Χρηματιστήριο \

ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ ΑΒΕΕ (ΚΟ)

ΔΑΙΟΣ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Πλαστικά
Δείκτες: FTSEGTI ATHEX_SCI
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

6,9500

Τελ. Ενημ.:

17:25

-0,20 -2,00%

Συν.Όγκος 1209
Όγκος πακέτων 0,00
Όγκος τελ.πράξης 1
Τζίρος 8648
Πράξεις 27

Saleside SSSSSSSSSSSBIBBSSBBSBBSSBSB
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

6,9000 7,4000

Άνοιγμα 7,25

Χαμ. 52 εβδ. Υψ. 52 εβδ.

3,40 8,35

Άνοιγμα τελευτ. δημοπρ. 0.0000
Όγκος ανοιγ. τελ. δημ. 0

Προηγ. Κλείσιμο

7.1500 -0.1500 -2.0548 %

Μέσος σταθμικό 7.1538
Εμπορευσιμότητα 0.0081
Κεφαλαιοποίηση € 105000000 εκ
Αρ. Μετοχών 15000000

Απόδοση

Αρχή εβδ.

0,00%

7 ημερών

5,93%

1 μηνός

-9,49%

3 μηνών

38,83%

6 μηνών

97,51%

1 έτους

104,29%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
24/10/2025	7,4000	6,9000	7,2500	7,0000	1.209	8.648
23/10/2025	7,4000	7,1000	7,4000	7,1500	1.851	13.269
22/10/2025	7,5000	6,8000	7,0000	7,3000	2.476	17.340
21/10/2025	7,0500	6,7000	7,0500	6,9000	1.476	10.130
20/10/2025	7,4000	6,7500	6,9000	6,9500	3.878	26.995
17/10/2025	7,0500	6,3500	6,6000	6,8000	7.507	49.854
16/10/2025	6,9000	6,2500	6,9000	6,7500	3.209	21.045
15/10/2025	7,1500	6,6000	7,1000	6,8000	1.878	12.824
14/10/2025	7,4500	6,9500	7,4500	7,0500	3.520	25.325
13/10/2025	7,7000	7,2000	7,6500	7,3500	954	7.107
10/10/2025	8,0000	7,4000	7,8000	7,6000	1.630	12.507
09/10/2025	7,9000	7,1500	7,1500	7,8000	2.163	15.993
08/10/2025	7,5000	6,7500	6,7500	7,0500	2.650	18.704
07/10/2025	6,7500	6,4000	6,5500	6,6500	1.805	11.836
06/10/2025	6,5500	6,2500	6,5000	6,4500	1.761	11.278
03/10/2025	6,9000	6,4000	6,8500	6,5000	1.208	7.999
01/10/2025	7,7500	6,8500	7,6000	7,0000	3.162	22.576
30/09/2025	7,6500	7,6000	7,6500	7,6000	600	4.577
29/09/2025	7,9000	7,6000	7,7000	7,7000	1.050	8.128
26/09/2025	7,9000	7,6500	7,9000	7,7000	900	6.982
25/09/2025	7,8000	7,7500	7,8000	7,7500	500	3.880
24/09/2025	8,1000	7,7500	8,0500	7,8000	1.000	7.945
23/09/2025	8,0000	7,6500	7,6500	7,9000	800	6.243
22/09/2025	7,8500	7,5500	7,6500	7,7500	3.160	24.337
19/09/2025	7,6500	7,0500	7,6500	7,6500	1.400	10.371
18/09/2025	8,2500	7,4000	8,1500	7,6000	2.070	16.166
17/09/2025	8,3500	8,1500	8,2500	8,2500	937	7.732
16/09/2025	9,2500	7,1500	9,2500	8,3500	4.428	35.812
15/09/2025	7,2000	5,7500	5,7500	7,1500	5.700	39.361
12/09/2025	5,6500	5,6500	5,6500	5,6500	500	2.825
11/09/2025	5,6000	5,5000	5,5000	5,6000	1.000	5.550
10/09/2025	0,0000	0,0000	0,0000	5,6000	0	0
09/09/2025	0,0000	0,0000	0,0000	5,6000	0	0
08/09/2025	0,0000	0,0000	0,0000	5,6000	0	0
05/09/2025	5,1000	5,1000	5,1000	5,6000	86	438
04/09/2025	0,0000	0,0000	0,0000	5,6000	0	0
03/09/2025	0,0000	0,0000	0,0000	5,6000	0	0
