| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ Α.Β.Ε.Ε. (ΔΑΙΟΣ)
5,6000 €
0,0000 (0,00%)
- Άνοιγμα 5,6000
- Υψηλό 5,6000
- Χαμηλό 5,6000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 8,8000 | -1,35% | 8,5000 | 8,8000 | 8,5000 | 650 | ,00 |
| 17/9/2008 | 8,9200 | 0,00% | 8,5200 | 8,9200 | 8,5200 | 540 | ,00 |
| 16/9/2008 | 8,9200 | -1,76% | 9,0000 | 9,0000 | 8,3600 | 649 | ,00 |
| 15/9/2008 | 9,0800 | -0,66% | 9,1400 | 9,1400 | 9,0800 | 212 | ,00 |
| 12/9/2008 | 9,1400 | 4,34% | 8,7800 | 9,4800 | 8,4000 | 3.987 | ,00 |
| 11/9/2008 | 8,7600 | 0,00% | 8,7600 | 8,7600 | 8,7600 | ,00 | |
| 10/9/2008 | 8,7600 | 0,00% | 8,7600 | 8,7600 | 8,7600 | ,00 | |
| 09/9/2008 | 8,7600 | 1,62% | 8,7600 | 8,7600 | 8,7600 | 100 | ,00 |
| 08/9/2008 | 8,6200 | 0,47% | 8,6000 | 8,6200 | 8,5800 | 652 | ,00 |
| 05/9/2008 | 8,5800 | -1,15% | 8,6200 | 8,7000 | 8,4000 | 350 | ,00 |
| 04/9/2008 | 8,6800 | 0,46% | 8,6800 | 8,8000 | 8,6800 | 123 | ,00 |
| 03/9/2008 | 8,6400 | -0,23% | 9,3000 | 9,3000 | 8,6000 | 240 | ,00 |
| 02/9/2008 | 8,6600 | 0,00% | 8,6600 | 8,6600 | 8,6600 | ,00 | |
| 01/9/2008 | 8,6600 | -3,78% | 8,6600 | 8,6600 | 8,6600 | 100 | ,00 |
| 29/8/2008 | 9,0000 | 0,00% | 8,9000 | 9,0000 | 8,9000 | 396 | ,00 |
| 28/8/2008 | 9,0000 | 3,69% | 9,0000 | 9,0000 | 9,0000 | 2 | ,00 |
| 27/8/2008 | 8,6800 | 0,00% | 8,6800 | 8,6800 | 8,6800 | ,00 | |
| 26/8/2008 | 8,6800 | 2,12% | 8,6800 | 8,7000 | 8,5000 | 4.689 | ,00 |
| 25/8/2008 | 8,5000 | -2,52% | 8,5000 | 8,5000 | 8,5000 | 213 | ,00 |
| 22/8/2008 | 8,7200 | 1,40% | 8,4200 | 8,7200 | 8,4200 | 102 | ,00 |
| 21/8/2008 | 8,6000 | 1,18% | 8,3200 | 8,6000 | 8,3200 | 301 | ,00 |
| 20/8/2008 | 8,5000 | -4,28% | 8,8800 | 9,0400 | 8,2800 | 1.854 | ,00 |
| 19/8/2008 | 8,8800 | -1,33% | 8,9000 | 8,9000 | 8,8800 | 150 | ,00 |
| 18/8/2008 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 200 | ,00 |
| 14/8/2008 | 9,0000 | -0,66% | 9,0000 | 9,0000 | 9,0000 | 1.000 | ,00 |
| 13/8/2008 | 9,0600 | 0,00% | 9,0600 | 9,0600 | 9,0600 | 400 | ,00 |
| 12/8/2008 | 9,0600 | 0,00% | 9,0600 | 9,0600 | 9,0600 | 100 | ,00 |
| 11/8/2008 | 9,0600 | -1,31% | 8,6800 | 9,5800 | 8,6800 | 130 | ,00 |
| 08/8/2008 | 9,1800 | 0,44% | 8,7400 | 9,2000 | 8,7400 | 509 | ,00 |
| 07/8/2008 | 9,1400 | 0,44% | 9,1000 | 9,3000 | 8,7200 | 1.883 | ,00 |
| 06/8/2008 | 9,1000 | -5,99% | 9,4000 | 9,4200 | 8,9800 | 3.310 | ,00 |
| 05/8/2008 | 9,6800 | 0,00% | 9,6800 | 9,6800 | 9,6800 | ,00 | |
| 04/8/2008 | 9,6800 | 2,33% | 10,0000 | 10,0000 | 9,2800 | 2.112 | ,00 |
| 01/8/2008 | 9,4600 | 0,00% | 9,4600 | 9,4600 | 9,4600 | ,00 | |
| 31/7/2008 | 9,4600 | -2,47% | 9,8000 | 9,8000 | 9,4600 | 919 | ,00 |
| 30/7/2008 | 9,7000 | -0,21% | 9,3200 | 9,7000 | 9,3000 | 113 | ,00 |
| 29/7/2008 | 9,7200 | -1,62% | 10,0000 | 10,0000 | 9,4000 | 1.091 | ,00 |
| 28/7/2008 | 9,8800 | 0,00% | 9,8800 | 9,8800 | 9,8800 | ,00 | |
| 25/7/2008 | 9,8800 | -1,00% | 9,2000 | 9,8800 | 9,0000 | 440 | ,00 |
