| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΤΣΟΦΤ | 25,0000 | -7,41 % | -2,0000 | 78 |
| ΑΤΕΚ | 1,3000 | -7,14 % | -0,1000 | 2.355 |
| ΕΛΒΕ | 5,2500 | -3,67 % | -0,2000 | 25 |
| ΦΡΙΓΟ | 0,4020 | -3,60 % | -0,0150 | 152.387 |
| ΣΠΙ | 0,6080 | -3,18 % | -0,0200 | 3.180 |
| ΚΟΡΔΕ | 0,5080 | -2,68 % | -0,0140 | 27.402 |
| ΒΙΟΚΑ | 1,7600 | -2,22 % | -0,0400 | 30.324 |
| ΚΟΥΑΛ | 1,2800 | -1,99 % | -0,0260 | 132.370 |
| ΓΚΜΕΖΖ | 0,4305 | -1,94 % | -0,0085 | 257.981 |
| ΜΙΝ | 0,7400 | -1,86 % | -0,0140 | 618 |
Συνεχης ενημερωση
ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ Α.Β.Ε.Ε. (ΔΑΙΟΣ)
6,0000 €
-0,0500 (-0,83%)
- Άνοιγμα 6,0000
- Υψηλό 6,0500
- Χαμηλό 5,9500
- Όγκος 3.350
- Τζίρος 20.107 €
- Πράξεις 22
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/9/2000 | 14,0400 | 10,20% | 12,7400 | 14,2300 | 12,7200 | 292.460 | ,00 |
| 05/9/2000 | 12,7400 | 3,24% | 12,3400 | 12,9100 | 12,0300 | 55.490 | ,00 |
| 04/9/2000 | 12,3400 | 0,00% | 12,4300 | 12,6000 | 11,6200 | 47.680 | ,00 |
| 01/9/2000 | 12,3400 | -3,44% | 12,9100 | 13,3500 | 11,9700 | 222.420 | ,00 |
| 31/8/2000 | 12,7800 | 9,70% | 11,8900 | 13,0300 | 11,5900 | 154.980 | ,00 |
| 30/8/2000 | 11,6500 | -3,80% | 12,0900 | 12,4700 | 11,6200 | 156.120 | ,00 |
| 29/8/2000 | 12,1100 | -4,57% | 12,5900 | 12,8500 | 11,7400 | 510.910 | ,00 |
| 28/8/2000 | 12,6900 | -0,24% | 12,9000 | 12,9000 | 12,1800 | 210.320 | ,00 |
| 25/8/2000 | 12,7200 | 0,32% | 12,8800 | 12,9100 | 11,8300 | 412.820 | ,00 |
| 24/8/2000 | 12,6800 | 2,01% | 12,7400 | 13,1800 | 12,3300 | 1.269.230 | ,00 |
| 23/8/2000 | 12,4300 | 10,98% | 11,3100 | 12,5000 | 11,3100 | 296.100 | ,00 |
| 22/8/2000 | 11,2000 | -0,44% | 11,1500 | 11,5900 | 11,1200 | 206.410 | ,00 |
| 21/8/2000 | 11,2500 | -5,78% | 12,2700 | 12,2700 | 10,8000 | 94.020 | ,00 |
| 18/8/2000 | 11,9400 | -1,40% | 12,1100 | 12,7700 | 11,8900 | 202.930 | ,00 |
| 17/8/2000 | 12,1100 | -5,76% | 12,6800 | 13,0400 | 11,5900 | 505.610 | ,00 |
| 16/8/2000 | 12,8500 | 6,91% | 12,3300 | 13,0600 | 11,3700 | 402.140 | ,00 |
| 14/8/2000 | 12,0200 | 11,92% | 11,7500 | 12,0200 | 11,0300 | 147.400 | ,00 |
| 11/8/2000 | 10,7400 | 11,88% | 9,6000 | 10,7400 | 9,2700 | 231.330 | ,00 |
