| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4350 | -4,31 % | -0,2000 | 128.706 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΦΡΙΓΟ | 0,5180 | -2,63 % | -0,0140 | 25.208 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΓΚΜΕΖΖ | 0,4825 | -2,13 % | -0,0105 | 54.483 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΤΖΚΑ | 1,3650 | -1,80 % | -0,0250 | 12.412 |
| ΕΛΙΝ | 2,4600 | -1,60 % | -0,0400 | 9.235 |
Συνεχης ενημερωση
ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ Α.Β.Ε.Ε. (ΔΑΙΟΣ)
5,6000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/12/2009 | 7,0200 | -4,62% | 6,7700 | 7,2000 | 6,7700 | 720 | 5.075,40 |
| 01/12/2009 | 7,3600 | 9,85% | 6,7100 | 7,3600 | 6,7100 | 1.233 | ,00 |
| 30/11/2009 | 6,7000 | -1,03% | 6,9000 | 6,9000 | 6,6000 | 300 | ,00 |
| 27/11/2009 | 6,7700 | 1,04% | 6,7000 | 7,1200 | 6,5000 | 1.380 | ,00 |
| 26/11/2009 | 6,7000 | -3,60% | 6,8500 | 6,9000 | 6,7000 | 2.871 | ,00 |
| 25/11/2009 | 6,9500 | -0,71% | 7,0000 | 7,0000 | 6,9500 | 150 | ,00 |
| 24/11/2009 | 7,0000 | -2,78% | 7,0000 | 7,0000 | 7,0000 | 50 | ,00 |
| 23/11/2009 | 7,2000 | 2,86% | 7,1800 | 7,2000 | 7,1000 | 308 | ,00 |
| 20/11/2009 | 7,0000 | -0,99% | 7,0300 | 7,0300 | 7,0000 | 720 | ,00 |
| 19/11/2009 | 7,0700 | 0,00% | 7,0700 | 7,0700 | 7,0700 | ,00 | |
| 18/11/2009 | 7,0700 | 0,14% | 7,2600 | 7,2600 | 7,0700 | 170 | ,00 |
| 17/11/2009 | 7,0600 | 0,86% | 7,0600 | 7,0600 | 7,0600 | 50 | ,00 |
| 16/11/2009 | 7,0000 | -0,57% | 7,0500 | 7,1500 | 7,0000 | 700 | ,00 |
| 13/11/2009 | 7,0400 | 0,00% | 7,0400 | 7,0400 | 7,0400 | ,00 | |
| 12/11/2009 | 7,0400 | -2,90% | 7,0400 | 7,0400 | 7,0400 | 20 | ,00 |
| 11/11/2009 | 7,2500 | 0,28% | 7,2500 | 7,2500 | 7,2500 | 150 | ,00 |
| 10/11/2009 | 7,2300 | -3,21% | 7,1600 | 7,3800 | 7,1000 | 2.850 | ,00 |
| 09/11/2009 | 7,4700 | 0,00% | 7,4700 | 7,4700 | 7,4700 | 100 | ,00 |
| 06/11/2009 | 7,4700 | -0,13% | 7,7400 | 7,7500 | 7,3000 | 1.480 | ,00 |
| 05/11/2009 | 7,4800 | 9,04% | 7,4800 | 7,4800 | 7,4800 | 26 | ,00 |
| 04/11/2009 | 6,8600 | 0,00% | 6,8600 | 6,8600 | 6,8600 | ,00 | |
| 03/11/2009 | 6,8600 | -2,00% | 6,8600 | 6,8600 | 6,8600 | 100 | ,00 |
| 02/11/2009 | 7,0000 | -0,14% | 6,9900 | 7,0000 | 6,9900 | 165 | ,00 |
| 30/10/2009 | 7,0100 | 0,14% | 7,0000 | 7,0400 | 7,0000 | 10.868 | ,00 |
| 29/10/2009 | 7,0000 | -0,28% | 7,0100 | 7,0100 | 7,0000 | 200 | ,00 |
| 27/10/2009 | 7,0200 | -3,17% | 7,0200 | 7,0200 | 7,0200 | 50 | ,00 |
| 26/10/2009 | 7,2500 | 0,00% | 7,0500 | 7,2500 | 7,0500 | 250 | ,00 |
| 23/10/2009 | 7,2500 | 0,69% | 7,0400 | 7,4000 | 7,0400 | 1.091 | ,00 |
| 22/10/2009 | 7,2000 | -5,26% | 7,2000 | 7,2000 | 7,2000 | 450 | ,00 |
| 21/10/2009 | 7,6000 | 2,98% | 7,1000 | 7,6000 | 7,1000 | 100 | ,00 |
| 20/10/2009 | 7,3800 | -0,27% | 7,1700 | 7,6000 | 7,1700 | 1.175 | ,00 |
| 19/10/2009 | 7,4000 | -3,77% | 7,7000 | 7,9000 | 7,3900 | 1.120 | ,00 |
| 16/10/2009 | 7,6900 | -0,13% | 7,2600 | 7,6900 | 7,2600 | 315 | ,00 |
| 15/10/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 14/10/2009 | 7,7000 | 1,99% | 7,6500 | 7,7000 | 7,5400 | 2.000 | ,00 |
