| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
ΔΟΜΙΚΗ ΚΡΗΤΗΣ Α.Ε. (ΔΟΜΙΚ)
2,0500 €
0,0000 (0,00%)
- Άνοιγμα 2,0700
- Υψηλό 2,1000
- Χαμηλό 2,0200
- Όγκος 8.056
- Τζίρος 16.604 €
- Πράξεις 50
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/6/2000 | 12,7100 | 3,67% | 12,6700 | 13,0000 | 12,4600 | 203.879 | ,00 |
| 21/6/2000 | 12,2600 | 0,66% | 12,1800 | 12,5600 | 11,8600 | 100.904 | ,00 |
| 20/6/2000 | 12,1800 | -4,47% | 12,7500 | 12,9100 | 12,0300 | 68.324 | ,00 |
| 16/6/2000 | 12,7500 | -1,47% | 12,8900 | 13,1100 | 12,7200 | 43.364 | ,00 |
| 15/6/2000 | 12,9400 | 0,31% | 12,9100 | 13,5800 | 12,8200 | 159.044 | ,00 |
| 14/6/2000 | 12,9000 | 4,37% | 12,5000 | 13,0000 | 12,1800 | 82.394 | ,00 |
| 13/6/2000 | 12,3600 | -3,06% | 12,4800 | 12,8100 | 12,0400 | 86.024 | ,00 |
| 12/6/2000 | 12,7500 | 0,08% | 12,7200 | 12,9100 | 12,6100 | 48.944 | ,00 |
| 09/6/2000 | 12,7400 | -0,55% | 12,8100 | 13,0500 | 12,6700 | 57.622 | ,00 |
| 08/6/2000 | 12,8100 | 2,23% | 12,3300 | 12,9100 | 12,0300 | 119.189 | ,00 |
| 07/6/2000 | 12,5300 | -4,13% | 13,2400 | 13,2400 | 12,3300 | 123.839 | ,00 |
| 06/6/2000 | 13,0700 | -1,66% | 13,3000 | 13,4000 | 12,7500 | 117.614 | ,00 |
| 05/6/2000 | 13,2900 | 1,53% | 13,1700 | 13,6800 | 13,1300 | 152.009 | ,00 |
| 02/6/2000 | 13,0900 | 2,91% | 12,9100 | 13,4200 | 12,8300 | 313.739 | ,00 |
| 01/6/2000 | 12,7200 | 0,24% | 12,9100 | 13,1100 | 12,6300 | 179.144 | ,00 |
| 31/5/2000 | 12,6900 | -4,94% | 13,6300 | 14,0100 | 12,3400 | 677.774 | ,00 |
| 30/5/2000 | 13,3500 | 9,97% | 12,1400 | 13,3500 | 11,9800 | 709.634 | ,00 |
| 29/5/2000 | 12,1400 | -5,89% | 12,7400 | 12,8700 | 12,0900 | 302.999 | ,00 |
| 26/5/2000 | 12,9000 | -1,38% | 13,5000 | 13,5500 | 12,2300 | 504.269 | ,00 |
| 25/5/2000 | 13,0800 | 10,01% | 13,0500 | 13,0800 | 12,6200 | 855.464 | ,00 |
| 24/5/2000 | 11,8900 | 9,89% | 11,3300 | 11,8900 | 10,9500 | 941.804 | ,00 |
| 23/5/2000 | 10,8200 | 0,56% | 10,7600 | 11,3500 | 10,4700 | 172.709 | ,00 |
| 22/5/2000 | 10,7600 | -0,74% | 10,8400 | 11,6800 | 10,5600 | 230.249 | ,00 |
| 19/5/2000 | 10,8400 | 5,24% | 10,3700 | 11,1300 | 10,3700 | 228.179 | ,00 |
| 18/5/2000 | 10,3000 | 2,49% | 9,9800 | 10,4700 | 9,8300 | 145.484 | ,00 |
| 17/5/2000 | 10,0500 | -0,59% | 10,0200 | 10,3100 | 9,9000 | 90.929 | ,00 |
| 16/5/2000 | 10,1100 | -0,79% | 9,9800 | 10,3500 | 9,6800 | 124.979 | ,00 |