| 10/8/2000 | 9,6000 | -9,09% | 10,3000 | 10,9800 | 9,4100 | 85.720 | ,00 |
| 09/8/2000 | 10,5600 | -11,04% | 11,8700 | 12,0600 | 10,4500 | 227.340 | ,00 |
| 08/8/2000 | 11,8700 | 0,59% | 11,1200 | 12,3000 | 11,1200 | 152.700 | ,00 |
| 07/8/2000 | 11,8000 | -11,94% | 13,2100 | 13,2100 | 11,8000 | 142.410 | ,00 |
| 04/8/2000 | 13,4000 | -8,59% | 14,6600 | 14,6600 | 13,2400 | 111.970 | ,00 |
| 03/8/2000 | 14,6600 | -4,87% | 15,4100 | 15,9600 | 14,3200 | 168.850 | ,00 |
| 02/8/2000 | 15,4100 | 2,05% | 15,1000 | 15,9900 | 14,6900 | 269.850 | ,00 |
| 01/8/2000 | 15,1000 | -8,54% | 15,9100 | 16,6800 | 14,8200 | 212.540 | ,00 |
| 31/7/2000 | 16,5100 | -10,42% | 18,4300 | 18,6400 | 16,3000 | 485.130 | ,00 |
| 28/7/2000 | 18,4300 | 4,60% | 16,3000 | 18,9300 | 16,1100 | 1.387.790 | ,00 |
| 27/7/2000 | 17,6200 | -8,61% | 17,7400 | 18,2000 | 17,3600 | 484.360 | ,00 |
| 26/7/2000 | 19,2800 | -7,75% | 21,3600 | 21,3600 | 18,8100 | 380.520 | ,00 |
| 25/7/2000 | 20,9000 | 5,72% | 19,7700 | 21,7300 | 17,9000 | 445.520 | ,00 |
| 24/7/2000 | 19,7700 | 8,81% | 17,6800 | 19,8400 | 17,6800 | 215.200 | ,00 |
| 21/7/2000 | 18,1700 | 4,67% | 17,5900 | 18,2200 | 17,0200 | 163.080 | ,00 |
| 20/7/2000 | 17,3600 | 1,70% | 17,0700 | 17,9000 | 16,9000 | 353.250 | ,00 |
| 19/7/2000 | 17,0700 | 9,77% | 17,0500 | 17,1100 | 16,1400 | 414.830 | ,00 |
| 18/7/2000 | 15,5500 | 9,97% | 14,1500 | 15,5500 | 14,1500 | 18.370 | ,00 |
| 17/7/2000 | 14,1400 | 9,02% | 12,9900 | 14,2500 | 12,9900 | 547.427 | ,00 |
| 14/7/2000 | 12,9700 | -3,57% | 13,4900 | 13,9000 | 12,6200 | 233.897 | ,00 |
| 13/7/2000 | 13,4500 | 7,34% | 12,0300 | 13,6700 | 12,0300 | 116.548 | ,00 |
| 12/7/2000 | 12,5300 | 1,13% | 12,3200 | 12,5800 | 12,0400 | 34.464 | ,00 |
| 11/7/2000 | 12,3900 | 2,14% | 11,7300 | 12,6100 | 11,7300 | 31.262 | ,00 |
| 10/7/2000 | 12,1300 | 0,58% | 11,8000 | 12,6100 | 11,8000 | 28.911 | ,00 |
| 07/7/2000 | 12,0600 | -2,82% | 11,6800 | 12,2900 | 11,6800 | 7.853 | ,00 |
| 06/7/2000 | 12,4100 | 1,64% | 12,8400 | 12,8400 | 11,9100 | 44.618 | ,00 |
| 05/7/2000 | 12,2100 | 9,90% | 11,1200 | 12,2100 | 11,1200 | 66.227 | ,00 |
| 04/7/2000 | 11,1100 | -4,14% | 10,9200 | 11,7200 | 10,9200 | 8.253 | ,00 |