| 13/10/2009 | 7,5500 | -1,31% | 7,5000 | 7,7000 | 7,5000 | 1.525 | ,00 |
| 12/10/2009 | 7,6500 | 2,41% | 7,5000 | 7,6800 | 7,5000 | 2.978 | ,00 |
| 09/10/2009 | 7,4700 | 6,71% | 6,9600 | 7,4700 | 6,9600 | 1.190 | ,00 |
| 08/10/2009 | 7,0000 | 8,53% | 6,4500 | 7,0300 | 6,4500 | 1.240 | ,00 |
| 07/10/2009 | 6,4500 | -0,31% | 6,3000 | 6,4500 | 6,3000 | 550 | ,00 |
| 06/10/2009 | 6,4700 | 2,54% | 6,3900 | 6,6500 | 6,1200 | 1.964 | ,00 |
| 05/10/2009 | 6,3100 | 0,48% | 6,3100 | 6,3500 | 6,3100 | 666 | ,00 |
| 02/10/2009 | 6,2800 | 0,80% | 6,1000 | 6,2800 | 6,1000 | 1.138 | ,00 |
| 01/10/2009 | 6,2300 | -0,80% | 6,1000 | 6,2800 | 5,9300 | 850 | ,00 |
| 30/9/2009 | 6,2800 | 3,80% | 6,1500 | 6,2800 | 6,1500 | 58 | ,00 |
| 29/9/2009 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 28/9/2009 | 6,0500 | 0,17% | 6,2000 | 6,2000 | 6,0500 | 431 | ,00 |
| 25/9/2009 | 6,0400 | 0,00% | 6,0400 | 6,0400 | 6,0400 | ,00 | |
| 24/9/2009 | 6,0400 | -0,49% | 6,0000 | 6,1400 | 6,0000 | 492 | ,00 |
| 23/9/2009 | 6,0700 | 1,17% | 6,0500 | 6,1000 | 6,0500 | 1.300 | ,00 |
| 22/9/2009 | 6,0000 | -0,33% | 6,0100 | 6,1000 | 5,7100 | 1.005 | ,00 |
| 21/9/2009 | 6,0200 | -2,90% | 6,2000 | 6,2000 | 5,9900 | 2.386 | ,00 |
| 18/9/2009 | 6,2000 | 0,16% | 6,0200 | 6,2000 | 6,0200 | 330 | ,00 |
| 17/9/2009 | 6,1900 | -0,80% | 6,1000 | 6,1900 | 6,0400 | 200 | ,00 |
| 16/9/2009 | 6,2400 | 0,00% | 5,9700 | 6,2700 | 5,9700 | 1.218 | ,00 |
| 15/9/2009 | 6,2400 | 5,94% | 5,7900 | 6,2500 | 5,7900 | 796 | ,00 |
| 14/9/2009 | 5,8900 | -1,67% | 5,8800 | 5,9500 | 5,8800 | 160 | ,00 |
| 11/9/2009 | 5,9900 | 5,09% | 5,7200 | 5,9900 | 5,7000 | 779 | ,00 |
| 10/9/2009 | 5,7000 | 1,79% | 5,6800 | 5,7000 | 5,5000 | 1.030 | ,00 |
| 09/9/2009 | 5,6000 | 3,70% | 5,5000 | 5,6000 | 5,4000 | 610 | ,00 |
| 08/9/2009 | 5,4000 | 1,89% | 5,4800 | 5,6400 | 5,3100 | 915 | ,00 |
| 07/9/2009 | 5,3000 | 0,38% | 4,8300 | 5,3000 | 4,8300 | 64 | ,00 |
| 04/9/2009 | 5,2800 | 0,00% | 5,1000 | 5,3000 | 5,0000 | 2.969 | ,00 |
| 03/9/2009 | 5,2800 | -2,22% | 5,1400 | 5,3200 | 5,0200 | 3.519 | ,00 |
| 02/9/2009 | 5,4000 | 1,89% | 5,0600 | 5,4000 | 5,0600 | 232 | ,00 |
| 01/9/2009 | 5,3000 | -1,85% | 5,1800 | 5,4800 | 5,1500 | 1.550 | ,00 |
| 31/8/2009 | 5,4000 | -0,18% | 5,2000 | 5,4000 | 5,2000 | 2.070 | ,00 |
| 28/8/2009 | 5,4100 | 0,19% | 5,4500 | 5,4600 | 5,2100 | 1.940 | ,00 |
| 27/8/2009 | 5,4000 | -0,55% | 5,3000 | 5,4000 | 5,1300 | 1.150 | ,00 |
| 26/8/2009 | 5,4300 | 4,42% | 5,4300 | 5,4300 | 5,1500 | 510 | ,00 |
| 25/8/2009 | 5,2000 | -1,70% | 5,0900 | 5,2000 | 5,0900 | 1.000 | ,00 |
| 24/8/2009 | 5,2900 | -0,19% | 5,3500 | 5,3500 | 5,0000 | 1.552 | ,00 |
| 21/8/2009 | 5,3000 | -0,93% | 5,1000 | 5,3000 | 4,9600 | 19.146 | ,00 |
| 20/8/2009 | 5,3500 | -1,65% | 5,3000 | 5,3500 | 5,3000 | 672 | ,00 |
| 19/8/2009 | 5,4400 | 0,74% | 5,4400 | 5,4400 | 5,4400 | 40 | ,00 |
| 18/8/2009 | 5,4000 | 2,66% | 5,3000 | 5,5900 | 5,0500 | 1.083 | ,00 |
| 17/8/2009 | 5,2600 | 1,15% | 5,2000 | 5,2800 | 5,0500 | 380 | ,00 |
| 14/8/2009 | 5,2000 | -0,38% | 5,1000 | 5,2000 | 5,0600 | 1.501 | ,00 |
