| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4300 | -4,42 % | -0,2050 | 232.292 |
| ΝΑΥΠ | 1,1750 | -3,69 % | -0,0450 | 25.333 |
| ΛΟΓΟΣ | 1,8400 | -3,66 % | -0,0700 | 510 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 20 |
| ΞΥΛΠ | 0,4800 | -2,83 % | -0,0140 | 87 |
| ΣΑΝΜΕΖΖ | 0,2090 | -2,79 % | -0,0060 | 465.227 |
| ΛΟΥΛΗ | 4,1100 | -2,61 % | -0,1100 | 5.131 |
| ΔΟΜΙΚ | 2,2500 | -2,17 % | -0,0500 | 43.498 |
Συνεχης ενημερωση
ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ Α.Β.Ε.Ε. (ΔΑΙΟΣ)
5,6000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/4/2012 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 25/4/2012 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 24/4/2012 | 4,9800 | -4,41% | 4,8000 | 5,0000 | 4,6900 | 180 | 864,30 |
| 23/4/2012 | 5,2100 | 3,58% | 5,2000 | 5,2100 | 5,2000 | 60 | 312,08 |
| 20/4/2012 | 5,0300 | 0,00% | 5,0300 | 5,0300 | 5,0300 | ,00 | |
| 19/4/2012 | 5,0300 | 0,00% | 5,0300 | 5,0300 | 5,0300 | ,00 | |
| 18/4/2012 | 5,0300 | -0,20% | 5,0300 | 5,0300 | 5,0300 | 280 | 1.408,40 |
| 17/4/2012 | 5,0400 | 0,80% | 5,0400 | 5,0400 | 5,0400 | 16 | 80,64 |
| 12/4/2012 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 11/4/2012 | 5,0000 | 0,00% | 4,5000 | 5,0000 | 4,5000 | 1.236 | 5.628,71 |
| 10/4/2012 | 5,0000 | 0,20% | 5,0800 | 5,0800 | 4,5100 | 1.114 | 5.067,21 |
| 05/4/2012 | 4,9900 | -8,78% | 4,9300 | 4,9900 | 4,9300 | 547 | 2.697,31 |
| 04/4/2012 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 03/4/2012 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 02/4/2012 | 5,4700 | 7,89% | 5,4700 | 5,4700 | 5,4700 | 10 | 54,70 |
| 30/3/2012 | 5,0700 | -2,31% | 5,5800 | 5,5800 | 5,0100 | 575 | 3.091,35 |
| 29/3/2012 | 5,1900 | 0,00% | 5,1900 | 5,1900 | 5,1900 | ,00 | |
| 28/3/2012 | 5,1900 | 3,80% | 5,0000 | 5,4000 | 4,6000 | 846 | 4.243,27 |
| 27/3/2012 | 5,0000 | -8,42% | 4,9200 | 5,2000 | 4,9200 | 125 | 619,00 |
| 26/3/2012 | 5,4600 | -2,33% | 5,0400 | 5,4600 | 5,0400 | 403 | 2.083,75 |
| 23/3/2012 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 22/3/2012 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 21/3/2012 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 20/3/2012 | 5,5900 | 5,08% | 5,5900 | 5,5900 | 5,5900 | 10 | 55,90 |
| 19/3/2012 | 5,3200 | -3,62% | 4,9700 | 5,3200 | 4,9700 | 220 | 1.100,20 |
| 16/3/2012 | 5,5200 | 1,85% | 5,5200 | 5,5200 | 5,5200 | 9 | 49,68 |
| 15/3/2012 | 5,4200 | 2,26% | 5,4200 | 5,4200 | 5,4200 | 10 | 54,20 |
| 14/3/2012 | 5,3000 | -2,75% | 4,9100 | 5,3900 | 4,9100 | 400 | 1.998,23 |
| 13/3/2012 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 12/3/2012 | 5,4500 | 3,02% | 5,4500 | 5,4500 | 5,4500 | 10 | 54,50 |
| 09/3/2012 | 5,2900 | -0,38% | 5,5700 | 5,5700 | 4,8100 | 118 | 579,02 |
| 08/3/2012 | 5,3100 | -2,39% | 5,4700 | 5,4700 | 4,9000 | 790 | 3.930,20 |
| 07/3/2012 | 5,4400 | 2,06% | 5,4300 | 5,4400 | 5,4300 | 10 | 54,38 |
| 06/3/2012 | 5,3300 | -0,19% | 5,4800 | 5,4800 | 4,8400 | 144 | 759,86 |
