| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -0,32% | 6,1800 | 6,1800 | 6,0000 | 13.070 | ,00 |
| 28/1/2005 | 6,1800 | -0,32% | 6,1600 | 6,1800 | 6,0400 | 2.430 | ,00 |
| 27/1/2005 | 6,2000 | 0,65% | 6,0600 | 6,2000 | 6,0600 | 9.830 | ,00 |
| 26/1/2005 | 6,1600 | -0,65% | 6,2000 | 6,2000 | 6,0000 | 9.730 | ,00 |
| 25/1/2005 | 6,2000 | 0,32% | 6,0000 | 6,2000 | 6,0000 | 5.030 | ,00 |
| 24/1/2005 | 6,1800 | 0,65% | 6,1200 | 6,1800 | 6,0400 | 18.910 | ,00 |
| 21/1/2005 | 6,1400 | 0,00% | 6,1400 | 6,1800 | 6,1200 | 8.320 | ,00 |
| 20/1/2005 | 6,1400 | 1,32% | 6,0400 | 6,1400 | 6,0200 | 6.700 | ,00 |
| 19/1/2005 | 6,0600 | -1,62% | 6,1600 | 6,2000 | 6,0200 | 8.230 | ,00 |
| 18/1/2005 | 6,1600 | 0,00% | 6,1800 | 6,1800 | 6,0600 | 5.850 | ,00 |
| 17/1/2005 | 6,1600 | -0,32% | 6,0400 | 6,2600 | 6,0400 | 8.980 | ,00 |
| 14/1/2005 | 6,1800 | -0,96% | 6,1000 | 6,3800 | 6,0800 | 3.370 | ,00 |
| 13/1/2005 | 6,2400 | 0,97% | 6,1000 | 6,2600 | 6,0000 | 9.800 | ,00 |
| 12/1/2005 | 6,1800 | -0,32% | 6,1000 | 6,5000 | 6,1000 | 12.050 | ,00 |
| 11/1/2005 | 6,2000 | -0,32% | 6,1400 | 6,2200 | 6,0800 | 5.420 | ,00 |
| 10/1/2005 | 6,2200 | -1,58% | 6,1000 | 6,2800 | 6,1000 | 9.110 | ,00 |
| 07/1/2005 | 6,3200 | 8,97% | 5,8800 | 6,3600 | 5,7000 | 21.180 | ,00 |
| 05/1/2005 | 5,8000 | -0,34% | 5,8400 | 5,8600 | 5,7200 | 9.740 | ,00 |
| 04/1/2005 | 5,8200 | -0,68% | 5,8600 | 5,8600 | 5,7000 | 3.870 | ,00 |
| 03/1/2005 | 5,8600 | 0,00% | 5,9600 | 5,9600 | 5,6800 | 780 | ,00 |
| 31/12/2004 | 5,8600 | 1,38% | 5,6800 | 5,8800 | 5,5800 | 18.260 | ,00 |
| 30/12/2004 | 5,7800 | -0,34% | 5,8400 | 5,9600 | 5,6400 | 5.690 | ,00 |
| 29/12/2004 | 5,8000 | -1,02% | 5,8600 | 5,9000 | 5,8000 | 8.250 | ,00 |
| 28/12/2004 | 5,8600 | 0,00% | 5,9000 | 5,9600 | 5,7800 | 8.920 | ,00 |
| 27/12/2004 | 5,8600 | 0,34% | 5,8200 | 5,8600 | 5,8000 | 2.080 | ,00 |
| 24/12/2004 | 5,8400 | 0,00% | 5,8200 | 5,8400 | 5,8200 | 3.430 | ,00 |
| 23/12/2004 | 5,8400 | -0,34% | 5,7200 | 5,8800 | 5,7200 | 6.900 | ,00 |
| 22/12/2004 | 5,8600 | 0,00% | 5,8600 | 5,8600 | 5,7600 | 4.030 | ,00 |
| 21/12/2004 | 5,8600 | 0,34% | 5,7600 | 5,8600 | 5,7600 | 5.830 | ,00 |
| 20/12/2004 | 5,8400 | 0,00% | 5,8200 | 5,8400 | 5,8000 | 5.230 | ,00 |
| 17/12/2004 | 5,8400 | 0,00% | 5,7000 | 5,8400 | 5,7000 | 1.980 | ,00 |
