Συνεχης ενημερωση

WOOLWORTH (CYPRUS) PROPERTIES PLC (ΓΟΥΛ)

0,2660 €

0,0000 (0,00%)

Άνοιγμα 0,2660
Υψηλό 0,2660
Χαμηλό 0,2660

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/7/2007	1,3900	0,00%	1,3800	1,3900	1,3800	68.225	94.730,28
17/7/2007	1,3900	0,00%	1,3900	1,3900	1,3800	292.450	406.022,00
16/7/2007	1,3900	0,00%	1,3900	1,4000	1,3800	365.527	496.134,29
13/7/2007	1,3900	0,00%	1,3900	1,3900	1,3800	608.011	843.785,99
12/7/2007	1,3900	0,72%	1,3800	1,3900	1,3800	426.777	592.296,70
11/7/2007	1,3800	0,00%	1,3800	1,3900	1,3800	157.623	217.703,14
10/7/2007	1,3800	0,73%	1,3700	1,3900	1,3700	177.906	246.138,68
09/7/2007	1,3700	-0,72%	1,3800	1,3900	1,3700	676.562	929.611,58
06/7/2007	1,3800	-0,72%	1,3800	1,3900	1,3800	161.558	207.387,59
05/7/2007	1,3900	0,72%	1,3800	1,3900	1,3700	248.017	342.344,42
04/7/2007	1,3800	-0,72%	1,3900	1,3900	1,3800	487.009	672.679,06
03/7/2007	1,3900	0,00%	1,3900	1,4000	1,3800	298.895	415.624,13
02/7/2007	1,3900	-1,42%	1,4000	1,4000	1,3900	296.553	399.112,50
29/6/2007	1,4100	0,71%	1,4100	1,4100	1,4000	496.468	696.710,88
28/6/2007	1,4000	0,00%	1,4100	1,4100	1,4000	491.942	688.818,80
27/6/2007	1,4000	0,00%	1,4000	1,4100	1,3900	565.839	792.602,95
26/6/2007	1,4000	0,00%	1,4000	1,4000	1,3900	299.571	419.242,79
25/6/2007	1,4000	0,00%	1,4000	1,4100	1,3900	377.081	527.380,63
22/6/2007	1,4000	-0,71%	1,4000	1,4100	1,3900	429.274	602.157,10
21/6/2007	1,4100	0,71%	1,4100	1,4100	1,3900	569.414	798.407,07
20/6/2007	1,4000	1,45%	1,4100	1,4300	1,3900	1.341.461	1.884.253,96
19/6/2007	1,3800	0,73%	1,3600	1,3800	1,3600	332.827	400.826,98
18/6/2007	1,3700	1,48%	1,3600	1,3700	1,3400	391.945	530.620,75
15/6/2007	1,3500	0,00%	1,3500	1,3500	1,3500	18.238	24.621,45
14/6/2007	1,3500	0,00%	1,3400	1,3600	1,3400	219.869	290.276,10
12/6/2007	1,3500	0,00%	1,3400	1,3500	1,3400	312.498	356.550,91
08/6/2007	1,3500	1,50%	1,3400	1,3600	1,3300	530.027	700.091,70
07/6/2007	1,3300	-0,75%	1,3200	1,3300	1,3200	216.645	201.588,43
06/6/2007	1,3400	0,75%	1,3200	1,3400	1,3100	268.327	355.393,81
05/6/2007	1,3300	1,53%	1,3100	1,3400	1,3100	320.121	425.285,00
04/6/2007	1,3100	-1,50%	1,3300	1,3300	1,3100	116.188	151.002,08
01/6/2007	1,3300	-0,75%	1,3300	1,3300	1,3100	207.717	246.623,20
31/5/2007	1,3400	2,29%	1,3200	1,3500	1,3200	448.033	586.694,37
30/5/2007	1,3100	-0,76%	1,3100	1,3300	1,3000	455.900	584.407,68
29/5/2007	1,3200	0,76%	1,3000	1,3200	1,2900	234.198	297.768,73
25/5/2007	1,3100	1,55%	1,2800	1,3100	1,2800	271.848	233.145,11
24/5/2007	1,2900	0,78%	1,2800	1,2900	1,2700	410.352	524.462,96
23/5/2007	1,2800	-0,78%	1,2800	1,2900	1,2700	436.664	555.445,22
22/5/2007	1,2900	0,78%	1,2700	1,2900	1,2700	270.954	346.472,00
21/5/2007	1,2800	1,59%	1,2500	1,2800	1,2400	558.873	705.263,16
18/5/2007	1,2600	-2,33%	1,2800	1,2800	1,2400	978.095	1.130.833,59