| 24/7/2008 | 9,9800 | 9,91% | 9,0000 | 9,9800 | 9,0000 | 2.319 | ,00 |
| 23/7/2008 | 9,0800 | 9,93% | 8,7800 | 9,0800 | 8,7600 | 3.335 | ,00 |
| 22/7/2008 | 8,2600 | -2,59% | 8,4600 | 8,5000 | 8,2600 | 370 | ,00 |
| 21/7/2008 | 8,4800 | -1,40% | 8,1200 | 8,8000 | 8,1200 | 168 | ,00 |
| 18/7/2008 | 8,6000 | 4,88% | 8,2000 | 8,6000 | 8,1200 | 3.536 | ,00 |
| 17/7/2008 | 8,2000 | 0,00% | 8,4200 | 8,4200 | 7,8400 | 2.410 | ,00 |
| 16/7/2008 | 8,2000 | 4,59% | 7,6600 | 8,2000 | 7,6600 | 1.849 | ,00 |
| 15/7/2008 | 7,8400 | -2,00% | 7,8400 | 7,9400 | 7,5400 | 570 | ,00 |
| 14/7/2008 | 8,0000 | -3,15% | 7,9800 | 8,0000 | 7,9600 | 255 | ,00 |
| 11/7/2008 | 8,2600 | -0,24% | 7,9000 | 8,2600 | 7,9000 | 160 | ,00 |
| 10/7/2008 | 8,2800 | 0,73% | 8,1200 | 8,3000 | 8,0000 | 5.331 | ,00 |
| 09/7/2008 | 8,2200 | 2,75% | 8,1000 | 8,2600 | 7,8000 | 4.165 | ,00 |
| 08/7/2008 | 8,0000 | -2,44% | 7,8200 | 8,1400 | 7,4000 | 10.574 | ,00 |
| 07/7/2008 | 8,2000 | -0,49% | 8,1200 | 8,2000 | 7,8200 | 1.848 | ,00 |
| 04/7/2008 | 8,2400 | -8,44% | 8,7000 | 9,0600 | 8,1800 | 4.522 | ,00 |
| 03/7/2008 | 9,0000 | -0,66% | 8,7000 | 9,0600 | 8,4000 | 3.500 | ,00 |
| 02/7/2008 | 9,0600 | -0,66% | 9,0200 | 9,4800 | 8,7000 | 1.589 | ,00 |
| 01/7/2008 | 9,1200 | -4,80% | 8,9000 | 9,5400 | 8,9000 | 1.159 | ,00 |
| 30/6/2008 | 9,5800 | 2,79% | 8,7600 | 9,5800 | 8,6600 | 1.807 | ,00 |
| 27/6/2008 | 9,3200 | 0,00% | 9,2200 | 9,7000 | 9,1000 | 1.801 | ,00 |
| 26/6/2008 | 9,3200 | -3,92% | 9,3600 | 9,3600 | 9,3200 | 265 | ,00 |
| 25/6/2008 | 9,7000 | 2,11% | 9,6600 | 9,7000 | 9,2000 | 910 | ,00 |
| 24/6/2008 | 9,5000 | -1,04% | 9,4200 | 9,5200 | 9,2200 | 1.162 | ,00 |
| 23/6/2008 | 9,6000 | -1,84% | 9,3200 | 9,7400 | 9,1000 | 681 | ,00 |
| 20/6/2008 | 9,7800 | -1,01% | 9,7600 | 9,7800 | 9,3000 | 1.800 | ,00 |
| 19/6/2008 | 9,8800 | 1,86% | 9,9800 | 9,9800 | 9,5000 | 1.383 | ,00 |
| 18/6/2008 | 9,7000 | 2,11% | 9,7000 | 9,7000 | 9,7000 | 130 | ,00 |
| 17/6/2008 | 9,5000 | -2,66% | 9,5000 | 9,5000 | 9,5000 | 200 | ,00 |
| 13/6/2008 | 9,7600 | -0,20% | 9,2000 | 9,7600 | 9,2000 | 122 | ,00 |
| 12/6/2008 | 9,7800 | 2,09% | 9,7600 | 9,7800 | 9,5800 | 1.101 | ,00 |
| 11/6/2008 | 9,5800 | -2,04% | 9,3400 | 9,6600 | 9,3200 | 1.885 | ,00 |
| 10/6/2008 | 9,7800 | 0,00% | 9,9800 | 9,9800 | 9,3400 | 119 | ,00 |
| 09/6/2008 | 9,7800 | -1,01% | 9,5200 | 9,8000 | 9,5000 | 509 | ,00 |
| 06/6/2008 | 9,8800 | -0,80% | 9,8200 | 9,8800 | 9,8000 | 348 | ,00 |
| 05/6/2008 | 9,9600 | 0,81% | 9,8000 | 9,9600 | 9,7600 | 2.551 | ,00 |
| 04/6/2008 | 9,8800 | -0,80% | 9,7000 | 9,8800 | 9,7000 | 319 | ,00 |
| 03/6/2008 | 9,9600 | 0,00% | 9,9600 | 10,0000 | 9,9000 | 440 | ,00 |
| 02/6/2008 | 9,9600 | -0,40% | 10,0000 | 10,0000 | 9,9600 | 469 | ,00 |
| 30/5/2008 | 10,0000 | 3,52% | 10,0000 | 10,0000 | 9,7000 | 471 | ,00 |
| 29/5/2008 | 9,6600 | -0,62% | 9,8600 | 9,8600 | 9,6600 | 120 | ,00 |
| 28/5/2008 | 9,7200 | -2,80% | 9,8400 | 9,8400 | 9,6800 | 1.066 | ,00 |
