Συνεχης ενημερωση

    ΚΥΡΙΑΚΟΥΛΗΣ Μ.Κ.Ν. Α.Ε. (ΚΥΡΙΟ)

    1,3550

    -0,0050 (-0,37%)

    • Άνοιγμα 1,3150
    • Υψηλό 1,3550
    • Χαμηλό 1,2800
    • Όγκος 1.820
    • Τζίρος 2.377 €
    • Πράξεις 19
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    05/10/1998 2,4400 2,52% 2,4400 2,4400 2,2800 12.500 ,00
    02/10/1998 2,3800 -7,75% 2,4600 2,4600 2,3800 12.900 ,00
    01/10/1998 2,5800 -1,53% 2,5600 2,6400 2,4800 29.099 ,00
    30/9/1998 2,6200 -2,96% 2,6200 2,6200 2,5600 20.525 ,00
    29/9/1998 2,7000 0,00% 2,7000 2,7600 2,6200 7.025 ,00
    28/9/1998 2,7000 -2,88% 2,8000 2,8200 2,7000 26.474 ,00
    25/9/1998 2,7800 -2,11% 2,8600 2,8600 2,7000 19.500 ,00
    24/9/1998 2,8400 1,43% 2,8400 2,8800 2,7600 71.673 ,00
    23/9/1998 2,8000 0,72% 2,8200 2,8800 2,7200 56.573 ,00
    22/9/1998 2,7800 7,75% 2,6800 2,7800 2,6800 105.247 ,00
    21/9/1998 2,5800 -3,73% 2,6800 2,7400 2,5600 50.299 ,00
    18/9/1998 2,6800 1,52% 2,5800 2,7000 2,5400 53.924 ,00
    17/9/1998 2,6400 -2,94% 2,8400 2,8400 2,6400 35.349 ,00
    16/9/1998 2,7200 7,94% 2,5600 2,7200 2,5600 95.397 ,00
    15/9/1998 2,5200 0,80% 2,4000 2,6200 2,4000 111.597 ,00
    14/9/1998 2,5000 0,81% 2,4000 2,5800 2,4000 15.500 ,00
    11/9/1998 2,4800 4,20% 2,2800 2,4800 2,2800 85.572 ,00
    10/9/1998 2,3800 0,85% 2,3400 2,4800 2,3400 48.499 ,00
    09/9/1998 2,3600 5,36% 2,2200 2,4000 2,2000 40.774 ,00
    08/9/1998 2,2400 0,90% 2,2200 2,2400 2,1400 19.925 ,00
    07/9/1998 2,2200 0,00% 2,2200 2,2200 2,1400 4.950 ,00
    04/9/1998 2,2200 -0,89% 2,2400 2,2800 2,0600 12.575 ,00
    03/9/1998 2,2400 -5,88% 2,2600 2,2800 2,2400 7.200 ,00
    02/9/1998 2,3800 3,48% 2,4000 2,4400 2,3200 22.175 ,00
    01/9/1998 2,3000 -6,50% 2,2600 2,3400 2,2600 18.500 ,00
    31/8/1998 2,4600 5,13% 2,3600 2,4600 2,3600 43.899 ,00
    28/8/1998 2,3400 -1,68% 2,2400 2,3400 2,1800 47.499 ,00
    27/8/1998 2,3800 -4,80% 2,5800 2,6800 2,3000 162.220 ,00
    26/8/1998 2,5000 7,76% 2,2800 2,5000 2,2800 63.498 ,00
    25/8/1998 2,3200 -2,52% 2,2200 2,3200 2,2200 16.650 ,00
    24/8/1998 2,3800 5,31% 2,2800 2,4000 2,2800 29.999 ,00
    21/8/1998 2,2600 -0,88% 2,2400 2,2600 2,2200 5.950 ,00
    20/8/1998 2,2800 0,00% 2,2600 2,2800 2,2400 2.200 ,00
    19/8/1998 2,2800 0,00% 2,3000 2,3200 2,2400 6.950 ,00
    18/8/1998 2,2800 1,79% 2,2800 2,2800 2,2200 10.225 ,00
    17/8/1998 2,2400 -0,88% 2,2600 2,2600 2,1800 5.625 ,00
    14/8/1998 2,2600 0,89% 2,3400 2,3400 2,1600 13.375 ,00
    13/8/1998 2,2400 -3,45% 2,3200 2,3200 2,1800 27.424 ,00
    12/8/1998 2,3200 -0,85% 2,3000 2,3400 2,3000 10.100 ,00
