| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | -7,69 % | -0,5000 | 133 |
| CREDIA | 1,4940 | -5,32 % | -0,0840 | 3.530.516 |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | -0,0185 | 1.449.625 |
| ΔΟΜΙΚ | 2,2700 | -3,81 % | -0,0900 | 45.030 |
| EVR | 2,1800 | -3,54 % | -0,0800 | 42.670 |
| ΦΛΕΞΟ | 8,3000 | -3,49 % | -0,3000 | 5.000 |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | -0,0300 | 69.955 |
| ΕΛΣΤΡ | 2,4300 | -2,41 % | -0,0600 | 18.493 |
| ΟΛΥΜΠ | 2,4000 | -2,04 % | -0,0500 | 15.500 |
| EIS | 1,9500 | -2,01 % | -0,0400 | 60.589 |
Συνεχης ενημερωση
ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ Α.Β.Ε.Ε. (ΔΑΙΟΣ)
6,7500 €
0,0500 (0,75%)
- Άνοιγμα 6,7500
- Υψηλό 6,7500
- Χαμηλό 6,7500
- Όγκος 1.400
- Τζίρος 9.450 €
- Πράξεις 20
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/8/2006 | 5,2400 | -2,96% | 5,2000 | 5,2400 | 5,1000 | 2.200 | 11.317,00 |
| 18/8/2006 | 5,4000 | 1,89% | 5,4000 | 5,4000 | 5,4000 | 400 | 2.160,00 |
| 17/8/2006 | 5,3000 | 4,74% | 5,1800 | 5,3000 | 5,1800 | 343 | 1.818,00 |
| 16/8/2006 | 5,0600 | 0,00% | 5,0400 | 5,2200 | 5,0400 | 702 | 3.639,32 |
| 14/8/2006 | 5,0600 | -0,39% | 5,0400 | 5,0600 | 5,0200 | 505 | 2.539,30 |
| 11/8/2006 | 5,0800 | 0,40% | 5,0400 | 5,0800 | 5,0200 | 2.130 | 10.791,60 |
| 10/8/2006 | 5,0600 | -0,78% | 5,0600 | 5,0600 | 5,0600 | 500 | 2.530,00 |
| 09/8/2006 | 5,1000 | 0,39% | 5,0800 | 5,2400 | 5,0800 | 210 | 1.076,00 |
| 08/8/2006 | 5,0800 | -0,78% | 5,1800 | 5,2000 | 5,0800 | 1.600 | 8.258,00 |
| 07/8/2006 | 5,1200 | -1,16% | 5,1200 | 5,1200 | 5,1200 | 200 | 1.024,00 |
| 04/8/2006 | 5,1800 | 3,60% | 5,1000 | 5,1800 | 5,1000 | 1.700 | 8.738,00 |
| 03/8/2006 | 5,0000 | -1,96% | 5,3000 | 5,3000 | 5,0000 | 622 | 3.120,00 |
| 02/8/2006 | 5,1000 | 0,00% | 5,0400 | 5,1000 | 4,9200 | 3.080 | 15.321,00 |
| 01/8/2006 | 5,1000 | 1,19% | 5,3000 | 5,3000 | 5,0800 | 5.451 | 28.115,00 |
| 31/7/2006 | 5,0400 | -2,33% | 5,2000 | 5,2000 | 5,0400 | 551 | 2.857,00 |
| 28/7/2006 | 5,1600 | 0,00% | 5,1600 | 5,1600 | 5,1600 | 1.500 | 7.740,00 |
| 27/7/2006 | 5,1600 | -2,64% | 5,2000 | 5,2000 | 5,0600 | 151 | 771,16 |
| 26/7/2006 | 5,3000 | 2,32% | 5,0200 | 5,4000 | 5,0200 | 2.441 | 12.312,40 |
| 25/7/2006 | 5,1800 | -0,38% | 5,2000 | 5,2000 | 5,1800 | 760 | 3.938,00 |
| 24/7/2006 | 5,2000 | -1,52% | 5,2000 | 5,2000 | 5,1000 | 1.640 | 8.478,00 |
| 21/7/2006 | 5,2800 | -0,38% | 5,3000 | 5,3000 | 5,2800 | 889 | 4.695,92 |
| 19/7/2006 | 5,3000 | 2,32% | 5,1800 | 5,3000 | 5,1600 | 471 | 2.487,32 |
| 18/7/2006 | 5,1800 | 0,00% | 5,2000 | 5,2000 | 5,1600 | 2.690 | 13.934,60 |
| 17/7/2006 | 5,1800 | -0,38% | 5,2000 | 5,2000 | 5,1600 | 2.918 | 15.136,60 |
| 14/7/2006 | 5,2000 | -2,26% | 5,2000 | 5,2600 | 5,2000 | 3.920 | ,00 |
| 13/7/2006 | 5,3200 | 0,00% | 5,2000 | 5,3200 | 5,1000 | 8.000 | ,00 |
| 12/7/2006 | 5,3200 | -1,48% | 5,3200 | 5,3200 | 5,3200 | 1.050 | ,00 |
| 11/7/2006 | 5,4000 | 0,75% | 5,4000 | 5,4000 | 5,4000 | 1.000 | ,00 |
| 10/7/2006 | 5,3600 | -0,37% | 5,3400 | 5,4000 | 5,3400 | 1.558 | ,00 |
| 07/7/2006 | 5,3800 | 0,00% | 5,4000 | 5,4000 | 5,3800 | 540 | ,00 |
| 06/7/2006 | 5,3800 | 0,37% | 5,3600 | 5,3800 | 5,3600 | 60 | ,00 |
| 05/7/2006 | 5,3600 | 0,00% | 5,4200 | 5,4200 | 5,3600 | 813 | ,00 |