| 13/8/2009 | 5,2200 | 1,56% | 5,2900 | 5,3000 | 5,1000 | 1.244 | ,00 |
| 12/8/2009 | 5,1400 | -1,91% | 5,2900 | 5,2900 | 5,0000 | 2.048 | ,00 |
| 11/8/2009 | 5,2400 | -2,24% | 5,4500 | 5,4500 | 5,0000 | 1.136 | ,00 |
| 10/8/2009 | 5,3600 | -0,56% | 5,2100 | 5,3600 | 5,1400 | 1.130 | ,00 |
| 07/8/2009 | 5,3900 | 4,46% | 4,8400 | 5,4000 | 4,8400 | 1.030 | ,00 |
| 06/8/2009 | 5,1600 | -0,77% | 4,8900 | 5,1900 | 4,8900 | 551 | ,00 |
| 05/8/2009 | 5,2000 | 1,96% | 5,2000 | 5,2000 | 5,2000 | 40 | ,00 |
| 04/8/2009 | 5,1000 | -2,11% | 5,3000 | 5,3900 | 5,0600 | 500 | ,00 |
| 03/8/2009 | 5,2100 | 2,56% | 5,2100 | 5,2100 | 5,2100 | 60 | ,00 |
| 31/7/2009 | 5,0800 | 0,59% | 5,0000 | 5,1400 | 5,0000 | 774 | ,00 |
| 30/7/2009 | 5,0500 | 2,43% | 4,8000 | 5,0700 | 4,8000 | 1.565 | ,00 |
| 29/7/2009 | 4,9300 | 2,71% | 4,9300 | 4,9300 | 4,9300 | 50 | ,00 |
| 28/7/2009 | 4,8000 | 0,00% | 4,6900 | 4,8000 | 4,6800 | 707 | ,00 |
| 27/7/2009 | 4,8000 | 0,63% | 4,7000 | 4,8000 | 4,7000 | 2.530 | ,00 |
| 24/7/2009 | 4,7700 | 0,42% | 4,6900 | 4,8000 | 4,6100 | 1.723 | ,00 |
| 23/7/2009 | 4,7500 | -3,06% | 4,7000 | 4,7900 | 4,7000 | 1.360 | ,00 |
| 22/7/2009 | 4,9000 | 3,81% | 4,9000 | 4,9000 | 4,9000 | 100 | ,00 |
| 21/7/2009 | 4,7200 | -1,67% | 4,8900 | 4,9000 | 4,7000 | 890 | ,00 |
| 20/7/2009 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 1.000 | ,00 |
| 17/7/2009 | 4,8000 | 0,00% | 4,7900 | 4,8000 | 4,7900 | 300 | ,00 |
| 16/7/2009 | 4,8000 | -1,84% | 4,9500 | 4,9500 | 4,6500 | 3.017 | ,00 |
| 15/7/2009 | 4,8900 | 1,88% | 4,8900 | 4,8900 | 4,8900 | 50 | ,00 |
| 14/7/2009 | 4,8000 | -1,64% | 4,8100 | 4,8100 | 4,7000 | 1.447 | ,00 |
| 13/7/2009 | 4,8800 | -0,41% | 4,8500 | 4,8900 | 4,7500 | 250 | ,00 |
| 10/7/2009 | 4,9000 | 1,66% | 4,9700 | 4,9700 | 4,6500 | 99 | ,00 |
| 09/7/2009 | 4,8200 | 1,05% | 4,8200 | 4,8200 | 4,8200 | 100 | ,00 |
| 08/7/2009 | 4,7700 | -2,65% | 4,6000 | 4,8000 | 4,6000 | 1.869 | ,00 |
| 07/7/2009 | 4,9000 | 2,08% | 4,5300 | 4,9000 | 4,5300 | 700 | ,00 |
| 06/7/2009 | 4,8000 | 3,23% | 4,4900 | 4,8000 | 4,4900 | 189 | ,00 |
| 03/7/2009 | 4,6500 | -1,06% | 4,6600 | 4,7000 | 4,6500 | 700 | ,00 |
| 02/7/2009 | 4,7000 | -0,63% | 4,6000 | 4,7000 | 4,6000 | 600 | ,00 |
| 01/7/2009 | 4,7300 | 0,64% | 4,7200 | 4,7400 | 4,6700 | 323 | ,00 |
| 30/6/2009 | 4,7000 | -0,84% | 4,5000 | 4,7700 | 4,5000 | 2.009 | ,00 |
| 29/6/2009 | 4,7400 | 2,16% | 4,7000 | 4,7400 | 4,7000 | 122 | ,00 |
| 26/6/2009 | 4,6400 | -1,69% | 4,8900 | 4,8900 | 4,5000 | 4.200 | ,00 |
| 25/6/2009 | 4,7200 | -1,87% | 4,7000 | 4,8600 | 4,7000 | 755 | ,00 |
| 24/6/2009 | 4,8100 | 2,34% | 4,8200 | 4,8200 | 4,7100 | 251 | ,00 |
| 23/6/2009 | 4,7000 | -0,21% | 4,7000 | 4,7000 | 4,7000 | 200 | ,00 |
| 22/6/2009 | 4,7100 | -4,66% | 4,7100 | 4,7100 | 4,7100 | 150 | ,00 |
| 19/6/2009 | 4,9400 | 2,92% | 4,7500 | 4,9500 | 4,7500 | 2.450 | ,00 |
| 18/6/2009 | 4,8000 | 1,91% | 4,6000 | 4,8000 | 4,6000 | 950 | ,00 |
| 17/6/2009 | 4,7100 | -2,89% | 4,7000 | 4,8800 | 4,6800 | 1.660 | ,00 |
| 16/6/2009 | 4,8500 | -2,02% | 4,7700 | 4,8500 | 4,7700 | 290 | ,00 |
