| 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 |
|---|---|---|---|---|---|---|---|
| 07/1/2020 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 03/1/2020 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 02/1/2020 | 3,2000 | 0,63% | 3,2000 | 3,2000 | 3,2000 | 390 | 1.248,00 |
| 31/12/2019 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 30/12/2019 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 27/12/2019 | 3,1800 | -0,62% | 2,9600 | 3,2400 | 2,9600 | 400 | 1.275,00 |
| 23/12/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 20/12/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 19/12/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 18/12/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 17/12/2019 | 3,2000 | 3,90% | 2,9200 | 3,2000 | 2,9200 | 150 | 466,00 |
| 16/12/2019 | 3,0800 | 2,67% | 2,9000 | 3,0800 | 2,9000 | 625 | 1.907,00 |
| 13/12/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 12/12/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 11/12/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 10/12/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 09/12/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 06/12/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 05/12/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 04/12/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 1.500 | 4.500,00 |
| 03/12/2019 | 3,0000 | 0,00% | 2,8600 | 3,0000 | 2,8600 | 7.380 | 22.078,40 |
| 02/12/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 29/11/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 28/11/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 27/11/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 26/11/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 25/11/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 22/11/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 21/11/2019 | 3,0000 | -2,60% | 3,0000 | 3,0000 | 3,0000 | 500 | 1.500,00 |
| 20/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 19/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 18/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 15/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 14/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 13/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 12/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 11/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 08/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 07/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 06/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 05/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 04/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 01/11/2019 | 3,0800 | 1,99% | 2,9800 | 3,0800 | 2,9800 | 610 | 1.837,80 |
| 31/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 30/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 29/10/2019 | 3,0200 | 0,00% | 2,7800 | 3,0200 | 2,7800 | 575 | 1.691,50 |
| 25/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 24/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 23/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 22/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 21/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 18/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 17/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 16/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 15/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 14/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 11/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | 400 | 1.208,00 |
| 10/10/2019 | 3,0200 | 0,67% | 2,7800 | 3,0200 | 2,7800 | 331 | 971,06 |
| 09/10/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 08/10/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 07/10/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 04/10/2019 | 3,0000 | -1,32% | 3,0000 | 3,0000 | 3,0000 | 100 | 300,00 |
| 03/10/2019 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 500 | 1.520,00 |
| 02/10/2019 | 3,0400 | 1,33% | 3,2000 | 3,2000 | 3,0400 | 840 | 2.633,12 |
| 01/10/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 30/9/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 660 | 1.980,00 |
| 27/9/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 26/9/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 25/9/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 24/9/2019 | 3,0000 | 2,04% | 3,0000 | 3,0000 | 3,0000 | 500 | 1.500,00 |
| 23/9/2019 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 20/9/2019 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 19/9/2019 | 2,9400 | 1,38% | 2,7400 | 2,9400 | 2,7400 | 100 | 284,00 |
| 18/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 17 | 49,30 |
| 17/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 16/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 13/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 12/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 11/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 10/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 09/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 06/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 05/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 440 | 1.276,00 |
| 04/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 03/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 02/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 30/8/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 29/8/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 28/8/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 27/8/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 26/8/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 23/8/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 22/8/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 21/8/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 20/8/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 19/8/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 16/8/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 14/8/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 13/8/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 12/8/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 09/8/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 08/8/2019 | 2,9000 | 0,69% | 2,9000 | 2,9000 | 2,9000 | 300 | 870,00 |
| 07/8/2019 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 06/8/2019 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 05/8/2019 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 02/8/2019 | 2,8800 | 0,70% | 2,8000 | 2,8800 | 2,8000 | 750 | 2.124,00 |
| 01/8/2019 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 31/7/2019 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 30/7/2019 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 29/7/2019 | 2,8600 | 0,00% | 2,8200 | 2,8600 | 2,8200 | 1.000 | 2.838,00 |
| 26/7/2019 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 25/7/2019 | 2,8600 | 0,70% | 2,7400 | 2,8600 | 2,7400 | 1.434 | 3.996,64 |
| 24/7/2019 | 2,8400 | 0,00% | 2,7200 | 2,8400 | 2,7200 | 2.400 | 6.668,00 |
| 23/7/2019 | 2,8400 | 1,43% | 2,7200 | 2,8400 | 2,7200 | 350 | 988,00 |
| 22/7/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 19/7/2019 | 2,8000 | -1,41% | 2,7200 | 2,8400 | 2,7200 | 167 | 468,28 |
| 18/7/2019 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 17/7/2019 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 16/7/2019 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 15/7/2019 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 12/7/2019 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 11/7/2019 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 10/7/2019 | 2,8400 | 1,43% | 2,7200 | 2,8400 | 2,7200 | 453 | 1.284,48 |
| 09/7/2019 | 2,8000 | -0,71% | 2,7400 | 2,8000 | 2,7400 | 736 | 2.034,64 |
| 08/7/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 05/7/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 04/7/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 03/7/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 02/7/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 3.550 | 10.011,00 |
| 01/7/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 28/6/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 27/6/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 26/6/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 25/6/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 24/6/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 21/6/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 20/6/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 19/6/2019 | 2,8200 | 0,71% | 2,7200 | 2,8200 | 2,7200 | 1.140 | 3.169,26 |
| 18/6/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 14/6/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 13/6/2019 | 2,8000 | -0,71% | 2,7200 | 2,8000 | 2,7200 | 350 | 976,00 |
| 12/6/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 11/6/2019 | 2,8200 | 0,71% | 2,7400 | 2,8200 | 2,7200 | 1.567 | 4.351,62 |
| 10/6/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 07/6/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 06/6/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 05/6/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 04/6/2019 | 2,8000 | 0,72% | 2,7200 | 2,8000 | 2,7000 | 7.170 | 19.879,40 |
| 03/6/2019 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 31/5/2019 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 30/5/2019 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 29/5/2019 | 2,7800 | -0,71% | 2,7200 | 2,8000 | 2,7200 | 230 | 641,36 |