| 27/5/2008 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 26/5/2008 | 10,0000 | 1,01% | 9,8000 | 10,0000 | 9,8000 | 1.781 | ,00 |
| 23/5/2008 | 9,9000 | 1,85% | 10,0000 | 10,0000 | 9,7000 | 1.080 | ,00 |
| 22/5/2008 | 9,7200 | -2,61% | 9,8000 | 9,9400 | 9,7200 | 350 | ,00 |
| 21/5/2008 | 9,9800 | -0,20% | 9,9800 | 9,9800 | 9,8200 | 2.312 | ,00 |
| 20/5/2008 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 9,8000 | 230 | ,00 |
| 19/5/2008 | 10,0000 | -2,91% | 10,0000 | 10,0000 | 10,0000 | 222 | ,00 |
| 16/5/2008 | 10,3000 | 4,89% | 9,8200 | 10,3000 | 9,8200 | 705 | ,00 |
| 15/5/2008 | 9,8200 | -1,01% | 9,8000 | 9,8200 | 9,6600 | 2.401 | ,00 |
| 14/5/2008 | 9,9200 | 2,27% | 9,7800 | 9,9800 | 9,7800 | 45.978 | ,00 |
| 13/5/2008 | 9,7000 | 0,00% | 9,8400 | 9,8800 | 9,7000 | 2.330 | ,00 |
| 12/5/2008 | 9,7000 | -3,19% | 10,0000 | 10,0000 | 9,7000 | 1.879 | ,00 |
| 09/5/2008 | 10,0200 | -0,60% | 9,8000 | 10,1200 | 9,7000 | 1.395 | ,00 |
| 08/5/2008 | 10,0800 | -0,79% | 10,0200 | 10,0800 | 9,9000 | 480 | ,00 |
| 07/5/2008 | 10,1600 | 1,40% | 10,2000 | 10,5000 | 10,0200 | 540 | ,00 |
| 06/5/2008 | 10,0200 | -3,65% | 9,7800 | 10,4000 | 9,7800 | 760 | ,00 |
| 05/5/2008 | 10,4000 | -0,95% | 10,0000 | 10,4800 | 10,0000 | 583 | ,00 |
| 02/5/2008 | 10,5000 | -2,42% | 10,7800 | 10,8800 | 10,1600 | 512 | ,00 |
| 30/4/2008 | 10,7600 | 2,67% | 10,5000 | 10,7600 | 10,5000 | 227 | ,00 |
| 29/4/2008 | 10,4800 | 1,75% | 10,3000 | 10,4800 | 10,3000 | 350 | ,00 |
| 24/4/2008 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 23/4/2008 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 22/4/2008 | 10,3000 | 3,00% | 10,0000 | 10,3000 | 9,9000 | 196 | ,00 |
| 21/4/2008 | 10,0000 | 0,20% | 9,9800 | 10,3000 | 9,9600 | 2.410 | ,00 |
| 18/4/2008 | 9,9800 | 0,00% | 9,9800 | 9,9800 | 9,9800 | 1.500 | ,00 |
| 17/4/2008 | 9,9800 | 0,00% | 9,9600 | 9,9800 | 9,9600 | 406 | ,00 |
| 16/4/2008 | 9,9800 | 0,20% | 9,8400 | 9,9800 | 9,8400 | 750 | ,00 |
| 15/4/2008 | 9,9600 | 0,40% | 9,7000 | 9,9600 | 9,4000 | 4.481 | ,00 |
| 14/4/2008 | 9,9200 | -0,80% | 9,7400 | 9,9200 | 9,7400 | 1.560 | ,00 |
| 11/4/2008 | 10,0000 | 1,42% | 9,0200 | 10,0000 | 9,0200 | 1.115 | ,00 |
| 10/4/2008 | 9,8600 | 0,41% | 9,8000 | 9,8600 | 9,7600 | 1.890 | ,00 |
| 09/4/2008 | 9,8200 | 0,20% | 9,8000 | 9,8200 | 9,8000 | 650 | ,00 |
| 08/4/2008 | 9,8000 | 0,00% | 9,7800 | 9,8000 | 9,7800 | 1.024 | ,00 |
| 07/4/2008 | 9,8000 | 1,03% | 9,8800 | 9,8800 | 9,7200 | 2.154 | ,00 |
| 04/4/2008 | 9,7000 | 0,21% | 9,6600 | 9,7000 | 9,4200 | 3.393 | ,00 |
| 03/4/2008 | 9,6800 | -0,21% | 9,4600 | 9,6800 | 9,3800 | 2.310 | ,00 |
| 02/4/2008 | 9,7000 | -0,41% | 9,7200 | 9,7200 | 9,6800 | 1.279 | ,00 |
| 01/4/2008 | 9,7400 | -1,42% | 9,4400 | 9,8400 | 9,4200 | 3.200 | ,00 |
| 31/3/2008 | 9,8800 | -0,20% | 9,4400 | 9,9200 | 9,4400 | 871 | ,00 |
| 28/3/2008 | 9,9000 | 0,20% | 9,7000 | 9,9000 | 9,7000 | 29.450 | ,00 |
| 27/3/2008 | 9,8800 | -1,20% | 9,5200 | 9,9000 | 9,4600 | 2.042 | ,00 |