| 05/3/2012 | 5,3400 | -0,19% | 4,8200 | 5,3400 | 4,8200 | 120 | ,00 |
| 02/3/2012 | 5,3500 | 8,30% | 5,2400 | 5,3500 | 5,2400 | 32 | ,00 |
| 01/3/2012 | 4,9400 | -9,85% | 4,9500 | 5,3400 | 4,9400 | 2.686 | ,00 |
| 29/2/2012 | 5,4800 | 0,00% | 5,4800 | 5,4800 | 5,4800 | ,00 | |
| 28/2/2012 | 5,4800 | 0,00% | 5,4800 | 5,4800 | 5,4800 | ,00 | |
| 24/2/2012 | 5,4800 | 1,11% | 5,4800 | 5,4800 | 5,4800 | 870 | ,00 |
| 23/2/2012 | 5,4200 | -1,99% | 5,0000 | 5,4300 | 4,9800 | 372 | ,00 |
| 22/2/2012 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 21/2/2012 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 20/2/2012 | 5,5300 | 6,55% | 5,5300 | 5,5300 | 5,5300 | 10 | ,00 |
| 17/2/2012 | 5,1900 | -6,65% | 5,6700 | 5,6700 | 5,0100 | 1.779 | ,00 |
| 16/2/2012 | 5,5600 | 1,09% | 5,5900 | 5,5900 | 4,9600 | 210 | ,00 |
| 15/2/2012 | 5,5000 | 0,73% | 5,4500 | 5,5800 | 5,4500 | 520 | ,00 |
| 14/2/2012 | 5,4600 | 0,55% | 5,4600 | 5,4600 | 5,4600 | 11 | ,00 |
| 13/2/2012 | 5,4300 | -3,38% | 5,0600 | 5,4600 | 5,0600 | 2.146 | ,00 |
| 10/2/2012 | 5,6200 | 0,00% | 5,6200 | 5,6200 | 5,6200 | ,00 | |
| 09/2/2012 | 5,6200 | -0,18% | 5,6600 | 5,6600 | 5,6100 | 230 | ,00 |
| 08/2/2012 | 5,6300 | 2,18% | 5,6300 | 5,6300 | 5,6300 | 10 | ,00 |
| 07/2/2012 | 5,5100 | 1,29% | 5,5100 | 5,5100 | 5,5100 | 20 | ,00 |
| 06/2/2012 | 5,4400 | 4,82% | 5,1900 | 5,4400 | 5,1900 | 105 | ,00 |
| 03/2/2012 | 5,1900 | -4,24% | 4,9000 | 5,6300 | 4,9000 | 462 | ,00 |
| 02/2/2012 | 5,4200 | -7,98% | 5,3200 | 5,8500 | 5,3100 | 1.410 | ,00 |
| 01/2/2012 | 5,8900 | 0,00% | 5,8800 | 5,8900 | 5,8800 | 100 | ,00 |
| 31/1/2012 | 5,8900 | 0,00% | 5,8900 | 5,8900 | 5,8900 | ,00 | |
| 30/1/2012 | 5,8900 | 7,09% | 5,8900 | 5,8900 | 5,8900 | 20 | ,00 |
| 27/1/2012 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 26/1/2012 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 25/1/2012 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 24/1/2012 | 5,5000 | -1,79% | 6,1600 | 6,1600 | 5,5000 | 70 | ,00 |
| 23/1/2012 | 5,6000 | -5,08% | 5,5000 | 5,6000 | 5,5000 | 631 | ,00 |
| 20/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 19/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 18/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 17/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 16/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 13/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 12/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 11/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 10/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 09/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 05/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 04/1/2012 | 5,9000 | 7,47% | 5,9000 | 5,9000 | 4,7600 | 3.700 | ,00 |
| 03/1/2012 | 5,4900 | 0,00% | 5,9500 | 5,9500 | 5,2100 | 315 | ,00 |
| 02/1/2012 | 5,4900 | -0,18% | 5,7800 | 5,9800 | 4,4100 | 5.087 | ,00 |
| 30/12/2011 | 5,5000 | 5,77% | 5,5000 | 5,5000 | 5,5000 | 50 | ,00 |
