| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ Α.Β.Ε.Ε. (ΔΑΙΟΣ)
5,6000 €
0,0000 (0,00%)
- Άνοιγμα 5,6000
- Υψηλό 5,6000
- Χαμηλό 5,6000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 07/6/2005 | 5,6600 | 0,00% | 5,6000 | 5,6800 | 5,5800 | 4.350 | ,00 |
| 06/6/2005 | 5,6600 | 1,80% | 5,5200 | 5,6600 | 5,5200 | 4.790 | ,00 |
| 03/6/2005 | 5,5600 | 0,00% | 5,5000 | 5,5800 | 5,4400 | 4.010 | ,00 |
| 02/6/2005 | 5,5600 | 1,46% | 5,4200 | 5,5800 | 5,4200 | 10.010 | ,00 |
| 01/6/2005 | 5,4800 | 0,74% | 5,3400 | 5,4800 | 5,3400 | 8.290 | ,00 |
| 31/5/2005 | 5,4400 | 1,87% | 5,4000 | 5,4600 | 5,3600 | 3.520 | ,00 |
| 30/5/2005 | 5,3400 | -2,20% | 5,4000 | 5,4600 | 5,3400 | 1.830 | ,00 |
| 27/5/2005 | 5,4600 | 5,41% | 5,0800 | 5,4800 | 5,0800 | 19.710 | ,00 |
| 26/5/2005 | 5,1800 | -1,52% | 5,1200 | 5,1800 | 5,1000 | 6.920 | ,00 |
| 25/5/2005 | 5,2600 | 1,54% | 5,1400 | 5,2800 | 5,0800 | 5.220 | ,00 |
| 24/5/2005 | 5,1800 | -0,77% | 5,2000 | 5,2000 | 5,1400 | 2.450 | ,00 |
| 23/5/2005 | 5,2200 | -0,38% | 5,1800 | 5,2200 | 5,1000 | 6.730 | ,00 |
| 20/5/2005 | 5,2400 | 1,16% | 5,1800 | 5,3400 | 5,1800 | 3.300 | ,00 |
| 19/5/2005 | 5,1800 | -1,52% | 5,1800 | 5,2600 | 5,1800 | 1.920 | ,00 |
| 18/5/2005 | 5,2600 | 0,77% | 5,1600 | 5,2600 | 5,1200 | 3.680 | ,00 |
| 17/5/2005 | 5,2200 | 0,00% | 5,1600 | 5,2200 | 5,0800 | 3.110 | ,00 |
| 16/5/2005 | 5,2200 | 0,38% | 5,0800 | 5,2200 | 5,0800 | 1.940 | ,00 |
| 13/5/2005 | 5,2000 | -1,52% | 5,0600 | 5,2600 | 5,0600 | 6.240 | ,00 |
| 12/5/2005 | 5,2800 | 2,33% | 5,0600 | 5,2800 | 5,0600 | 2.200 | ,00 |
| 11/5/2005 | 5,1600 | 0,00% | 5,1000 | 5,1600 | 5,0000 | 5.140 | ,00 |
| 10/5/2005 | 5,1600 | 0,00% | 5,2000 | 5,2600 | 5,1200 | 5.480 | ,00 |
| 09/5/2005 | 5,1600 | -0,39% | 5,0200 | 5,1800 | 5,0200 | 2.180 | ,00 |
| 06/5/2005 | 5,1800 | 0,39% | 5,0400 | 5,1800 | 5,0400 | 4.240 | ,00 |
| 05/5/2005 | 5,1600 | 0,78% | 4,9600 | 5,1600 | 4,9600 | 2.980 | ,00 |
| 04/5/2005 | 5,1200 | 0,79% | 4,9800 | 5,1200 | 4,9800 | 5.380 | ,00 |
| 03/5/2005 | 5,0800 | -0,39% | 4,9400 | 5,0800 | 4,9400 | 2.480 | ,00 |
| 28/4/2005 | 5,1000 | 1,59% | 5,1200 | 5,1200 | 4,9400 | 1.310 | ,00 |