17/5/2007	1,2900	0,78%	1,2800	1,2900	1,2700	323.631	412.649,00
16/5/2007	1,2800	-1,54%	1,2900	1,3000	1,2700	222.767	264.116,30
15/5/2007	1,3000	-0,76%	1,3000	1,3000	1,2800	333.281	387.417,26
14/5/2007	1,3100	13,91%	1,2600	1,3500	1,2600	854.144	1.006.170,21
11/5/2007	1,1500	0,00%	1,1500	1,1500	1,1300	164.754	188.186,00
10/5/2007	1,1500	0,00%	1,1500	1,1500	1,1500	25.541	29.372,00
09/5/2007	1,1500	0,00%	1,1600	1,1600	1,1500	142.264	158.567,09
08/5/2007	1,1500	-0,86%	1,1600	1,1800	1,1300	223.948	259.997,19
07/5/2007	1,1600	0,87%	1,1500	1,1700	1,1500	232.135	257.854,19
04/5/2007	1,1500	1,77%	1,1300	1,1500	1,1300	118.478	134.416,43
03/5/2007	1,1300	-0,88%	1,1300	1,1300	1,1100	99.752	112.054,00
02/5/2007	1,1400	0,00%	1,1400	1,1500	1,1300	80.209	91.514,00
30/4/2007	1,1400	0,00%	1,1400	1,1500	1,1300	67.980	7.734.959,00
27/4/2007	1,1400	-0,87%	1,1600	1,1600	1,1200	222.858	255.077,00
26/4/2007	1,1500	0,88%	1,1500	1,1700	1,1500	107.302	124.215,31
25/4/2007	1,1400	-0,87%	1,1500	1,1500	1,1400	96.695	89.721,00
24/4/2007	1,1500	3,60%	1,1100	1,1500	1,1000	225.009	251.952,86
23/4/2007	1,1100	-6,72%	1,1700	1,1800	1,1100	234.469	235.868,90
20/4/2007	1,1900	-3,25%	1,2300	1,2300	1,1800	134.229	122.043,50
19/4/2007	1,2300	0,00%	1,2000	1,2400	1,1900	394.927	432.378,26
18/4/2007	1,2300	2,50%	1,2000	1,2300	1,1800	228.365	187.267,33
17/4/2007	1,2000	0,00%	1,2200	1,2200	1,1900	210.099	251.745,97
16/4/2007	1,2000	6,19%	1,1300	1,2100	1,1300	625.512	719.787,67
13/4/2007	1,1300	-2,59%	1,1500	1,1500	1,1200	200.714	227.220,10
12/4/2007	1,1600	0,00%	1,1600	1,1600	1,1300	175.430	201.037,22
11/4/2007	1,1600	5,45%	1,1000	1,1900	1,0600	809.164	912.968,18
05/4/2007	1,1000	8,91%	1,0100	1,1000	1,0100	523.697	552.197,02
04/4/2007	1,0100	0,00%	1,0100	1,0400	1,0100	169.940	172.454,14
03/4/2007	1,0100	4,12%	0,9700	1,0300	0,9700	539.097	526.921,68
02/4/2007	0,9700	2,11%	0,9400	0,9700	0,9400	198.919	190.120,92
30/3/2007	0,9500	2,15%	0,9500	0,9500	0,9400	176.609	138.936,74
29/3/2007	0,9300	-1,06%	0,9400	0,9500	0,9300	93.091	87.053,64
28/3/2007	0,9400	0,00%	0,9400	0,9500	0,9300	98.640	92.774,00
27/3/2007	0,9400	0,00%	0,9400	0,9500	0,9300	72.810	68.425,40
26/3/2007	0,9400	0,00%	0,9500	0,9500	0,9400	118.915	112.259,10
23/3/2007	0,9400	1,08%	0,9200	0,9400	0,9200	119.302	110.256,09
22/3/2007	0,9300	0,00%	0,9300	0,9400	0,9200	133.823	123.925,11
21/3/2007	0,9300	-2,11%	0,9500	0,9500	0,9300	52.909	,00
20/3/2007	0,9500	0,00%	0,9500	0,9600	0,9400	57.675	54.706,50
19/3/2007	0,9500	0,00%	0,9500	0,9500	0,9400	34.284	32.557,72
16/3/2007	0,9500	1,06%	0,9400	0,9500	0,9300	92.670	87.658,45
15/3/2007	0,9400	-1,05%	0,9500	0,9600	0,9400	88.852	84.237,82
14/3/2007	0,9500	2,15%	0,9200	0,9500	0,9100	230.833	214.849,92