| 29/12/2011 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 1 | ,00 |
| 28/12/2011 | 5,2000 | -4,41% | 5,0100 | 5,2900 | 4,9500 | 394 | ,00 |
| 27/12/2011 | 5,4400 | -1,09% | 5,3500 | 5,4400 | 5,3500 | 3.015 | ,00 |
| 23/12/2011 | 5,5000 | -7,56% | 5,3700 | 5,6000 | 5,3600 | 2.060 | ,00 |
| 22/12/2011 | 5,9500 | -0,83% | 5,8000 | 5,9500 | 5,7500 | 4.053 | ,00 |
| 21/12/2011 | 6,0000 | -11,89% | 7,3000 | 7,3000 | 6,0000 | 370 | ,00 |
| 20/12/2011 | 6,8100 | -4,62% | 6,5100 | 7,0000 | 6,5100 | 1.640 | ,00 |
| 19/12/2011 | 7,1400 | -0,70% | 6,5000 | 7,1400 | 6,5000 | 46 | ,00 |
| 16/12/2011 | 7,1900 | -4,01% | 6,8700 | 7,9600 | 6,5000 | 1.493 | ,00 |
| 15/12/2011 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 15 | ,00 |
| 14/12/2011 | 7,4900 | 1,49% | 7,3800 | 7,4900 | 6,7300 | 106 | ,00 |
| 13/12/2011 | 7,3800 | -2,51% | 6,9200 | 7,7900 | 6,7200 | 1.410 | ,00 |
| 12/12/2011 | 7,5700 | 0,13% | 6,8100 | 7,9900 | 6,8100 | 897 | ,00 |
| 09/12/2011 | 7,5600 | -2,45% | 7,0000 | 7,6000 | 6,9500 | 1.186 | ,00 |
| 08/12/2011 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | ,00 | |
| 07/12/2011 | 7,7500 | -3,13% | 8,0000 | 8,0000 | 7,7000 | 383 | ,00 |
| 06/12/2011 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 05/12/2011 | 8,0000 | -1,23% | 8,1000 | 8,1000 | 6,8900 | 242 | ,00 |
| 02/12/2011 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 01/12/2011 | 8,1000 | 17,39% | 6,8000 | 8,1000 | 6,8000 | 200 | ,00 |
| 30/11/2011 | 6,9000 | 2,37% | 6,9000 | 6,9000 | 6,9000 | 5 | ,00 |
| 29/11/2011 | 6,7400 | -0,44% | 6,2600 | 6,7700 | 6,2600 | 1.159 | ,00 |
| 28/11/2011 | 6,7700 | -0,88% | 6,1600 | 6,8500 | 6,1600 | 498 | ,00 |
| 25/11/2011 | 6,8300 | 0,44% | 6,5000 | 6,8300 | 6,5000 | 1.270 | ,00 |
| 24/11/2011 | 6,8000 | -0,44% | 6,5000 | 6,8000 | 6,3200 | 1.464 | ,00 |
| 23/11/2011 | 6,8300 | 0,89% | 7,0000 | 7,0000 | 6,6000 | 570 | ,00 |
| 22/11/2011 | 6,7700 | -3,29% | 6,3500 | 6,7800 | 6,3400 | 305 | ,00 |
| 21/11/2011 | 7,0000 | 0,00% | 6,5000 | 7,0000 | 6,3000 | 1.035 | ,00 |
| 18/11/2011 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 17/11/2011 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 16/11/2011 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 15/11/2011 | 7,0000 | -2,78% | 6,4800 | 7,0000 | 6,4800 | 105 | ,00 |
| 14/11/2011 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 11/11/2011 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 10/11/2011 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 09/11/2011 | 7,2000 | 4,35% | 7,2000 | 7,2000 | 7,2000 | 50 | ,00 |
| 08/11/2011 | 6,9000 | 8,66% | 6,2000 | 6,9000 | 6,2000 | 205 | ,00 |
| 07/11/2011 | 6,3500 | 0,79% | 6,1300 | 6,3500 | 6,1300 | 105 | ,00 |
| 04/11/2011 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 03/11/2011 | 6,3000 | 3,28% | 6,3000 | 6,3000 | 6,3000 | 10 | ,00 |
| 02/11/2011 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 01/11/2011 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 31/10/2011 | 6,1000 | 7,02% | 6,1000 | 6,1000 | 5,8000 | 508 | ,00 |
