| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -9,09 % | -0,0200 | 4.572 |
| ΞΥΛΠ | 0,4400 | -4,35 % | -0,0200 | 20 |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | -0,0700 | 4.223 |
| ΟΤΕ | 16,4000 | -3,02 % | -0,5100 | 234.405 |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | -0,0400 | 2.957 |
| ΜΕΒΑ | 8,8000 | -2,22 % | -0,2000 | 11.954 |
| ΕΛΒΕ | 5,2500 | -1,87 % | -0,1000 | 1.107 |
| ΠΕΡΦ | 7,2800 | -1,75 % | -0,1300 | 11.900 |
| ΒΙΟΚΑ | 1,8200 | -1,62 % | -0,0300 | 17.518 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 483.536 |
Συνεχης ενημερωση
ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ Α.Β.Ε.Ε. (ΔΑΙΟΣ)
7,0500 €
0,0000 (0,00%)
- Άνοιγμα 7,1000
- Υψηλό 7,1500
- Χαμηλό 6,9000
- Όγκος 355
- Τζίρος 2.504 €
- Πράξεις 12
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/7/2012 | 5,0800 | 1,20% | 5,3000 | 5,3000 | 4,5400 | 337 | 1.615,57 |
| 02/7/2012 | 5,0200 | -7,72% | 5,6700 | 5,6700 | 5,0200 | 231 | 1.268,82 |
| 29/6/2012 | 5,4400 | 2,64% | 5,4400 | 5,4400 | 5,4400 | 50 | 272,00 |
| 28/6/2012 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 27/6/2012 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 26/6/2012 | 5,3000 | 5,58% | 5,3000 | 5,3000 | 5,3000 | 10 | 53,00 |
| 25/6/2012 | 5,0200 | -4,38% | 5,4800 | 5,4800 | 4,7300 | 535 | 2.687,14 |
| 22/6/2012 | 5,2500 | 0,00% | 5,2400 | 5,2500 | 5,2400 | 81 | 425,17 |
| 21/6/2012 | 5,2500 | 4,58% | 5,2400 | 5,2500 | 5,2400 | 90 | 472,41 |
| 20/6/2012 | 5,0200 | -6,86% | 4,8600 | 5,0200 | 4,8600 | 520 | 2.530,40 |
| 19/6/2012 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 18/6/2012 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 15/6/2012 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 14/6/2012 | 5,3900 | 2,67% | 5,3900 | 5,3900 | 5,3900 | 10 | 53,90 |
| 13/6/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 12/6/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 11/6/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 08/6/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 07/6/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 06/6/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 05/6/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 01/6/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 31/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 30/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 29/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 28/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 200 | 1.050,00 |
| 25/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 24/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 23/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 121 | 635,25 |
| 22/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 21/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 18/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 17/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 16/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 15/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 14/5/2012 | 5,2500 | 5,21% | 5,2500 | 5,2500 | 5,2500 | 20 | 105,00 |
| 11/5/2012 | 4,9900 | 0,00% | 4,9900 | 4,9900 | 4,9900 | ,00 | |
| 10/5/2012 | 4,9900 | -5,85% | 5,3000 | 5,3000 | 4,7700 | 97 | 487,10 |
| 09/5/2012 | 5,3000 | 0,76% | 5,3000 | 5,3000 | 5,3000 | 9 | 47,70 |
| 08/5/2012 | 5,2600 | 0,00% | 5,2600 | 5,2600 | 5,2600 | ,00 | |
| 07/5/2012 | 5,2600 | 0,00% | 5,2600 | 5,2600 | 5,2600 | ,00 | |
| 04/5/2012 | 5,2600 | 0,00% | 5,2600 | 5,2600 | 5,2600 | ,00 | |
| 03/5/2012 | 5,2600 | 0,00% | 5,2600 | 5,2600 | 5,2600 | ,00 | |
| 02/5/2012 | 5,2600 | 0,00% | 5,2600 | 5,2600 | 5,2600 | ,00 | |
| 30/4/2012 | 5,2600 | 5,62% | 5,2600 | 5,2600 | 5,2600 | 10 | 52,60 |
| 27/4/2012 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 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 | 0,00% | 5,8900 | 5,8900 | 5,8900 | 25 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 0,0270 | 62.444 |
| ΝΤΟΤΣΟΦΤ | 26,2000 | 4,80 % | 1,2000 | 300 |
| ΑΔΜΗΕ | 3,0800 | 4,58 % | 0,1350 | 561.748 |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 0,0700 | 31.342 |
| ΦΡΙΓΟ | 0,4940 | 3,13 % | 0,0150 | 82.067 |
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 11.810.580 |
| ΙΛΥΔΑ | 5,4200 | 3,04 % | 0,1600 | 22.970 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 3.569.662 |
| ΟΛΘ | 35,0000 | 2,94 % | 1,0000 | 2.208 |
| ΔΑΑ | 10,2300 | 2,81 % | 0,2800 | 240.544 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 41.258.853 |
| MTLN | 43,5000 | 2,11 % | 0,9000 | 26.813.327 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 25.324.190 |
| ΕΤΕ | 13,1800 | 0,65 % | 0,0850 | 25.271.581 |
| ΔΕΗ | 16,8000 | 1,76 % | 0,2900 | 23.231.480 |
| ΑΛΦΑ | 3,5300 | 1,55 % | 0,0540 | 22.353.844 |
| BOCHGR | 8,2000 | 2,50 % | 0,2000 | 10.024.185 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 8.513.973 |
| ΕΧΑΕ | 6,2700 | -1,10 % | -0,0700 | 7.963.140 |
| TITC | 43,3500 | 2,12 % | 0,9000 | 7.297.808 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 11.810.580 | 41,26εκ. |
| ΑΛΦΑ | 3,5300 | 1,55 % | 6.342.426 | 22,35εκ. |
| ΠΕΙΡ | 7,1400 | 3,03 % | 3.569.662 | 25,32εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,18 % | 3.090.323 | 3,44εκ. |
| ΕΤΕ | 13,1800 | 0,65 % | 1.920.103 | 25,27εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 652,7χιλ. |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 23,23εκ. |
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 7,96εκ. |
| BOCHGR | 8,2000 | 2,50 % | 1.233.117 | 10,02εκ. |
| MTLN | 43,5000 | 2,11 % | 613.093 | 26,81εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 2,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 0,47 % |
| MTLN | 43,5000 | 2,11 % | 613.093 | 0,43 % |
| ΤΖΚΑ | 1,3300 | 1,92 % | 12.850 | 0,42 % |
| CNLCAP | 7,2000 | 1,41 % | 3.284 | 0,42 % |
| ONYX | 2,3400 | 0,86 % | 287.644 | 0,42 % |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 31.342 | 0,41 % |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 0,38 % |
| ΑΝΔΡΟ | 7,5000 | 1,90 % | 13.163 | 0,35 % |
| ΙΝΤΚΑ | 3,4800 | 0,00 % | 273.668 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,7000 | 0,00 % | 1.012 | 12,43 % |
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 62.444 | 12,00 % |
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 1.110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9550 | 1,06 % | 33.533 | 6,35 % |
| ΕΒΡΟΦ | 2,9900 | 2,05 % | 6.781 | 6,14 % |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | 2.957 | 5,86 % |
| ΚΕΚΡ | 2,0800 | 0,48 % | 38.668 | 5,80 % |
| ΜΙΝ | 0,6860 | -1,44 % | 1.459 | 5,75 % |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | 4.223 | 5,49 % |
| ΧΑΙΔΕ | 0,8500 | 1,19 % | 2.584 | 5,36 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|