02/09/2025	0,0000	0,0000	0,0000	5,6000	0	0
01/09/2025	0,0000	0,0000	0,0000	5,6000	0	0
29/08/2025	0,0000	0,0000	0,0000	5,6000	0	0
28/08/2025	0,0000	0,0000	0,0000	5,6000	0	0
27/08/2025	0,0000	0,0000	0,0000	5,6000	0	0
26/08/2025	0,0000	0,0000	0,0000	5,6000	0	0
25/08/2025	5,6000	5,6000	5,6000	5,6000	500	2.800
22/08/2025	0,0000	0,0000	0,0000	5,5000	0	0
21/08/2025	5,5000	5,3000	5,3000	5,5000	910	4.923
20/08/2025	5,3500	5,3500	5,3500	5,3500	400	2.140
19/08/2025	0,0000	0,0000	0,0000	5,4500	0	0
18/08/2025	0,0000	0,0000	0,0000	5,4500	0	0
14/08/2025	0,0000	0,0000	0,0000	5,4500	0	0
13/08/2025	0,0000	0,0000	0,0000	5,4500	0	0
12/08/2025	0,0000	0,0000	0,0000	5,4500	0	0
11/08/2025	5,4500	5,3000	5,3000	5,4500	252	1.373
08/08/2025	0,0000	0,0000	0,0000	5,4500	0	0
07/08/2025	5,4500	5,3000	5,4500	5,4500	523	2.846
06/08/2025	5,4500	5,3000	5,3000	5,4500	1.547	8.324
05/08/2025	5,3000	5,3000	5,3000	5,3000	500	2.650
04/08/2025	5,4000	5,3000	5,4000	5,3000	150	800
01/08/2025	5,4000	5,3000	5,3000	5,3000	592	3.146
31/07/2025	5,5000	5,4000	5,4000	5,3000	100	545
30/07/2025	0,0000	0,0000	0,0000	5,3000	0	0
29/07/2025	5,3000	5,3000	5,3000	5,3000	200	1.060
28/07/2025	5,4000	5,1500	5,1500	5,2000	600	3.110
25/07/2025	5,1500	5,1500	5,1500	5,1500	416	2.142
24/07/2025	5,2000	5,2000	5,2000	5,1500	134	696
23/07/2025	5,2000	5,1000	5,1000	5,1500	2.200	11.310
22/07/2025	5,0000	5,0000	5,0000	5,0000	1.500	7.500
21/07/2025	5,3000	5,2000	5,2000	5,2000	3.118	16.258
18/07/2025	5,4500	5,0000	5,4500	5,2000	2.220	11.333
17/07/2025	5,2000	4,8800	4,8800	5,0500	2.702	13.606
16/07/2025	5,2000	4,7400	5,2000	4,7800	1.609	7.805
15/07/2025	4,7400	4,3200	4,3200	4,7400	2.751	12.581
14/07/2025	4,4000	4,1000	4,1000	4,3200	1.525	6.586
11/07/2025	0,0000	0,0000	0,0000	4,1000	0	0
10/07/2025	4,2800	4,1000	4,2800	4,1000	495	2.030
09/07/2025	0,0000	0,0000	0,0000	3,9400	0	0
08/07/2025	4,2800	3,8400	3,8400	3,9400	47	181
07/07/2025	3,9400	3,9400	3,9400	3,9400	25	98
04/07/2025	0,0000	0,0000	0,0000	3,9400	0	0
03/07/2025	3,9200	3,8600	3,8600	3,9400	40	156
02/07/2025	0,0000	0,0000	0,0000	3,9400	0	0
01/07/2025	0,0000	0,0000	0,0000	3,9400	0	0
30/06/2025	0,0000	0,0000	0,0000	3,9400	0	0
27/06/2025	0,0000	0,0000	0,0000	3,9400	0	0
26/06/2025	0,0000	0,0000	0,0000	3,9400	0	0
25/06/2025	4,0000	3,7600	3,8400	3,9400	250	987
24/06/2025	0,0000	0,0000	0,0000	4,0000	0	0
23/06/2025	0,0000	0,0000	0,0000	4,0000	0	0
20/06/2025	0,0000	0,0000	0,0000	4,0000	0	0
19/06/2025	0,0000	0,0000	0,0000	4,0000	0	0
18/06/2025	0,0000	0,0000	0,0000	4,0000	0	0
17/06/2025	0,0000	0,0000	0,0000	4,0000	0	0
16/06/2025	0,0000	0,0000	0,0000	4,0000	0	0
13/06/2025	3,8400	3,8400	3,8400	4,0000	50	192
12/06/2025	0,0000	0,0000	0,0000	4,0000	0	0
11/06/2025	0,0000	0,0000	0,0000	4,0000	0	0