| 16/12/2004 | 5,8400 | -0,34% | 5,7200 | 5,8400 | 5,7200 | 5.950 | ,00 |
| 15/12/2004 | 5,8600 | 0,00% | 5,8400 | 5,8600 | 5,8400 | 5.510 | ,00 |
| 14/12/2004 | 5,8600 | -0,34% | 5,8800 | 5,9800 | 5,7600 | 1.560 | ,00 |
| 13/12/2004 | 5,8800 | -1,01% | 5,8600 | 5,8800 | 5,7000 | 4.270 | ,00 |
| 10/12/2004 | 5,9400 | 0,00% | 5,9200 | 5,9400 | 5,8000 | 7.990 | ,00 |
| 09/12/2004 | 5,9400 | 0,00% | 5,8600 | 5,9400 | 5,8200 | 3.770 | ,00 |
| 08/12/2004 | 5,9400 | 1,37% | 5,8600 | 5,9600 | 5,7400 | 8.390 | ,00 |
| 07/12/2004 | 5,8600 | -0,34% | 5,8000 | 5,8800 | 5,8000 | 9.100 | ,00 |
| 06/12/2004 | 5,8800 | -0,68% | 5,8800 | 5,8800 | 5,8800 | 10.950 | ,00 |
| 03/12/2004 | 5,9200 | 3,14% | 5,7000 | 5,9200 | 5,7000 | 13.130 | ,00 |
| 02/12/2004 | 5,7400 | -0,69% | 5,7200 | 5,7600 | 5,6600 | 800 | ,00 |
| 01/12/2004 | 5,7800 | 0,00% | 5,7800 | 5,7800 | 5,6400 | 5.840 | ,00 |
| 30/11/2004 | 5,7800 | 0,00% | 5,6200 | 5,7800 | 5,6200 | 7.550 | ,00 |
| 29/11/2004 | 5,7800 | 0,00% | 5,7800 | 5,7800 | 5,6800 | 500 | ,00 |
| 26/11/2004 | 5,7800 | 1,05% | 5,6800 | 5,7800 | 5,6800 | 9.100 | ,00 |
| 25/11/2004 | 5,7200 | -1,38% | 5,6800 | 5,7800 | 5,6800 | 4.330 | ,00 |
| 24/11/2004 | 5,8000 | -0,68% | 5,7200 | 5,8200 | 5,6400 | 9.470 | ,00 |
| 23/11/2004 | 5,8400 | 0,69% | 5,6600 | 5,8600 | 5,6000 | 9.340 | ,00 |
| 22/11/2004 | 5,8000 | -1,36% | 5,8800 | 5,8800 | 5,7200 | 380 | ,00 |
| 19/11/2004 | 5,8800 | 0,68% | 5,8200 | 5,9000 | 5,7400 | 13.800 | ,00 |
| 18/11/2004 | 5,8400 | -0,34% | 5,8600 | 5,8800 | 5,7000 | 12.780 | ,00 |
| 17/11/2004 | 5,8600 | -0,34% | 5,6400 | 5,8800 | 5,6400 | 4.180 | ,00 |
| 16/11/2004 | 5,8800 | -0,34% | 5,6200 | 5,8800 | 5,6200 | 1.700 | ,00 |
| 15/11/2004 | 5,9000 | 0,00% | 5,6400 | 5,9000 | 5,6400 | 8.460 | ,00 |
| 12/11/2004 | 5,9000 | -0,67% | 5,9400 | 5,9400 | 5,6800 | 5.350 | ,00 |
| 11/11/2004 | 5,9400 | 4,21% | 5,6000 | 5,9400 | 5,5000 | 12.340 | ,00 |
| 10/11/2004 | 5,7000 | 0,00% | 5,5600 | 5,7000 | 5,5600 | 2.360 | ,00 |
| 09/11/2004 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,5200 | 3.810 | ,00 |
| 08/11/2004 | 5,7000 | -0,35% | 5,6000 | 5,7000 | 5,5800 | 2.190 | ,00 |
| 05/11/2004 | 5,7200 | -1,38% | 5,7800 | 5,7800 | 5,6200 | 2.230 | ,00 |