| 15/5/2000 | 10,1900 | -0,49% | 10,3500 | 10,7200 | 9,9300 | 92.654 | ,00 |
| 12/5/2000 | 10,2400 | 3,33% | 10,1100 | 10,4700 | 10,0000 | 89.009 | ,00 |
| 11/5/2000 | 9,9100 | 2,16% | 9,5100 | 10,1700 | 9,4100 | 122.609 | ,00 |
| 10/5/2000 | 9,7000 | 3,52% | 9,2900 | 10,0200 | 9,1000 | 117.419 | ,00 |
| 09/5/2000 | 9,3700 | -1,68% | 9,5300 | 9,7600 | 9,1300 | 79.724 | ,00 |
| 08/5/2000 | 9,5300 | 9,16% | 8,9800 | 9,6100 | 8,9600 | 134.039 | ,00 |
| 05/5/2000 | 8,7300 | 9,95% | 7,9400 | 8,7300 | 7,9400 | 112.664 | ,00 |
| 04/5/2000 | 7,9400 | -1,73% | 7,8200 | 8,0400 | 7,6300 | 21.719 | ,00 |
| 03/5/2000 | 8,0800 | -2,77% | 8,3100 | 8,3700 | 7,8700 | 44.204 | ,00 |
| 02/5/2000 | 8,3100 | 3,75% | 8,0100 | 8,4000 | 7,8800 | 37.214 | ,00 |
| 27/4/2000 | 8,0100 | 4,84% | 7,4300 | 8,0600 | 7,4300 | 26.264 | ,00 |
| 26/4/2000 | 7,6400 | -2,30% | 7,4400 | 8,0700 | 7,4300 | 35.084 | ,00 |
| 25/4/2000 | 7,8200 | -7,67% | 7,8700 | 8,2800 | 7,6300 | 68.129 | ,00 |
| 24/4/2000 | 8,4700 | -0,70% | 8,7000 | 8,8000 | 8,2300 | 80.939 | ,00 |
| 21/4/2000 | 8,5300 | 9,92% | 7,7300 | 8,5300 | 7,7300 | 122.969 | ,00 |
| 20/4/2000 | 7,7600 | -0,64% | 7,8100 | 8,1900 | 7,5700 | 36.899 | ,00 |
| 19/4/2000 | 7,8100 | 7,72% | 7,0600 | 7,9400 | 6,9400 | 61.859 | ,00 |
| 18/4/2000 | 7,2500 | -6,09% | 8,1800 | 8,2200 | 6,9600 | 73.649 | ,00 |
| 17/4/2000 | 7,7200 | -9,92% | 7,7200 | 7,9200 | 7,7200 | 51.614 | ,00 |
| 14/4/2000 | 8,5700 | -8,24% | 9,0000 | 9,1600 | 8,4100 | 83.519 | ,00 |
| 13/4/2000 | 9,3400 | -4,98% | 9,5400 | 9,9500 | 8,9000 | 39.299 | ,00 |
| 12/4/2000 | 9,8300 | 1,76% | 9,3200 | 9,9300 | 9,3200 | 58.109 | ,00 |
| 11/4/2000 | 9,6600 | 0,52% | 9,2700 | 9,8800 | 9,2700 | 40.139 | ,00 |
| 10/4/2000 | 9,6100 | -3,13% | 10,1300 | 10,6100 | 9,2300 | 95.534 | ,00 |
| 07/4/2000 | 9,9200 | 5,08% | 9,2900 | 10,1300 | 9,1700 | 125.339 | ,00 |
| 06/4/2000 | 9,4400 | -1,15% | 9,3000 | 9,6000 | 9,3000 | 32.159 | ,00 |
| 05/4/2000 | 9,5500 | 0,00% | 9,1100 | 9,9300 | 9,1100 | 71.219 | ,00 |
| 04/4/2000 | 9,5500 | -3,05% | 9,8500 | 9,8500 | 9,3900 | 64.777 | ,00 |
| 03/4/2000 | 9,8500 | -1,50% | 10,0000 | 10,1100 | 9,6100 | 50.264 | ,00 |
| 31/3/2000 | 10,0000 | -2,15% | 9,8100 | 10,4900 | 9,8100 | 98.429 | ,00 |
| 30/3/2000 | 10,2200 | -1,06% | 10,4900 | 11,1100 | 10,0200 | 182.669 | ,00 |
| 29/3/2000 | 10,3300 | 10,01% | 9,7800 | 10,3300 | 8,9200 | 161.729 | ,00 |