| 27/10/2011 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 21 | ,00 |
| 26/10/2011 | 5,7000 | -0,18% | 5,6900 | 5,7000 | 5,6900 | 557 | ,00 |
| 25/10/2011 | 5,7100 | 0,00% | 5,7100 | 5,7100 | 5,7100 | ,00 | |
| 24/10/2011 | 5,7100 | 3,82% | 5,7100 | 5,7100 | 5,7100 | 10 | ,00 |
| 21/10/2011 | 5,5000 | 8,91% | 5,3000 | 5,5000 | 4,9900 | 3.918 | ,00 |
| 20/10/2011 | 5,0500 | 1,00% | 5,3500 | 5,3500 | 4,6200 | 5.461 | ,00 |
| 19/10/2011 | 5,0000 | -9,91% | 5,7600 | 5,7600 | 4,5000 | 6.081 | ,00 |
| 18/10/2011 | 5,5500 | -2,12% | 4,0600 | 5,5500 | 4,0600 | 1.100 | ,00 |
| 17/10/2011 | 5,6700 | -3,24% | 4,8100 | 5,6700 | 4,8100 | 930 | ,00 |
| 14/10/2011 | 5,8600 | 6,55% | 5,5000 | 5,8600 | 5,5000 | 60 | ,00 |
| 13/10/2011 | 5,5000 | 0,18% | 5,5000 | 5,5000 | 5,5000 | 1 | ,00 |
| 12/10/2011 | 5,4900 | 5,58% | 5,3000 | 5,7000 | 5,0000 | 3.310 | ,00 |
| 11/10/2011 | 5,2000 | 2,97% | 5,1700 | 5,3900 | 5,1700 | 330 | ,00 |
| 10/10/2011 | 5,0500 | -1,37% | 5,2600 | 5,2600 | 5,0500 | 1.010 | ,00 |
| 07/10/2011 | 5,1200 | -0,39% | 5,2300 | 5,2300 | 4,7400 | 26 | ,00 |
| 06/10/2011 | 5,1400 | -1,15% | 5,4600 | 5,4600 | 4,8700 | 90 | ,00 |
| 05/10/2011 | 5,2000 | -1,33% | 5,0000 | 5,4900 | 4,8300 | 399 | ,00 |
| 04/10/2011 | 5,2700 | -2,23% | 5,5100 | 5,5100 | 4,8700 | 310 | ,00 |
| 03/10/2011 | 5,3900 | -1,64% | 5,4600 | 5,4700 | 5,0000 | 3.355 | ,00 |
| 30/9/2011 | 5,4800 | -3,35% | 5,2000 | 5,5000 | 5,2000 | 1.275 | ,00 |
| 29/9/2011 | 5,6700 | -1,90% | 5,3100 | 5,6800 | 5,0200 | 2.288 | ,00 |
| 28/9/2011 | 5,7800 | 8,65% | 5,7800 | 5,7800 | 5,7800 | 14 | ,00 |
| 27/9/2011 | 5,3200 | 0,19% | 5,2000 | 5,8400 | 5,2000 | 2.850 | ,00 |
| 26/9/2011 | 5,3100 | -1,67% | 5,3500 | 5,9400 | 5,3000 | 1.050 | ,00 |
| 23/9/2011 | 5,4000 | -1,64% | 5,9900 | 5,9900 | 5,4000 | 60 | ,00 |
| 22/9/2011 | 5,4900 | -5,51% | 5,4900 | 5,4900 | 5,4900 | 50 | ,00 |
| 21/9/2011 | 5,8100 | -2,19% | 5,4200 | 5,9200 | 5,3500 | 1.788 | ,00 |
| 20/9/2011 | 5,9400 | 2,41% | 5,9700 | 5,9700 | 5,3800 | 160 | ,00 |
| 19/9/2011 | 5,8000 | -0,17% | 5,9800 | 5,9800 | 5,2300 | 2.230 | ,00 |
| 16/9/2011 | 5,8100 | -2,35% | 6,0900 | 6,0900 | 5,4100 | 445 | ,00 |
| 15/9/2011 | 5,9500 | -0,50% | 5,6700 | 5,9500 | 5,6700 | 65 | ,00 |
| 14/9/2011 | 5,9800 | 0,00% | 5,9800 | 5,9800 | 5,9800 | ,00 | |
| 13/9/2011 | 5,9800 | 2,75% | 5,9800 | 5,9800 | 5,9800 | 10 | ,00 |
| 12/9/2011 | 5,8200 | -3,80% | 5,4600 | 5,9900 | 5,4500 | 442 | ,00 |
| 09/9/2011 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 08/9/2011 | 6,0500 | 3,07% | 5,8700 | 6,0500 | 5,8700 | 75 | ,00 |
| 07/9/2011 | 5,8700 | -0,84% | 5,4000 | 5,8700 | 5,4000 | 60 | ,00 |
| 06/9/2011 | 5,9200 | 1,89% | 6,1000 | 6,1000 | 5,8900 | 790 | ,00 |
| 05/9/2011 | 5,8100 | -3,49% | 5,4300 | 5,8100 | 5,4200 | 871 | ,00 |
| 02/9/2011 | 6,0200 | 0,00% | 6,0200 | 6,0200 | 6,0200 | ,00 | |
| 01/9/2011 | 6,0200 | 0,00% | 6,0200 | 6,0200 | 6,0200 | ,00 | |
