| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 0,47% | 4,0000 | 4,3200 | 4,0000 | 20.630 | ,00 |
| 29/3/2004 | 4,2800 | 2,39% | 4,1600 | 4,3000 | 4,0800 | 30.230 | ,00 |
| 26/3/2004 | 4,1800 | 0,48% | 4,1800 | 4,2000 | 4,1200 | 8.960 | ,00 |
| 24/3/2004 | 4,1600 | 0,48% | 4,1000 | 4,1600 | 4,1000 | 1.540 | ,00 |
| 23/3/2004 | 4,1400 | 0,49% | 4,1200 | 4,1600 | 4,0200 | 16.430 | ,00 |
| 22/3/2004 | 4,1200 | -2,37% | 4,0800 | 4,1400 | 3,8800 | 19.940 | ,00 |
| 19/3/2004 | 4,2200 | 4,46% | 4,0000 | 4,2200 | 3,9000 | 31.150 | ,00 |
| 18/3/2004 | 4,0400 | -0,49% | 3,9800 | 4,0400 | 3,9200 | 7.010 | ,00 |
| 17/3/2004 | 4,0600 | 0,50% | 3,9800 | 4,0600 | 3,9800 | 8.290 | ,00 |
| 16/3/2004 | 4,0400 | 0,00% | 4,0600 | 4,0800 | 3,9200 | 9.250 | ,00 |
| 15/3/2004 | 4,0400 | -0,98% | 4,0200 | 4,0400 | 3,9600 | 1.420 | ,00 |
| 12/3/2004 | 4,0800 | 0,00% | 4,0200 | 4,0800 | 3,9400 | 6.780 | ,00 |
| 11/3/2004 | 4,0800 | -0,49% | 4,0000 | 4,0800 | 3,9000 | 8.780 | ,00 |
| 10/3/2004 | 4,1000 | 0,49% | 4,0200 | 4,1000 | 4,0200 | 5.870 | ,00 |
| 09/3/2004 | 4,0800 | 0,00% | 4,0600 | 4,1400 | 4,0000 | 10.370 | ,00 |
| 08/3/2004 | 4,0800 | 3,03% | 4,0200 | 4,0800 | 3,9200 | 16.870 | ,00 |
| 05/3/2004 | 3,9600 | -0,50% | 3,9600 | 4,0200 | 3,9200 | 18.590 | ,00 |
| 04/3/2004 | 3,9800 | 2,05% | 3,8400 | 4,0000 | 3,7800 | 20.200 | ,00 |
| 03/3/2004 | 3,9000 | 2,63% | 3,7800 | 3,9400 | 3,7400 | 16.670 | ,00 |
| 02/3/2004 | 3,8000 | -1,04% | 3,8200 | 3,8200 | 3,7400 | 3.240 | ,00 |
| 01/3/2004 | 3,8400 | -2,04% | 3,8200 | 3,9600 | 3,8200 | 6.180 | ,00 |
| 27/2/2004 | 3,9200 | 5,38% | 3,7000 | 3,9200 | 3,6000 | 29.360 | ,00 |
| 26/2/2004 | 3,7200 | 0,54% | 3,7200 | 3,7200 | 3,7000 | 1.080 | ,00 |
| 25/2/2004 | 3,7000 | -1,07% | 3,6800 | 3,7200 | 3,6400 | 5.430 | ,00 |
| 24/2/2004 | 3,7400 | -1,06% | 3,7600 | 3,7800 | 3,6600 | 4.790 | ,00 |
| 20/2/2004 | 3,7800 | -0,53% | 3,7600 | 3,7800 | 3,7600 | 300 | ,00 |
| 19/2/2004 | 3,8000 | 2,15% | 3,8600 | 3,8800 | 3,6800 | 7.900 | ,00 |
| 18/2/2004 | 3,7200 | -2,62% | 3,8000 | 3,8400 | 3,6800 | 6.120 | ,00 |
| 17/2/2004 | 3,8200 | 0,53% | 3,8800 | 4,0200 | 3,7200 | 3.950 | ,00 |