10/06/2025	0,0000	0,0000	0,0000	4,0000	0	0
06/06/2025	3,8600	3,8600	3,8600	4,0000	56	216
05/06/2025	0,0000	0,0000	0,0000	4,0000	0	0
04/06/2025	4,4000	4,4000	4,4000	4,0000	3	13
02/06/2025	0,0000	0,0000	0,0000	4,0000	0	0
30/05/2025	0,0000	0,0000	0,0000	4,0000	0	0
29/05/2025	0,0000	0,0000	0,0000	4,0000	0	0
28/05/2025	0,0000	0,0000	0,0000	4,0000	0	0
27/05/2025	4,4000	4,4000	4,4000	4,0000	3	13
26/05/2025	0,0000	0,0000	0,0000	4,0000	0	0
23/05/2025	4,1000	4,1000	4,1000	4,0000	4	16
22/05/2025	3,9600	3,9400	3,9600	4,0000	100	395
21/05/2025	0,0000	0,0000	0,0000	4,0000	0	0
20/05/2025	4,1800	4,0000	4,1800	4,0000	578	2.317
19/05/2025	4,3800	4,0000	4,3800	4,0000	427	1.709
16/05/2025	4,3800	4,3800	4,3800	4,1800	50	219
15/05/2025	4,1800	4,1800	4,1800	4,1800	12	50
14/05/2025	0,0000	0,0000	0,0000	4,1800	0	0
13/05/2025	0,0000	0,0000	0,0000	4,1800	0	0
12/05/2025	4,1800	3,9000	3,9000	4,1800	344	1.416
09/05/2025	3,9000	3,9000	3,9000	4,2000	50	195
08/05/2025	0,0000	0,0000	0,0000	4,2000	0	0
07/05/2025	4,2000	4,2000	4,2000	4,2000	253	1.062
06/05/2025	0,0000	0,0000	0,0000	4,0000	0	0
05/05/2025	0,0000	0,0000	0,0000	4,0000	0	0
02/05/2025	0,0000	0,0000	0,0000	4,0000	0	0
30/04/2025	4,0000	4,0000	4,0000	4,0000	60	240
29/04/2025	4,0000	3,9800	3,9800	4,0000	305	1.217
28/04/2025	3,7000	3,6200	3,6200	3,7000	400	1.472
25/04/2025	3,9800	3,9800	3,9800	3,6200	2	7
24/04/2025	3,9800	3,9800	3,9800	3,6200	9	35
23/04/2025	3,9800	3,9800	3,9800	3,6200	12	47
22/04/2025	0,0000	0,0000	0,0000	3,6200	0	0
17/04/2025	3,6600	3,6000	3,6000	3,6200	350	1.266
16/04/2025	0,0000	0,0000	0,0000	4,0000	0	0
15/04/2025	4,0000	4,0000	4,0000	4,0000	221	884
14/04/2025	0,0000	0,0000	0,0000	4,0000	0	0
11/04/2025	0,0000	0,0000	0,0000	4,0000	0	0
10/04/2025	3,9000	3,9000	3,9000	4,0000	2	7
09/04/2025	4,0000	3,6000	4,0000	4,0000	101	384
08/04/2025	4,4000	4,0000	4,4000	4,0000	222	888
07/04/2025	4,3000	4,0000	4,0000	4,0000	403	1.612
04/04/2025	4,1800	3,8000	4,0000	3,9200	746	2.980
03/04/2025	0,0000	0,0000	0,0000	4,1800	0	0
02/04/2025	4,4000	3,7000	4,4000	4,1800	184	768
01/04/2025	4,0000	4,0000	4,0000	4,0000	2	8
31/03/2025	4,0000	4,0000	4,0000	4,0000	1	4
28/03/2025	4,0000	4,0000	4,0000	4,0000	305	1.220
27/03/2025	4,0000	3,9000	4,0000	3,6400	19	74
26/03/2025	4,0000	3,9000	4,0000	3,6400	6	23
24/03/2025	0,0000	0,0000	0,0000	3,6400	0	0
21/03/2025	0,0000	0,0000	0,0000	3,6400	0	0
20/03/2025	3,6800	3,6400	3,6400	3,6400	402	1.471
19/03/2025	3,6400	3,6400	3,6400	3,5400	3	10
17/03/2025	3,5800	3,5800	3,5800	3,5400	15	53
14/03/2025	0,0000	0,0000	0,0000	3,5400	0	0
13/03/2025	3,5400	3,5000	3,5000	3,5400	1.100	3.871
12/03/2025	3,5200	3,5200	3,5200	3,5200	4	14
11/03/2025	0,0000	0,0000	0,0000	3,5200	0	0
10/03/2025	3,5400	3,5400	3,5400	3,5200	21	74
07/03/2025	0,0000	0,0000	0,0000	3,5200	0	0