| 15/6/2009 | 4,9500 | 0,00% | 4,9500 | 4,9500 | 4,9500 | ,00 | |
| 12/6/2009 | 4,9500 | -1,00% | 4,9000 | 4,9500 | 4,9000 | 400 | ,00 |
| 11/6/2009 | 5,0000 | 0,00% | 4,7600 | 5,0000 | 4,7000 | 580 | ,00 |
| 10/6/2009 | 5,0000 | 3,52% | 4,8000 | 5,0000 | 4,8000 | 2.301 | ,00 |
| 09/6/2009 | 4,8300 | -3,01% | 4,8000 | 4,8800 | 4,7700 | 3.140 | ,00 |
| 05/6/2009 | 4,9800 | -0,99% | 4,9600 | 5,1000 | 4,6300 | 1.860 | ,00 |
| 04/6/2009 | 5,0300 | 0,00% | 5,0300 | 5,0300 | 5,0300 | ,00 | |
| 03/6/2009 | 5,0300 | -0,59% | 5,0000 | 5,1800 | 5,0000 | 1.100 | ,00 |
| 02/6/2009 | 5,0600 | -2,50% | 5,1900 | 5,1900 | 4,8800 | 740 | ,00 |
| 01/6/2009 | 5,1900 | 3,39% | 5,4400 | 5,4400 | 4,8800 | 452 | ,00 |
| 29/5/2009 | 5,0200 | 2,87% | 4,9800 | 5,0200 | 4,9800 | 240 | ,00 |
| 28/5/2009 | 4,8800 | 0,41% | 4,9700 | 4,9700 | 4,8000 | 2.875 | ,00 |
| 27/5/2009 | 4,8600 | -2,80% | 5,1800 | 5,2000 | 4,8500 | 2.399 | ,00 |
| 26/5/2009 | 5,0000 | 5,93% | 4,8600 | 5,0000 | 4,8600 | 1.340 | ,00 |
| 25/5/2009 | 4,7200 | -0,63% | 4,7900 | 4,7900 | 4,6000 | 1.278 | ,00 |
| 22/5/2009 | 4,7500 | 3,26% | 4,5600 | 4,7900 | 4,5600 | 3.223 | ,00 |
| 21/5/2009 | 4,6000 | -3,16% | 4,6100 | 4,7500 | 4,6000 | 1.551 | ,00 |
| 20/5/2009 | 4,7500 | 0,21% | 4,7000 | 4,9000 | 4,5800 | 4.052 | ,00 |
| 19/5/2009 | 4,7400 | -1,25% | 5,2700 | 5,2700 | 4,7400 | 5.456 | ,00 |
| 18/5/2009 | 4,8000 | 0,42% | 4,8000 | 4,8000 | 4,7600 | 3.418 | ,00 |
| 15/5/2009 | 4,7800 | 1,27% | 4,7000 | 4,8900 | 4,5700 | 3.071 | ,00 |
| 14/5/2009 | 4,7200 | -2,48% | 4,4700 | 4,8600 | 4,4700 | 9.400 | ,00 |
| 13/5/2009 | 4,8400 | -2,42% | 4,9500 | 5,1800 | 4,7500 | 1.440 | ,00 |
| 12/5/2009 | 4,9600 | 2,27% | 5,0400 | 5,0400 | 4,8000 | 437 | ,00 |
| 11/5/2009 | 4,8500 | -3,00% | 5,0000 | 5,0000 | 4,8400 | 3.441 | ,00 |
| 08/5/2009 | 5,0000 | -7,24% | 5,0200 | 5,1600 | 5,0000 | 2.643 | ,00 |
| 07/5/2009 | 5,3900 | 8,89% | 5,0400 | 5,4000 | 4,9600 | 2.728 | ,00 |
| 06/5/2009 | 4,9500 | -2,56% | 4,9000 | 5,1000 | 4,8700 | 7.750 | ,00 |
| 05/5/2009 | 5,0800 | -0,20% | 5,1300 | 5,1300 | 4,8500 | 2.101 | ,00 |
| 04/5/2009 | 5,0900 | 1,80% | 5,0000 | 5,1000 | 4,5200 | 3.170 | ,00 |
| 30/4/2009 | 5,0000 | -1,77% | 5,1400 | 5,3200 | 5,0000 | 21.913 | ,00 |
| 29/4/2009 | 5,0900 | 0,39% | 5,0200 | 5,0900 | 5,0200 | 400 | ,00 |
| 28/4/2009 | 5,0700 | 0,40% | 4,9800 | 5,0700 | 4,9800 | 680 | ,00 |
| 27/4/2009 | 5,0500 | -3,07% | 5,0000 | 5,1000 | 5,0000 | 7.700 | ,00 |
| 24/4/2009 | 5,2100 | -0,38% | 5,0200 | 5,2100 | 5,0200 | 33 | ,00 |
| 23/4/2009 | 5,2300 | 1,95% | 5,3000 | 5,3000 | 5,0200 | 354 | ,00 |
| 22/4/2009 | 5,1300 | 0,59% | 5,0900 | 5,3500 | 4,9600 | 20.429 | ,00 |
| 21/4/2009 | 5,1000 | -3,23% | 5,3400 | 5,3400 | 4,9200 | 1.167 | ,00 |
| 16/4/2009 | 5,2700 | -0,19% | 5,3500 | 5,3500 | 5,1300 | 451 | ,00 |
| 15/4/2009 | 5,2800 | 0,00% | 5,1800 | 5,2800 | 5,1800 | 345 | ,00 |
| 14/4/2009 | 5,2800 | -0,56% | 5,3500 | 5,5000 | 5,0000 | 6.608 | ,00 |
| 09/4/2009 | 5,3100 | -0,19% | 5,1000 | 5,3200 | 5,0500 | 2.472 | ,00 |