13/3/2007	0,9300	-1,06%	0,9300	0,9400	0,9200	63.067	58.762,92
12/3/2007	0,9400	1,08%	0,9200	0,9500	0,9200	88.902	82.152,64
09/3/2007	0,9300	1,09%	0,9200	0,9300	0,9200	59.523	,00
08/3/2007	0,9200	-1,08%	0,9300	0,9300	0,9200	24.607	22.700,44
07/3/2007	0,9300	-1,06%	0,9400	0,9400	0,9300	58.253	54.458,00
06/3/2007	0,9400	2,17%	0,9300	0,9400	0,9300	198.564	185.126,10
05/3/2007	0,9200	-2,13%	0,9300	0,9300	0,9100	113.548	103.936,48
02/3/2007	0,9400	2,17%	0,9500	0,9500	0,9200	254.997	236.229,24
01/3/2007	0,9200	-5,15%	0,9600	0,9600	0,9200	183.388	172.821,18
28/2/2007	0,9700	1,04%	0,9400	0,9800	0,9300	239.260	228.485,00
27/2/2007	0,9600	-3,03%	0,9800	1,0000	0,9500	227.012	220.163,35
26/2/2007	0,9900	3,13%	0,9600	0,9900	0,9600	427.019	416.742,46
23/2/2007	0,9600	2,13%	0,9400	0,9700	0,9400	354.793	338.387,58
22/2/2007	0,9400	1,08%	0,9200	0,9500	0,9100	373.728	345.606,56
21/2/2007	0,9300	-2,11%	0,9500	0,9500	0,9300	86.890	81.763,30
20/2/2007	0,9500	-1,04%	0,9400	0,9600	0,9400	94.362	89.649,44
16/2/2007	0,9600	0,00%	0,9500	0,9600	0,9300	136.880	130.160,58
15/2/2007	0,9600	0,00%	0,9700	0,9700	0,9400	127.602	121.913,91
14/2/2007	0,9600	-2,04%	0,9900	0,9900	0,9600	177.767	172.506,97
13/2/2007	0,9800	5,38%	0,9500	0,9800	0,9400	208.871	200.515,03
12/2/2007	0,9300	-3,12%	0,9400	0,9500	0,9200	99.640	93.051,40
09/2/2007	0,9600	-2,04%	0,9800	0,9800	0,9400	166.245	159.307,72
08/2/2007	0,9800	-4,85%	1,0200	1,0200	0,9700	180.033	178.989,43
07/2/2007	1,0300	0,00%	1,0300	1,0500	1,0200	157.541	162.634,00
06/2/2007	1,0300	4,04%	1,0000	1,0500	1,0000	417.381	427.033,85
05/2/2007	0,9900	3,13%	0,9800	1,0000	0,9500	143.523	141.654,41
02/2/2007	0,9600	1,05%	0,9600	0,9900	0,9600	196.877	191.174,77
01/2/2007	0,9500	-5,00%	1,0200	1,0200	0,9500	212.112	208.221,01
31/1/2007	1,0000	16,28%	0,8800	1,0200	0,8800	357.515	338.695,93
30/1/2007	0,8600	-4,44%	0,8900	0,8900	0,8400	287.581	,00
29/1/2007	0,9000	-6,25%	0,9500	0,9500	0,9000	356.750	326.137,08
26/1/2007	0,9600	-2,04%	0,9600	0,9700	0,9300	163.061	154.788,43
25/1/2007	0,9800	0,00%	0,9800	0,9800	0,9500	148.660	143.464,88
24/1/2007	0,9800	0,00%	1,0000	1,0000	0,9600	105.305	102.602,94
23/1/2007	0,9800	-4,85%	1,0200	1,0200	0,9800	351.988	348.878,23
22/1/2007	1,0300	0,00%	1,0300	1,0500	1,0000	168.244	172.589,91
19/1/2007	1,0300	0,00%	1,0300	1,0400	1,0200	90.574	93.530,00
18/1/2007	1,0300	0,00%	1,0300	1,0400	1,0300	35.908	36.988,00
17/1/2007	1,0300	-0,96%	1,0400	1,0400	1,0200	46.914	48.607,04
16/1/2007	1,0400	0,00%	1,0400	1,0500	1,0200	68.080	70.379,11
15/1/2007	1,0400	-1,89%	1,1000	1,1000	1,0400	118.440	124.747,99
12/1/2007	1,0600	2,91%	1,0400	1,0700	1,0300	129.932	136.773,82
11/1/2007	1,0300	-1,90%	1,0400	1,0600	1,0300	107.572	112.293,75
10/1/2007	1,0500	-0,94%	1,0500	1,0600	1,0400	68.926	72.192,08