| 26/3/2008 | 10,0000 | -0,99% | 9,4600 | 10,0200 | 9,4200 | 2.281 | ,00 |
| 20/3/2008 | 10,1000 | 1,00% | 9,9000 | 10,1000 | 9,5200 | 960 | ,00 |
| 19/3/2008 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 18/3/2008 | 10,0000 | 0,00% | 9,9800 | 10,0000 | 9,9800 | 1.000 | ,00 |
| 17/3/2008 | 10,0000 | -0,60% | 10,3000 | 10,3000 | 9,4600 | 105 | ,00 |
| 14/3/2008 | 10,0600 | -0,20% | 10,0800 | 10,0800 | 10,0200 | 520 | ,00 |
| 13/3/2008 | 10,0800 | -0,20% | 9,7400 | 10,0800 | 9,7400 | 860 | ,00 |
| 12/3/2008 | 10,1000 | 0,20% | 10,0800 | 10,1000 | 10,0800 | 650 | ,00 |
| 11/3/2008 | 10,0800 | -0,98% | 10,4600 | 10,4600 | 9,9400 | 651 | ,00 |
| 07/3/2008 | 10,1800 | 0,00% | 9,6000 | 10,1800 | 9,6000 | 2.357 | ,00 |
| 06/3/2008 | 10,1800 | 0,00% | 10,1800 | 10,1800 | 10,1800 | ,00 | |
| 03/3/2008 | 10,1800 | -2,68% | 9,7000 | 10,1800 | 9,6200 | 1.250 | ,00 |
| 29/2/2008 | 10,4600 | 3,36% | 9,8000 | 10,4600 | 9,8000 | 3.505 | ,00 |
| 28/2/2008 | 10,1200 | -0,59% | 10,1200 | 10,1200 | 10,1200 | 20 | ,00 |
| 27/2/2008 | 10,1800 | -0,39% | 9,7600 | 10,1800 | 9,7000 | 2.131 | ,00 |
| 26/2/2008 | 10,2200 | 0,00% | 9,8800 | 10,2200 | 9,8000 | 1.690 | ,00 |
| 25/2/2008 | 10,2200 | -0,97% | 10,4000 | 10,4000 | 9,7600 | 291 | ,00 |
| 22/2/2008 | 10,3200 | 0,98% | 9,9200 | 10,3200 | 9,9000 | 2.780 | ,00 |
| 21/2/2008 | 10,2200 | -0,58% | 10,2800 | 10,3000 | 9,9200 | 646 | ,00 |
| 20/2/2008 | 10,2800 | 3,63% | 9,9800 | 10,2800 | 9,9800 | 1.086 | ,00 |
| 19/2/2008 | 9,9200 | -0,60% | 10,5600 | 10,5600 | 9,9200 | 402 | ,00 |
| 18/2/2008 | 9,9800 | -3,85% | 10,4800 | 10,4800 | 9,9800 | 718 | ,00 |
| 15/2/2008 | 10,3800 | -2,08% | 10,6000 | 10,6000 | 9,9000 | 234 | ,00 |
| 14/2/2008 | 10,6000 | 3,11% | 10,5000 | 10,6000 | 10,5000 | 55 | ,00 |
| 13/2/2008 | 10,2800 | 0,39% | 10,0000 | 10,2800 | 9,8200 | 1.803 | ,00 |
| 12/2/2008 | 10,2400 | 1,19% | 9,9800 | 10,2400 | 9,9800 | 998 | ,00 |
| 11/2/2008 | 10,1200 | -1,75% | 9,9000 | 10,3800 | 9,8000 | 804 | ,00 |
| 08/2/2008 | 10,3000 | 0,19% | 10,3800 | 10,3800 | 10,0000 | 373 | ,00 |
| 07/2/2008 | 10,2800 | 0,00% | 10,2800 | 10,2800 | 10,2800 | ,00 | |
| 06/2/2008 | 10,2800 | 1,98% | 10,2600 | 10,2800 | 10,1400 | 1.350 | ,00 |
| 05/2/2008 | 10,0800 | 6,78% | 9,9600 | 10,1800 | 9,4400 | 6.799 | ,00 |
| 04/2/2008 | 9,4400 | -9,06% | 10,6400 | 10,6400 | 9,4400 | 1.355 | ,00 |
| 01/2/2008 | 10,3800 | -2,26% | 10,2800 | 10,7400 | 10,2000 | 596 | ,00 |
| 31/1/2008 | 10,6200 | -1,30% | 10,5800 | 10,8000 | 10,2400 | 2.668 | ,00 |
| 30/1/2008 | 10,7600 | -1,10% | 10,8800 | 10,8800 | 10,4000 | 2.074 | ,00 |
| 29/1/2008 | 10,8800 | 1,12% | 10,8800 | 10,8800 | 10,8000 | 415 | ,00 |
| 28/1/2008 | 10,7600 | -0,55% | 11,0000 | 11,0400 | 10,7400 | 235 | ,00 |
| 25/1/2008 | 10,8200 | 6,92% | 10,1200 | 10,8800 | 10,1200 | 5.725 | ,00 |
| 24/1/2008 | 10,1200 | 0,40% | 10,4400 | 10,7000 | 10,1000 | 2.674 | ,00 |
| 23/1/2008 | 10,0800 | -0,98% | 9,8000 | 10,1600 | 9,8000 | 655 | ,00 |