| 28/3/2000 | 9,3900 | -6,57% | 9,5800 | 9,9800 | 9,0500 | 111.239 | ,00 |
| 27/3/2000 | 10,0500 | -2,14% | 10,1800 | 10,5600 | 9,7800 | 33.884 | ,00 |
| 24/3/2000 | 10,2700 | -0,68% | 10,5400 | 10,5400 | 9,8200 | 57.539 | ,00 |
| 23/3/2000 | 10,3400 | -4,96% | 10,5900 | 10,8800 | 10,1100 | 55.334 | ,00 |
| 22/3/2000 | 10,8800 | -3,37% | 11,2600 | 11,5800 | 10,6400 | 59.909 | ,00 |
| 21/3/2000 | 11,2600 | -2,60% | 11,7400 | 11,7400 | 10,9900 | 99.434 | ,00 |
| 20/3/2000 | 11,5600 | 2,66% | 11,3500 | 11,9100 | 11,3500 | 242.714 | ,00 |
| 17/3/2000 | 11,2600 | 9,96% | 10,8600 | 11,2600 | 10,7600 | 270.344 | ,00 |
| 16/3/2000 | 10,2400 | 9,99% | 9,6600 | 10,2400 | 9,6100 | 114.824 | ,00 |
| 15/3/2000 | 9,3100 | -0,85% | 9,2000 | 9,6300 | 8,4500 | 130.259 | ,00 |
| 14/3/2000 | 9,3900 | -6,57% | 10,3700 | 10,4100 | 9,1900 | 121.439 | ,00 |
| 10/3/2000 | 10,0500 | -1,66% | 10,3700 | 10,6600 | 9,4000 | 157.214 | ,00 |
| 09/3/2000 | 10,2200 | 2,00% | 10,1500 | 10,7200 | 10,1100 | 133.619 | ,00 |
| 08/3/2000 | 10,0200 | -5,92% | 9,6000 | 10,2500 | 9,6000 | 196.664 | ,00 |
| 07/3/2000 | 10,6500 | -6,82% | 11,4300 | 11,4300 | 10,3000 | 198.704 | ,00 |
| 06/3/2000 | 11,4300 | 1,78% | 11,5200 | 11,6200 | 11,1500 | 292.619 | ,00 |
| 03/3/2000 | 11,2300 | 2,93% | 11,3300 | 11,9100 | 10,9600 | 435.824 | ,00 |
| 02/3/2000 | 10,9100 | 9,98% | 10,5400 | 10,9100 | 10,3100 | 375.674 | ,00 |
| 01/3/2000 | 9,9200 | 9,98% | 9,1000 | 9,9200 | 9,0400 | 177.989 | ,00 |
| 29/2/2000 | 9,0200 | -3,01% | 9,5800 | 9,6800 | 8,8800 | 84.194 | ,00 |
| 28/2/2000 | 9,3000 | -8,73% | 10,0700 | 10,1500 | 9,1700 | 117.059 | ,00 |
| 25/2/2000 | 10,1900 | -2,30% | 10,5600 | 10,6200 | 10,0000 | 152.354 | ,00 |
| 24/2/2000 | 10,4300 | -0,86% | 10,5600 | 10,8400 | 10,2100 | 146.984 | ,00 |
| 23/2/2000 | 10,5200 | -2,68% | 10,8100 | 11,3500 | 9,9800 | 279.989 | ,00 |
| 22/2/2000 | 10,8100 | -2,70% | 11,2500 | 11,9300 | 10,6200 | 490.729 | ,00 |
| 21/2/2000 | 11,1100 | 10,00% | 10,5400 | 11,1100 | 10,2700 | 601.094 | ,00 |
| 18/2/2000 | 10,1000 | -0,69% | 10,2100 | 10,5400 | 9,8800 | 222.817 | ,00 |
| 17/2/2000 | 10,1700 | 2,21% | 9,3700 | 10,4700 | 9,3700 | 5.632.994 | ,00 |
| 16/2/2000 | 9,9500 | -9,13% | 10,3900 | 11,0500 | 9,8000 | 399.503 | ,00 |
| 15/2/2000 | 10,9500 | 0,00% | 13,6900 | 14,8800 | 10,8200 | 1.027.531 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|