| 16/2/2004 | 3,8000 | 0,00% | 3,8800 | 3,8800 | 3,7400 | 8.160 | ,00 |
| 13/2/2004 | 3,8000 | -2,56% | 3,7800 | 3,8200 | 3,7000 | 5.470 | ,00 |
| 12/2/2004 | 3,9000 | 0,00% | 3,8000 | 4,1200 | 3,7800 | 8.450 | ,00 |
| 11/2/2004 | 3,9000 | -2,50% | 4,0000 | 4,0000 | 3,8400 | 8.180 | ,00 |
| 10/2/2004 | 4,0000 | 2,04% | 4,0400 | 4,0400 | 3,8400 | 10.840 | ,00 |
| 09/2/2004 | 3,9200 | 1,03% | 3,8400 | 3,9200 | 3,8400 | 7.650 | ,00 |
| 06/2/2004 | 3,8800 | -0,51% | 3,8800 | 3,8800 | 3,7800 | 17.360 | ,00 |
| 05/2/2004 | 3,9000 | 0,00% | 3,8200 | 3,9000 | 3,8200 | 4.160 | ,00 |
| 04/2/2004 | 3,9000 | 0,00% | 3,8400 | 3,9000 | 3,7600 | 8.550 | ,00 |
| 03/2/2004 | 3,9000 | -1,02% | 3,8800 | 3,9000 | 3,8200 | 3.020 | ,00 |
| 02/2/2004 | 3,9400 | 1,03% | 3,9200 | 3,9600 | 3,7600 | 17.143 | ,00 |
| 30/1/2004 | 3,9000 | -0,51% | 3,8200 | 3,9400 | 3,8200 | 1.620 | ,00 |
| 29/1/2004 | 3,9200 | -0,51% | 3,8600 | 3,9200 | 3,7800 | 4.070 | ,00 |
| 28/1/2004 | 3,9400 | -0,51% | 3,9400 | 3,9400 | 3,8400 | 4.590 | ,00 |
| 27/1/2004 | 3,9600 | 0,00% | 3,9000 | 3,9800 | 3,9000 | 6.840 | ,00 |
| 26/1/2004 | 3,9600 | 0,51% | 3,9400 | 4,0200 | 3,8800 | 65.590 | ,00 |
| 23/1/2004 | 3,9400 | 1,03% | 3,9200 | 4,0000 | 3,8400 | 29.200 | ,00 |
| 22/1/2004 | 3,9000 | 1,04% | 3,9800 | 3,9800 | 3,7600 | 7.210 | ,00 |
| 21/1/2004 | 3,8600 | 4,32% | 3,7000 | 3,8600 | 3,6400 | 11.500 | ,00 |
| 20/1/2004 | 3,7000 | -0,54% | 3,7000 | 3,7000 | 3,6800 | 2.870 | ,00 |
| 19/1/2004 | 3,7200 | -1,06% | 3,7200 | 3,7400 | 3,6800 | 10.770 | ,00 |
| 16/1/2004 | 3,7600 | 1,08% | 3,7200 | 3,7600 | 3,7000 | 7.880 | ,00 |
| 15/1/2004 | 3,7200 | -1,06% | 3,7000 | 3,7800 | 3,6600 | 7.900 | ,00 |
| 14/1/2004 | 3,7600 | 0,00% | 3,6800 | 3,8000 | 3,6800 | 19.660 | ,00 |
| 13/1/2004 | 3,7600 | 2,73% | 3,5600 | 3,7600 | 3,5600 | 9.580 | ,00 |
| 12/1/2004 | 3,6600 | 0,00% | 3,6000 | 3,6600 | 3,5400 | 3.040 | ,00 |
| 09/1/2004 | 3,6600 | -0,54% | 3,6000 | 3,6600 | 3,5400 | 9.600 | ,00 |
| 08/1/2004 | 3,6800 | -1,08% | 3,7200 | 3,8000 | 3,5400 | 13.110 | ,00 |
| 07/1/2004 | 3,7200 | 2,76% | 3,6200 | 3,7800 | 3,5800 | 44.590 | ,00 |
| 05/1/2004 | 3,6200 | 2,84% | 3,5000 | 3,6600 | 3,4200 | 12.850 | ,00 |