06/03/2025	3,5400	3,5200	3,5200	3,5200	220	776
05/03/2025	3,5200	3,5200	3,5200	3,5200	350	1.232
04/03/2025	0,0000	0,0000	0,0000	3,4200	0	0
28/02/2025	3,6600	3,6600	3,6600	3,4200	3	10
27/02/2025	3,5800	3,5200	3,5200	3,4200	5	17
26/02/2025	0,0000	0,0000	0,0000	3,4200	0	0
25/02/2025	3,5400	3,5400	3,5400	3,4200	4	14
24/02/2025	3,5600	3,5600	3,5600	3,4200	8	28
21/02/2025	3,5000	3,5000	3,5000	3,4200	7	24
20/02/2025	0,0000	0,0000	0,0000	3,4200	0	0
19/02/2025	3,4800	3,3600	3,3800	3,4200	236	806
18/02/2025	3,6000	3,5000	3,6000	3,6000	8.480	30.500
17/02/2025	3,6800	3,6800	3,6800	3,4600	1	3
14/02/2025	0,0000	0,0000	0,0000	3,4600	0	0
13/02/2025	3,4600	3,4600	3,4600	3,4600	270	934
12/02/2025	3,6800	3,6800	3,6800	3,4600	2	7
11/02/2025	0,0000	0,0000	0,0000	3,4600	0	0
07/02/2025	3,6800	3,6800	3,6800	3,4000	3	11
06/02/2025	3,6800	3,6800	3,6800	3,4000	7	25
05/02/2025	3,6800	3,6000	3,6800	3,4000	10	36
04/02/2025	0,0000	0,0000	0,0000	3,4000	0	0
03/02/2025	0,0000	0,0000	0,0000	3,4000	0	0
31/01/2025	3,5000	3,4000	3,4000	3,4000	327	1.114
30/01/2025	0,0000	0,0000	0,0000	3,4400	0	0
29/01/2025	0,0000	0,0000	0,0000	3,4400	0	0
28/01/2025	0,0000	0,0000	0,0000	3,4400	0	0
27/01/2025	3,6000	3,4400	3,6000	3,4400	22	77
24/01/2025	3,4400	3,2800	3,3000	3,4400	161	536
23/01/2025	0,0000	0,0000	0,0000	3,4400	0	0
22/01/2025	3,6800	3,6600	3,6800	3,4400	35	128
21/01/2025	0,0000	0,0000	0,0000	3,4400	0	0
20/01/2025	3,6800	3,6800	3,6800	3,4400	6	22
17/01/2025	0,0000	0,0000	0,0000	3,4400	0	0
16/01/2025	3,5000	3,5000	3,5000	3,4400	11	38
15/01/2025	3,4400	3,4400	3,4400	3,4400	95	326
14/01/2025	3,4400	3,4200	3,4200	3,4400	1.208	4.151
13/01/2025	3,4800	3,4800	3,4800	3,4200	35	121
10/01/2025	0,0000	0,0000	0,0000	3,4200	0	0
09/01/2025	3,5000	3,5000	3,5000	3,4200	20	70
08/01/2025	0,0000	0,0000	0,0000	3,4200	0	0
07/01/2025	3,5000	3,5000	3,5000	3,4200	38	133
03/01/2025	3,5800	3,3000	3,3600	3,4200	812	2.783
02/01/2025	3,5600	3,4800	3,4800	3,5200	90	316
30/12/2024	0,0000	0,0000	0,0000	3,5200	0	0
27/12/2024	3,5200	3,5200	3,5200	3,5200	24	84
23/12/2024	3,6400	3,3200	3,3200	3,5200	604	2.124
20/12/2024	0,0000	0,0000	0,0000	3,5800	0	0
19/12/2024	0,0000	0,0000	0,0000	3,5800	0	0
18/12/2024	3,5800	3,5800	3,5800	3,5800	6	21
17/12/2024	3,5200	3,5200	3,5200	3,5800	120	422
16/12/2024	0,0000	0,0000	0,0000	3,5800	0	0
13/12/2024	0,0000	0,0000	0,0000	3,5800	0	0
12/12/2024	0,0000	0,0000	0,0000	3,5800	0	0
11/12/2024	0,0000	0,0000	0,0000	3,5800	0	0
10/12/2024	3,6600	3,3000	3,6600	3,5800	101	333
09/12/2024	0,0000	0,0000	0,0000	3,5800	0	0
06/12/2024	3,2600	3,2600	3,2600	3,5800	50	163
05/12/2024	3,5800	3,3600	3,3600	3,5800	56	194
04/12/2024	3,5800	3,5800	3,5800	3,5800	12	42
03/12/2024	0,0000	0,0000	0,0000	3,5800	0	0
02/12/2024	3,5800	3,3800	3,3800	3,5800	580	2.058