| 08/4/2009 | 5,3200 | -8,59% | 5,9100 | 5,9200 | 4,6800 | 4.470 | ,00 |
| 07/4/2009 | 5,8200 | 0,00% | 5,8200 | 5,8200 | 5,8200 | ,00 | |
| 06/4/2009 | 5,8200 | 1,75% | 5,8000 | 5,8200 | 5,8000 | 50 | ,00 |
| 03/4/2009 | 5,7200 | 5,93% | 5,2400 | 5,8000 | 5,2400 | 519 | ,00 |
| 02/4/2009 | 5,4000 | 4,05% | 5,1100 | 5,4000 | 5,1000 | 290 | ,00 |
| 01/4/2009 | 5,1900 | 2,98% | 5,1900 | 5,1900 | 5,1900 | 10 | ,00 |
| 31/3/2009 | 5,0400 | 2,86% | 5,0400 | 5,0400 | 4,8200 | 1.199 | ,00 |
| 30/3/2009 | 4,9000 | -1,80% | 4,9000 | 4,9000 | 4,9000 | 200 | ,00 |
| 27/3/2009 | 4,9900 | 0,00% | 4,8200 | 4,9900 | 4,8200 | 51 | ,00 |
| 26/3/2009 | 4,9900 | 2,04% | 4,9200 | 5,0000 | 4,9000 | 345 | ,00 |
| 24/3/2009 | 4,8900 | 0,62% | 4,8000 | 4,9000 | 4,8000 | 150 | ,00 |
| 23/3/2009 | 4,8600 | 1,67% | 4,7800 | 4,8600 | 4,7800 | 290 | ,00 |
| 20/3/2009 | 4,7800 | 3,91% | 4,4000 | 4,8200 | 4,4000 | 330 | ,00 |
| 19/3/2009 | 4,6000 | 0,44% | 4,4000 | 4,6200 | 4,4000 | 2.646 | ,00 |
| 18/3/2009 | 4,5800 | -0,87% | 4,5800 | 4,5800 | 4,5800 | 10 | ,00 |
| 17/3/2009 | 4,6200 | -0,43% | 4,2700 | 4,7100 | 4,2700 | 534 | ,00 |
| 16/3/2009 | 4,6400 | -1,28% | 4,6800 | 4,6800 | 4,5300 | 1.020 | ,00 |
| 13/3/2009 | 4,7000 | 0,43% | 4,4800 | 4,7000 | 4,4800 | 900 | ,00 |
| 12/3/2009 | 4,6800 | 0,00% | 4,4000 | 4,7200 | 4,4000 | 6.410 | ,00 |
| 11/3/2009 | 4,6800 | 1,74% | 4,5800 | 4,6800 | 4,5800 | 1.200 | ,00 |
| 10/3/2009 | 4,6000 | -3,36% | 4,7200 | 4,7800 | 4,6000 | 8.063 | ,00 |
| 09/3/2009 | 4,7600 | -2,86% | 4,6000 | 4,8000 | 4,6000 | 8.531 | ,00 |
| 06/3/2009 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 05/3/2009 | 4,9000 | -2,00% | 4,8000 | 4,9800 | 4,8000 | 1.840 | ,00 |
| 04/3/2009 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 4,9800 | 2.500 | ,00 |
| 03/3/2009 | 5,0000 | -1,57% | 4,8200 | 5,0400 | 4,8200 | 1.655 | ,00 |
| 27/2/2009 | 5,0800 | -2,68% | 5,0000 | 5,1000 | 5,0000 | 6.511 | ,00 |
| 26/2/2009 | 5,2200 | -4,74% | 5,4800 | 5,5000 | 5,2000 | 750 | ,00 |
| 25/2/2009 | 5,4800 | -1,44% | 5,5600 | 5,7600 | 5,2200 | 2.477 | ,00 |
| 24/2/2009 | 5,5600 | -1,77% | 5,4400 | 5,5800 | 5,3800 | 1.060 | ,00 |
| 23/2/2009 | 5,6600 | -0,70% | 5,7000 | 5,7000 | 5,5200 | 570 | ,00 |
| 20/2/2009 | 5,7000 | -1,04% | 5,3600 | 5,7200 | 5,3600 | 1.193 | ,00 |
| 19/2/2009 | 5,7600 | 0,00% | 5,4600 | 5,8800 | 5,4600 | 1.952 | ,00 |
| 18/2/2009 | 5,7600 | -0,35% | 5,6800 | 5,7800 | 5,6800 | 940 | ,00 |
| 17/2/2009 | 5,7800 | -2,69% | 5,6600 | 5,9800 | 5,5600 | 1.691 | ,00 |
| 16/2/2009 | 5,9400 | -0,34% | 5,8000 | 6,0000 | 5,7200 | 948 | ,00 |
| 13/2/2009 | 5,9600 | -0,67% | 5,8000 | 6,0600 | 5,7200 | 980 | ,00 |
| 12/2/2009 | 6,0000 | 1,35% | 5,8800 | 6,0000 | 5,7600 | 860 | ,00 |
| 11/2/2009 | 5,9200 | -3,27% | 5,8200 | 6,1400 | 5,8000 | 2.339 | ,00 |
| 10/2/2009 | 6,1200 | 0,99% | 5,8200 | 6,1200 | 5,8200 | 250 | ,00 |
| 09/2/2009 | 6,0600 | -0,33% | 6,0200 | 6,1600 | 5,8200 | 2.628 | ,00 |
| 06/2/2009 | 6,0800 | 0,33% | 6,1400 | 6,1400 | 5,8600 | 140 | ,00 |
| 05/2/2009 | 6,0600 | -2,26% | 5,8600 | 6,1000 | 5,8600 | 332 | ,00 |