    11/8/1998 2,3400 -4,88% 2,4600 2,4600 2,3000 19.750 ,00
    10/8/1998 2,4600 1,65% 2,5200 2,5800 2,4400 65.623 ,00
    07/8/1998 2,4200 8,04% 2,2400 2,4200 2,2400 81.348 ,00
    06/8/1998 2,2400 0,00% 2,3200 2,3200 2,2400 5.100 ,00
    05/8/1998 2,2400 -0,88% 2,2000 2,2600 2,2000 11.750 ,00
    04/8/1998 2,2600 -0,88% 2,2400 2,3200 2,2400 13.325 ,00
    03/8/1998 2,2800 -1,72% 2,3400 2,3400 2,2400 11.775 ,00
    31/7/1998 2,3200 -0,85% 2,3800 2,3800 2,2600 11.125 ,00
    30/7/1998 2,3400 0,86% 2,3000 2,3400 2,3000 4.500 ,00
    29/7/1998 2,3200 1,75% 2,2400 2,3200 2,2400 15.600 ,00
    28/7/1998 2,2800 0,00% 2,2400 2,3200 2,2400 15.875 ,00
    27/7/1998 2,2800 1,79% 2,3200 2,3200 2,2400 17.925 ,00
    24/7/1998 2,2400 -4,27% 2,2400 2,3400 2,2400 15.400 ,00
    23/7/1998 2,3400 0,00% 2,3000 2,3400 2,3000 13.925 ,00
    22/7/1998 2,3400 4,46% 2,2400 2,3800 2,2200 50.574 ,00
    21/7/1998 2,2400 0,00% 2,2400 2,2400 2,2200 18.100 ,00
    20/7/1998 2,2400 0,00% 2,2000 2,2400 2,1800 36.899 ,00
    17/7/1998 2,2400 0,00% 2,2400 2,2400 2,1800 9.200 ,00
    16/7/1998 2,2400 0,90% 2,2400 2,2600 2,1800 15.525 ,00
    15/7/1998 2,2200 0,91% 2,2400 2,2800 2,1400 20.250 ,00
    14/7/1998 2,2000 -0,90% 2,2400 2,2400 2,1800 32.574 ,00
    13/7/1998 2,2200 -0,89% 2,2400 2,2400 2,1800 19.550 ,00
    10/7/1998 2,2400 -0,88% 2,2600 2,2600 2,2000 11.350 ,00
    09/7/1998 2,2600 -0,88% 2,2800 2,3200 2,1800 22.700 ,00
    08/7/1998 2,2800 -2,56% 2,2800 2,3400 2,2600 14.975 ,00
    07/7/1998 2,3400 0,00% 2,3800 2,3800 2,3000 8.600 ,00
    06/7/1998 2,3400 2,63% 2,2800 2,3400 2,2800 23.649 ,00
    03/7/1998 2,2800 -1,72% 2,3400 2,3400 2,2400 13.825 ,00
    02/7/1998 2,3200 2,65% 2,2800 2,3400 2,2800 9.175 ,00
    01/7/1998 2,2600 -0,88% 2,2800 2,2800 2,2200 12.750 ,00
    30/6/1998 2,2800 -2,56% 2,4000 2,4000 2,2400 16.250 ,00
    29/6/1998 2,3400 -2,50% 2,3600 2,4000 2,3000 10.550 ,00
    26/6/1998 2,4000 -3,23% 2,4600 2,4600 2,3400 11.175 ,00
    25/6/1998 2,4800 0,00% 2,4800 2,5400 2,3400 22.075 ,00
    24/6/1998 2,4800 0,00% 2,4600 2,4800 2,3000 38.324 ,00
    23/6/1998 2,4800 0,81% 2,4600 2,5400 2,4400 48.699 ,00
    22/6/1998 2,4600 0,82% 2,3800 2,5200 2,3800 21.950 ,00
    19/6/1998 2,4400 -3,17% 2,5200 2,5200 2,4000 28.749 ,00
    18/6/1998 2,5200 0,00% 2,5600 2,5600 2,4200 15.250 ,00
    17/6/1998 2,5200 0,80% 2,5400 2,5600 2,4600 35.199 ,00
    16/6/1998 2,5000 3,31% 2,3400 2,5000 2,3400 23.874 ,00
    15/6/1998 2,4200 -4,72% 2,3600 2,5000 2,3400 11.275 ,00
    12/6/1998 2,5400 -1,55% 2,4400 2,5400 2,4200 28.149 ,00