| 27/4/2005 | 5,0200 | -3,09% | 5,0800 | 5,1000 | 4,9600 | 5.370 | ,00 |
| 26/4/2005 | 5,1800 | -0,77% | 5,1400 | 5,2000 | 4,9600 | 3.250 | ,00 |
| 25/4/2005 | 5,2200 | 0,77% | 5,0400 | 5,2200 | 5,0400 | 5.210 | ,00 |
| 22/4/2005 | 5,1800 | 4,86% | 4,9400 | 5,2000 | 4,9400 | 14.010 | ,00 |
| 21/4/2005 | 4,9400 | 1,65% | 4,8800 | 4,9800 | 4,8200 | 5.650 | ,00 |
| 20/4/2005 | 4,8600 | -2,41% | 4,9000 | 5,0400 | 4,8600 | 5.020 | ,00 |
| 19/4/2005 | 4,9800 | 0,00% | 4,8600 | 4,9800 | 4,8600 | 2.960 | ,00 |
| 18/4/2005 | 4,9800 | 1,22% | 4,9200 | 5,0400 | 4,9200 | 6.270 | ,00 |
| 15/4/2005 | 4,9200 | 0,41% | 4,8600 | 5,0400 | 4,8600 | 9.200 | ,00 |
| 14/4/2005 | 4,9000 | -0,81% | 4,9200 | 4,9800 | 4,8600 | 7.710 | ,00 |
| 13/4/2005 | 4,9400 | -0,80% | 4,9600 | 5,0400 | 4,8800 | 5.240 | ,00 |
| 12/4/2005 | 4,9800 | 0,81% | 4,8800 | 5,0000 | 4,8400 | 4.170 | ,00 |
| 11/4/2005 | 4,9400 | 0,00% | 4,8600 | 4,9400 | 4,8200 | 6.500 | ,00 |
| 08/4/2005 | 4,9400 | 2,07% | 4,7000 | 4,9400 | 4,7000 | 12.560 | ,00 |
| 07/4/2005 | 4,8400 | 0,00% | 4,8000 | 4,9000 | 4,7800 | 4.430 | ,00 |
| 06/4/2005 | 4,8400 | 1,26% | 4,7200 | 4,8800 | 4,7000 | 2.100 | ,00 |
| 05/4/2005 | 4,7800 | -2,45% | 4,6200 | 4,8800 | 4,6200 | 6.915 | ,00 |
| 04/4/2005 | 4,9000 | 2,51% | 4,8400 | 4,9800 | 4,7800 | 230 | ,00 |
| 01/4/2005 | 4,7800 | -0,83% | 4,8200 | 4,8200 | 4,6000 | 2.270 | ,00 |
| 31/3/2005 | 4,8200 | 1,69% | 4,6600 | 4,8400 | 4,6600 | 180 | ,00 |
| 30/3/2005 | 4,7400 | 0,42% | 4,8200 | 4,8800 | 4,6400 | 4.510 | ,00 |
| 29/3/2005 | 4,7200 | -0,42% | 4,7400 | 4,7400 | 4,6400 | 760 | ,00 |
| 24/3/2005 | 4,7400 | 5,33% | 4,4800 | 4,7400 | 4,4800 | 4.950 | ,00 |
| 23/3/2005 | 4,5000 | -0,88% | 4,4800 | 4,5000 | 4,4600 | 1.750 | ,00 |
| 22/3/2005 | 4,5400 | 0,89% | 4,4200 | 4,5400 | 4,4200 | 6.610 | ,00 |
| 21/3/2005 | 4,5000 | -5,86% | 4,5000 | 4,7400 | 4,5000 | 2.440 | ,00 |
| 18/3/2005 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 500 | ,00 |
| 17/3/2005 | 4,7800 | -1,24% | 4,6800 | 4,7800 | 4,6800 | 100 | ,00 |
| 16/3/2005 | 4,8400 | 3,42% | 4,7000 | 4,8400 | 4,6400 | 10.740 | ,00 |
| 15/3/2005 | 4,6800 | 2,63% | 4,7000 | 4,7000 | 4,5000 | 1.600 | ,00 |