| 31/8/2011 | 6,0200 | -5,79% | 5,7600 | 6,0200 | 5,7600 | 420 | ,00 |
| 30/8/2011 | 6,3900 | 0,00% | 5,7600 | 6,3900 | 5,7600 | 265 | ,00 |
| 29/8/2011 | 6,3900 | 6,50% | 6,1000 | 6,3900 | 6,1000 | 205 | ,00 |
| 26/8/2011 | 6,0000 | 2,74% | 5,3000 | 6,0000 | 5,3000 | 1.218 | ,00 |
| 25/8/2011 | 5,8400 | 2,46% | 5,2700 | 5,8400 | 5,2700 | 55 | ,00 |
| 24/8/2011 | 5,7000 | -2,40% | 5,2700 | 5,8400 | 5,2700 | 407 | ,00 |
| 23/8/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 22/8/2011 | 5,8400 | 0,00% | 5,2700 | 5,8400 | 5,2600 | 140 | ,00 |
| 19/8/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 18/8/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 17/8/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 16/8/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 12/8/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 11/8/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 10/8/2011 | 5,8400 | 0,00% | 5,2700 | 5,8400 | 5,2700 | 60 | ,00 |
| 09/8/2011 | 5,8400 | 1,92% | 5,5000 | 5,8400 | 5,5000 | 505 | ,00 |
| 08/8/2011 | 5,7300 | 0,00% | 5,7300 | 5,7300 | 5,7300 | ,00 | |
| 05/8/2011 | 5,7300 | 0,00% | 5,7300 | 5,7300 | 5,7300 | ,00 | |
| 04/8/2011 | 5,7300 | 0,00% | 5,7300 | 5,7300 | 5,7300 | ,00 | |
| 03/8/2011 | 5,7300 | 0,00% | 5,7300 | 5,7300 | 5,7300 | ,00 | |
| 02/8/2011 | 5,7300 | 0,00% | 5,7300 | 5,7300 | 5,7300 | ,00 | |
| 01/8/2011 | 5,7300 | -0,17% | 5,2100 | 5,8400 | 5,2100 | 245 | ,00 |
| 29/7/2011 | 5,7400 | 0,00% | 5,7400 | 5,7400 | 5,7400 | ,00 | |
| 28/7/2011 | 5,7400 | 0,00% | 5,7400 | 5,7400 | 5,7400 | ,00 | |
| 27/7/2011 | 5,7400 | 0,00% | 5,7400 | 5,7400 | 5,7400 | ,00 | |
| 26/7/2011 | 5,7400 | 0,00% | 5,7400 | 5,7400 | 5,7400 | ,00 | |
| 25/7/2011 | 5,7400 | 0,00% | 5,7400 | 5,7400 | 5,7400 | ,00 | |
| 22/7/2011 | 5,7400 | 2,50% | 5,1000 | 6,0000 | 5,1000 | 50 | ,00 |
| 21/7/2011 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 20/7/2011 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 19/7/2011 | 5,6000 | 3,90% | 5,3600 | 5,6000 | 5,3600 | 475 | ,00 |
| 18/7/2011 | 5,3900 | -0,37% | 4,9100 | 5,3900 | 4,9100 | 100 | ,00 |
| 15/7/2011 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | ,00 | |
| 14/7/2011 | 5,4100 | -1,28% | 5,0200 | 5,4100 | 5,0100 | 110 | ,00 |
| 13/7/2011 | 5,4800 | 0,00% | 5,4800 | 5,4800 | 5,4800 | ,00 | |
| 12/7/2011 | 5,4800 | 0,00% | 5,4800 | 5,4800 | 5,4800 | ,00 | |
| 11/7/2011 | 5,4800 | 1,29% | 5,4800 | 5,4800 | 5,4800 | 10 | ,00 |
| 08/7/2011 | 5,4100 | -3,39% | 5,2800 | 5,5800 | 5,2800 | 380 | ,00 |
| 07/7/2011 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 06/7/2011 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 05/7/2011 | 5,6000 | 4,48% | 5,3000 | 5,6000 | 5,3000 | 510 | ,00 |
| 04/7/2011 | 5,3600 | -3,77% | 5,4100 | 5,4700 | 5,2600 | 350 | ,00 |
| 01/7/2011 | 5,5700 | -2,11% | 5,8000 | 5,8000 | 5,3000 | 4.135 | ,00 |
| 30/6/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 29/6/2011 | 5,6900 | -2,23% | 5,6100 | 5,7000 | 5,6000 | 310 | ,00 |