| 04/2/2009 | 6,2000 | 1,31% | 6,2800 | 6,2800 | 6,0200 | 230 | ,00 |
| 03/2/2009 | 6,1200 | 1,66% | 5,9000 | 6,3400 | 5,8000 | 27.089 | ,00 |
| 02/2/2009 | 6,0200 | -8,23% | 6,2000 | 6,3600 | 6,0000 | 69.244 | ,00 |
| 30/1/2009 | 6,5600 | 1,86% | 6,1800 | 6,6000 | 6,1800 | 1.580 | ,00 |
| 29/1/2009 | 6,4400 | -0,62% | 6,4600 | 6,4600 | 6,1600 | 301 | ,00 |
| 28/1/2009 | 6,4800 | 0,93% | 6,5200 | 6,5400 | 6,2600 | 433 | ,00 |
| 27/1/2009 | 6,4200 | -1,83% | 6,3000 | 6,4600 | 6,0600 | 1.222 | ,00 |
| 26/1/2009 | 6,5400 | -1,51% | 6,4000 | 6,5800 | 6,2400 | 1.040 | ,00 |
| 23/1/2009 | 6,6400 | -1,78% | 6,6800 | 6,6800 | 6,3000 | 720 | ,00 |
| 22/1/2009 | 6,7600 | 2,11% | 6,7600 | 6,7600 | 6,7600 | 95 | ,00 |
| 21/1/2009 | 6,6200 | 0,61% | 6,4800 | 6,7000 | 6,4800 | 1.150 | ,00 |
| 20/1/2009 | 6,5800 | 3,13% | 6,4400 | 6,5800 | 6,4400 | 480 | ,00 |
| 19/1/2009 | 6,3800 | -2,15% | 6,1400 | 6,4000 | 6,1400 | 1.850 | ,00 |
| 16/1/2009 | 6,5200 | 4,15% | 6,4000 | 6,5600 | 6,3800 | 773 | ,00 |
| 15/1/2009 | 6,2600 | -8,21% | 6,7600 | 6,7800 | 6,2200 | 2.818 | ,00 |
| 14/1/2009 | 6,8200 | -1,16% | 6,6200 | 6,8200 | 6,6200 | 450 | ,00 |
| 13/1/2009 | 6,9000 | -2,82% | 6,6400 | 6,9400 | 6,5200 | 5.454 | ,00 |
| 12/1/2009 | 7,1000 | 4,11% | 7,1000 | 7,1000 | 7,1000 | 3 | ,00 |
| 09/1/2009 | 6,8200 | -3,13% | 7,0600 | 7,0600 | 6,7000 | 8.008 | ,00 |
| 08/1/2009 | 7,0400 | -3,30% | 7,0000 | 7,5400 | 6,7000 | 11.088 | ,00 |
| 07/1/2009 | 7,2800 | -3,96% | 7,2800 | 7,2800 | 7,2800 | 1.000 | ,00 |
| 05/1/2009 | 7,5800 | 3,55% | 7,1000 | 7,6200 | 7,0800 | 3.601 | ,00 |
| 02/1/2009 | 7,3200 | 3,98% | 7,1000 | 7,3200 | 7,1000 | 781 | ,00 |
| 31/12/2008 | 7,0400 | -1,95% | 7,1000 | 7,1800 | 6,8200 | 3.109 | ,00 |
| 30/12/2008 | 7,1800 | 1,99% | 7,0400 | 7,2200 | 6,9800 | 4.700 | ,00 |
| 29/12/2008 | 7,0400 | -5,63% | 7,3000 | 7,3800 | 6,8800 | 4.481 | ,00 |
| 24/12/2008 | 7,4600 | 5,97% | 6,8800 | 7,5400 | 6,8600 | 7.610 | ,00 |
| 23/12/2008 | 7,0400 | -1,68% | 7,1000 | 7,4000 | 6,9800 | 2.230 | ,00 |
| 22/12/2008 | 7,1600 | 3,77% | 6,3600 | 7,2400 | 6,3400 | 3.582 | ,00 |
| 19/12/2008 | 6,9000 | -0,86% | 6,4200 | 6,9000 | 6,4000 | 1.381 | ,00 |
| 18/12/2008 | 6,9600 | 0,29% | 6,9400 | 7,0000 | 6,3200 | 2.174 | ,00 |
| 17/12/2008 | 6,9400 | 0,00% | 6,9400 | 6,9400 | 6,9400 | ,00 | |
| 16/12/2008 | 6,9400 | -0,29% | 6,6200 | 7,2800 | 6,5600 | 1.890 | ,00 |
| 15/12/2008 | 6,9600 | -3,06% | 6,6200 | 7,1200 | 6,6200 | 478 | ,00 |
| 12/12/2008 | 7,1800 | -0,28% | 6,7400 | 7,2000 | 6,7400 | 452 | ,00 |
| 11/12/2008 | 7,2000 | -4,00% | 7,0000 | 7,2200 | 6,9600 | 230 | ,00 |
| 10/12/2008 | 7,5000 | -1,57% | 6,9600 | 7,5000 | 6,9400 | 550 | ,00 |
| 09/12/2008 | 7,6200 | 0,00% | 7,6200 | 7,6200 | 7,6200 | ,00 | |
| 08/12/2008 | 7,6200 | 5,83% | 6,7800 | 7,6200 | 6,7800 | 59 | ,00 |
| 05/12/2008 | 7,2000 | -0,55% | 7,1600 | 7,2000 | 7,1600 | 450 | ,00 |
| 04/12/2008 | 7,2400 | 0,00% | 7,0000 | 7,2400 | 7,0000 | 200 | ,00 |
| 03/12/2008 | 7,2400 | 4,93% | 6,9400 | 7,4800 | 6,9400 | 2.389 | ,00 |