| 28/5/2019 | 2,8000 | 0,00% | 2,7200 | 2,8000 | 2,7000 | 1.000 | 2.753,00 |
| 27/5/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 24/5/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 23/5/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 22/5/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 21/5/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 20/5/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 17/5/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 16/5/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 15/5/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 14/5/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 13/5/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 10/5/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 09/5/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 08/5/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 07/5/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 06/5/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 7.440 | 20.832,00 |
| 03/5/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 02/5/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 30/4/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 25/4/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 24/4/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 23/4/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 18/4/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 17/4/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 16/4/2019 | 2,8000 | -0,71% | 2,8000 | 2,8000 | 2,8000 | 150 | 420,00 |
| 15/4/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 12/4/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 11/4/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 10/4/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 09/4/2019 | 2,8200 | 0,00% | 2,6600 | 2,8200 | 2,6600 | 670 | 1.883,00 |
| 08/4/2019 | 2,8200 | 0,00% | 2,6600 | 2,8200 | 2,6600 | 700 | 1.923,00 |
| 05/4/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 04/4/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 03/4/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 02/4/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 01/4/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 29/3/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 28/3/2019 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 27/3/2019 | 2,8200 | 0,71% | 2,6200 | 2,8400 | 2,6200 | 422 | 1.167,00 |
| 26/3/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 22/3/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 21/3/2019 | 2,8000 | 0,00% | 2,6200 | 2,8000 | 2,6200 | 180 | 496,00 |
| 20/3/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 19/3/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 18/3/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 15/3/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 14/3/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 13/3/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 1.050 | 2.940,00 |
| 12/3/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 08/3/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 07/3/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 06/3/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 05/3/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 04/3/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 01/3/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 28/2/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 27/2/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 26/2/2019 | 2,8000 | 0,00% | 2,7000 | 2,8000 | 2,7000 | 150 | 415,00 |
| 25/2/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 22/2/2019 | 2,8000 | 0,00% | 2,6400 | 2,8200 | 2,6400 | 1.100 | 3.002,00 |
| 21/2/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 20/2/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 19/2/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 18/2/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 15/2/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 14/2/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 13/2/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 12/2/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 11/2/2019 | 2,8000 | 1,45% | 2,6800 | 2,8000 | 2,6800 | 277 | 751,60 |
| 08/2/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 07/2/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 06/2/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 05/2/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 04/2/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 01/2/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 31/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 7.057 | 19.477,32 |
| 30/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 29/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 5 | 13,80 |
| 28/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 25/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 24/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 23/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 22/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 13 | 35,88 |
| 21/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 18/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 10 | 27,60 |
| 17/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 16/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 15/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 14/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 11/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 10/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 09/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 08/1/2019 | 2,7600 | 0,00% | 2,6800 | 2,8200 | 2,6800 | 120 | 330,40 |
| 07/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 04/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 03/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 02/1/2019 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 31/12/2018 | 2,7600 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 28 | 78,00 |
| 28/12/2018 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 27/12/2018 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 21/12/2018 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 20/12/2018 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 19/12/2018 | 2,7600 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 15 | 42,00 |
| 18/12/2018 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 17/12/2018 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 14/12/2018 | 2,7600 | 0,00% | 2,7600 | 2,8000 | 2,7600 | 20 | 55,00 |
| 13/12/2018 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 12/12/2018 | 2,7600 | 0,00% | 2,7600 | 2,8000 | 2,7600 | 28 | 77,00 |
| 11/12/2018 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 10/12/2018 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 16 | 44,00 |
| 07/12/2018 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 06/12/2018 | 2,7600 | 0,00% | 2,7800 | 2,7800 | 2,7800 | 20 | 55,00 |
| 05/12/2018 | 2,7600 | 0,00% | 2,7000 | 2,7600 | 2,7000 | 12.300 | 33.222,00 |
| 04/12/2018 | 2,7600 | -2,82% | 2,7600 | 2,7600 | 2,7600 | 100 | 276,00 |
| 03/12/2018 | 2,8400 | 1,43% | 2,7000 | 2,8400 | 2,7000 | 300 | 834,00 |
| 30/11/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 29/11/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 28/11/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 27/11/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 4 | 11,00 |
| 26/11/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 23/11/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 17 | 47,00 |
| 22/11/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 21/11/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 17 | 47,00 |
| 20/11/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 1.044 | 2.923,00 |
| 19/11/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 16/11/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 15/11/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 14/11/2018 | 2,8000 | 0,00% | 2,7200 | 2,8000 | 2,7200 | 150 | 416,00 |
| 13/11/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 12/11/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 09/11/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 08/11/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 07/11/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 40.000 | 112.000,00 |
| 06/11/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 4 | 11,00 |
| 05/11/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 02/11/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 01/11/2018 | 2,8000 | 1,45% | 2,8000 | 2,8000 | 2,8000 | 116 | 324,00 |
| 31/10/2018 | 2,7600 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 50 | 140,00 |
| 30/10/2018 | 2,7600 | -1,43% | 2,6800 | 2,8000 | 2,6800 | 168 | 464,00 |
| 29/10/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 26/10/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 25/10/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 24/10/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 23/10/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 9 | 25,00 |
| 22/10/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 19/10/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 18/10/2018 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,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.% |
|---|