| 28/6/2011 | 5,8200 | 4,49% | 5,5500 | 5,8200 | 5,5500 | 160 | ,00 |
| 27/6/2011 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 24/6/2011 | 5,5700 | 2,77% | 5,5000 | 5,6900 | 5,0900 | 1.015 | ,00 |
| 23/6/2011 | 5,4200 | 0,00% | 5,1000 | 5,4200 | 5,1000 | 300 | ,00 |
| 22/6/2011 | 5,4200 | 0,00% | 5,3000 | 5,4200 | 5,0800 | 1.684 | ,00 |
| 21/6/2011 | 5,4200 | 0,00% | 5,4200 | 5,4200 | 5,4200 | ,00 | |
| 20/6/2011 | 5,4200 | -3,21% | 5,3100 | 5,5900 | 5,0600 | 575 | ,00 |
| 17/6/2011 | 5,6000 | -3,78% | 5,3500 | 5,6000 | 5,3000 | 1.670 | ,00 |
| 16/6/2011 | 5,8200 | 0,00% | 5,8200 | 5,8200 | 5,8200 | ,00 | |
| 15/6/2011 | 5,8200 | 0,00% | 5,8200 | 5,8200 | 5,8200 | ,00 | |
| 14/6/2011 | 5,8200 | 0,00% | 5,8200 | 5,8200 | 5,8200 | ,00 | |
| 10/6/2011 | 5,8200 | 0,00% | 5,8200 | 5,8200 | 5,8200 | ,00 | |
| 09/6/2011 | 5,8200 | 3,74% | 5,8400 | 5,8400 | 5,3500 | 392 | ,00 |
| 08/6/2011 | 5,6100 | 0,00% | 5,3000 | 5,6100 | 5,3000 | 210 | ,00 |
| 07/6/2011 | 5,6100 | 2,19% | 5,4900 | 5,6100 | 5,4900 | 1.835 | ,00 |
| 06/6/2011 | 5,4900 | -4,85% | 5,4900 | 5,4900 | 5,4900 | 1.800 | ,00 |
| 03/6/2011 | 5,7700 | 2,30% | 5,7900 | 5,7900 | 5,3000 | 529 | ,00 |
| 02/6/2011 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 01/6/2011 | 5,6400 | 1,62% | 5,6400 | 5,6400 | 5,6400 | 5 | ,00 |
| 31/5/2011 | 5,5500 | -0,36% | 5,2700 | 5,7500 | 5,2700 | 730 | ,00 |
| 30/5/2011 | 5,5700 | -0,89% | 5,2100 | 5,5700 | 5,2000 | 800 | ,00 |
| 27/5/2011 | 5,6200 | 4,27% | 5,6700 | 5,6800 | 5,0800 | 1.036 | ,00 |
| 26/5/2011 | 5,3900 | -3,58% | 5,7700 | 5,7800 | 5,2000 | 646 | ,00 |
| 25/5/2011 | 5,5900 | -3,29% | 5,2300 | 5,5900 | 5,2200 | 210 | ,00 |
| 24/5/2011 | 5,7800 | 3,40% | 5,7800 | 5,7800 | 5,7800 | 10 | ,00 |
| 23/5/2011 | 5,5900 | -1,58% | 5,1300 | 5,6400 | 5,1200 | 249 | ,00 |
| 20/5/2011 | 5,6800 | 0,00% | 5,5000 | 5,6800 | 5,5000 | 210 | ,00 |
| 19/5/2011 | 5,6800 | 0,00% | 5,6800 | 5,6800 | 5,6800 | ,00 | |
| 18/5/2011 | 5,6800 | 0,00% | 5,6800 | 5,6800 | 5,6800 | ,00 | |
| 17/5/2011 | 5,6800 | 3,46% | 5,6700 | 5,6800 | 5,6700 | 65 | ,00 |
| 16/5/2011 | 5,4900 | 3,78% | 5,2000 | 5,5000 | 5,2000 | 510 | ,00 |
| 13/5/2011 | 5,2900 | 0,38% | 5,4100 | 5,4200 | 4,8600 | 535 | ,00 |
| 12/5/2011 | 5,2700 | -2,41% | 5,0300 | 5,2900 | 4,8600 | 2.285 | ,00 |
| 11/5/2011 | 5,4000 | -3,05% | 5,1100 | 5,4000 | 5,0900 | 291 | ,00 |
| 10/5/2011 | 5,5700 | 2,39% | 5,7800 | 5,7800 | 5,0200 | 790 | ,00 |
| 09/5/2011 | 5,4400 | -5,56% | 5,2400 | 5,5900 | 5,2300 | 520 | ,00 |
| 06/5/2011 | 5,7600 | 5,49% | 5,7600 | 5,7600 | 5,7600 | 10 | ,00 |
| 05/5/2011 | 5,4600 | -5,54% | 5,2300 | 5,7700 | 5,2200 | 385 | ,00 |
| 04/5/2011 | 5,7800 | 6,45% | 5,7800 | 5,7800 | 5,7800 | 10 | ,00 |
| 03/5/2011 | 5,4300 | 0,18% | 5,8400 | 5,8400 | 5,0300 | 109 | ,00 |
| 02/5/2011 | 5,4200 | -4,75% | 5,2900 | 5,6900 | 5,2700 | 491 | ,00 |
| 29/4/2011 | 5,6900 | 4,02% | 5,8300 | 5,8300 | 5,5000 | 260 | ,00 |
| 28/4/2011 | 5,4700 | -7,13% | 5,5100 | 5,7000 | 5,3100 | 480 | ,00 |