| 02/12/2008 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 01/12/2008 | 6,9000 | -5,99% | 6,9600 | 7,2200 | 6,6200 | 4.779 | ,00 |
| 28/11/2008 | 7,3400 | 1,38% | 6,6000 | 7,3400 | 6,6000 | 2.470 | ,00 |
| 27/11/2008 | 7,2400 | 0,28% | 7,9000 | 7,9000 | 7,0000 | 1.518 | ,00 |
| 26/11/2008 | 7,2200 | -0,55% | 7,0000 | 7,3800 | 6,9000 | 1.067 | ,00 |
| 25/11/2008 | 7,2600 | 7,40% | 6,9600 | 7,3000 | 6,4200 | 961 | ,00 |
| 24/11/2008 | 6,7600 | 3,36% | 6,5400 | 6,7800 | 6,5000 | 404 | ,00 |
| 21/11/2008 | 6,5400 | -4,39% | 6,5000 | 6,5800 | 6,2000 | 3.565 | ,00 |
| 20/11/2008 | 6,8400 | -1,44% | 6,8000 | 6,9800 | 6,4000 | 1.786 | ,00 |
| 19/11/2008 | 6,9400 | -3,61% | 6,9800 | 6,9800 | 6,9200 | 1.150 | ,00 |
| 18/11/2008 | 7,2000 | 0,28% | 7,4000 | 7,4000 | 7,1800 | 160 | ,00 |
| 17/11/2008 | 7,1800 | -3,75% | 7,0000 | 7,2000 | 7,0000 | 1.303 | ,00 |
| 14/11/2008 | 7,4600 | 2,19% | 7,2000 | 7,5000 | 7,1800 | 1.205 | ,00 |
| 13/11/2008 | 7,3000 | 0,27% | 7,4400 | 7,4800 | 6,8200 | 681 | ,00 |
| 12/11/2008 | 7,2800 | 1,68% | 7,1400 | 7,2800 | 7,1400 | 410 | ,00 |
| 11/11/2008 | 7,1600 | -9,14% | 7,3800 | 7,5600 | 7,1600 | 3.243 | ,00 |
| 10/11/2008 | 7,8800 | 5,07% | 7,8600 | 7,9000 | 7,2400 | 1.985 | ,00 |
| 07/11/2008 | 7,5000 | -1,06% | 7,5800 | 7,6600 | 7,2400 | 1.620 | ,00 |
| 06/11/2008 | 7,5800 | -2,32% | 7,3000 | 7,6000 | 7,1400 | 1.030 | ,00 |
| 05/11/2008 | 7,7600 | -0,26% | 7,3800 | 7,7600 | 7,3800 | 150 | ,00 |
| 04/11/2008 | 7,7800 | -0,51% | 7,6600 | 7,8600 | 7,6600 | 5.000 | ,00 |
| 03/11/2008 | 7,8200 | -1,51% | 7,9000 | 8,0000 | 7,4000 | 4.700 | ,00 |
| 31/10/2008 | 7,9400 | -0,50% | 7,4000 | 8,0000 | 7,3000 | 1.852 | ,00 |
| 30/10/2008 | 7,9800 | 1,27% | 7,9000 | 7,9800 | 7,9000 | 300 | ,00 |
| 29/10/2008 | 7,8800 | 1,55% | 8,1600 | 8,1600 | 7,4000 | 501 | ,00 |
| 27/10/2008 | 7,7600 | 7,78% | 6,9800 | 7,7800 | 6,6000 | 5.075 | ,00 |
| 24/10/2008 | 7,2000 | -5,26% | 7,0000 | 7,2000 | 6,5000 | 7.040 | ,00 |
| 23/10/2008 | 7,6000 | -3,80% | 7,5000 | 7,7000 | 7,1200 | 3.159 | ,00 |
| 22/10/2008 | 7,9000 | -1,00% | 7,3200 | 8,0000 | 7,3200 | 4.489 | ,00 |
| 21/10/2008 | 7,9800 | -1,48% | 7,5600 | 7,9800 | 7,5600 | 2.090 | ,00 |
| 20/10/2008 | 8,1000 | -1,22% | 7,8000 | 8,1000 | 7,8000 | 250 | ,00 |
| 17/10/2008 | 8,2000 | -0,97% | 8,0000 | 8,2000 | 7,6800 | 700 | ,00 |
| 16/10/2008 | 8,2800 | -2,59% | 7,9400 | 8,3000 | 7,9000 | 1.010 | ,00 |
| 15/10/2008 | 8,5000 | 1,19% | 8,2000 | 8,5000 | 8,2000 | 380 | ,00 |
| 14/10/2008 | 8,4000 | 0,96% | 8,4800 | 8,5000 | 7,9800 | 4.850 | ,00 |
| 13/10/2008 | 8,3200 | 0,24% | 7,7600 | 8,4000 | 7,7600 | 4.879 | ,00 |
| 10/10/2008 | 8,3000 | -0,48% | 7,5600 | 8,3000 | 7,5400 | 490 | ,00 |
| 09/10/2008 | 8,3400 | 0,48% | 8,0000 | 8,4000 | 8,0000 | 3.935 | ,00 |
| 08/10/2008 | 8,3000 | -0,72% | 7,5600 | 8,3000 | 7,5400 | 1.755 | ,00 |
| 07/10/2008 | 8,3600 | 0,24% | 8,3000 | 8,4200 | 8,0400 | 1.272 | ,00 |
| 06/10/2008 | 8,3400 | -1,18% | 8,5000 | 8,5000 | 8,0000 | 2.078 | ,00 |
| 03/10/2008 | 8,4400 | 0,00% | 8,4400 | 8,5000 | 8,0800 | 5.473 | ,00 |
| 02/10/2008 | 8,4400 | -1,86% | 8,5000 | 8,5000 | 8,2200 | 771 | ,00 |