    11/6/1998 2,5800 -4,44% 2,7000 2,7000 2,5600 9.900 ,00
    10/6/1998 2,7000 0,75% 2,6600 2,7000 2,5200 52.874 ,00
    09/6/1998 2,6800 0,75% 2,7000 2,7000 2,6400 13.625 ,00
    05/6/1998 2,6600 0,76% 2,6600 2,7200 2,5800 37.924 ,00
    04/6/1998 2,6400 0,76% 2,6000 2,7200 2,5200 35.299 ,00
    03/6/1998 2,6200 0,00% 2,6200 2,6200 2,4800 43.574 ,00
    02/6/1998 2,6200 -0,76% 2,6400 2,6800 2,4600 31.774 ,00
    01/6/1998 2,6400 -7,04% 2,8800 2,8800 2,6200 25.249 ,00
    29/5/1998 2,8400 -1,39% 2,8400 2,9400 2,8000 33.749 ,00
    28/5/1998 2,8800 3,60% 2,8200 2,9400 2,7200 71.373 ,00
    27/5/1998 2,7800 -7,33% 3,0000 3,0000 2,7800 47.499 ,00
    26/5/1998 3,0000 0,67% 3,0800 3,1200 2,8800 107.972 ,00
    25/5/1998 2,9800 7,19% 2,9200 3,0000 2,8800 135.146 ,00
    22/5/1998 2,7800 4,51% 2,7200 2,8000 2,6600 68.748 ,00
    21/5/1998 2,6600 8,13% 2,5200 2,6600 2,3800 88.072 ,00
    20/5/1998 2,4600 -1,60% 2,5200 2,5800 2,4200 22.900 ,00
    19/5/1998 2,5000 -0,79% 2,7200 2,7200 2,4800 68.348 ,00
    18/5/1998 2,5200 7,69% 2,4000 2,5200 2,3600 78.848 ,00
    15/5/1998 2,3400 1,74% 2,3400 2,3800 2,3200 29.899 ,00
    14/5/1998 2,3000 -6,50% 2,4800 2,5000 2,3000 61.098 ,00
    13/5/1998 2,4600 7,89% 2,2800 2,4600 2,2800 66.548 ,00
    12/5/1998 2,2800 1,79% 2,2600 2,2800 2,1600 18.650 ,00
    11/5/1998 2,2400 -4,27% 2,2800 2,3200 2,2000 19.875 ,00
    08/5/1998 2,3400 0,86% 2,3400 2,4000 2,2400 46.774 ,00
    07/5/1998 2,3200 -7,94% 2,5600 2,5600 2,3200 29.174 ,00
    06/5/1998 2,5200 0,80% 2,7000 2,7000 2,4600 109.222 ,00
    05/5/1998 2,5000 7,76% 2,5000 2,5000 2,5000 54.573 ,00
    04/5/1998 2,3200 8,41% 2,3000 2,3200 2,2400 104.372 ,00
    30/4/1998 2,1400 -6,14% 2,2800 2,3400 2,1400 40.124 ,00
    29/4/1998 2,2800 -1,72% 2,3400 2,3400 2,1400 57.498 ,00
    28/4/1998 2,3200 2,65% 2,0800 2,3200 2,0800 41.149 ,00
    27/4/1998 2,2600 -8,13% 2,4600 2,4600 2,2600 37.199 ,00
    24/4/1998 2,4600 -4,65% 2,6000 2,6000 2,3800 61.198 ,00
    23/4/1998 2,5800 -5,15% 2,7800 2,7800 2,5200 66.923 ,00
    22/4/1998 2,7200 -4,90% 2,9200 2,9200 2,6200 76.898 ,00
    21/4/1998 2,8600 8,33% 2,7200 2,8600 2,7200 100.672 ,00
    16/4/1998 2,6400 2,33% 2,5800 2,7800 2,5800 101.297 ,00
    15/4/1998 2,5800 -4,44% 2,5800 2,7000 2,5000 217.068 ,00
    14/4/1998 2,7000 -5,59% 2,8600 2,8600 2,6200 141.321 ,00
    13/4/1998 2,8600 -7,74% 3,2800 3,2800 2,5800 142.296 ,00
    10/4/1998 3,1000 0,00% 3,2800 3,2800 2,9400 391.663 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΛΣΤΡ 2,4000 10,09 % 0,2200 161.915
    ΕΠΙΛΚ 0,3280 9,33 % 0,0280 4.309