| 11/3/2005 | 4,5600 | 1,33% | 4,4600 | 4,5600 | 4,4200 | 2.330 | ,00 |
| 10/3/2005 | 4,5000 | 0,00% | 4,4800 | 4,5800 | 4,4400 | 7.040 | ,00 |
| 09/3/2005 | 4,5000 | 0,00% | 4,5400 | 4,5600 | 4,4600 | 3.990 | ,00 |
| 08/3/2005 | 4,5000 | -0,88% | 4,9600 | 4,9600 | 4,4800 | 5.910 | ,00 |
| 07/3/2005 | 4,5400 | -5,42% | 4,5800 | 4,7400 | 4,5000 | 1.880 | ,00 |
| 04/3/2005 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,7800 | 3.470 | ,00 |
| 03/3/2005 | 4,8000 | -0,41% | 4,8200 | 4,9000 | 4,7800 | 6.550 | ,00 |
| 02/3/2005 | 4,8200 | -1,23% | 4,8800 | 4,8800 | 4,7200 | 3.950 | ,00 |
| 01/3/2005 | 4,8800 | -0,81% | 4,8600 | 4,8800 | 4,8000 | 4.550 | ,00 |
| 28/2/2005 | 4,9200 | 2,07% | 4,8400 | 4,9600 | 4,8400 | 7.330 | ,00 |
| 25/2/2005 | 4,8200 | -0,41% | 4,8000 | 4,9000 | 4,7800 | 7.670 | ,00 |
| 24/2/2005 | 4,8400 | -2,81% | 4,9800 | 5,0000 | 4,8200 | 3.360 | ,00 |
| 23/2/2005 | 4,9800 | 2,89% | 4,8000 | 5,0000 | 4,7600 | 11.500 | ,00 |
| 22/2/2005 | 4,8400 | -4,35% | 4,7000 | 5,1000 | 4,7000 | 14.950 | ,00 |
| 21/2/2005 | 5,0600 | -19,43% | 5,6600 | 5,6600 | 5,0400 | 237.780 | ,00 |
| 18/2/2005 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 17/2/2005 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 16/2/2005 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 15/2/2005 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 14/2/2005 | 6,2800 | 0,00% | 6,2800 | 6,2800 | 6,2800 | ,00 | |
| 11/2/2005 | 6,2800 | 0,96% | 6,2800 | 6,3400 | 6,2000 | 3.010 | ,00 |
| 10/2/2005 | 6,2200 | 0,97% | 6,2800 | 6,2800 | 5,8000 | 11.090 | ,00 |
| 09/2/2005 | 6,1600 | 0,65% | 6,2000 | 6,2800 | 6,0600 | 11.200 | ,00 |
| 08/2/2005 | 6,1200 | -0,65% | 6,2400 | 6,2600 | 5,9600 | 12.950 | ,00 |
| 07/2/2005 | 6,1600 | -0,96% | 6,0000 | 6,3600 | 6,0000 | 630 | ,00 |
| 04/2/2005 | 6,2200 | 0,65% | 6,2200 | 6,2400 | 6,0200 | 9.080 | ,00 |
| 03/2/2005 | 6,1800 | -0,96% | 6,2400 | 6,2800 | 6,1000 | 5.930 | ,00 |
| 02/2/2005 | 6,2400 | 1,63% | 6,0200 | 6,2800 | 5,9600 | 10.070 | ,00 |
| 01/2/2005 | 6,1400 | -0,32% | 6,1600 | 6,1600 | 6,0000 | 6.290 | ,00 |
| 31/1/2005 | 6,1600 | 0,00% | 6,1800 | 6,1800 | 6,0000 | 13.070 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|