| 02/1/2004 | 3,5200 | 0,57% | 3,4200 | 3,5400 | 3,4200 | 8.540 | ,00 |
| 31/12/2003 | 3,5000 | 3,55% | 3,3400 | 3,5000 | 3,3400 | 20.970 | ,00 |
| 30/12/2003 | 3,3800 | 0,00% | 3,3600 | 3,3800 | 3,3200 | 3.050 | ,00 |
| 29/12/2003 | 3,3800 | 0,60% | 3,3400 | 3,4200 | 3,3000 | 4.080 | ,00 |
| 24/12/2003 | 3,3600 | -1,18% | 3,3800 | 3,3800 | 3,3200 | 2.900 | ,00 |
| 23/12/2003 | 3,4000 | 0,00% | 3,3800 | 3,4000 | 3,3800 | 1.060 | ,00 |
| 22/12/2003 | 3,4000 | 0,59% | 3,3800 | 3,4400 | 3,3600 | 6.590 | ,00 |
| 19/12/2003 | 3,3800 | 0,60% | 3,3200 | 3,3800 | 3,3000 | 7.250 | ,00 |
| 18/12/2003 | 3,3600 | -0,59% | 3,3600 | 3,4000 | 3,3400 | 12.300 | ,00 |
| 17/12/2003 | 3,3800 | -1,74% | 3,4000 | 3,4400 | 3,3600 | 4.750 | ,00 |
| 16/12/2003 | 3,4400 | -0,58% | 3,4000 | 3,5000 | 3,3600 | 10.540 | ,00 |
| 15/12/2003 | 3,4600 | 1,76% | 3,4000 | 3,4800 | 3,3800 | 14.320 | ,00 |
| 12/12/2003 | 3,4000 | 1,80% | 3,3800 | 3,4400 | 3,3200 | 14.180 | ,00 |
| 11/12/2003 | 3,3400 | 0,00% | 3,3400 | 3,4200 | 3,3200 | 16.250 | ,00 |
| 10/12/2003 | 3,3400 | 1,83% | 3,3000 | 3,4400 | 3,2600 | 11.980 | ,00 |
| 09/12/2003 | 3,2800 | 0,61% | 3,3000 | 3,3200 | 3,2400 | 6.430 | ,00 |
| 08/12/2003 | 3,2600 | 0,62% | 3,2200 | 3,3000 | 3,2200 | 9.160 | ,00 |
| 05/12/2003 | 3,2400 | -0,61% | 3,2800 | 3,2800 | 3,2400 | 8.240 | ,00 |
| 04/12/2003 | 3,2600 | 0,00% | 3,3000 | 3,3000 | 3,2400 | 2.440 | ,00 |
| 03/12/2003 | 3,2600 | -1,21% | 3,3200 | 3,3200 | 3,2400 | 6.760 | ,00 |
| 02/12/2003 | 3,3000 | 0,61% | 3,3400 | 3,3800 | 3,2800 | 7.190 | ,00 |
| 01/12/2003 | 3,2800 | 0,00% | 3,3000 | 3,3200 | 3,2000 | 7.500 | ,00 |
| 28/11/2003 | 3,2800 | -2,38% | 3,3600 | 3,3800 | 3,2400 | 26.750 | ,00 |
| 27/11/2003 | 3,3600 | -2,89% | 3,4200 | 3,4600 | 3,3200 | 14.350 | ,00 |
| 26/11/2003 | 3,4600 | -1,14% | 3,4800 | 3,5600 | 3,4000 | 18.980 | ,00 |
| 25/11/2003 | 3,5000 | 2,94% | 3,4000 | 3,5800 | 3,4000 | 52.060 | ,00 |
| 24/11/2003 | 3,4000 | 6,25% | 3,1800 | 3,5000 | 3,1800 | 64.370 | ,00 |
| 21/11/2003 | 3,2000 | 0,63% | 3,1800 | 3,2000 | 3,1400 | 59.700 | ,00 |
| 20/11/2003 | 3,1800 | 0,00% | 3,1200 | 3,1800 | 3,1000 | 4.590 | ,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.% |
|---|