| 04/7/2006 | 5,3600 | -0,74% | 5,4000 | 5,4000 | 5,3600 | 395 | ,00 |
| 03/7/2006 | 5,4000 | 0,00% | 5,4600 | 5,4600 | 5,4000 | 1.220 | 6.606,00 |
| 30/6/2006 | 5,4000 | -1,82% | 5,5000 | 5,5000 | 5,3200 | 5.751 | ,00 |
| 29/6/2006 | 5,5000 | 3,00% | 5,4400 | 5,5000 | 5,4200 | 2.930 | ,00 |
| 28/6/2006 | 5,3400 | 0,75% | 5,3400 | 5,3400 | 5,3400 | 100 | ,00 |
| 27/6/2006 | 5,3000 | -1,85% | 5,3000 | 5,3800 | 5,3000 | 1.160 | ,00 |
| 26/6/2006 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,3200 | 1.845 | ,00 |
| 23/6/2006 | 5,4000 | -0,74% | 5,4400 | 5,4400 | 5,4000 | 1.670 | ,00 |
| 22/6/2006 | 5,4400 | 1,12% | 5,3400 | 5,4800 | 5,3400 | 3.006 | ,00 |
| 21/6/2006 | 5,3800 | 0,00% | 5,5000 | 5,5000 | 5,3200 | 2.650 | ,00 |
| 20/6/2006 | 5,3800 | 0,75% | 5,1200 | 5,3800 | 5,1200 | 2.612 | ,00 |
| 19/6/2006 | 5,3400 | 3,49% | 5,1600 | 5,3400 | 5,1600 | 55 | ,00 |
| 16/6/2006 | 5,1600 | -3,73% | 5,3800 | 5,4000 | 5,1600 | 420 | ,00 |
| 15/6/2006 | 5,3600 | 1,90% | 5,2600 | 5,3600 | 5,2600 | 680 | ,00 |
| 14/6/2006 | 5,2600 | 5,20% | 5,3000 | 5,3000 | 5,0000 | 2.080 | ,00 |
| 13/6/2006 | 5,0000 | -7,41% | 5,2000 | 5,2000 | 5,0000 | 2.390 | ,00 |
| 09/6/2006 | 5,4000 | 3,85% | 5,3200 | 5,4000 | 5,3000 | 1.250 | ,00 |
| 08/6/2006 | 5,2000 | -0,76% | 5,1600 | 5,3400 | 5,0800 | 5.223 | ,00 |
| 07/6/2006 | 5,2400 | -2,60% | 5,2000 | 5,3000 | 5,2000 | 2.750 | ,00 |
| 06/6/2006 | 5,3800 | -0,37% | 5,5200 | 5,5200 | 5,3000 | 3.580 | ,00 |
| 05/6/2006 | 5,4000 | 0,00% | 5,3000 | 5,4600 | 5,3000 | 3.600 | ,00 |
| 02/6/2006 | 5,4000 | -1,10% | 5,4600 | 5,4600 | 5,4000 | 8.420 | ,00 |
| 01/6/2006 | 5,4600 | 0,37% | 5,4400 | 5,4600 | 5,4200 | 3.390 | ,00 |
| 31/5/2006 | 5,4400 | 2,26% | 5,3200 | 5,5000 | 5,3200 | 3.853 | ,00 |
| 30/5/2006 | 5,3200 | 0,00% | 5,3200 | 5,4600 | 5,3000 | 10.775 | ,00 |
| 29/5/2006 | 5,3200 | 6,40% | 5,5000 | 5,5000 | 5,1800 | 5.744 | ,00 |
| 26/5/2006 | 5,0000 | 4,17% | 4,8000 | 5,1600 | 4,8000 | 6.338 | ,00 |
| 25/5/2006 | 4,8000 | 4,35% | 4,4200 | 4,8000 | 4,4200 | 895 | ,00 |
| 24/5/2006 | 4,6000 | -3,36% | 4,6000 | 4,6000 | 4,4000 | 6.980 | ,00 |
| 23/5/2006 | 4,7600 | 5,78% | 4,5200 | 4,8600 | 4,5200 | 3.320 | ,00 |
| 22/5/2006 | 4,5000 | -8,16% | 4,8200 | 4,8200 | 4,5000 | 11.254 | ,00 |
| 19/5/2006 | 4,9000 | 1,66% | 4,7600 | 4,9000 | 4,7600 | 1.930 | ,00 |
| 18/5/2006 | 4,8200 | -2,03% | 4,8400 | 4,8400 | 4,7000 | 12.505 | ,00 |
| 17/5/2006 | 4,9200 | -0,40% | 4,9400 | 5,0400 | 4,8800 | 6.425 | ,00 |
| 16/5/2006 | 4,9400 | 0,82% | 4,8400 | 4,9600 | 4,8400 | 2.685 | ,00 |
| 15/5/2006 | 4,9000 | -1,61% | 4,9000 | 4,9600 | 4,8600 | 2.800 | ,00 |
| 12/5/2006 | 4,9800 | -3,11% | 5,0000 | 5,1000 | 4,9600 | 3.357 | ,00 |
| 11/5/2006 | 5,1400 | 0,00% | 5,0400 | 5,1600 | 4,8800 | 9.730 | ,00 |
| 10/5/2006 | 5,1400 | 0,00% | 5,1400 | 5,1400 | 5,0400 | 5.570 | ,00 |
| 09/5/2006 | 5,1400 | 0,78% | 5,2000 | 5,2000 | 5,1000 | 4.900 | ,00 |
| 08/5/2006 | 5,1000 | 2,00% | 5,2000 | 5,2000 | 5,1000 | 510 | ,00 |
| 05/5/2006 | 5,0000 | 2,04% | 5,2200 | 5,2200 | 4,8400 | 4.090 | ,00 |
| 04/5/2006 | 4,9000 | 3,38% | 4,8600 | 5,0000 | 4,8400 | 6.258 | ,00 |
| 03/5/2006 | 4,7400 | 8,22% | 4,4600 | 4,8000 | 4,3600 | 13.029 | ,00 |