09/1/2007	1,0600	-1,85%	1,0700	1,0800	1,0500	119.271	127.019,00
08/1/2007	1,0800	2,86%	1,0600	1,0800	1,0600	127.612	135.914,36
05/1/2007	1,0500	-0,94%	1,0600	1,0600	1,0400	51.868	54.633,26
04/1/2007	1,0600	1,92%	1,0500	1,0600	1,0300	19.869	20.783,07
03/1/2007	1,0400	0,97%	1,0400	1,0600	1,0300	26.674	27.658,46
02/1/2007	1,0300	-1,90%	1,0500	1,0700	1,0300	45.261	48.019,33
29/12/2006	1,0500	0,00%	1,0500	1,0500	1,0300	30.161	31.535,79
28/12/2006	1,0500	0,96%	1,0300	1,0500	1,0200	36.717	37.998,81
27/12/2006	1,0400	0,00%	1,0300	1,0400	1,0200	46.829	48.012,53
22/12/2006	1,0400	0,97%	1,0200	1,0400	1,0200	64.075	223.219,16
21/12/2006	1,0300	-0,96%	1,0400	1,0500	1,0300	151.587	156.924,00
20/12/2006	1,0400	-1,89%	1,0600	1,0800	1,0400	177.490	187.475,14
19/12/2006	1,0600	0,00%	1,0400	1,0600	1,0400	130.928	137.419,98
18/12/2006	1,0600	-1,85%	1,0700	1,0700	1,0500	65.945	,00
15/12/2006	1,0800	0,93%	1,0700	1,0900	1,0600	126.002	,00
14/12/2006	1,0700	0,94%	1,0600	1,0800	1,0600	68.999	,00
13/12/2006	1,0600	-1,85%	1,0700	1,1000	1,0600	54.626	,00
12/12/2006	1,0800	0,93%	1,0800	1,0800	1,0600	48.584	,00
11/12/2006	1,0700	-1,83%	1,0800	1,0800	1,0700	36.347	,00
08/12/2006	1,0900	0,93%	1,0700	1,0900	1,0600	61.468	,00
07/12/2006	1,0800	-1,82%	1,0700	1,0900	1,0600	49.661	,00
06/12/2006	1,1000	0,92%	1,1000	1,1000	1,0600	78.097	,00
05/12/2006	1,0900	0,00%	1,1000	1,1100	1,0700	50.828	,00
04/12/2006	1,0900	-2,68%	1,0900	1,1000	1,0900	18.859	,00
01/12/2006	1,1200	3,70%	1,0900	1,1200	1,0700	142.420	,00
30/11/2006	1,0800	-1,82%	1,0900	1,1000	1,0600	139.615	,00
29/11/2006	1,1000	0,00%	1,1300	1,1300	1,0800	138.016	,00
28/11/2006	1,1000	-5,98%	1,1300	1,1600	1,0800	363.955	,00
27/11/2006	1,1700	3,54%	1,1200	1,1800	1,1200	539.514	,00
24/11/2006	1,1300	0,00%	1,1100	1,1400	1,1000	265.281	,00
23/11/2006	1,1300	0,00%	1,1300	1,1400	1,1000	260.241	,00
22/11/2006	1,1300	2,73%	1,0900	1,1800	1,0900	514.205	,00
21/11/2006	1,1000	6,80%	1,0300	1,1000	1,0300	320.686	,00
20/11/2006	1,0300	0,98%	1,0200	1,0400	1,0100	84.714	,00
17/11/2006	1,0200	0,00%	1,0100	1,0300	1,0100	135.036	,00
16/11/2006	1,0200	-1,92%	1,0200	1,0500	1,0000	287.804	,00
15/11/2006	1,0400	2,97%	1,0200	1,0500	1,0100	277.261	,00
14/11/2006	1,0100	-1,94%	1,0300	1,0400	1,0000	228.855	,00
13/11/2006	1,0300	0,98%	1,0200	1,0500	1,0200	180.031	,00
10/11/2006	1,0200	0,99%	1,0200	1,0500	1,0100	515.406	,00
09/11/2006	1,0100	-0,98%	1,0200	1,0200	1,0000	137.360	,00
08/11/2006	1,0200	-0,97%	1,0300	1,0500	1,0000	246.405	,00
07/11/2006	1,0300	0,00%	1,0300	1,0500	1,0000	309.855	,00
06/11/2006	1,0300	-2,83%	1,0600	1,0600	1,0200	328.459	,00
03/11/2006	1,0600	3,92%	1,0300	1,0800	1,0100	418.069	,00
02/11/2006	1,0200	-3,77%	1,0500	1,0900	1,0100	604.110	,00
01/11/2006	1,0600	0,95%	1,0500	1,0800	1,0200	305.002	,00
31/10/2006	1,0500	5,00%	1,0200	1,0500	0,9800	272.964	,00
30/10/2006	1,0000	0,00%	1,0000	1,0400	0,9400	50.063	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΕΙΡ	7,5500	6,04 %	0,4300	12.638.170
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	16.167.190
ΕΤΕ	14,5400	4,98 %	0,6900	3.834.181
ΕΕΕ	44,6400	4,74 %	2,0200	69.236
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	1.500
CNLCAP	7,5500	4,14 %	0,3000	1.810
ΟΛΥΜΠ	2,5500	3,24 %	0,0800	60.242
ΛΑΜΨΑ	46,6000	3,10 %	1,4000	178
ΛΑΝΑΚ	1,3500	3,05 %	0,0400	222
ΜΕΡΚΟ	35,6000	2,89 %	1,0000	61

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4540	-3,61 %	-0,0170	87.121
ΣΙΔΜΑ	1,7700	-3,54 %	-0,0650	6.222
ΑΤΕΚ	1,3800	-3,50 %	-0,0500	250
ΜΟΗ	29,1800	-3,38 %	-1,0200	304.620
ΑΑΑΚ	7,2000	-3,36 %	-0,2500	301
ΣΑΝΜΕΖΖ	0,1890	-2,78 %	-0,0054	205.271
ΕΛΛΑΚΤΩΡ	1,4300	-2,72 %	-0,0400	274.198
ΙΝΛΙΦ	6,6800	-2,62 %	-0,1800	6.779
ΣΠΕΙΣ	7,5800	-2,57 %	-0,2000	3.984
QLCO	6,5150	-2,40 %	-0,1600	125.017

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	0,0500	311.345.232
ΠΕΙΡ	7,5500	6,04 %	0,4300	93.139.080
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	60.165.223
ΕΤΕ	14,5400	4,98 %	0,6900	55.041.784
ΟΠΑΠ	18,4000	-1,97 %	-0,3700	17.964.766
BOCHGR	8,6000	0,70 %	0,0600	16.083.326
ΔΕΗ	18,6000	1,25 %	0,2300	15.180.645
ΜΠΕΛΑ	28,2000	1,81 %	0,5000	11.743.327
MTLN	43,5800	-1,85 %	-0,8200	11.418.816
ΜΟΗ	29,1800	-3,38 %	-1,0200	8.978.287

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	86.260.059	311,35εκ.
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	60,17εκ.
ΠΕΙΡ	7,5500	6,04 %	12.638.170	93,14εκ.
ΕΤΕ	14,5400	4,98 %	3.834.181	55,04εκ.
BOCHGR	8,6000	0,70 %	1.869.391	16,08εκ.
ΙΝΛΟΤ	1,0880	-0,73 %	1.782.610	1,94εκ.
ΦΒΜΕΖΖ	0,0738	-0,81 %	969.959	71.364
ΟΠΑΠ	18,4000	-1,97 %	969.059	17,96εκ.
CREDIA	1,6820	-0,12 %	949.365	1,61εκ.
ΔΕΗ	18,6000	1,25 %	819.769	15,18εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8400	1,32 %	86.260.059	3,73 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	1,02 %
EIS	2,0450	0,99 %	81.739	0,53 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	0,45 %
BOCHGR	8,6000	0,70 %	1.869.391	0,43 %
ΕΤΕ	14,5400	4,98 %	3.834.181	0,42 %
ΜΠΕΛΑ	28,2000	1,81 %	419.144	0,31 %
ΜΠΡΙΚ	2,9900	-0,66 %	132.705	0,28 %
ΤΖΚΑ	1,6450	1,54 %	8.419	0,28 %
ΜΟΗ	29,1800	-3,38 %	304.620	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	0,00 %	98	18,55 %
ΑΑΑΚ	7,2000	-3,36 %	301	16,11 %
ΦΡΙΓΟ	0,4540	-3,61 %	87.121	6,79 %
ΔΡΟΜΕ	0,3690	1,65 %	23.349	5,79 %
CNLCAP	7,5500	4,14 %	1.810	5,52 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	5,45 %
ΠΡΔ	0,4600	0,44 %	35.557	5,24 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	5,08 %
TREK	3,1600	-1,25 %	3.567	5,00 %
ΕΤΕ	14,5400	4,98 %	3.834.181	4,95 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%