| 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 |
|---|---|---|---|---|---|---|---|
| 24/11/2008 | 6,7600 | 3,36% | 6,5400 | 6,7800 | 6,5000 | 404 | ,00 |
| 21/11/2008 | 6,5400 | -4,39% | 6,5000 | 6,5800 | 6,2000 | 3.565 | ,00 |
| 20/11/2008 | 6,8400 | -1,44% | 6,8000 | 6,9800 | 6,4000 | 1.786 | ,00 |
| 19/11/2008 | 6,9400 | -3,61% | 6,9800 | 6,9800 | 6,9200 | 1.150 | ,00 |
| 18/11/2008 | 7,2000 | 0,28% | 7,4000 | 7,4000 | 7,1800 | 160 | ,00 |
| 17/11/2008 | 7,1800 | -3,75% | 7,0000 | 7,2000 | 7,0000 | 1.303 | ,00 |
| 14/11/2008 | 7,4600 | 2,19% | 7,2000 | 7,5000 | 7,1800 | 1.205 | ,00 |
| 13/11/2008 | 7,3000 | 0,27% | 7,4400 | 7,4800 | 6,8200 | 681 | ,00 |
| 12/11/2008 | 7,2800 | 1,68% | 7,1400 | 7,2800 | 7,1400 | 410 | ,00 |
| 11/11/2008 | 7,1600 | -9,14% | 7,3800 | 7,5600 | 7,1600 | 3.243 | ,00 |
| 10/11/2008 | 7,8800 | 5,07% | 7,8600 | 7,9000 | 7,2400 | 1.985 | ,00 |
| 07/11/2008 | 7,5000 | -1,06% | 7,5800 | 7,6600 | 7,2400 | 1.620 | ,00 |
| 06/11/2008 | 7,5800 | -2,32% | 7,3000 | 7,6000 | 7,1400 | 1.030 | ,00 |
| 05/11/2008 | 7,7600 | -0,26% | 7,3800 | 7,7600 | 7,3800 | 150 | ,00 |
| 04/11/2008 | 7,7800 | -0,51% | 7,6600 | 7,8600 | 7,6600 | 5.000 | ,00 |
| 03/11/2008 | 7,8200 | -1,51% | 7,9000 | 8,0000 | 7,4000 | 4.700 | ,00 |
| 31/10/2008 | 7,9400 | -0,50% | 7,4000 | 8,0000 | 7,3000 | 1.852 | ,00 |
| 30/10/2008 | 7,9800 | 1,27% | 7,9000 | 7,9800 | 7,9000 | 300 | ,00 |
| 29/10/2008 | 7,8800 | 1,55% | 8,1600 | 8,1600 | 7,4000 | 501 | ,00 |
| 27/10/2008 | 7,7600 | 7,78% | 6,9800 | 7,7800 | 6,6000 | 5.075 | ,00 |
| 24/10/2008 | 7,2000 | -5,26% | 7,0000 | 7,2000 | 6,5000 | 7.040 | ,00 |
| 23/10/2008 | 7,6000 | -3,80% | 7,5000 | 7,7000 | 7,1200 | 3.159 | ,00 |
| 22/10/2008 | 7,9000 | -1,00% | 7,3200 | 8,0000 | 7,3200 | 4.489 | ,00 |
| 21/10/2008 | 7,9800 | -1,48% | 7,5600 | 7,9800 | 7,5600 | 2.090 | ,00 |
| 20/10/2008 | 8,1000 | -1,22% | 7,8000 | 8,1000 | 7,8000 | 250 | ,00 |
| 17/10/2008 | 8,2000 | -0,97% | 8,0000 | 8,2000 | 7,6800 | 700 | ,00 |
| 16/10/2008 | 8,2800 | -2,59% | 7,9400 | 8,3000 | 7,9000 | 1.010 | ,00 |
| 15/10/2008 | 8,5000 | 1,19% | 8,2000 | 8,5000 | 8,2000 | 380 | ,00 |
| 14/10/2008 | 8,4000 | 0,96% | 8,4800 | 8,5000 | 7,9800 | 4.850 | ,00 |
| 13/10/2008 | 8,3200 | 0,24% | 7,7600 | 8,4000 | 7,7600 | 4.879 | ,00 |
| 10/10/2008 | 8,3000 | -0,48% | 7,5600 | 8,3000 | 7,5400 | 490 | ,00 |
| 09/10/2008 | 8,3400 | 0,48% | 8,0000 | 8,4000 | 8,0000 | 3.935 | ,00 |
| 08/10/2008 | 8,3000 | -0,72% | 7,5600 | 8,3000 | 7,5400 | 1.755 | ,00 |
| 07/10/2008 | 8,3600 | 0,24% | 8,3000 | 8,4200 | 8,0400 | 1.272 | ,00 |
| 06/10/2008 | 8,3400 | -1,18% | 8,5000 | 8,5000 | 8,0000 | 2.078 | ,00 |
| 03/10/2008 | 8,4400 | 0,00% | 8,4400 | 8,5000 | 8,0800 | 5.473 | ,00 |
| 02/10/2008 | 8,4400 | -1,86% | 8,5000 | 8,5000 | 8,2200 | 771 | ,00 |
| 01/10/2008 | 8,6000 | 0,94% | 8,5200 | 8,6000 | 8,3600 | 510 | ,00 |
| 30/9/2008 | 8,5200 | -0,23% | 8,1600 | 8,6000 | 8,1600 | 1.362 | ,00 |
| 29/9/2008 | 8,5400 | -2,95% | 8,5000 | 8,6000 | 8,5000 | 510 | ,00 |
| 26/9/2008 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 25/9/2008 | 8,8000 | -0,90% | 8,7400 | 8,8800 | 8,6400 | 1.454 | ,00 |
| 24/9/2008 | 8,8800 | 0,23% | 8,5000 | 8,9000 | 8,5000 | 706 | ,00 |
| 23/9/2008 | 8,8600 | -0,45% | 8,3800 | 8,9000 | 8,3600 | 860 | ,00 |
| 22/9/2008 | 8,9000 | -1,11% | 9,0000 | 9,0000 | 8,9000 | 49.150 | ,00 |
| 19/9/2008 | 9,0000 | 2,27% | 8,5400 | 9,0000 | 8,5400 | 900 | ,00 |
| 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 | 0,00% | 12,0400 | 12,2600 | 12,0400 | 1.273 | 15.358,00 |
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.% |
|---|