| 22/1/2008 | 10,1800 | -1,17% | 9,9800 | 10,2000 | 9,7200 | 4.776 | ,00 |
| 21/1/2008 | 10,3000 | -1,90% | 10,0000 | 10,3600 | 9,4600 | 1.287 | ,00 |
| 18/1/2008 | 10,5000 | 4,37% | 10,4600 | 10,5000 | 10,0600 | 911 | ,00 |
| 17/1/2008 | 10,0600 | -5,27% | 11,1600 | 11,1600 | 9,5800 | 1.004 | ,00 |
| 16/1/2008 | 10,6200 | 1,14% | 10,8600 | 10,8800 | 10,2000 | 1.038 | ,00 |
| 15/1/2008 | 10,5000 | -2,60% | 10,2800 | 10,5800 | 10,2600 | 1.950 | ,00 |
| 14/1/2008 | 10,7800 | 2,28% | 10,8800 | 10,8800 | 10,2000 | 1.325 | ,00 |
| 11/1/2008 | 10,5400 | -3,13% | 10,8800 | 11,1000 | 10,2600 | 1.435 | ,00 |
| 10/1/2008 | 10,8800 | -0,91% | 10,8800 | 10,9000 | 10,0200 | 1.065 | ,00 |
| 09/1/2008 | 10,9800 | 0,37% | 10,4400 | 10,9800 | 10,4400 | 250 | ,00 |
| 08/1/2008 | 10,9400 | -3,87% | 10,7400 | 11,2200 | 10,5800 | 2.940 | ,00 |
| 07/1/2008 | 11,3800 | -1,90% | 11,0200 | 11,5600 | 11,0200 | 224 | ,00 |
| 04/1/2008 | 11,6000 | -0,85% | 11,1800 | 11,6600 | 11,1800 | 807 | ,00 |
| 03/1/2008 | 11,7000 | -0,34% | 11,7400 | 11,7400 | 11,1000 | 3.062 | ,00 |
| 02/1/2008 | 11,7400 | 5,01% | 12,2800 | 12,2800 | 11,0000 | 2.876 | ,00 |
| 31/12/2007 | 11,1800 | 0,90% | 11,2800 | 11,3800 | 10,7200 | 1.902 | 21.294,20 |
| 28/12/2007 | 11,0800 | 1,84% | 11,0600 | 11,1000 | 10,4000 | 5.371 | 58.671,80 |
| 27/12/2007 | 10,8800 | 4,41% | 11,1400 | 11,1400 | 10,4800 | 103 | 1.095,82 |
| 24/12/2007 | 10,4200 | -4,75% | 11,3000 | 11,3000 | 10,4000 | 2.464 | 26.644,66 |
| 21/12/2007 | 10,9400 | -0,36% | 10,9800 | 10,9800 | 10,9400 | 1.330 | 14.602,20 |
| 20/12/2007 | 10,9800 | 0,00% | 10,9800 | 10,9800 | 10,9800 | 100 | 1.098,00 |
| 19/12/2007 | 10,9800 | -1,96% | 11,1400 | 11,1600 | 10,5000 | 3.664 | 39.662,90 |
| 18/12/2007 | 11,2000 | 1,82% | 10,9000 | 11,4000 | 10,6800 | 700 | 7.684,00 |
| 17/12/2007 | 11,0000 | 2,80% | 10,8600 | 11,0000 | 10,0200 | 1.437 | 15.642,04 |
| 14/12/2007 | 10,7000 | 2,49% | 10,2000 | 10,7000 | 10,2000 | 670 | 7.065,94 |
| 13/12/2007 | 10,4400 | -2,43% | 10,5000 | 10,5000 | 10,3000 | 892 | 9.226,38 |
| 12/12/2007 | 10,7000 | 0,56% | 10,4200 | 10,7200 | 10,4000 | 495 | 5.199,10 |
| 11/12/2007 | 10,6400 | 1,33% | 10,6000 | 10,6400 | 10,3000 | 523 | 5.489,00 |
| 10/12/2007 | 10,5000 | -2,42% | 10,6000 | 11,0000 | 10,3200 | 99.458 | 1.044.491,88 |
| 07/12/2007 | 10,7600 | -0,74% | 10,5000 | 10,7800 | 10,4200 | 818 | 8.688,76 |
| 06/12/2007 | 10,8400 | -1,99% | 11,0600 | 11,0600 | 10,7000 | 2.622 | 28.216,26 |
| 05/12/2007 | 11,0600 | -0,36% | 11,2800 | 11,4400 | 10,6200 | 622 | 6.870,52 |
| 04/12/2007 | 11,1000 | -0,89% | 11,0000 | 11,1000 | 11,0000 | 759 | 8.380,70 |
| 03/12/2007 | 11,2000 | 3,90% | 10,8400 | 11,2200 | 10,6400 | 1.367 | 14.995,36 |
| 30/11/2007 | 10,7800 | -3,23% | 11,4000 | 11,4000 | 10,7800 | 813 | 9.197,14 |
| 29/11/2007 | 11,1400 | 0,54% | 11,4400 | 11,4400 | 10,8000 | 9.011 | 97.969,92 |
| 28/11/2007 | 11,0800 | -1,07% | 10,8000 | 11,2600 | 10,8000 | 1.092 | 11.948,40 |
| 27/11/2007 | 11,2000 | 0,36% | 10,8600 | 11,5000 | 10,6200 | 7.670 | 87.001,08 |
| 26/11/2007 | 11,1600 | -1,93% | 11,2600 | 11,4600 | 10,5200 | 9.394 | 10.322.338,00 |
| 23/11/2007 | 11,3800 | 4,79% | 11,0600 | 11,4600 | 10,8000 | 5.795 | 65.315,00 |
| 22/11/2007 | 10,8600 | 8,82% | 10,2000 | 10,9000 | 9,1000 | 5.656 | 57.641,04 |
| 21/11/2007 | 9,9800 | -2,16% | 10,4800 | 10,5200 | 9,9000 | 1.662 | 17.205,00 |
| 20/11/2007 | 10,2000 | 6,69% | 9,9800 | 10,3000 | 9,3000 | 7.550 | 6.705.700,00 |
| 19/11/2007 | 9,5600 | 2,36% | 9,2000 | 9,8000 | 9,1200 | 3.645 | 34.463,00 |
| 16/11/2007 | 9,3400 | 4,94% | 8,7000 | 9,3800 | 8,7000 | 6.435 | 59.198,76 |
| 15/11/2007 | 8,9000 | -6,32% | 9,4000 | 9,4000 | 8,6200 | 13.225 | 116.860,20 |
| 14/11/2007 | 9,5000 | -3,85% | 10,0000 | 10,1600 | 9,3000 | 10.298 | 98.193,22 |
| 13/11/2007 | 9,8800 | -7,49% | 10,2600 | 10,4800 | 9,8200 | 3.356 | 3.294.746,00 |
| 12/11/2007 | 10,6800 | -0,93% | 10,2000 | 10,7600 | 10,2000 | 5.517 | 58.064,30 |
| 09/11/2007 | 10,7800 | -0,74% | 10,4000 | 10,9000 | 10,3400 | 1.216 | 12.896,90 |
| 08/11/2007 | 10,8600 | -2,16% | 10,7600 | 10,8600 | 10,6400 | 2.130 | 22.721,80 |
| 07/11/2007 | 11,1000 | -0,36% | 11,1000 | 11,1000 | 11,1000 | 100 | 1.110,00 |
| 06/11/2007 | 11,1400 | 0,36% | 10,5600 | 11,1400 | 10,5600 | 1.972 | 21.639,00 |
| 05/11/2007 | 11,1000 | 0,00% | 11,0000 | 11,1000 | 11,0000 | 70 | 772,00 |
| 02/11/2007 | 11,1000 | -0,72% | 11,3200 | 11,3200 | 11,0000 | 856 | 9.535,60 |
| 01/11/2007 | 11,1800 | 0,18% | 11,3400 | 11,4600 | 10,8800 | 1.296 | 14.704,50 |
| 31/10/2007 | 11,1600 | -1,76% | 10,9000 | 11,3600 | 10,9000 | 1.879 | 20.560,90 |
| 30/10/2007 | 11,3600 | -1,90% | 11,4000 | 11,4000 | 11,0600 | 3.441 | 39.147,46 |
| 26/10/2007 | 11,5800 | 3,76% | 10,9200 | 11,5800 | 10,9000 | 1.146 | 12.816,00 |
| 25/10/2007 | 11,1600 | -0,71% | 11,1600 | 11,2400 | 11,0000 | 4.535 | 50.363,80 |
| 24/10/2007 | 11,2400 | -2,77% | 11,5600 | 11,6000 | 11,1000 | 4.064 | 45.712,90 |
| 23/10/2007 | 11,5600 | -0,34% | 11,6800 | 11,6800 | 11,5000 | 1.357 | 15.694,92 |
| 22/10/2007 | 11,6000 | -0,68% | 11,4000 | 11,6000 | 11,0000 | 250 | 2.827,00 |
| 19/10/2007 | 11,6800 | -0,85% | 11,7800 | 11,7800 | 11,3000 | 871 | 10.032,00 |
| 18/10/2007 | 11,7800 | -1,34% | 11,7000 | 11,9400 | 11,0200 | 9.501 | 110.967,20 |
| 17/10/2007 | 11,9400 | -0,50% | 11,9800 | 11,9800 | 11,7000 | 326 | 3.856,60 |
| 16/10/2007 | 12,0000 | -1,32% | 11,7000 | 12,1600 | 11,5000 | 8.150 | 97.795,00 |
| 15/10/2007 | 12,1600 | 1,50% | 12,0000 | 12,1600 | 11,8800 | 5.942 | 71.295,32 |
| 12/10/2007 | 11,9800 | -0,17% | 11,9400 | 11,9800 | 11,9200 | 2.784 | 33.281,00 |
| 11/10/2007 | 12,0000 | 4,71% | 11,7400 | 12,0000 | 11,5000 | 20.379 | 243.181,00 |
| 10/10/2007 | 11,4600 | -1,04% | 11,7000 | 11,8000 | 11,2000 | 3.391 | 39.366,60 |
| 09/10/2007 | 11,5800 | 1,76% | 11,5000 | 11,9000 | 11,1000 | 10.319 | 119.087,00 |
| 08/10/2007 | 11,3800 | -0,18% | 11,6000 | 11,8000 | 11,3000 | 7.430 | 84.407,00 |
| 05/10/2007 | 11,4000 | -1,72% | 11,5000 | 11,5000 | 10,9000 | 4.541 | 50.964,40 |
| 04/10/2007 | 11,6000 | -1,69% | 11,4000 | 11,8200 | 11,4000 | 3.227 | 37.497,00 |
| 03/10/2007 | 11,8000 | -0,17% | 11,8400 | 11,8600 | 11,5000 | 271 | 3.170,00 |
| 02/10/2007 | 11,8200 | 1,03% | 11,6000 | 11,8200 | 11,4600 | 2.650 | 31.238,40 |
| 01/10/2007 | 11,7000 | -0,68% | 11,5200 | 11,7600 | 10,6200 | 5.325 | 60.704,70 |
| 28/9/2007 | 11,7800 | 0,34% | 11,9000 | 11,9000 | 11,4200 | 1.205 | 14.056,00 |
| 27/9/2007 | 11,7400 | 3,71% | 11,8000 | 11,9000 | 11,6000 | 965 | 11.392,00 |
| 26/9/2007 | 11,3200 | -4,55% | 11,8000 | 11,8800 | 11,2800 | 5.968 | 68.898,00 |
| 25/9/2007 | 11,8600 | -0,84% | 11,6400 | 11,8600 | 11,6000 | 10.750 | 124.788,00 |
| 24/9/2007 | 11,9600 | -0,33% | 12,0000 | 12,0000 | 11,5000 | 5.801 | 67.754,92 |
| 21/9/2007 | 12,0000 | -0,83% | 11,9200 | 12,0000 | 11,9000 | 821 | 9.795,00 |
| 20/9/2007 | 12,1000 | -0,82% | 11,9600 | 12,2000 | 11,9000 | 1.905 | 23.143,50 |
| 19/9/2007 | 12,2000 | 1,84% | 12,1000 | 12,5000 | 12,0200 | 3.580 | 44.131,48 |
| 17/9/2007 | 11,9800 | 2,39% | 11,7000 | 11,9800 | 11,7000 | 40.575 | 474.870,10 |
| 14/9/2007 | 11,7000 | 0,00% | 11,7000 | 12,0000 | 11,7000 | 1.767 | 20.679,90 |
| 13/9/2007 | 11,7000 | -3,31% | 11,9000 | 11,9400 | 11,7000 | 1.313 | 15.553,00 |
| 12/9/2007 | 12,1000 | -0,33% | 11,8200 | 12,1000 | 11,7000 | 3.499 | 41.112,86 |
| 11/9/2007 | 12,1400 | -0,65% | 12,2600 | 12,2600 | 12,0000 | 1.203 | 14.613,00 |
| 10/9/2007 | 12,2200 | -0,16% | 12,3000 | 12,3000 | 12,1000 | 1.547 | 19.008,04 |
| 07/9/2007 | 12,2400 | -1,29% | 12,0400 | 12,2600 | 12,0400 | 1.273 | 15.358,00 |
| 06/9/2007 | 12,4000 | -0,80% | 12,0200 | 12,4400 | 12,0200 | 2.045 | 25.103,00 |
| 05/9/2007 | 12,5000 | 0,97% | 12,4000 | 12,5000 | 12,1000 | 920 | 11.432,00 |
| 04/9/2007 | 12,3800 | -0,16% | 12,3000 | 12,3800 | 12,0000 | 1.665 | 20.164,60 |
| 03/9/2007 | 12,4000 | -0,80% | 12,4000 | 12,4000 | 12,0000 | 470 | 5.736,00 |
| 31/8/2007 | 12,5000 | 0,81% | 12,6600 | 12,8000 | 12,2000 | 1.110 | 13.874,00 |
| 30/8/2007 | 12,4000 | 1,31% | 12,4000 | 12,5000 | 12,1000 | 5.448 | 67.310,40 |
| 29/8/2007 | 12,2400 | 0,99% | 11,8000 | 12,3600 | 11,6000 | 5.235 | 63.297,00 |
| 28/8/2007 | 12,1200 | 1,17% | 12,0000 | 12,1800 | 11,7000 | 11.755 | 139.942,26 |
| 27/8/2007 | 11,9800 | -4,16% | 12,0400 | 12,1000 | 11,9200 | 21.934 | 264.104,20 |
| 24/8/2007 | 12,5000 | 0,64% | 12,3200 | 12,5800 | 12,0400 | 11.230 | 137.278,26 |
| 23/8/2007 | 12,4200 | 5,25% | 11,9000 | 12,8000 | 10,7000 | 207.727 | 2.168.323,32 |
| 22/8/2007 | 11,8000 | 0,00% | 11,8000 | 11,8400 | 11,3400 | 2.475 | 29.121,70 |
| 21/8/2007 | 11,8000 | 0,51% | 11,7600 | 11,8000 | 11,7600 | 330 | 3.882,00 |
| 20/8/2007 | 11,7400 | 4,08% | 11,7000 | 11,9800 | 11,1000 | 1.067 | 12.256,82 |
| 17/8/2007 | 11,2800 | 0,00% | 11,4000 | 11,4000 | 10,9600 | 9.725 | 107.252,20 |