| 02/5/2006 | 4,3800 | 4,29% | 4,3200 | 4,3800 | 4,1400 | 1.650 | ,00 |
| 28/4/2006 | 4,2000 | 0,96% | 4,0800 | 4,3000 | 4,0400 | 1.901 | ,00 |
| 27/4/2006 | 4,1600 | 1,96% | 4,1000 | 4,1600 | 4,0400 | 2.357 | ,00 |
| 26/4/2006 | 4,0800 | -0,97% | 4,0800 | 4,2400 | 4,0200 | 7.530 | ,00 |
| 25/4/2006 | 4,1200 | 0,49% | 4,2000 | 4,2000 | 4,1200 | 950 | ,00 |
| 20/4/2006 | 4,1000 | 1,99% | 4,0200 | 4,1800 | 4,0200 | 2.255 | ,00 |
| 19/4/2006 | 4,0200 | -1,95% | 4,1000 | 4,1400 | 4,0000 | 4.410 | ,00 |
| 18/4/2006 | 4,1000 | -1,91% | 4,0000 | 4,1400 | 4,0000 | 6.589 | ,00 |
| 13/4/2006 | 4,1800 | -2,34% | 4,1600 | 4,2000 | 3,9400 | 23.496 | ,00 |
| 12/4/2006 | 4,2800 | -1,38% | 4,2000 | 4,3000 | 4,0800 | 6.280 | ,00 |
| 11/4/2006 | 4,3400 | -0,46% | 4,3200 | 4,3600 | 4,1000 | 2.877 | ,00 |
| 10/4/2006 | 4,3600 | -2,68% | 4,4800 | 4,5000 | 4,3600 | 3.755 | ,00 |
| 07/4/2006 | 4,4800 | 0,90% | 4,4400 | 4,5000 | 4,3800 | 860 | ,00 |
| 06/4/2006 | 4,4400 | -0,89% | 4,5000 | 4,5200 | 4,3400 | 6.060 | ,00 |
| 05/4/2006 | 4,4800 | 3,23% | 4,2600 | 4,4800 | 4,2600 | 3.051 | ,00 |
| 04/4/2006 | 4,3400 | -2,25% | 4,4400 | 4,4400 | 4,3400 | 3.896 | ,00 |
| 03/4/2006 | 4,4400 | -3,48% | 4,6000 | 4,6000 | 4,4400 | 4.310 | ,00 |
| 31/3/2006 | 4,6000 | 0,88% | 4,5000 | 4,6000 | 4,4400 | 5.377 | ,00 |
| 30/3/2006 | 4,5600 | 0,44% | 4,6000 | 4,6000 | 4,4600 | 1.520 | ,00 |
| 29/3/2006 | 4,5400 | 0,89% | 4,6000 | 4,6000 | 4,5400 | 250 | ,00 |
| 28/3/2006 | 4,5000 | -3,02% | 4,5800 | 4,6200 | 4,4400 | 11.324 | ,00 |
| 27/3/2006 | 4,6400 | -2,11% | 4,7400 | 4,8600 | 4,6000 | 11.385 | ,00 |
| 24/3/2006 | 4,7400 | -2,07% | 4,8400 | 4,9000 | 4,7400 | 2.935 | ,00 |
| 23/3/2006 | 4,8400 | -1,22% | 4,8800 | 4,8800 | 4,6600 | 3.750 | ,00 |
| 22/3/2006 | 4,9000 | 1,66% | 4,8200 | 4,9000 | 4,8200 | 1.675 | ,00 |
| 21/3/2006 | 4,8200 | 0,00% | 4,9000 | 4,9000 | 4,7000 | 7.040 | ,00 |
| 20/3/2006 | 4,8200 | -1,63% | 4,9000 | 5,0000 | 4,7800 | 3.430 | ,00 |
| 17/3/2006 | 4,9000 | 0,00% | 5,0000 | 5,0200 | 4,7800 | 5.200 | ,00 |
| 16/3/2006 | 4,9000 | 1,24% | 4,9400 | 4,9600 | 4,8000 | 3.096 | ,00 |
| 15/3/2006 | 4,8400 | 2,98% | 4,7000 | 5,0000 | 4,7000 | 3.720 | ,00 |
| 14/3/2006 | 4,7000 | -6,00% | 4,9200 | 4,9200 | 4,6600 | 16.558 | ,00 |
| 13/3/2006 | 5,0000 | -3,85% | 5,0800 | 5,0800 | 4,9000 | 20.242 | ,00 |
| 10/3/2006 | 5,2000 | 0,78% | 5,0800 | 5,2000 | 5,0800 | 1.370 | ,00 |
| 09/3/2006 | 5,1600 | 1,57% | 5,0400 | 5,2600 | 5,0400 | 8.800 | ,00 |
| 08/3/2006 | 5,0800 | -1,93% | 5,1800 | 5,1800 | 5,0000 | 6.540 | ,00 |
| 07/3/2006 | 5,1800 | -1,52% | 5,2400 | 5,2400 | 5,0600 | 3.560 | ,00 |
| 03/3/2006 | 5,2600 | 3,95% | 5,0600 | 5,3000 | 5,0000 | 5.740 | ,00 |
| 02/3/2006 | 5,0600 | 0,40% | 5,0400 | 5,0800 | 4,9000 | 4.720 | ,00 |
| 01/3/2006 | 5,0400 | -1,18% | 5,1200 | 5,1200 | 5,0000 | 4.580 | ,00 |
| 28/2/2006 | 5,1000 | 0,79% | 5,0800 | 5,2400 | 5,0000 | 11.103 | ,00 |
| 27/2/2006 | 5,0600 | -5,60% | 5,1800 | 5,2200 | 4,9200 | 23.598 | ,00 |
| 24/2/2006 | 5,3600 | 3,08% | 5,1400 | 5,4000 | 5,0000 | 39.721 | ,00 |
| 23/2/2006 | 5,2000 | -2,62% | 5,5400 | 5,5400 | 5,2000 | 3.440 | ,00 |
| 22/2/2006 | 5,3400 | 1,14% | 5,2800 | 5,4000 | 5,0000 | 32.385 | ,00 |
| 21/2/2006 | 5,2800 | -1,86% | 5,3800 | 5,3800 | 5,2200 | 4.890 | ,00 |
| 20/2/2006 | 5,3800 | -0,37% | 5,2800 | 5,4800 | 5,2800 | 2.130 | ,00 |
| 17/2/2006 | 5,4000 | 0,00% | 5,3000 | 5,4400 | 5,2600 | 2.590 | ,00 |
| 16/2/2006 | 5,4000 | 0,37% | 5,4000 | 5,4000 | 5,2200 | 2.130 | ,00 |
| 15/2/2006 | 5,3800 | -1,82% | 5,4800 | 5,4800 | 5,2800 | 2.370 | ,00 |
| 14/2/2006 | 5,4800 | 1,48% | 5,4000 | 5,5000 | 5,3400 | 1.830 | ,00 |
| 13/2/2006 | 5,4000 | 2,27% | 5,3000 | 5,5800 | 5,3000 | 8.695 | ,00 |
| 10/2/2006 | 5,2800 | -2,22% | 5,4000 | 5,4000 | 5,2600 | 7.340 | ,00 |
| 09/2/2006 | 5,4000 | 0,37% | 5,3800 | 5,5000 | 5,2800 | 7.250 | ,00 |
| 08/2/2006 | 5,3800 | -1,82% | 5,3000 | 5,4200 | 5,1800 | 11.440 | ,00 |
| 07/2/2006 | 5,4800 | 3,79% | 5,3800 | 5,4800 | 5,3400 | 6.400 | ,00 |
| 06/2/2006 | 5,2800 | -2,94% | 5,4400 | 5,4800 | 5,2600 | 13.650 | ,00 |
| 03/2/2006 | 5,4400 | -1,45% | 5,4000 | 5,4400 | 5,3000 | 6.651 | ,00 |
| 02/2/2006 | 5,5200 | -0,72% | 5,5600 | 5,6800 | 5,4600 | 4.345 | ,00 |
| 01/2/2006 | 5,5600 | 1,09% | 5,5600 | 5,5600 | 5,3800 | 5.300 | ,00 |
| 31/1/2006 | 5,5000 | -0,36% | 5,4400 | 5,6800 | 5,4000 | 3.240 | ,00 |
| 30/1/2006 | 5,5200 | 0,36% | 5,4000 | 5,6600 | 5,4000 | 1.125 | ,00 |
| 27/1/2006 | 5,5000 | -3,17% | 5,6000 | 5,6000 | 5,3800 | 11.282 | ,00 |
| 26/1/2006 | 5,6800 | 3,27% | 5,4600 | 5,7000 | 5,4200 | 24.075 | ,00 |
| 25/1/2006 | 5,5000 | -1,08% | 5,5000 | 5,5600 | 5,4600 | 73.945 | ,00 |
| 24/1/2006 | 5,5600 | -0,71% | 5,4400 | 5,5800 | 5,3800 | 5.600 | ,00 |
| 23/1/2006 | 5,6000 | -1,41% | 5,6000 | 5,6000 | 5,4000 | 790 | ,00 |
| 20/1/2006 | 5,6800 | 1,43% | 5,6400 | 5,7000 | 5,3400 | 10.390 | ,00 |
| 19/1/2006 | 5,6000 | 9,80% | 5,1000 | 5,6000 | 5,1000 | 15.670 | ,00 |
| 18/1/2006 | 5,1000 | -6,93% | 5,3400 | 5,3600 | 5,0600 | 5.815 | ,00 |
| 17/1/2006 | 5,4800 | -1,08% | 5,5400 | 5,6600 | 5,4000 | 8.190 | ,00 |
| 16/1/2006 | 5,5400 | 1,09% | 5,4800 | 5,6600 | 5,4800 | 1.001 | ,00 |
| 13/1/2006 | 5,4800 | -1,79% | 5,4800 | 5,4800 | 5,3600 | 4.028 | ,00 |
| 12/1/2006 | 5,5800 | 2,20% | 5,4000 | 5,6600 | 5,2400 | 5.010 | ,00 |
| 11/1/2006 | 5,4600 | 0,00% | 5,4800 | 5,7000 | 5,4400 | 5.045 | ,00 |
| 10/1/2006 | 5,4600 | 4,60% | 5,2400 | 5,4600 | 5,2400 | 9.465 | ,00 |
| 09/1/2006 | 5,2200 | 2,76% | 5,3000 | 5,4000 | 5,2000 | 32.910 | ,00 |
| 05/1/2006 | 5,0800 | -12,71% | 5,6200 | 5,6200 | 5,0000 | 60.530 | ,00 |
| 04/1/2006 | 5,8200 | -3,32% | 5,9200 | 5,9200 | 5,7000 | 16.960 | ,00 |
| 03/1/2006 | 6,0200 | 1,35% | 5,7200 | 6,0200 | 5,7200 | 1.910 | ,00 |
| 02/1/2006 | 5,9400 | 0,00% | 5,9400 | 6,0000 | 5,9400 | 1.001 | ,00 |
| 30/12/2005 | 5,9400 | 1,37% | 5,9400 | 5,9400 | 5,8200 | 220 | ,00 |
| 29/12/2005 | 5,8600 | -1,68% | 5,9200 | 6,0200 | 5,8000 | 3.740 | ,00 |
| 28/12/2005 | 5,9600 | -4,49% | 6,0000 | 6,0000 | 5,7800 | 27.806 | ,00 |
| 27/12/2005 | 6,2400 | 5,41% | 5,8000 | 6,4600 | 5,8000 | 17.020 | ,00 |
| 23/12/2005 | 5,9200 | 2,42% | 5,8000 | 5,9800 | 5,8000 | 3.740 | ,00 |
| 22/12/2005 | 5,7800 | 2,85% | 5,6200 | 5,8000 | 5,6200 | 2.510 | ,00 |
| 21/12/2005 | 5,6200 | -1,75% | 5,7000 | 5,8200 | 5,5400 | 6.880 | ,00 |
| 20/12/2005 | 5,7200 | -3,70% | 5,8400 | 5,9000 | 5,7000 | 8.920 | ,00 |
| 19/12/2005 | 5,9400 | 1,37% | 5,8000 | 6,0000 | 5,8000 | 4.610 | ,00 |
| 16/12/2005 | 5,8600 | 0,34% | 5,8400 | 5,9200 | 5,7800 | 1.060 | ,00 |
| 15/12/2005 | 5,8400 | -0,68% | 5,8800 | 5,9600 | 5,8000 | 27.360 | ,00 |
| 14/12/2005 | 5,8800 | 0,00% | 5,8800 | 5,9000 | 5,8000 | 3.190 | ,00 |
| 13/12/2005 | 5,8800 | 0,00% | 5,8800 | 5,9000 | 5,8000 | 4.460 | ,00 |
| 12/12/2005 | 5,8800 | -0,34% | 5,8000 | 6,0000 | 5,7600 | 4.545 | ,00 |
| 09/12/2005 | 5,9000 | -0,67% | 5,8000 | 5,9600 | 5,8000 | 7.438 | ,00 |
| 08/12/2005 | 5,9400 | -1,00% | 5,8400 | 6,0000 | 5,8200 | 9.212 | ,00 |
| 07/12/2005 | 6,0000 | 2,74% | 5,8000 | 6,0000 | 5,8000 | 6.018 | ,00 |
| 06/12/2005 | 5,8400 | -3,95% | 6,0000 | 6,0000 | 5,7200 | 24.080 | ,00 |
| 05/12/2005 | 6,0800 | 1,33% | 6,0200 | 6,2000 | 5,9200 | 20.480 | ,00 |
| 02/12/2005 | 6,0000 | -0,33% | 6,0200 | 6,0600 | 5,8600 | 5.620 | ,00 |
| 01/12/2005 | 6,0200 | 3,44% | 5,7000 | 6,0800 | 5,7000 | 14.020 | ,00 |
| 30/11/2005 | 5,8200 | 0,34% | 5,8000 | 5,8600 | 5,7600 | 3.900 | ,00 |
| 29/11/2005 | 5,8000 | 0,00% | 5,7400 | 5,8600 | 5,7400 | 1.840 | ,00 |
| 28/11/2005 | 5,8000 | 3,94% | 5,6000 | 5,9000 | 5,6000 | 7.940 | ,00 |
| 25/11/2005 | 5,5800 | -0,36% | 5,5600 | 5,6000 | 5,4800 | 2.340 | ,00 |
| 24/11/2005 | 5,6000 | 2,19% | 5,5400 | 5,6000 | 5,5000 | 1.150 | ,00 |
| 23/11/2005 | 5,4800 | -0,36% | 5,5000 | 5,5600 | 5,4600 | 3.320 | ,00 |
| 22/11/2005 | 5,5000 | 2,23% | 5,3200 | 5,5000 | 5,3200 | 2.650 | ,00 |
| 21/11/2005 | 5,3800 | -0,37% | 5,4000 | 5,4000 | 5,3600 | 20.390 | ,00 |
| 18/11/2005 | 5,4000 | 0,37% | 5,3600 | 5,4800 | 5,3000 | 5.700 | ,00 |
| 17/11/2005 | 5,3800 | -1,10% | 5,4000 | 5,4000 | 5,3600 | 20.960 | ,00 |
| 16/11/2005 | 5,4400 | 0,74% | 5,5600 | 5,5600 | 5,3400 | 4.510 | ,00 |
| 15/11/2005 | 5,4000 | 0,75% | 5,3600 | 5,4200 | 5,3600 | 11.620 | ,00 |
| 14/11/2005 | 5,3600 | -0,74% | 5,4400 | 5,5000 | 5,3600 | 13.930 | ,00 |
| 11/11/2005 | 5,4000 | 3,05% | 5,1600 | 5,4000 | 5,1600 | 13.450 | ,00 |
| 10/11/2005 | 5,2400 | -1,13% | 5,2200 | 5,3000 | 5,2200 | 3.410 | ,00 |
| 09/11/2005 | 5,3000 | -0,75% | 5,2800 | 5,3400 | 5,2400 | 9.740 | ,00 |
| 08/11/2005 | 5,3400 | 1,14% | 5,3400 | 5,3600 | 5,3000 | 2.080 | ,00 |
| 07/11/2005 | 5,2800 | 2,33% | 5,1400 | 5,2800 | 5,1400 | 103.500 | ,00 |
| 04/11/2005 | 5,1600 | -2,64% | 5,1000 | 5,2800 | 5,1000 | 1.560 | ,00 |
| 03/11/2005 | 5,3000 | 1,92% | 5,1200 | 5,3000 | 5,1200 | 1.100 | ,00 |
| 02/11/2005 | 5,2000 | 2,36% | 5,0800 | 5,2800 | 5,0600 | 4.050 | ,00 |
| 01/11/2005 | 5,0800 | -0,39% | 5,1000 | 5,1000 | 5,0600 | 4.190 | ,00 |
| 31/10/2005 | 5,1000 | -0,39% | 5,1200 | 5,2000 | 5,0000 | 2.310 | ,00 |
| 27/10/2005 | 5,1200 | 0,39% | 5,1800 | 5,2400 | 5,1200 | 860 | ,00 |
| 26/10/2005 | 5,1000 | -0,39% | 5,3000 | 5,3000 | 5,1000 | 1.500 | ,00 |
| 25/10/2005 | 5,1200 | 0,00% | 5,2400 | 5,2800 | 5,0800 | 2.550 | ,00 |
| 24/10/2005 | 5,1200 | -0,78% | 5,2800 | 5,2800 | 5,0000 | 5.350 | ,00 |
| 21/10/2005 | 5,1600 | -2,64% | 5,3800 | 5,4000 | 5,0400 | 5.310 | ,00 |
| 20/10/2005 | 5,3000 | 1,53% | 5,1000 | 5,4000 | 5,1000 | 6.730 | ,00 |
| 19/10/2005 | 5,2200 | -1,51% | 5,2200 | 5,3000 | 5,1800 | 1.590 | ,00 |
| 18/10/2005 | 5,3000 | -1,12% | 5,3600 | 5,3600 | 5,1600 | 6.830 | ,00 |
| 17/10/2005 | 5,3600 | 0,00% | 5,3000 | 5,3800 | 5,3000 | 1.510 | ,00 |
| 14/10/2005 | 5,3600 | 0,37% | 5,3400 | 5,3800 | 5,0000 | 10.270 | ,00 |
| 13/10/2005 | 5,3400 | 0,38% | 5,3200 | 5,4400 | 5,3200 | 1.640 | ,00 |
| 12/10/2005 | 5,3200 | 0,38% | 5,4000 | 5,4600 | 5,3200 | 1.150 | ,00 |
| 11/10/2005 | 5,3000 | 0,38% | 5,2800 | 5,4600 | 5,2800 | 3.870 | ,00 |
| 10/10/2005 | 5,2800 | -0,38% | 5,2600 | 5,2800 | 5,2600 | 830 | ,00 |
| 07/10/2005 | 5,3000 | 0,38% | 5,2800 | 5,3400 | 5,2800 | 4.230 | ,00 |
| 06/10/2005 | 5,2800 | 1,93% | 5,2400 | 5,4000 | 5,2200 | 3.880 | ,00 |
| 05/10/2005 | 5,1800 | 1,97% | 5,1000 | 5,2600 | 5,0800 | 1.550 | ,00 |
| 04/10/2005 | 5,0800 | 0,00% | 5,0800 | 5,2200 | 5,0200 | 4.890 | ,00 |
| 03/10/2005 | 5,0800 | -0,78% | 5,1200 | 5,2000 | 5,0800 | 4.640 | ,00 |
| 30/9/2005 | 5,1200 | 0,00% | 5,1000 | 5,1600 | 5,1000 | 1.540 | ,00 |
| 29/9/2005 | 5,1200 | 0,79% | 5,1000 | 5,1200 | 5,0800 | 6.410 | ,00 |
| 28/9/2005 | 5,0800 | 0,79% | 5,0400 | 5,1000 | 5,0400 | 4.860 | ,00 |
| 27/9/2005 | 5,0400 | -0,40% | 5,0800 | 5,0800 | 5,0400 | 4.370 | ,00 |
| 26/9/2005 | 5,0600 | -0,78% | 5,1200 | 5,1200 | 5,0600 | 3.980 | ,00 |
| 23/9/2005 | 5,1000 | 0,39% | 5,1400 | 5,1400 | 5,1000 | 2.850 | ,00 |
| 22/9/2005 | 5,0800 | 0,40% | 5,0800 | 5,1400 | 5,0600 | 3.340 | ,00 |
| 21/9/2005 | 5,0600 | -0,39% | 5,0600 | 5,0600 | 5,0200 | 2.350 | ,00 |
| 20/9/2005 | 5,0800 | -1,55% | 5,0800 | 5,2000 | 5,0800 | 6.310 | ,00 |
| 19/9/2005 | 5,1600 | 0,00% | 5,1600 | 5,1600 | 5,0800 | 1.990 | ,00 |
| 16/9/2005 | 5,1600 | -0,39% | 5,1400 | 5,1800 | 5,1200 | 1.650 | ,00 |
| 15/9/2005 | 5,1800 | 1,17% | 5,1200 | 5,1800 | 5,1200 | 860 | ,00 |
| 14/9/2005 | 5,1200 | 0,00% | 5,1800 | 5,1800 | 5,0600 | 1.970 | ,00 |
| 13/9/2005 | 5,1200 | 0,39% | 5,1600 | 5,2000 | 5,1200 | 830 | ,00 |
| 12/9/2005 | 5,1000 | 0,00% | 5,0600 | 5,1200 | 5,0400 | 5.250 | ,00 |
| 09/9/2005 | 5,1000 | -1,92% | 5,0400 | 5,1200 | 5,0200 | 2.730 | ,00 |
| 08/9/2005 | 5,2000 | 0,00% | 5,2200 | 5,2200 | 5,0600 | 1.100 | ,00 |
| 07/9/2005 | 5,2000 | 0,00% | 5,2600 | 5,2600 | 5,0000 | 7.870 | ,00 |
| 06/9/2005 | 5,2000 | 1,17% | 5,1600 | 5,2800 | 5,1600 | 3.700 | ,00 |
| 05/9/2005 | 5,1400 | -1,15% | 5,0600 | 5,1800 | 5,0000 | 2.160 | ,00 |
| 02/9/2005 | 5,2000 | 1,56% | 5,2200 | 5,2200 | 5,0800 | 1.250 | ,00 |
| 01/9/2005 | 5,1200 | 0,00% | 5,0200 | 5,1200 | 5,0200 | 1.280 | ,00 |
| 31/8/2005 | 5,1200 | 0,00% | 5,0000 | 5,1200 | 5,0000 | 1.260 | ,00 |
| 30/8/2005 | 5,1200 | 2,40% | 5,0600 | 5,1400 | 4,9800 | 3.350 | ,00 |
| 29/8/2005 | 5,0000 | -2,34% | 5,0600 | 5,1200 | 4,9600 | 3.460 | ,00 |
| 26/8/2005 | 5,1200 | 0,00% | 5,2800 | 5,2800 | 5,0000 | 2.810 | ,00 |
| 25/8/2005 | 5,1200 | 3,64% | 5,2400 | 5,2400 | 5,0000 | 3.090 | ,00 |
| 24/8/2005 | 4,9400 | 6,01% | 4,8200 | 4,9600 | 4,7400 | 8.910 | ,00 |
| 23/8/2005 | 4,6600 | -9,34% | 5,1400 | 5,2800 | 4,6400 | 15.960 | ,00 |
| 22/8/2005 | 5,1400 | -2,28% | 5,3000 | 5,3600 | 5,1200 | 2.270 | ,00 |
| 19/8/2005 | 5,2600 | 1,94% | 5,2400 | 5,3000 | 5,2400 | 1.270 | ,00 |
| 18/8/2005 | 5,1600 | -0,39% | 5,2000 | 5,2200 | 5,1000 | 2.180 | ,00 |
| 17/8/2005 | 5,1800 | -1,52% | 5,2800 | 5,3000 | 5,1600 | 4.160 | ,00 |
| 16/8/2005 | 5,2600 | 0,00% | 5,2000 | 5,3000 | 5,2000 | 4.440 | ,00 |
| 12/8/2005 | 5,2600 | 6,05% | 4,9800 | 5,2800 | 4,9600 | 5.100 | ,00 |
| 11/8/2005 | 4,9600 | -3,13% | 5,0600 | 5,1000 | 4,9600 | 7.500 | ,00 |
| 10/8/2005 | 5,1200 | -2,66% | 5,3800 | 5,3800 | 5,1000 | 21.030 | ,00 |
| 09/8/2005 | 5,2600 | 4,37% | 5,0600 | 5,3200 | 5,0000 | 30.530 | ,00 |
| 08/8/2005 | 5,0400 | -5,62% | 5,0400 | 5,2000 | 4,2800 | 146.390 | ,00 |
| 05/8/2005 | 5,3400 | 0,75% | 5,3800 | 5,4000 | 5,1400 | 3.470 | ,00 |
| 04/8/2005 | 5,3000 | -19,70% | 6,6000 | 6,6400 | 5,2800 | 77.170 | ,00 |
| 03/8/2005 | 6,6000 | -1,20% | 6,5400 | 6,6200 | 6,4600 | 20.780 | ,00 |
| 02/8/2005 | 6,6800 | 2,77% | 6,3200 | 6,6800 | 6,3000 | 25.480 | ,00 |
| 01/8/2005 | 6,5000 | 0,62% | 6,3800 | 6,5000 | 6,3600 | 7.720 | ,00 |
| 29/7/2005 | 6,4600 | 1,25% | 6,3400 | 6,4600 | 6,2400 | 8.720 | ,00 |
| 28/7/2005 | 6,3800 | 1,59% | 6,2800 | 6,3800 | 6,1600 | 14.880 | ,00 |
| 27/7/2005 | 6,2800 | -0,32% | 6,1800 | 6,3000 | 6,1600 | 19.330 | ,00 |
| 26/7/2005 | 6,3000 | 0,96% | 6,2400 | 6,3200 | 6,1800 | 10.230 | ,00 |
| 25/7/2005 | 6,2400 | -0,64% | 6,2000 | 6,2400 | 6,1400 | 5.060 | ,00 |
| 22/7/2005 | 6,2800 | 1,95% | 6,1400 | 6,2800 | 6,1000 | 23.550 | ,00 |
| 21/7/2005 | 6,1600 | 1,32% | 6,0400 | 6,1600 | 5,9200 | 9.190 | ,00 |
| 20/7/2005 | 6,0800 | 0,00% | 6,0400 | 6,0800 | 5,9400 | 4.060 | ,00 |
| 19/7/2005 | 6,0800 | 1,33% | 6,0200 | 6,0800 | 5,8800 | 21.020 | ,00 |
| 18/7/2005 | 6,0000 | -0,33% | 5,9200 | 6,0000 | 5,9000 | 7.350 | ,00 |
| 15/7/2005 | 6,0200 | -1,31% | 6,1400 | 6,1400 | 5,9600 | 3.270 | ,00 |
| 14/7/2005 | 6,1000 | 2,69% | 5,9400 | 6,1400 | 5,8200 | 11.010 | ,00 |
| 13/7/2005 | 5,9400 | 1,71% | 5,8000 | 5,9600 | 5,8000 | 6.710 | ,00 |
| 12/7/2005 | 5,8400 | 0,00% | 5,8400 | 5,9600 | 5,8000 | 8.510 | ,00 |
| 11/7/2005 | 5,8400 | -1,68% | 5,8000 | 5,9400 | 5,7600 | 4.120 | ,00 |
| 08/7/2005 | 5,9400 | 0,34% | 5,9600 | 5,9600 | 5,8400 | 2.820 | ,00 |
| 07/7/2005 | 5,9200 | -1,00% | 5,8200 | 5,9200 | 5,8200 | 2.300 | ,00 |
| 06/7/2005 | 5,9800 | 2,05% | 5,8800 | 5,9800 | 5,7800 | 11.800 | ,00 |
| 05/7/2005 | 5,8600 | -0,34% | 5,8600 | 5,8800 | 5,8200 | 3.550 | ,00 |
| 04/7/2005 | 5,8800 | -1,01% | 5,8800 | 5,9000 | 5,8400 | 1.250 | ,00 |
| 01/7/2005 | 5,9400 | 0,34% | 5,8800 | 5,9400 | 5,8200 | 7.990 | ,00 |
| 30/6/2005 | 5,9200 | -0,34% | 5,8600 | 5,9200 | 5,8400 | 5.680 | ,00 |
| 29/6/2005 | 5,9400 | 0,00% | 5,9000 | 5,9600 | 5,8200 | 5.400 | ,00 |
| 28/6/2005 | 5,9400 | 0,68% | 5,9200 | 5,9600 | 5,8400 | 4.720 | ,00 |
| 27/6/2005 | 5,9000 | 0,34% | 5,8800 | 5,9200 | 5,7600 | 3.060 | ,00 |
| 24/6/2005 | 5,8800 | -1,67% | 5,9000 | 5,9600 | 5,7800 | 7.000 | ,00 |
| 23/6/2005 | 5,9800 | 2,05% | 5,9200 | 5,9800 | 5,8400 | 7.180 | ,00 |
| 22/6/2005 | 5,8600 | -1,68% | 5,9200 | 5,9400 | 5,8000 | 2.480 | ,00 |
| 21/6/2005 | 5,9600 | 0,68% | 5,8600 | 5,9600 | 5,8400 | 4.860 | ,00 |
| 17/6/2005 | 5,9200 | -0,34% | 5,8600 | 5,9200 | 5,7800 | 5.740 | ,00 |
| 16/6/2005 | 5,9400 | 2,06% | 5,7800 | 5,9400 | 5,7800 | 7.250 | ,00 |
| 15/6/2005 | 5,8200 | 0,34% | 5,7200 | 5,8600 | 5,7200 | 6.340 | ,00 |
| 14/6/2005 | 5,8000 | -1,36% | 5,7800 | 5,8200 | 5,7200 | 5.310 | ,00 |
| 13/6/2005 | 5,8800 | 2,80% | 5,6800 | 5,8800 | 5,6800 | 6.870 | ,00 |
| 10/6/2005 | 5,7200 | -0,35% | 5,6800 | 5,7200 | 5,6800 | 470 | ,00 |
| 09/6/2005 | 5,7400 | 1,41% | 5,6000 | 5,7400 | 5,6000 | 7.810 | ,00 |
| 08/6/2005 | 5,6600 | 0,00% | 5,6000 | 5,9000 | 5,6000 | 11.040 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΑΙΣ | 3,6850 | 4,54 % | 0,1600 | 168.454 |
| ΤΖΚΑ | 1,5650 | 3,64 % | 0,0550 | 8.504 |
| ΒΙΟ | 12,2600 | 3,37 % | 0,4000 | 163.283 |
| ONYX | 1,8300 | 3,10 % | 0,0550 | 346.393 |
| ΙΚΤΙΝ | 0,4390 | 2,57 % | 0,0110 | 241.908 |
| ΕΛΧΑ | 4,1750 | 2,45 % | 0,1000 | 406.234 |
| CENER | 17,0000 | 2,29 % | 0,3800 | 309.009 |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 14.237.648 |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 0,0014 | 1.757.480 |
| ΕΛΒΕ | 5,5500 | 1,83 % | 0,1000 | 202 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 56.081.411 |
| ΕΤΕ | 14,8950 | -0,80 % | -0,1200 | 50.247.240 |
| ΠΕΙΡ | 8,1000 | 1,35 % | 0,1080 | 42.617.171 |
| ΑΛΦΑ | 3,9790 | 0,94 % | 0,0370 | 27.431.665 |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | -0,4800 | 23.640.443 |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 0,4400 | 23.176.235 |
| ΟΠΑΠ | 17,8700 | -1,27 % | -0,2300 | 16.912.994 |
| ΔΕΗ | 18,5100 | 0,05 % | 0,0100 | 11.607.398 |
| MTLN | 43,6200 | -1,09 % | -0,4800 | 9.510.181 |
| TITC | 54,7000 | -0,73 % | -0,4000 | 8.214.561 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 56,08εκ. |
| ΑΛΦΑ | 3,9790 | 0,94 % | 6.943.393 | 27,43εκ. |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 42,62εκ. |
| BYLOT | 1,0540 | -1,86 % | 3.583.553 | 3,81εκ. |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,32εκ. |
| ΕΤΕ | 14,8950 | -0,80 % | 3.368.178 | 50,25εκ. |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 1.757.480 | 122,9χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 630,1χιλ. |
| ΟΠΑΠ | 17,8700 | -1,27 % | 946.556 | 16,91εκ. |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 23,64εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| DIMAND | 11,8500 | 0,42 % | 451.219 | 2,42 % |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 773.153 | 0,75 % |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 0,67 % |
| YKNOT | 2,1400 | -0,93 % | 50.142 | 0,66 % |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | 69.955 | 0,56 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 0,47 % |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 0,43 % |
| EIS | 1,9500 | -2,01 % | 60.589 | 0,40 % |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 0,39 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6300 | 0,00 % | 230 | 13,49 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 12,96 % |
| ΧΑΙΔΕ | 0,7500 | -1,96 % | 11.100 | 11,11 % |
| ΑΑΑΚ | 6,0000 | -7,69 % | 133 | 6,92 % |
| ΠΡΔ | 0,4460 | 1,83 % | 39.880 | 6,85 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 6,77 % |
| ΣΠΙ | 0,6360 | -0,31 % | 188 | 6,27 % |
| ΦΡΙΓΟ | 0,4450 | -0,45 % | 9.078 | 6,26 % |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,96 % |
| ΕΛΙΝ | 2,4500 | -0,41 % | 18.010 | 5,69 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|