29/11/2024	3,2800	3,2800	3,2800	3,6000	50	164
28/11/2024	0,0000	0,0000	0,0000	3,6000	0	0
27/11/2024	0,0000	0,0000	0,0000	3,6000	0	0
26/11/2024	0,0000	0,0000	0,0000	3,6000	0	0
25/11/2024	0,0000	0,0000	0,0000	3,6000	0	0
22/11/2024	3,6600	3,3600	3,3600	3,6000	647	2.305
21/11/2024	3,6600	3,6600	3,6600	3,6600	8	29
20/11/2024	0,0000	0,0000	0,0000	3,6600	0	0
19/11/2024	0,0000	0,0000	0,0000	3,6600	0	0
18/11/2024	0,0000	0,0000	0,0000	3,6600	0	0
15/11/2024	0,0000	0,0000	0,0000	3,6600	0	0
14/11/2024	0,0000	0,0000	0,0000	3,6600	0	0
13/11/2024	3,4800	3,4200	3,4800	3,6600	85	295
12/11/2024	3,6600	3,6600	3,6600	3,6600	5.260	19.251
11/11/2024	3,3200	3,3200	3,3200	3,6600	50	166
08/11/2024	0,0000	0,0000	0,0000	3,6600	0	0
07/11/2024	3,7000	3,2600	3,2600	3,6600	825	2.914
06/11/2024	0,0000	0,0000	0,0000	3,5000	0	0
05/11/2024	0,0000	0,0000	0,0000	3,5000	0	0
04/11/2024	0,0000	0,0000	0,0000	3,5000	0	0
01/11/2024	0,0000	0,0000	0,0000	3,5000	0	0
31/10/2024	3,2600	3,2600	3,2600	3,5000	50	163
30/10/2024	3,5000	3,5000	3,5000	3,5000	1.200	4.200
29/10/2024	3,6000	3,5000	3,6000	3,5000	1.126	3.941
25/10/2024	0,0000	0,0000	0,0000	3,5000	0	0
24/10/2024	3,2600	3,1800	3,1800	3,5000	104	334
23/10/2024	3,5800	3,5800	3,5800	3,5000	1	3
22/10/2024	0,0000	0,0000	0,0000	3,5000	0	0
21/10/2024	0,0000	0,0000	0,0000	3,5000	0	0
18/10/2024	0,0000	0,0000	0,0000	3,5000	0	0
17/10/2024	3,5000	3,1200	3,5000	3,5000	228	797
16/10/2024	3,5000	3,5000	3,5000	3,2600	3	10
15/10/2024	0,0000	0,0000	0,0000	3,2600	0	0
14/10/2024	3,5000	3,5000	3,5000	3,2600	6	21
11/10/2024	3,2600	3,0800	3,0800	3,2600	200	634
10/10/2024	0,0000	0,0000	0,0000	3,2600	0	0
09/10/2024	0,0000	0,0000	0,0000	3,2600	0	0
08/10/2024	0,0000	0,0000	0,0000	3,2600	0	0
07/10/2024	3,5000	3,4800	3,5000	3,2600	17	59
04/10/2024	3,2800	3,2000	3,2000	3,2600	659	2.135
03/10/2024	0,0000	0,0000	0,0000	3,2600	0	0
02/10/2024	3,2800	3,2800	3,2800	3,2600	17	55
01/10/2024	0,0000	0,0000	0,0000	3,2600	0	0
30/09/2024	3,1000	3,1000	3,1000	3,2600	29	89
27/09/2024	0,0000	0,0000	0,0000	3,2600	0	0
26/09/2024	0,0000	0,0000	0,0000	3,2600	0	0
25/09/2024	0,0000	0,0000	0,0000	3,2600	0	0
24/09/2024	0,0000	0,0000	0,0000	3,2600	0	0
23/09/2024	3,2800	3,0600	3,1400	3,2600	910	2.921
20/09/2024	0,0000	0,0000	0,0000	3,2800	0	0
19/09/2024	3,2000	3,2000	3,2000	3,2800	50	160
18/09/2024	0,0000	0,0000	0,0000	3,2800	0	0
17/09/2024	0,0000	0,0000	0,0000	3,2800	0	0
16/09/2024	3,2800	3,2800	3,2800	3,2800	770	2.525
13/09/2024	0,0000	0,0000	0,0000	3,2800	0	0
12/09/2024	0,0000	0,0000	0,0000	3,2800	0	0
11/09/2024	3,1600	3,1600	3,1600	3,2800	50	158
10/09/2024	3,2800	3,2800	3,2800	3,2800	100	328
09/09/2024	3,1200	3,1200	3,1200	3,2800	50	156
06/09/2024	0,0000	0,0000	0,0000	3,2800	0	0