| 16/8/2007 | 11,2800 | -6,00% | 11,4000 | 11,7000 | 11,0000 | 3.082 | 35.045,00 |
| 14/8/2007 | 12,0000 | 0,17% | 12,0000 | 12,0000 | 11,8000 | 2.355 | 28.004,70 |
| 13/8/2007 | 11,9800 | 2,92% | 11,6400 | 12,4000 | 11,6400 | 3.361 | 40.075,32 |
| 10/8/2007 | 11,6400 | -2,84% | 11,4200 | 11,7000 | 11,3400 | 3.559 | 40.910,54 |
| 09/8/2007 | 11,9800 | 0,00% | 11,9400 | 11,9800 | 11,8000 | 2.938 | 34.903,64 |
| 08/8/2007 | 11,9800 | 1,53% | 12,0000 | 12,0000 | 11,7800 | 836 | 9.919,60 |
| 07/8/2007 | 11,8000 | -0,17% | 11,9800 | 11,9800 | 11,6000 | 3.060 | 36.196,30 |
| 06/8/2007 | 11,8200 | -3,75% | 11,9400 | 11,9400 | 11,5000 | 2.656 | 31.166,02 |
| 03/8/2007 | 12,2800 | -3,46% | 12,2600 | 12,3800 | 12,0000 | 2.230 | 27.266,16 |
| 02/8/2007 | 12,7200 | -2,00% | 12,4800 | 12,8800 | 12,2000 | 4.521 | 56.285,10 |
| 01/8/2007 | 12,9800 | -1,37% | 11,9000 | 13,0000 | 11,9000 | 3.829 | 48.012,00 |
| 31/7/2007 | 13,1600 | -0,75% | 12,8800 | 13,1800 | 12,8800 | 3.313 | 41.873,72 |
| 30/7/2007 | 13,2600 | -1,19% | 12,6000 | 13,3600 | 12,6000 | 1.905 | 22.399,88 |
| 27/7/2007 | 13,4200 | 0,75% | 13,3000 | 13,5000 | 12,7000 | 3.780 | 49.915,80 |
| 26/7/2007 | 13,3200 | 2,30% | 13,1000 | 13,5200 | 13,0200 | 6.099 | 80.805,82 |
| 25/7/2007 | 13,0200 | -2,54% | 12,4400 | 13,3400 | 12,4400 | 15.710 | 204.959,02 |
| 24/7/2007 | 13,3600 | 1,37% | 13,9600 | 13,9600 | 13,0000 | 1.113 | 14.669,20 |
| 23/7/2007 | 13,1800 | -0,75% | 13,3800 | 13,3800 | 13,0000 | 1.355 | 17.749,60 |
| 20/7/2007 | 13,2800 | -0,90% | 13,5000 | 13,9800 | 12,9600 | 6.069 | 76.024,14 |
| 19/7/2007 | 13,4000 | 0,30% | 12,9200 | 13,5000 | 12,9200 | 4.602 | 60.670,44 |
| 18/7/2007 | 13,3600 | 2,77% | 13,0000 | 13,5000 | 13,0000 | 9.575 | 126.522,40 |
| 17/7/2007 | 13,0000 | -1,96% | 13,4800 | 13,4800 | 12,7000 | 3.748 | 48.895,00 |
| 16/7/2007 | 13,2600 | 7,46% | 12,3400 | 13,4000 | 12,3400 | 13.181 | 166.785,70 |
| 13/7/2007 | 12,3400 | 4,05% | 12,2000 | 12,3400 | 12,0000 | 5.013 | 60.667,54 |
| 12/7/2007 | 11,8600 | -0,17% | 11,8600 | 11,9000 | 11,8600 | 2.745 | 32.599,90 |
| 11/7/2007 | 11,8800 | 0,00% | 11,8000 | 11,8800 | 11,7000 | 1.610 | 18.948,00 |
| 10/7/2007 | 11,8800 | -1,16% | 12,0000 | 12,0000 | 11,7600 | 1.809 | 21.544,52 |
| 09/7/2007 | 12,0200 | -0,33% | 12,0600 | 12,0800 | 11,8800 | 1.310 | 15.679,80 |
| 06/7/2007 | 12,0600 | 0,17% | 11,6600 | 12,0600 | 11,6600 | 40 | 470,60 |
| 05/7/2007 | 12,0400 | 0,33% | 11,8000 | 12,1800 | 11,6000 | 734 | 8.815,00 |
| 04/7/2007 | 12,0000 | 0,00% | 11,6200 | 12,0000 | 11,6000 | 1.340 | 15.818,70 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,10 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 11,93 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 9,63 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,41 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,23 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,28 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|