| 04/11/2004 | 5,8000 | 0,00% | 5,7000 | 5,8000 | 5,6600 | 4.200 | ,00 |
| 03/11/2004 | 5,8000 | 0,00% | 5,7200 | 5,8000 | 5,6200 | 4.750 | ,00 |
| 02/11/2004 | 5,8000 | -0,34% | 5,8000 | 5,8000 | 5,6000 | 5.500 | ,00 |
| 01/11/2004 | 5,8200 | 1,39% | 5,8200 | 5,8200 | 5,7400 | 3.030 | ,00 |
| 29/10/2004 | 5,7400 | 0,00% | 5,6800 | 5,7400 | 5,5000 | 2.340 | ,00 |
| 27/10/2004 | 5,7400 | 0,35% | 5,7000 | 5,7400 | 5,5400 | 6.070 | ,00 |
| 26/10/2004 | 5,7200 | -0,69% | 5,7000 | 5,7400 | 5,6200 | 8.570 | ,00 |
| 25/10/2004 | 5,7600 | 0,70% | 5,7800 | 5,7800 | 5,6600 | 2.640 | ,00 |
| 22/10/2004 | 5,7200 | 0,35% | 5,7400 | 5,7400 | 5,4600 | 5.430 | ,00 |
| 21/10/2004 | 5,7000 | 1,79% | 5,6400 | 5,7000 | 5,4600 | 12.550 | ,00 |
| 20/10/2004 | 5,6000 | 0,72% | 5,6400 | 5,6400 | 5,4000 | 6.220 | ,00 |
| 19/10/2004 | 5,5600 | 2,96% | 5,4000 | 5,6200 | 5,4000 | 3.010 | ,00 |
| 18/10/2004 | 5,4000 | -3,23% | 5,4800 | 5,5000 | 5,3600 | 10.510 | ,00 |
| 15/10/2004 | 5,5800 | -0,71% | 5,6000 | 5,6000 | 5,4000 | 4.250 | ,00 |
| 14/10/2004 | 5,6200 | 0,00% | 5,6200 | 5,6200 | 5,5000 | 4.300 | ,00 |
| 13/10/2004 | 5,6200 | -0,71% | 5,6200 | 5,6200 | 5,5200 | 640 | ,00 |
| 12/10/2004 | 5,6600 | -0,70% | 5,7000 | 5,7000 | 5,5600 | 2.350 | ,00 |
| 11/10/2004 | 5,7000 | -1,38% | 5,5200 | 5,7200 | 5,5000 | 45.780 | ,00 |
| 08/10/2004 | 5,7800 | 0,35% | 5,7600 | 5,7800 | 5,6400 | 11.620 | ,00 |
| 07/10/2004 | 5,7600 | 0,00% | 5,7600 | 5,8000 | 5,6800 | 4.020 | ,00 |
| 06/10/2004 | 5,7600 | 0,00% | 5,7600 | 5,7800 | 5,7000 | 560 | ,00 |
| 05/10/2004 | 5,7600 | -1,37% | 5,8400 | 5,8400 | 5,7200 | 4.300 | ,00 |
| 04/10/2004 | 5,8400 | 0,34% | 5,8600 | 5,8600 | 5,7000 | 8.430 | ,00 |
| 01/10/2004 | 5,8200 | 0,69% | 5,8000 | 5,8400 | 5,7400 | 6.630 | ,00 |
| 30/9/2004 | 5,7800 | 0,00% | 5,7800 | 5,7800 | 5,6200 | 7.320 | ,00 |
| 29/9/2004 | 5,7800 | -0,34% | 5,7400 | 5,8200 | 5,6800 | 5.210 | ,00 |
| 28/9/2004 | 5,8000 | -1,36% | 5,8000 | 5,8400 | 5,7000 | 3.080 | ,00 |
| 27/9/2004 | 5,8800 | -0,68% | 5,9000 | 5,9000 | 5,8000 | 2.740 | ,00 |
| 24/9/2004 | 5,9200 | 0,00% | 5,8400 | 5,9400 | 5,8000 | 10.120 | ,00 |
| 23/9/2004 | 5,9200 | -0,67% | 5,9600 | 5,9600 | 5,8000 | 29.840 | ,00 |
| 22/9/2004 | 5,9600 | 0,34% | 5,9400 | 6,0000 | 5,8400 | 12.520 | ,00 |