    ΚΟΡΔΕ 0,5400 8,43 % 0,0420 169.317
    ΒΥΤΕ 2,8500 5,17 % 0,1400 40.067
    ΕΠΣΙΛ 15,3000 4,79 % 0,7000 31.106
    ΟΠΤΡΟΝ 2,3000 4,55 % 0,1000 145
    ΤΖΚΑ 2,9600 3,86 % 0,1100 57.967
    ΚΟΥΑΛ 0,2860 3,62 % 0,0100 20.613
    ΒΙΟ 4,4500 2,77 % 0,1200 252.529
    ΜΟΝΤΑ 0,5900 2,61 % 0,0150 321
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΔΕΗ 7,9800 -11,53 % -1,0400 3.648.161
    ΝΤΟΠΛΕΡ 0,5500 -9,09 % -0,0550 8.580
    ΑΑΑΠ 3,0000 -8,54 % -0,2800 952
    ΛΑΝΑΚ 1,1100 -6,72 % -0,0800 12.817
    ΑΤΤ 0,0800 -6,10 % -0,0052 865.392
    ΒΙΟΤ 0,4120 -5,50 % -0,0240 2.400
    ΜΟΥΖΚ 0,6500 -5,25 % -0,0360 12.088
    ΜΕΡΚΟ 48,0000 -4,00 % -2,0000 11
    ΚΜΟΛ 2,9800 -3,87 % -0,1200 273
    ΛΕΒΚ 0,4300 -3,59 % -0,0160 2.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΔΕΗ 7,9800 -11,53 % -1,0400 29.159.864
    ΑΛΦΑ 1,1050 -0,32 % -0,0035 9.855.214
    ΜΥΤΙΛ 14,0600 -3,10 % -0,4500 7.802.961
    ΟΠΑΠ 13,3500 -1,84 % -0,2500 6.990.409
    ΕΤΕ 2,4820 -1,12 % -0,0280 5.767.834
    ΕΥΡΩΒ 0,8206 -1,84 % -0,0154 4.981.362
    ΟΤΕ 15,8000 -2,89 % -0,4700 4.561.311
    ΜΠΕΛΑ 14,2000 0,71 % 0,1000 4.464.527
    ΠΕΙΡ 1,3670 -0,22 % -0,0030 4.207.783
    ΓΕΚΤΕΡΝΑ 9,1600 -0,43 % -0,0400 2.925.531
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,1050 -0,32 % 8.881.364 9,86εκ.
    ΕΥΡΩΒ 0,8206 -1,84 % 6.033.739 4,98εκ.
    ΔΕΗ 7,9800 -11,53 % 3.648.161 29,16εκ.
    ΠΕΙΡ 1,3670 -0,22 % 3.102.186 4,21εκ.
    ΜΙΓ 0,0298 -0,67 % 2.509.161 72.741
    ΕΤΕ 2,4820 -1,12 % 2.350.690 5,77εκ.
    ΑΤΤ 0,0800 -6,10 % 865.392 70.100
    ΚΑΙΡΟΜΕΖ 0,1252 0,00 % 698.034 87.248
    ΜΥΤΙΛ 14,0600 -3,10 % 551.059 7,80εκ.
    ΦΡΙΓΟ 0,1740 -2,25 % 528.547 92.535
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,9600 3,86 % 57.967 1,90 %
    ΔΕΗ 7,9800 -11,53 % 3.648.161 1,57 %
    ΕΛΣΤΡ 2,4000 10,09 % 161.915 0,88 %
    ΚΟΡΔΕ 0,5400 8,43 % 169.317 0,80 %
    ΒΙΟΣΚ 0,6200 1,97 % 79.662 0,51 %
    ΔΡΟΜΕ 0,4010 -3,14 % 173.654 0,50 %
    ΕΛΤΟΝ 1,8900 -0,53 % 131.042 0,49 %
    ΑΑΑΠ 3,0000 -8,54 % 952 0,39 %
    ΜΥΤΙΛ 14,0600 -3,10 % 551.059 0,39 %
    ΑΛΦΑ 1,1050 -0,32 % 8.881.364 0,38 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΟΠΤΡΟΝ 2,3000 4,55 % 145 16,36 %
    ΦΙΕΡ 0,5060 -1,17 % 5.558 13,48 %
    ΜΙΝ 0,5950 0,00 % 3.210 13,45 %
    ΧΑΙΔΕ 0,7100 -2,74 % 1.910 13,01 %
    ΚΕΠΕΝ 2,6000 2,36 % 560 12,60 %
    ΞΥΛΚ 0,2960 1,37 % 29.307 10,27 %
    ΚΟΡΔΕ 0,5400 8,43 % 169.317 10,04 %
    ΙΝΤΕΤ 0,8800 0,00 % 1.899 9,77 %
    ΜΙΓ 0,0298 -0,67 % 2.509.161 9,67 %
    ΕΠΙΛΚ 0,3280 9,33 % 4.309 9,33 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%