05/09/2024	0,0000	0,0000	0,0000	3,2800	0	0
04/09/2024	0,0000	0,0000	0,0000	3,2800	0	0
03/09/2024	0,0000	0,0000	0,0000	3,2800	0	0
02/09/2024	0,0000	0,0000	0,0000	3,2800	0	0
30/08/2024	0,0000	0,0000	0,0000	3,2800	0	0
29/08/2024	0,0000	0,0000	0,0000	3,2800	0	0
28/08/2024	0,0000	0,0000	0,0000	3,2800	0	0
27/08/2024	0,0000	0,0000	0,0000	3,2800	0	0
26/08/2024	0,0000	0,0000	0,0000	3,2800	0	0
23/08/2024	0,0000	0,0000	0,0000	3,2800	0	0
22/08/2024	0,0000	0,0000	0,0000	3,2800	0	0
21/08/2024	0,0000	0,0000	0,0000	3,2800	0	0
20/08/2024	0,0000	0,0000	0,0000	3,2800	0	0
19/08/2024	0,0000	0,0000	0,0000	3,2800	0	0
16/08/2024	0,0000	0,0000	0,0000	3,2800	0	0
14/08/2024	0,0000	0,0000	0,0000	3,2800	0	0
13/08/2024	0,0000	0,0000	0,0000	3,2800	0	0
12/08/2024	3,0400	3,0400	3,0400	3,2800	50	152
09/08/2024	0,0000	0,0000	0,0000	3,2800	0	0
08/08/2024	0,0000	0,0000	0,0000	3,2800	0	0
07/08/2024	0,0000	0,0000	0,0000	3,2800	0	0
06/08/2024	0,0000	0,0000	0,0000	3,2800	0	0
05/08/2024	3,2800	3,2800	3,2800	3,2800	80	262
02/08/2024	3,2800	3,2800	3,2800	3,2800	400	1.312
01/08/2024	0,0000	0,0000	0,0000	3,2800	0	0
31/07/2024	0,0000	0,0000	0,0000	3,2800	0	0
30/07/2024	0,0000	0,0000	0,0000	3,2800	0	0
29/07/2024	3,0800	3,0800	3,0800	3,2800	100	308
26/07/2024	3,3000	3,2600	3,2600	3,2800	601	1.971
25/07/2024	0,0000	0,0000	0,0000	3,0600	0	0
24/07/2024	3,2800	3,2200	3,2200	3,0600	108	352
23/07/2024	0,0000	0,0000	0,0000	3,0600	0	0
22/07/2024	3,2800	3,2200	3,2200	3,0600	50	161
19/07/2024	3,2000	3,0600	3,0800	3,0600	1.050	3.220
18/07/2024	0,0000	0,0000	0,0000	3,4000	0	0
17/07/2024	0,0000	0,0000	0,0000	3,4000	0	0
16/07/2024	0,0000	0,0000	0,0000	3,4000	0	0
15/07/2024	0,0000	0,0000	0,0000	3,4000	0	0
12/07/2024	3,4000	3,2600	3,2600	3,4000	1.547	5.116
11/07/2024	3,3000	3,2800	3,3000	3,2800	432	1.420
10/07/2024	0,0000	0,0000	0,0000	3,3200	0	0
09/07/2024	0,0000	0,0000	0,0000	3,3200	0	0
08/07/2024	0,0000	0,0000	0,0000	3,3200	0	0
05/07/2024	3,0800	3,0800	3,0800	3,3200	50	154
04/07/2024	0,0000	0,0000	0,0000	3,3200	0	0
03/07/2024	0,0000	0,0000	0,0000	3,3200	0	0
02/07/2024	0,0000	0,0000	0,0000	3,3200	0	0
01/07/2024	0,0000	0,0000	0,0000	3,3200	0	0
28/06/2024	0,0000	0,0000	0,0000	3,3200	0	0
27/06/2024	3,1200	3,0400	3,1000	3,3200	122	377
26/06/2024	3,1800	3,1000	3,1000	3,3200	85	265
25/06/2024	3,2000	3,2000	3,2000	3,3200	2	6
21/06/2024	3,1000	3,1000	3,1000	3,3200	100	310
20/06/2024	3,3200	3,3000	3,3200	3,3200	240	796
19/06/2024	3,6200	3,2600	3,2800	3,5200	3.040	10.422
18/06/2024	0,0000	0,0000	0,0000	3,6200	0	0
17/06/2024	0,0000	0,0000	0,0000	3,6200	0	0
14/06/2024	0,0000	0,0000	0,0000	3,6200	0	0
13/06/2024	0,0000	0,0000	0,0000	3,6200	0	0
12/06/2024	0,0000	0,0000	0,0000	3,6200	0	0
11/06/2024	0,0000	0,0000	0,0000	3,6200	0	0
10/06/2024	0,0000	0,0000	0,0000	3,6200	0	0