| 03/7/2000 | 11,5900 | -7,50% | 12,3200 | 12,9100 | 11,3900 | 101.992 | ,00 |
| 30/6/2000 | 12,5300 | -4,20% | 12,3300 | 13,7300 | 12,3200 | 247.452 | ,00 |
| 29/6/2000 | 13,0800 | 9,92% | 11,6700 | 13,0800 | 11,6700 | 377.506 | ,00 |
| 28/6/2000 | 11,9000 | 4,29% | 11,3300 | 12,1700 | 11,1800 | 173.421 | ,00 |
| 27/6/2000 | 11,4100 | 7,24% | 10,1200 | 11,6000 | 10,1200 | 16.606 | ,00 |
| 26/6/2000 | 10,6400 | -6,75% | 10,9700 | 11,4400 | 10,5500 | 8.053 | ,00 |
| 23/6/2000 | 11,4100 | -4,36% | 11,4900 | 12,2600 | 11,2000 | 83.784 | ,00 |
| 22/6/2000 | 11,9300 | 6,71% | 10,8800 | 12,0100 | 10,8800 | 45.118 | ,00 |
| 21/6/2000 | 11,1800 | -3,37% | 11,1800 | 11,4400 | 10,9900 | 19.858 | ,00 |
| 20/6/2000 | 11,5700 | -4,85% | 12,3200 | 12,3200 | 11,5600 | 6.302 | ,00 |
| 16/6/2000 | 12,1600 | 2,62% | 11,9100 | 12,6100 | 10,8500 | 124.201 | ,00 |
| 15/6/2000 | 11,8500 | 4,04% | 11,9600 | 12,0300 | 11,3800 | 375.705 | ,00 |
| 14/6/2000 | 11,3900 | 10,05% | 10,0400 | 11,3900 | 10,0400 | 109.245 | ,00 |
| 13/6/2000 | 10,3500 | -0,96% | 9,7000 | 11,0300 | 9,7000 | 49.070 | ,00 |
| 12/6/2000 | 10,4500 | -7,44% | 11,1800 | 11,6200 | 10,4400 | 395.263 | ,00 |
| 09/6/2000 | 11,2900 | -1,31% | 11,1500 | 11,7300 | 11,1500 | 9.053 | ,00 |
| 08/6/2000 | 11,4400 | 2,33% | 10,5900 | 11,6700 | 10,5900 | 10.954 | ,00 |
| 07/6/2000 | 11,1800 | -3,79% | 11,0900 | 11,8700 | 10,8100 | 12.155 | ,00 |
| 06/6/2000 | 11,6200 | -4,52% | 11,5000 | 12,0200 | 11,5000 | 15.056 | ,00 |
| 05/6/2000 | 12,1700 | 1,16% | 11,4500 | 12,5500 | 11,4500 | 9.754 | ,00 |
| 02/6/2000 | 12,0300 | 1,86% | 11,7500 | 12,4400 | 11,4100 | 24.560 | ,00 |
| 01/6/2000 | 11,8100 | -8,02% | 12,1800 | 12,7600 | 11,6200 | 40.266 | ,00 |
| 31/5/2000 | 12,8400 | -4,18% | 13,4900 | 14,0800 | 12,7300 | 81.233 | ,00 |
| 30/5/2000 | 13,4000 | 6,94% | 11,9200 | 13,4800 | 11,9200 | 57.223 | ,00 |
| 29/5/2000 | 12,5300 | -2,72% | 12,0900 | 13,1900 | 12,0900 | 17.857 | ,00 |
| 26/5/2000 | 12,8800 | -1,08% | 12,4400 | 13,1900 | 12,4400 | 11.054 | ,00 |
| 25/5/2000 | 13,0200 | 4,92% | 13,4900 | 13,4900 | 12,4400 | 122.700 | ,00 |
| 24/5/2000 | 12,4100 | 2,06% | 11,1500 | 13,3800 | 10,9500 | 386.260 | ,00 |
| 23/5/2000 | 12,1600 | -9,99% | 12,8500 | 13,5500 | 12,1600 | 221.892 | ,00 |
| 22/5/2000 | 13,5100 | -9,21% | 14,9000 | 15,7200 | 13,3900 | 256.256 | ,00 |
| 19/5/2000 | 14,8800 | 9,65% | 13,7900 | 14,9200 | 13,7600 | 356.697 | ,00 |
| 18/5/2000 | 13,5700 | 6,51% | 12,4700 | 13,9900 | 12,4700 | 414.121 | ,00 |
| 17/5/2000 | 12,7400 | 9,83% | 11,7300 | 12,7600 | 11,4800 | 292.121 | ,00 |
| 16/5/2000 | 11,6000 | 7,01% | 10,6800 | 11,9300 | 10,6800 | 395.063 | ,00 |
| 15/5/2000 | 10,8400 | 9,94% | 9,8600 | 10,8400 | 9,8000 | 289.570 | ,00 |
| 12/5/2000 | 9,8600 | 4,01% | 9,1200 | 10,0300 | 9,1200 | 235.047 | ,00 |
| 11/5/2000 | 9,4800 | -3,27% | 9,6800 | 10,0800 | 9,3900 | 210.987 | ,00 |
| 10/5/2000 | 9,8000 | -2,87% | 9,6800 | 10,4900 | 9,6800 | 124.901 | ,00 |
| 09/5/2000 | 10,0900 | 0,00% | 9,6300 | 10,5500 | 9,6300 | 206.435 | ,00 |
| 08/5/2000 | 10,0900 | -0,98% | 10,5500 | 10,6900 | 9,6800 | 496.405 | ,00 |
| 05/5/2000 | 10,1900 | 10,04% | 8,8900 | 10,1900 | 8,8900 | 585.192 | ,00 |
| 04/5/2000 | 9,2600 | 7,18% | 8,1200 | 9,3700 | 8,1200 | 135.956 | ,00 |
| 03/5/2000 | 8,6400 | 4,35% | 8,3300 | 9,0200 | 8,1700 | 135.506 | ,00 |
| 02/5/2000 | 8,2800 | 7,53% | 7,1900 | 8,4200 | 7,1900 | 107.244 | ,00 |
| 27/4/2000 | 7,7000 | -10,05% | 7,8600 | 8,0900 | 7,7000 | 175.522 | ,00 |
| 26/4/2000 | 8,5600 | -8,45% | 8,6200 | 9,1000 | 8,4200 | 153.913 | ,00 |
| 25/4/2000 | 9,3500 | -6,22% | 9,7400 | 10,2600 | 8,9800 | 2.054.051 | ,00 |
| 24/4/2000 | 9,9700 | 19,54% | 7,8600 | 10,6800 | 7,8600 | 2.266.390 | ,00 |
| 21/4/2000 | 8,3400 | 33,01% | 5,9300 | 8,5000 | 5,8400 | 2.070.058 | ,00 |
| 20/4/2000 | 6,2700 | 0,00% | 6,5100 | 6,9100 | 6,1300 | 1.081.648 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 2,0300 | 6,56 % | 0,1250 | 9.085 |
| ΑΛΜΥ | 6,2200 | 6,14 % | 0,3600 | 351.102 |
| ΠΕΡΦ | 8,2800 | 5,48 % | 0,4300 | 40.035 |
| EVR | 2,2000 | 5,26 % | 0,1100 | 264.571 |
| ΦΑΙΣ | 3,8700 | 4,31 % | 0,1600 | 204.561 |
| ΕΕΕ | 50,9500 | 3,68 % | 1,8100 | 43.440 |
| ΙΝΛΙΦ | 6,2800 | 3,63 % | 0,2200 | 7.849 |
| NOVAL | 2,8800 | 3,60 % | 0,1000 | 59.224 |
| ΟΠΑΠ | 17,6300 | 3,40 % | 0,5800 | 556.660 |
| ΔΡΟΜΕ | 0,3730 | 3,04 % | 0,0110 | 14.101 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 15,1250 | 1,48 % | 0,2200 | 36.833.230 |
| ΠΕΙΡ | 8,7660 | 0,53 % | 0,0460 | 35.584.967 |
| ΑΛΦΑ | 4,1770 | -0,22 % | -0,0090 | 32.699.257 |
| MTLN | 36,9800 | -0,05 % | -0,0200 | 29.502.173 |
| ΕΥΡΩΒ | 4,1260 | -0,48 % | -0,0200 | 27.661.810 |
| ΓΕΚΤΕΡΝΑ | 35,5400 | 0,45 % | 0,1600 | 15.683.786 |
| CENER | 19,5000 | 2,31 % | 0,4400 | 10.886.099 |
| ΟΠΑΠ | 17,6300 | 3,40 % | 0,5800 | 9.686.407 |
| ΔΕΗ | 19,5500 | 0,00 % | 0,0000 | 9.316.482 |
| BYLOT | 0,9880 | -1,10 % | -0,0110 | 8.918.058 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 8,92εκ. |
| ΑΛΦΑ | 4,1770 | -0,22 % | 7.804.575 | 32,70εκ. |
| ΕΥΡΩΒ | 4,1260 | -0,48 % | 6.665.920 | 27,66εκ. |
| ΠΕΙΡ | 8,7660 | 0,53 % | 4.073.854 | 35,58εκ. |
| ΕΤΕ | 15,1250 | 1,48 % | 2.446.731 | 36,83εκ. |
| MTLN | 36,9800 | -0,05 % | 795.710 | 29,50εκ. |
| CREDIA | 1,3800 | 1,02 % | 585.064 | 808,2χιλ. |
| CENER | 19,5000 | 2,31 % | 564.182 | 10,89εκ. |
| ΟΠΑΠ | 17,6300 | 3,40 % | 556.660 | 9,69εκ. |
| REALCONS | 6,1000 | -0,97 % | 555.074 | 3,39εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| REALCONS | 6,1000 | -0,97 % | 555.074 | 2,58 % |
| ΤΖΚΑ | 1,8000 | 0,84 % | 37.208 | 1,22 % |
| ΑΛΜΥ | 6,2200 | 6,14 % | 351.102 | 1,08 % |
| ΦΡΛΚ | 4,3250 | 0,12 % | 304.257 | 0,59 % |
| MTLN | 36,9800 | -0,05 % | 795.710 | 0,56 % |
| ΕΚΤΕΡ | 4,2050 | 2,56 % | 152.607 | 0,55 % |
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 0,49 % |
| ΦΑΙΣ | 3,8700 | 4,31 % | 204.561 | 0,45 % |
| YKNOT | 1,8500 | -0,80 % | 32.913 | 0,43 % |
| ΓΕΚΤΕΡΝΑ | 35,5400 | 0,45 % | 442.367 | 0,43 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 8,81 % |
| ΑΛΜΥ | 6,2200 | 6,14 % | 351.102 | 8,53 % |
| ΑΤΕΚ | 1,3000 | -7,14 % | 2.355 | 7,86 % |
| ΛΑΝΑΚ | 1,2000 | 2,56 % | 643 | 6,84 % |
| ΣΠΙ | 0,6080 | -3,18 % | 3.180 | 6,69 % |
| ΣΙΔΜΑ | 2,0300 | 6,56 % | 9.085 | 6,56 % |
| ΚΟΡΔΕ | 0,5080 | -2,68 % | 27.402 | 6,13 % |
| ΠΕΡΦ | 8,2800 | 5,48 % | 40.035 | 5,99 % |
| ΤΖΚΑ | 1,8000 | 0,84 % | 37.208 | 5,88 % |
| ΜΑΣΤΙΧΑ | 1,5300 | 0,00 % | 1.198 | 5,88 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|