| 27/4/2011 | 5,8900 | 0,00% | 5,4100 | 5,9000 | 5,4100 | 335 | ,00 |
| 26/4/2011 | 5,8900 | 0,00% | 5,8900 | 5,8900 | 5,8900 | ,00 | |
| 21/4/2011 | 5,8900 | 1,55% | 5,8900 | 5,8900 | 5,8900 | 25 | ,00 |
| 20/4/2011 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 19/4/2011 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 18/4/2011 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 15/4/2011 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 14/4/2011 | 5,8000 | -0,51% | 5,4100 | 5,8000 | 5,4100 | 105 | ,00 |
| 13/4/2011 | 5,8300 | -0,34% | 5,4100 | 5,8300 | 5,4100 | 20 | ,00 |
| 12/4/2011 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 11/4/2011 | 5,8500 | -2,17% | 5,3900 | 5,8500 | 5,3900 | 1.020 | ,00 |
| 08/4/2011 | 5,9800 | 0,00% | 5,9800 | 5,9800 | 5,9800 | ,00 | |
| 07/4/2011 | 5,9800 | 0,34% | 5,9700 | 5,9800 | 5,9700 | 175 | ,00 |
| 06/4/2011 | 5,9600 | 1,36% | 5,9600 | 5,9600 | 5,9600 | 50 | ,00 |
| 05/4/2011 | 5,8800 | 0,00% | 5,8800 | 5,8800 | 5,8800 | ,00 | |
| 04/4/2011 | 5,8800 | 0,17% | 5,3100 | 5,8800 | 5,2900 | 295 | ,00 |
| 01/4/2011 | 5,8700 | 0,00% | 5,8700 | 5,8700 | 5,8700 | ,00 | |
| 31/3/2011 | 5,8700 | 0,00% | 5,8700 | 5,8700 | 5,8700 | ,00 | |
| 30/3/2011 | 5,8700 | 0,00% | 5,8700 | 5,8700 | 5,8700 | ,00 | |
| 29/3/2011 | 5,8700 | -1,68% | 5,4100 | 5,8700 | 5,4100 | 210 | ,00 |
| 28/3/2011 | 5,9700 | 0,00% | 5,9700 | 5,9700 | 5,9700 | ,00 | |
| 24/3/2011 | 5,9700 | 0,00% | 5,9700 | 5,9700 | 5,9700 | ,00 | |
| 23/3/2011 | 5,9700 | 0,00% | 5,9700 | 5,9700 | 5,9700 | ,00 | |
| 22/3/2011 | 5,9700 | 0,00% | 5,9700 | 5,9700 | 5,9700 | ,00 | |
| 21/3/2011 | 5,9700 | 0,00% | 5,9700 | 5,9700 | 5,9700 | ,00 | |
| 18/3/2011 | 5,9700 | 0,00% | 5,9700 | 5,9700 | 5,9700 | ,00 | |
| 17/3/2011 | 5,9700 | 4,74% | 5,2300 | 5,9700 | 5,1400 | 263 | ,00 |
| 16/3/2011 | 5,7000 | 0,00% | 5,1600 | 5,7000 | 5,1600 | 40 | ,00 |
| 15/3/2011 | 5,7000 | -2,40% | 5,2600 | 5,7000 | 5,2600 | 2.337 | ,00 |
| 14/3/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 11/3/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 10/3/2011 | 5,8400 | -0,17% | 5,5100 | 5,8400 | 5,2700 | 65 | ,00 |
| 09/3/2011 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 08/3/2011 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 04/3/2011 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 03/3/2011 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 02/3/2011 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 01/3/2011 | 5,8500 | 9,96% | 5,8500 | 5,8500 | 5,8500 | 50 | ,00 |
| 28/2/2011 | 5,3200 | -9,06% | 5,8000 | 5,8000 | 5,3100 | 55 | ,00 |
| 25/2/2011 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 24/2/2011 | 5,8500 | -4,10% | 5,8500 | 5,8500 | 5,8500 | 50 | ,00 |
| 23/2/2011 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 22/2/2011 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 21/2/2011 | 6,1000 | 4,99% | 5,5000 | 6,3000 | 5,5000 | 320 | ,00 |
| 18/2/2011 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | ,00 | |
| 17/2/2011 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | ,00 | |
| 16/2/2011 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | ,00 | |
| 15/2/2011 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | ,00 | |
| 14/2/2011 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 68.060 |
| ΦΑΙΣ | 3,4400 | 5,20 % | 0,1700 | 206.826 |
| ΕΚΤΕΡ | 2,4700 | 4,22 % | 0,1000 | 69.140 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΑΒΑΞ | 2,3200 | 2,88 % | 0,0650 | 212.892 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΟΥΝΤΛ | 0,8120 | 2,53 % | 0,0200 | 19.457 |
| CREDIA | 1,4580 | 2,53 % | 0,0360 | 432.722 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 43.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4890 | 0,11 % | 0,0040 | 15.463.295 |
| ΕΥΡΩΒ | 3,1940 | 1,78 % | 0,0560 | 15.157.729 |
| ΕΤΕ | 11,9300 | -0,25 % | -0,0300 | 13.516.730 |
| ΠΕΙΡ | 6,8460 | 0,26 % | 0,0180 | 11.794.629 |
| MTLN | 50,9000 | -1,26 % | -0,6500 | 7.964.965 |
| AKTR | 7,6900 | -1,16 % | -0,0900 | 7.175.318 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 6.785.087 |
| ΓΕΚΤΕΡΝΑ | 22,4800 | 1,90 % | 0,4200 | 5.608.425 |
| ΟΠΑΠ | 19,0200 | 0,63 % | 0,1200 | 5.071.305 |
| ΜΠΕΛΑ | 31,9400 | 0,00 % | 0,0000 | 3.598.748 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0633 | 0,96 % | 7.784.079 | 491,2χιλ. |
| ΕΥΡΩΒ | 3,1940 | 1,78 % | 4.744.707 | 15,16εκ. |
| ΑΛΦΑ | 3,4890 | 0,11 % | 4.435.892 | 15,46εκ. |
| ΠΕΙΡ | 6,8460 | 0,26 % | 1.724.861 | 11,79εκ. |
| ΕΤΕ | 11,9300 | -0,25 % | 1.131.026 | 13,52εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4125 | -1,79 % | 1.034.052 | 426,9χιλ. |
| AKTR | 7,6900 | -1,16 % | 927.867 | 7,18εκ. |
| BOCHGR | 7,4800 | 0,27 % | 904.804 | 6,79εκ. |
| ΙΝΛΟΤ | 1,2200 | -0,33 % | 571.714 | 697,7χιλ. |
| ΣΑΝΜΕΖΖ | 0,2090 | -2,79 % | 465.227 | 99.478 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0633 | 0,96 % | 7.784.079 | 0,62 % |
| ΤΖΚΑ | 1,3950 | 0,36 % | 16.362 | 0,54 % |
| AKTR | 7,6900 | -1,16 % | 927.867 | 0,45 % |
| ΦΡΛΚ | 4,4300 | -4,42 % | 232.292 | 0,45 % |
| ΦΑΙΣ | 3,4400 | 5,20 % | 206.826 | 0,45 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 84.829 | 0,43 % |
| ΕΧΑΕ | 6,9000 | -0,72 % | 236.505 | 0,39 % |
| ΚΥΡΙΟ | 2,2900 | 0,88 % | 29.090 | 0,38 % |
| EIS | 1,2940 | 0,15 % | 55.360 | 0,36 % |
| ΚΑΙΡΟΜΕΖ | 0,4125 | -1,79 % | 1.034.052 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 68.060 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 84.829 | 7,73 % |
| ΑΤΕΚ | 1,3500 | 0,00 % | 1.797 | 7,41 % |
| ΚΑΡΕΛ | 336,0000 | 2,44 % | 842 | 7,32 % |
| ΦΑΙΣ | 3,4400 | 5,20 % | 206.826 | 6,57 % |
| ΑΚΡΙΤ | 1,0900 | 0,93 % | 1.325 | 6,48 % |
| ΝΑΥΠ | 1,1750 | -3,69 % | 25.333 | 5,74 % |
| ΠΡΟΦ | 7,1400 | 1,42 % | 27.154 | 5,68 % |
| ΦΡΛΚ | 4,4300 | -4,42 % | 232.292 | 5,50 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 14.177 | 5,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|