07/06/2024	0,0000	0,0000	0,0000	3,6200	0	0
06/06/2024	3,6800	3,3400	3,3400	3,6200	486	1.697
05/06/2024	0,0000	0,0000	0,0000	3,6800	0	0
04/06/2024	0,0000	0,0000	0,0000	3,6800	0	0
03/06/2024	0,0000	0,0000	0,0000	3,6800	0	0
31/05/2024	0,0000	0,0000	0,0000	3,6800	0	0
30/05/2024	0,0000	0,0000	0,0000	3,6800	0	0
29/05/2024	0,0000	0,0000	0,0000	3,6800	0	0
28/05/2024	3,3800	3,3800	3,3800	3,6800	50	169
27/05/2024	0,0000	0,0000	0,0000	3,6800	0	0
24/05/2024	0,0000	0,0000	0,0000	3,6800	0	0
23/05/2024	0,0000	0,0000	0,0000	3,6800	0	0
22/05/2024	0,0000	0,0000	0,0000	3,6800	0	0
21/05/2024	3,7000	3,4200	3,4800	3,6800	1.940	6.995
20/05/2024	3,7000	3,5200	3,7000	3,7800	191	688
17/05/2024	3,7800	3,4400	3,4400	3,7800	51	192
16/05/2024	0,0000	0,0000	0,0000	3,7800	0	0
15/05/2024	0,0000	0,0000	0,0000	3,7800	0	0
14/05/2024	3,7800	3,7800	3,7800	3,7800	100	378
13/05/2024	3,7800	3,7800	3,7800	3,7800	200	756
09/05/2024	0,0000	0,0000	0,0000	3,7800	0	0
08/05/2024	0,0000	0,0000	0,0000	3,7800	0	0
02/05/2024	0,0000	0,0000	0,0000	3,7800	0	0
30/04/2024	0,0000	0,0000	0,0000	3,7800	0	0
29/04/2024	0,0000	0,0000	0,0000	3,7800	0	0
26/04/2024	0,0000	0,0000	0,0000	3,7800	0	0
25/04/2024	0,0000	0,0000	0,0000	3,7800	0	0
24/04/2024	0,0000	0,0000	0,0000	3,7800	0	0
23/04/2024	3,8000	3,7600	3,7600	3,7800	310	1.172
22/04/2024	0,0000	0,0000	0,0000	3,5800	0	0
19/04/2024	0,0000	0,0000	0,0000	3,5800	0	0
18/04/2024	3,4000	3,4000	3,4000	3,5800	50	170
17/04/2024	0,0000	0,0000	0,0000	3,5800	0	0
16/04/2024	3,5000	3,4800	3,4800	3,5800	97	339
15/04/2024	3,7000	3,3200	3,3200	3,5800	253	906
12/04/2024	0,0000	0,0000	0,0000	3,5800	0	0
11/04/2024	0,0000	0,0000	0,0000	3,5800	0	0
10/04/2024	3,4000	3,4000	3,4000	3,5800	50	170
09/04/2024	3,8000	3,4200	3,4200	3,5800	500	1.786
08/04/2024	0,0000	0,0000	0,0000	3,8000	0	0
05/04/2024	0,0000	0,0000	0,0000	3,8000	0	0
04/04/2024	0,0000	0,0000	0,0000	3,8000	0	0
03/04/2024	0,0000	0,0000	0,0000	3,8000	0	0
02/04/2024	3,8000	3,4200	3,4200	3,8000	670	2.367
28/03/2024	0,0000	0,0000	0,0000	3,8000	0	0
27/03/2024	0,0000	0,0000	0,0000	3,8000	0	0
26/03/2024	3,8000	3,8000	3,8000	3,8000	331	1.257
22/03/2024	0,0000	0,0000	0,0000	3,8000	0	0
21/03/2024	0,0000	0,0000	0,0000	3,8000	0	0
20/03/2024	0,0000	0,0000	0,0000	3,8000	0	0
19/03/2024	0,0000	0,0000	0,0000	3,8000	0	0
14/03/2024	0,0000	0,0000	0,0000	3,8000	0	0
13/03/2024	3,8000	3,7000	3,7000	3,8000	1.450	5.394
12/03/2024	0,0000	0,0000	0,0000	3,8000	0	0
11/03/2024	0,0000	0,0000	0,0000	3,8000	0	0
08/03/2024	0,0000	0,0000	0,0000	3,8000	0	0
06/03/2024	0,0000	0,0000	0,0000	3,8000	0	0
05/03/2024	0,0000	0,0000	0,0000	3,8000	0	0
04/03/2024	0,0000	0,0000	0,0000	3,8000	0	0
01/03/2024	0,0000	0,0000	0,0000	3,8000	0	0
29/02/2024	0,0000	0,0000	0,0000	3,8000	0	0