| 21/9/2004 | 5,9400 | -0,34% | 5,9600 | 6,0200 | 5,8400 | 7.410 | ,00 |
| 20/9/2004 | 5,9600 | -0,67% | 6,0000 | 6,0200 | 5,8200 | 24.290 | ,00 |
| 17/9/2004 | 6,0000 | 3,81% | 5,8000 | 6,0200 | 5,7000 | 25.880 | ,00 |
| 16/9/2004 | 5,7800 | 0,35% | 5,7400 | 5,8000 | 5,7200 | 23.080 | ,00 |
| 15/9/2004 | 5,7600 | 0,00% | 5,7600 | 5,7800 | 5,7000 | 9.300 | ,00 |
| 14/9/2004 | 5,7600 | -0,35% | 5,7400 | 5,7600 | 5,6200 | 12.870 | ,00 |
| 13/9/2004 | 5,7800 | 0,00% | 5,7800 | 5,7800 | 5,6200 | 14.980 | ,00 |
| 10/9/2004 | 5,7800 | 1,05% | 5,7200 | 5,7800 | 5,6000 | 27.430 | ,00 |
| 09/9/2004 | 5,7200 | -0,69% | 5,7000 | 5,7200 | 5,6600 | 6.650 | ,00 |
| 08/9/2004 | 5,7600 | -1,03% | 5,8600 | 5,8600 | 5,7000 | 19.340 | ,00 |
| 07/9/2004 | 5,8200 | 0,00% | 5,7800 | 5,8200 | 5,7400 | 13.220 | ,00 |
| 06/9/2004 | 5,8200 | 0,34% | 5,8000 | 5,8200 | 5,7000 | 21.470 | ,00 |
| 03/9/2004 | 5,8000 | -0,68% | 5,8400 | 5,8400 | 5,7200 | 5.340 | ,00 |
| 02/9/2004 | 5,8400 | 0,00% | 5,7400 | 5,8400 | 5,7400 | 14.650 | ,00 |
| 01/9/2004 | 5,8400 | -0,68% | 5,8600 | 5,8600 | 5,8000 | 14.890 | ,00 |
| 31/8/2004 | 5,8800 | 1,03% | 5,8200 | 5,8800 | 5,7800 | 15.010 | ,00 |
| 30/8/2004 | 5,8200 | -0,34% | 5,8400 | 5,8400 | 5,8000 | 9.520 | ,00 |
| 27/8/2004 | 5,8400 | -0,68% | 5,8200 | 5,8400 | 5,7400 | 9.680 | ,00 |
| 26/8/2004 | 5,8800 | -0,34% | 5,7200 | 5,8800 | 5,7200 | 6.310 | ,00 |
| 25/8/2004 | 5,9000 | 1,03% | 5,7400 | 5,9000 | 5,7200 | 15.730 | ,00 |
| 24/8/2004 | 5,8400 | 0,34% | 5,9000 | 5,9000 | 5,7000 | 11.470 | ,00 |
| 23/8/2004 | 5,8200 | -1,02% | 5,7600 | 5,8600 | 5,7400 | 3.900 | ,00 |
| 20/8/2004 | 5,8800 | 0,00% | 5,8800 | 5,9200 | 5,6800 | 14.520 | ,00 |
| 19/8/2004 | 5,8800 | 0,00% | 5,6800 | 6,1800 | 5,6800 | 17.160 | ,00 |
| 18/8/2004 | 5,8800 | 0,00% | 5,7600 | 5,9000 | 5,6600 | 19.650 | ,00 |
| 17/8/2004 | 5,8800 | -0,68% | 5,9200 | 5,9200 | 5,7000 | 15.610 | ,00 |
| 16/8/2004 | 5,9200 | 0,34% | 5,9000 | 5,9400 | 5,7600 | 13.060 | ,00 |
| 12/8/2004 | 5,9000 | -0,67% | 5,8000 | 5,9400 | 5,8000 | 950 | ,00 |
| 11/8/2004 | 5,9400 | -0,34% | 5,9200 | 6,0000 | 5,7400 | 30.890 | ,00 |
| 10/8/2004 | 5,9600 | -0,33% | 5,9600 | 5,9600 | 5,7600 | 9.220 | ,00 |
| 09/8/2004 | 5,9800 | -0,33% | 6,0000 | 6,0000 | 5,8200 | 4.910 | ,00 |
| 06/8/2004 | 6,0000 | 3,09% | 5,8000 | 6,0000 | 5,7800 | 14.470 | ,00 |
| 05/8/2004 | 5,8200 | -0,34% | 5,8200 | 5,9000 | 5,7000 | 8.820 | ,00 |
| 04/8/2004 | 5,8400 | -0,68% | 5,9000 | 5,9400 | 5,7200 | 8.670 | ,00 |
| 03/8/2004 | 5,8800 | 3,89% | 5,6200 | 5,9000 | 5,5000 | 9.420 | ,00 |
| 02/8/2004 | 5,6600 | -0,35% | 5,6200 | 5,6800 | 5,4600 | 4.510 | ,00 |
| 30/7/2004 | 5,6800 | 0,00% | 5,6400 | 5,6800 | 5,5200 | 15.300 | ,00 |
| 29/7/2004 | 5,6800 | 0,00% | 5,6600 | 5,6800 | 5,5200 | 1.800 | ,00 |
| 28/7/2004 | 5,6800 | 0,71% | 5,5000 | 5,6800 | 5,5000 | 4.930 | ,00 |
| 27/7/2004 | 5,6400 | 0,00% | 5,5600 | 5,6400 | 5,5000 | 9.240 | ,00 |
| 26/7/2004 | 5,6400 | 0,71% | 5,6200 | 5,6400 | 5,4600 | 12.640 | ,00 |
| 23/7/2004 | 5,6000 | 0,72% | 5,5000 | 5,6000 | 5,4800 | 25.220 | ,00 |
| 22/7/2004 | 5,5600 | -1,77% | 5,5600 | 5,5600 | 5,4800 | 24.030 | ,00 |
| 21/7/2004 | 5,6600 | -0,35% | 5,5200 | 5,6600 | 5,5200 | 24.440 | ,00 |
| 20/7/2004 | 5,6800 | 2,16% | 5,5000 | 5,7000 | 5,4800 | 6.160 | ,00 |
| 19/7/2004 | 5,5600 | 0,72% | 5,5600 | 5,5600 | 5,4800 | 4.580 | ,00 |
| 16/7/2004 | 5,5200 | -0,72% | 5,6200 | 5,6400 | 5,4800 | 10.810 | ,00 |
| 15/7/2004 | 5,5600 | -1,07% | 5,5000 | 5,6000 | 5,5000 | 7.670 | ,00 |
| 14/7/2004 | 5,6200 | 0,72% | 5,5200 | 5,6200 | 5,4800 | 4.000 | ,00 |
| 13/7/2004 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,4800 | 1.520 | ,00 |
| 12/7/2004 | 5,5800 | -0,36% | 5,6000 | 5,6000 | 5,4400 | 2.000 | ,00 |
| 09/7/2004 | 5,6000 | 0,36% | 5,5400 | 5,6000 | 5,4800 | 9.270 | ,00 |
| 08/7/2004 | 5,5800 | -0,71% | 5,6200 | 5,7000 | 5,5200 | 6.150 | ,00 |
| 07/7/2004 | 5,6200 | 6,44% | 5,2400 | 5,6200 | 5,1800 | 6.920 | ,00 |
| 06/7/2004 | 5,2800 | 0,38% | 5,2600 | 5,2800 | 5,1800 | 10.190 | ,00 |
| 05/7/2004 | 5,2600 | 0,00% | 5,2800 | 5,2800 | 5,2400 | 6.070 | ,00 |
| 02/7/2004 | 5,2600 | 0,00% | 5,2200 | 5,2600 | 5,2200 | 10.690 | ,00 |
| 01/7/2004 | 5,2600 | -0,38% | 5,2800 | 5,2800 | 5,2400 | 6.510 | ,00 |
| 30/6/2004 | 5,2800 | 0,38% | 5,2400 | 5,2800 | 5,2000 | 10.570 | ,00 |
| 29/6/2004 | 5,2600 | -0,38% | 5,2600 | 5,2600 | 5,1600 | 8.440 | ,00 |
| 28/6/2004 | 5,2800 | 0,00% | 5,2600 | 5,2800 | 5,1400 | 6.030 | ,00 |
| 25/6/2004 | 5,2800 | 0,00% | 5,3000 | 5,3000 | 5,1600 | 3.750 | ,00 |
| 24/6/2004 | 5,2800 | -1,49% | 5,3400 | 5,3400 | 5,2200 | 8.740 | ,00 |
| 23/6/2004 | 5,3600 | 1,13% | 5,3000 | 5,3600 | 5,1600 | 12.050 | ,00 |
| 22/6/2004 | 5,3000 | -0,75% | 5,3200 | 5,3200 | 5,2800 | 6.540 | ,00 |
| 21/6/2004 | 5,3400 | 1,52% | 5,2400 | 5,3800 | 5,2000 | 6.410 | ,00 |
| 18/6/2004 | 5,2600 | -0,38% | 5,2800 | 5,2800 | 5,1800 | 11.100 | ,00 |
| 17/6/2004 | 5,2800 | -0,38% | 5,3000 | 5,3000 | 5,2200 | 14.310 | ,00 |
| 16/6/2004 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,2400 | 3.610 | ,00 |
| 15/6/2004 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,1800 | 6.860 | ,00 |
| 14/6/2004 | 5,3000 | -1,12% | 5,3400 | 5,3400 | 5,1800 | 8.880 | ,00 |
| 11/6/2004 | 5,3600 | -1,11% | 5,4200 | 5,4200 | 5,2800 | 7.550 | ,00 |
| 10/6/2004 | 5,4200 | 5,45% | 5,1400 | 5,4600 | 5,0800 | 54.560 | ,00 |
| 09/6/2004 | 5,1400 | 0,00% | 5,1600 | 5,1600 | 5,0600 | 7.700 | ,00 |
| 08/6/2004 | 5,1400 | -0,39% | 5,1400 | 5,1400 | 5,0600 | 25.100 | ,00 |
| 07/6/2004 | 5,1600 | 0,00% | 5,2000 | 5,2400 | 5,1000 | 7.700 | ,00 |
| 04/6/2004 | 5,1600 | -1,15% | 5,2000 | 5,2000 | 5,1200 | 2.410 | ,00 |
| 03/6/2004 | 5,2200 | -1,51% | 5,2000 | 5,4400 | 4,9600 | 81.490 | ,00 |
| 02/6/2004 | 5,3000 | 1,15% | 5,4000 | 5,4000 | 5,1200 | 12.520 | ,00 |
| 01/6/2004 | 5,2400 | 6,94% | 4,8600 | 5,3400 | 4,8000 | 26.050 | ,00 |
| 28/5/2004 | 4,9000 | 0,41% | 4,8200 | 4,9000 | 4,7800 | 8.640 | ,00 |
| 27/5/2004 | 4,8800 | -0,41% | 4,9000 | 4,9000 | 4,7400 | 11.540 | ,00 |
| 26/5/2004 | 4,9000 | 3,38% | 4,7400 | 4,9000 | 4,7000 | 27.600 | ,00 |
| 25/5/2004 | 4,7400 | -1,25% | 4,7400 | 4,7400 | 4,7200 | 1.960 | ,00 |
| 24/5/2004 | 4,8000 | 0,84% | 4,9800 | 4,9800 | 4,7400 | 3.520 | ,00 |
| 21/5/2004 | 4,7600 | -0,42% | 4,7200 | 4,7800 | 4,7200 | 7.530 | ,00 |
| 20/5/2004 | 4,7800 | -0,42% | 4,8000 | 4,8000 | 4,7600 | 19.140 | ,00 |
| 19/5/2004 | 4,8000 | 0,84% | 4,6400 | 4,9000 | 4,6400 | 2.790 | ,00 |
| 18/5/2004 | 4,7600 | -0,42% | 4,7800 | 4,8800 | 4,7200 | 2.370 | ,00 |
| 17/5/2004 | 4,7800 | -0,42% | 4,7400 | 4,8000 | 4,7000 | 12.640 | ,00 |
| 14/5/2004 | 4,8000 | -0,83% | 4,6800 | 4,8000 | 4,6800 | 2.930 | ,00 |
| 13/5/2004 | 4,8400 | 1,26% | 4,7200 | 4,8400 | 4,6200 | 34.250 | ,00 |
| 12/5/2004 | 4,7800 | 0,00% | 4,8000 | 4,8200 | 4,7000 | 19.700 | ,00 |
| 11/5/2004 | 4,7800 | 1,27% | 4,7600 | 4,8000 | 4,6000 | 22.670 | ,00 |
| 10/5/2004 | 4,7200 | -0,42% | 4,6800 | 4,7400 | 4,6200 | 7.550 | ,00 |
| 07/5/2004 | 4,7400 | 3,49% | 4,5800 | 4,7400 | 4,5400 | 17.210 | ,00 |
| 06/5/2004 | 4,5800 | 0,88% | 4,5400 | 4,5800 | 4,4800 | 8.410 | ,00 |
| 05/5/2004 | 4,5400 | -0,87% | 4,5600 | 4,5800 | 4,3800 | 10.070 | ,00 |
| 04/5/2004 | 4,5800 | 0,00% | 4,5600 | 4,5800 | 4,5200 | 8.860 | ,00 |
| 03/5/2004 | 4,5800 | -1,29% | 4,5600 | 4,6000 | 4,5400 | 10.130 | ,00 |
| 30/4/2004 | 4,6400 | 0,43% | 4,5800 | 4,6600 | 4,5400 | 4.430 | ,00 |
| 29/4/2004 | 4,6200 | 1,32% | 4,5800 | 4,6200 | 4,4800 | 9.140 | ,00 |
| 28/4/2004 | 4,5600 | -1,30% | 4,6000 | 4,6800 | 4,5400 | 6.850 | ,00 |
| 27/4/2004 | 4,6200 | 0,00% | 4,5400 | 4,6200 | 4,4600 | 5.680 | ,00 |
| 26/4/2004 | 4,6200 | 0,87% | 4,5200 | 4,6200 | 4,4600 | 11.490 | ,00 |
| 23/4/2004 | 4,5800 | 2,23% | 4,4800 | 4,5800 | 4,4200 | 40.260 | ,00 |
| 22/4/2004 | 4,4800 | 0,90% | 4,3600 | 4,4800 | 4,2200 | 100.240 | ,00 |
| 21/4/2004 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,3200 | 2.860 | ,00 |
| 20/4/2004 | 4,4400 | 0,91% | 4,3800 | 4,4400 | 4,3200 | 5.560 | ,00 |
| 19/4/2004 | 4,4000 | 0,46% | 4,6800 | 4,6800 | 4,3600 | 4.110 | ,00 |
| 16/4/2004 | 4,3800 | 0,92% | 4,3400 | 4,3800 | 4,2000 | 9.070 | ,00 |
| 15/4/2004 | 4,3400 | -0,91% | 4,3800 | 4,3800 | 4,2400 | 3.150 | ,00 |
| 14/4/2004 | 4,3800 | -1,35% | 4,4200 | 4,4400 | 4,3800 | 690 | ,00 |
| 13/4/2004 | 4,4400 | -1,33% | 4,4600 | 4,4600 | 4,4000 | 460 | ,00 |
| 08/4/2004 | 4,5000 | 0,00% | 4,4400 | 4,5000 | 4,4200 | 18.180 | ,00 |
| 07/4/2004 | 4,5000 | 0,90% | 4,4000 | 4,5000 | 4,3600 | 3.180 | ,00 |
| 06/4/2004 | 4,4600 | 0,45% | 4,4200 | 4,4800 | 4,3800 | 65.320 | ,00 |
| 05/4/2004 | 4,4400 | 1,83% | 4,3600 | 4,4400 | 4,3000 | 7.140 | ,00 |
| 02/4/2004 | 4,3600 | 2,35% | 4,2000 | 4,3600 | 4,1600 | 10.700 | ,00 |
| 01/4/2004 | 4,2600 | -0,93% | 4,2400 | 4,2600 | 4,2200 | 7.050 | ,00 |
| 31/3/2004 | 4,3000 | 0,00% | 4,3800 | 4,3800 | 4,1800 | 12.100 | ,00 |
| 30/3/2004 | 4,3000 | 0,00% | 4,0000 | 4,3200 | 4,0000 | 20.630 | ,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.% |
|---|