| 01/10/2008 | 8,6000 | 0,94% | 8,5200 | 8,6000 | 8,3600 | 510 | ,00 |
| 30/9/2008 | 8,5200 | -0,23% | 8,1600 | 8,6000 | 8,1600 | 1.362 | ,00 |
| 29/9/2008 | 8,5400 | -2,95% | 8,5000 | 8,6000 | 8,5000 | 510 | ,00 |
| 26/9/2008 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 25/9/2008 | 8,8000 | -0,90% | 8,7400 | 8,8800 | 8,6400 | 1.454 | ,00 |
| 24/9/2008 | 8,8800 | 0,23% | 8,5000 | 8,9000 | 8,5000 | 706 | ,00 |
| 23/9/2008 | 8,8600 | -0,45% | 8,3800 | 8,9000 | 8,3600 | 860 | ,00 |
| 22/9/2008 | 8,9000 | -1,11% | 9,0000 | 9,0000 | 8,9000 | 49.150 | ,00 |
| 19/9/2008 | 9,0000 | 0,00% | 8,5400 | 9,0000 | 8,5400 | 900 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 346,0000 | 5,49 % | 18,0000 | 232 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 45.460 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 73.413 |
| ΚΥΡΙΟ | 2,3400 | 3,08 % | 0,0700 | 17.388 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 29.130 |
| ΑΤΕΚ | 1,3900 | 2,96 % | 0,0400 | 99 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 0,0530 | 10.482.427 |
| ΑΛΦΑ | 3,4800 | -0,14 % | -0,0050 | 7.531.152 |
| ΠΕΙΡ | 6,8060 | -0,32 % | -0,0220 | 7.429.521 |
| AKTR | 7,7200 | -0,77 % | -0,0600 | 5.549.362 |
| ΕΤΕ | 11,9050 | -0,46 % | -0,0550 | 5.186.675 |
| ΟΠΑΠ | 18,9900 | 0,48 % | 0,0900 | 4.493.740 |
| ΓΕΚΤΕΡΝΑ | 22,4000 | 1,54 % | 0,3400 | 4.450.135 |
| MTLN | 51,1500 | -0,78 % | -0,4000 | 3.839.029 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.311.486 |
| ΜΠΕΛΑ | 32,1600 | 0,69 % | 0,2200 | 2.530.882 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 3.281.709 | 10,48εκ. |
| ΑΛΦΑ | 3,4800 | -0,14 % | 2.162.769 | 7,53εκ. |
| ΠΕΙΡ | 6,8060 | -0,32 % | 1.086.281 | 7,43εκ. |
| AKTR | 7,7200 | -0,77 % | 716.547 | 5,55εκ. |
| BOCHGR | 7,4800 | 0,27 % | 440.773 | 3,31εκ. |
| ΕΤΕ | 11,9050 | -0,46 % | 432.764 | 5,19εκ. |
| ΦΒΜΕΖΖ | 0,0629 | 0,32 % | 412.562 | 26.001 |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 395.450 | 163,8χιλ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 329.035 | 402,1χιλ. |
| CREDIA | 1,4380 | 1,13 % | 285.008 | 415,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3650 | -1,80 % | 12.412 | 0,41 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 0,37 % |
| AKTR | 7,7200 | -0,77 % | 716.547 | 0,35 % |
| ΦΡΛΚ | 4,4350 | -4,31 % | 128.706 | 0,25 % |
| ΚΥΡΙΟ | 2,3400 | 3,08 % | 17.388 | 0,23 % |
| EIS | 1,2900 | -0,15 % | 32.859 | 0,21 % |
| ΕΧΑΕ | 6,9600 | 0,14 % | 119.772 | 0,20 % |
| ΓΕΚΤΕΡΝΑ | 22,4000 | 1,54 % | 198.042 | 0,19 % |
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 0,19 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 29.442 | 0,19 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 7,73 % |
| ΚΑΡΕΛ | 346,0000 | 5,49 % | 232 | 6,10 % |
| ΠΡΟΦ | 7,1600 | 1,70 % | 18.953 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4350 | -4,31 % | 128.706 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 8.340 | 4,56 % |
| ΝΑΥΠ | 1,2100 | -0,82 % | 8.715 | 4,10 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|