28/02/2024	3,8000	3,8000	3,8000	3,8000	50	190
27/02/2024	0,0000	0,0000	0,0000	3,8000	0	0
26/02/2024	0,0000	0,0000	0,0000	3,8000	0	0
23/02/2024	0,0000	0,0000	0,0000	3,8000	0	0
22/02/2024	0,0000	0,0000	0,0000	3,8000	0	0
21/02/2024	0,0000	0,0000	0,0000	3,8000	0	0
20/02/2024	4,1800	4,1800	4,1800	3,8000	99	413
19/02/2024	0,0000	0,0000	0,0000	3,8000	0	0
16/02/2024	0,0000	0,0000	0,0000	3,8000	0	0
14/02/2024	0,0000	0,0000	0,0000	3,6000	0	0
13/02/2024	0,0000	0,0000	0,0000	3,6000	0	0
12/02/2024	0,0000	0,0000	0,0000	3,6000	0	0
09/02/2024	0,0000	0,0000	0,0000	3,6000	0	0
07/02/2024	0,0000	0,0000	0,0000	3,6000	0	0
06/02/2024	0,0000	0,0000	0,0000	3,6000	0	0
05/02/2024	0,0000	0,0000	0,0000	3,6000	0	0
02/02/2024	3,6000	3,1800	3,1800	3,6000	500	1.779
01/02/2024	3,5200	3,5200	3,5200	3,5200	300	1.056
31/01/2024	0,0000	0,0000	0,0000	3,5000	0	0
30/01/2024	0,0000	0,0000	0,0000	3,5000	0	0
29/01/2024	0,0000	0,0000	0,0000	3,5000	0	0
26/01/2024	0,0000	0,0000	0,0000	3,5000	0	0
25/01/2024	0,0000	0,0000	0,0000	3,5000	0	0
24/01/2024	0,0000	0,0000	0,0000	3,5000	0	0
23/01/2024	0,0000	0,0000	0,0000	3,5000	0	0
22/01/2024	0,0000	0,0000	0,0000	3,5000	0	0
19/01/2024	0,0000	0,0000	0,0000	3,5000	0	0
18/01/2024	0,0000	0,0000	0,0000	3,5000	0	0
16/01/2024	0,0000	0,0000	0,0000	3,5000	0	0
15/01/2024	0,0000	0,0000	0,0000	3,5000	0	0
12/01/2024	3,5000	3,5000	3,5000	3,5000	3.789	13.261
11/01/2024	0,0000	0,0000	0,0000	3,5000	0	0
10/01/2024	0,0000	0,0000	0,0000	3,5000	0	0
09/01/2024	3,5000	3,4800	3,4800	3,5000	300	1.048
08/01/2024	0,0000	0,0000	0,0000	3,4000	0	0
05/01/2024	0,0000	0,0000	0,0000	3,4000	0	0
04/01/2024	0,0000	0,0000	0,0000	3,4000	0	0
03/01/2024	0,0000	0,0000	0,0000	3,4000	0	0
02/01/2024	0,0000	0,0000	0,0000	3,4000	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
15:08:33.991	415.363,00	6,95	1,00	6,95	7,05
14:51:55.122	396.599,00	7,05	50,00	6,90	7,05
14:24:58.093	361.255,00	6,90	1,00	6,90	7,05
14:22:34.454	359.104,00	7,00	50,00	6,90	7,00
14:21:16.443	357.603,00	7,00	50,00	6,90	7,00
14:17:59.560	353.691,00	6,90	1,00	6,95	7,05
14:17:59.560	353.690,00	6,95	50,00	6,95	7,05
13:29:48.570	301.346,00	7,05	50,00	6,90	7,05
13:26:45.766	299.445,00	6,95	1,00	7,00	7,10
13:26:45.766	299.444,00	7,00	100,00	7,00	7,10

Realtime ΓΔ	-26,97 -1,32% 2.011,41
Τζίρος	234.01 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	6791.69	0.7902%
DAX	24239.89	0.1326%
SXXP	575.76	0.2315%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.16292
EUR/CHF	0.926
USD/ZAR	17.2753
Όλες οι Ισοτιμίες

BTC/USD	111681
Χρυσός	4114.73

Αγορές

Premium Services

Χρηματιστήριο \

ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ ΑΒΕΕ (ΚΟ)

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ ΑΒΕΕ (ΚΟ)

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV