| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | -0,1600 | 67.225.565 |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | -0,0500 | 4.699 |
| ΛΑΜΨΑ | 45,2000 | -3,42 % | -1,6000 | 580 |
| ΕΚΤΕΡ | 3,5800 | -3,24 % | -0,1200 | 118.207 |
| ΔΡΟΜΕ | 0,3700 | -3,14 % | -0,0120 | 3.971 |
| ΟΤΟΕΛ | 11,7600 | -2,97 % | -0,3600 | 23.345 |
| ΦΑΙΣ | 3,3400 | -2,34 % | -0,0800 | 53.169 |
| ΑΒΕ | 0,5060 | -2,32 % | -0,0120 | 35.300 |
| ΤΖΚΑ | 1,3150 | -2,23 % | -0,0300 | 3.867 |
| ΜΑΘΙΟ | 0,9800 | -2,00 % | -0,0200 | 3.310 |
Συνεχης ενημερωση
YALCO - ΚΩΝΣΤΑΝΤΙΝΟΥ Α.Ε. (ΥΑΛΚΟ)
0,1600 €
0,0000 (0,00%)
- Άνοιγμα 0,1600
- Υψηλό 0,1600
- Χαμηλό 0,1600
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/12/2008 | 0,7200 | 1,41% | 0,7200 | 0,7200 | 0,7200 | 110 | ,00 |
| 23/12/2008 | 0,7100 | 4,41% | 0,6900 | 0,7200 | 0,6900 | 3.670 | ,00 |
| 22/12/2008 | 0,6800 | 1,49% | 0,6800 | 0,6800 | 0,6800 | 424 | ,00 |
| 19/12/2008 | 0,6700 | -4,29% | 0,6700 | 0,6900 | 0,6500 | 3.634 | ,00 |
| 18/12/2008 | 0,7000 | 1,45% | 0,7000 | 0,7100 | 0,7000 | 1.705 | ,00 |
| 17/12/2008 | 0,6900 | -1,43% | 0,7000 | 0,7100 | 0,6900 | 1.095 | ,00 |
| 16/12/2008 | 0,7000 | 0,00% | 0,7000 | 0,7100 | 0,7000 | 2.608 | ,00 |
| 15/12/2008 | 0,7000 | 4,48% | 0,6900 | 0,7200 | 0,6800 | 46.592 | ,00 |
| 12/12/2008 | 0,6700 | -2,90% | 0,6700 | 0,6900 | 0,6700 | 189 | ,00 |
| 11/12/2008 | 0,6900 | 1,47% | 0,7100 | 0,7200 | 0,6900 | 275 | ,00 |
| 10/12/2008 | 0,6800 | -1,45% | 0,6900 | 0,6900 | 0,6800 | 400 | ,00 |
| 09/12/2008 | 0,6900 | -1,43% | 0,7200 | 0,7200 | 0,6800 | 1.610 | ,00 |
| 08/12/2008 | 0,7000 | 2,94% | 0,7200 | 0,7400 | 0,6500 | 8.677 | ,00 |
| 05/12/2008 | 0,6800 | 0,00% | 0,6900 | 0,6900 | 0,6600 | 515 | ,00 |
| 04/12/2008 | 0,6800 | -4,23% | 0,6900 | 0,7100 | 0,6600 | 6.532 | ,00 |
| 03/12/2008 | 0,7100 | -2,74% | 0,7500 | 0,7500 | 0,7000 | 505 | ,00 |
| 02/12/2008 | 0,7300 | -1,35% | 0,7000 | 0,7400 | 0,7000 | 441 | ,00 |
| 01/12/2008 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7200 | 220 | ,00 |
| 28/11/2008 | 0,7400 | -2,63% | 0,7400 | 0,7600 | 0,7200 | 5.979 | ,00 |
| 27/11/2008 | 0,7600 | 5,56% | 0,7500 | 0,7700 | 0,6900 | 5.077 | ,00 |
| 26/11/2008 | 0,7200 | -1,37% | 0,7300 | 0,7400 | 0,6900 | 4.228 | ,00 |
| 25/11/2008 | 0,7300 | 5,80% | 0,7000 | 0,7400 | 0,6800 | 3.814 | ,00 |
| 24/11/2008 | 0,6900 | -1,43% | 0,7300 | 0,7300 | 0,6900 | 2.175 | ,00 |
| 21/11/2008 | 0,7000 | 0,00% | 0,7500 | 0,7500 | 0,6700 | 3.393 | ,00 |
| 20/11/2008 | 0,7000 | -4,11% | 0,7300 | 0,7300 | 0,6800 | 1.578 | ,00 |
| 19/11/2008 | 0,7300 | 0,00% | 0,7200 | 0,7400 | 0,7100 | 2.310 | ,00 |
| 18/11/2008 | 0,7300 | -9,88% | 0,7600 | 0,7900 | 0,7300 | 4.634 | ,00 |
| 17/11/2008 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | 150 | ,00 |
| 14/11/2008 | 0,8100 | -2,41% | 0,8300 | 0,8500 | 0,8000 | 7.250 | ,00 |
| 13/11/2008 | 0,8300 | -9,78% | 0,8600 | 0,8600 | 0,8000 | 8.480 | ,00 |
| 12/11/2008 | 0,9200 | -1,08% | 0,9300 | 0,9300 | 0,8600 | 1.390 | ,00 |
| 11/11/2008 | 0,9300 | -4,12% | 0,9300 | 0,9400 | 0,9300 | 1.270 | ,00 |
| 10/11/2008 | 0,9700 | -2,02% | 1,0200 | 1,0200 | 0,9700 | 3.470 | ,00 |
| 07/11/2008 | 0,9900 | 4,21% | 0,9500 | 1,0000 | 0,9400 | 1.130 | ,00 |
| 06/11/2008 | 0,9500 | 2,15% | 0,8500 | 0,9800 | 0,8300 | 8.565 | ,00 |
| 05/11/2008 | 0,9300 | 4,49% | 0,9000 | 0,9600 | 0,8900 | 7.919 | ,00 |
| 04/11/2008 | 0,8900 | 18,67% | 0,7600 | 0,9000 | 0,7600 | 3.630 | ,00 |
| 03/11/2008 | 0,7500 | 1,35% | 0,7700 | 0,8100 | 0,7500 | 2.660 | ,00 |
| 31/10/2008 | 0,7400 | 2,78% | 0,7000 | 0,7600 | 0,6800 | 5.530 | ,00 |
| 30/10/2008 | 0,7200 | 1,41% | 0,7300 | 0,7300 | 0,7000 | 6.264 | ,00 |
| 29/10/2008 | 0,7100 | 16,39% | 0,6500 | 0,7300 | 0,6500 | 27.010 | ,00 |
| 27/10/2008 | 0,6100 | 1,67% | 0,6200 | 0,6300 | 0,5900 | 24.259 | ,00 |
| 24/10/2008 | 0,6000 | -20,00% | 0,7500 | 0,7500 | 0,6000 | 42.012 | ,00 |
| 23/10/2008 | 0,7500 | -14,77% | 0,8800 | 0,8800 | 0,7300 | 5.503 | ,00 |
| 22/10/2008 | 0,8800 | -2,22% | 0,9100 | 0,9100 | 0,8300 | 7.130 | ,00 |
| 21/10/2008 | 0,9000 | -2,17% | 0,9000 | 0,9300 | 0,7900 | 24.927 | ,00 |
| 20/10/2008 | 0,9200 | -3,16% | 0,9500 | 0,9500 | 0,9200 | 322 | ,00 |
| 17/10/2008 | 0,9500 | -1,04% | 1,0000 | 1,0000 | 0,9500 | 440 | ,00 |
| 16/10/2008 | 0,9600 | 0,00% | 0,8900 | 0,9600 | 0,8900 | 900 | ,00 |
| 15/10/2008 | 0,9600 | -3,03% | 0,9800 | 0,9800 | 0,9000 | 1.400 | ,00 |
| 14/10/2008 | 0,9900 | 6,45% | 1,0000 | 1,0200 | 0,9300 | 10.300 | ,00 |
| 13/10/2008 | 0,9300 | 9,41% | 0,9000 | 0,9300 | 0,8500 | 8.360 | ,00 |
| 10/10/2008 | 0,8500 | -18,27% | 0,9400 | 0,9700 | 0,8400 | 13.780 | ,00 |
| 09/10/2008 | 1,0400 | 6,12% | 1,0000 | 1,0500 | 0,9800 | 5.756 | ,00 |
| 08/10/2008 | 0,9800 | -4,85% | 0,9500 | 1,0000 | 0,9300 | 1.020 | ,00 |
| 07/10/2008 | 1,0300 | 0,98% | 0,9700 | 1,0600 | 0,9700 | 7.179 | ,00 |
| 06/10/2008 | 1,0200 | -13,56% | 1,1200 | 1,1200 | 0,9700 | 8.005 | ,00 |
| 03/10/2008 | 1,1800 | 2,61% | 1,1100 | 1,2200 | 1,0600 | 4.185 | ,00 |
| 02/10/2008 | 1,1500 | -4,96% | 1,2400 | 1,2400 | 1,0900 | 3.385 | ,00 |
| 01/10/2008 | 1,2100 | -4,72% | 1,3100 | 1,3100 | 1,1900 | 1.100 | ,00 |
| 30/9/2008 | 1,2700 | -3,05% | 1,2800 | 1,2800 | 1,2700 | 1.170 | ,00 |
| 29/9/2008 | 1,3100 | 0,77% | 1,2200 | 1,3200 | 1,2200 | 4.600 | ,00 |
| 26/9/2008 | 1,3000 | 4,00% | 1,2500 | 1,3000 | 1,2200 | 3.300 | ,00 |
| 25/9/2008 | 1,2500 | 5,93% | 1,1800 | 1,2500 | 1,1500 | 7.899 | ,00 |
| 24/9/2008 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1400 | 2.001 | ,00 |
| 23/9/2008 | 1,1800 | -3,28% | 1,1800 | 1,1800 | 1,1800 | 650 | ,00 |
| 22/9/2008 | 1,2200 | 2,52% | 1,1900 | 1,2300 | 1,1800 | 2.071 | ,00 |
| 19/9/2008 | 1,1900 | 9,17% | 1,0900 | 1,1900 | 1,0900 | 3.750 | ,00 |
| 18/9/2008 | 1,0900 | -0,91% | 1,0700 | 1,0900 | 1,0300 | 1.931 | ,00 |
| 17/9/2008 | 1,1000 | 0,92% | 1,1000 | 1,1200 | 1,0600 | 5.966 | ,00 |
| 16/9/2008 | 1,0900 | -8,40% | 1,1300 | 1,1700 | 1,0800 | 15.231 | ,00 |
| 15/9/2008 | 1,1900 | -11,85% | 1,3000 | 1,3000 | 1,1200 | 25.676 | ,00 |
| 12/9/2008 | 1,3500 | 0,00% | 1,2800 | 1,4000 | 1,2800 | 1.725 | ,00 |
| 11/9/2008 | 1,3500 | -4,93% | 1,3600 | 1,3600 | 1,3300 | 970 | ,00 |
| 10/9/2008 | 1,4200 | -3,40% | 1,4100 | 1,4500 | 1,4000 | 255 | ,00 |
| 09/9/2008 | 1,4700 | -3,29% | 1,5100 | 1,5100 | 1,4700 | 400 | ,00 |
| 08/9/2008 | 1,5200 | 0,66% | 1,5700 | 1,5700 | 1,5200 | 700 | ,00 |
| 05/9/2008 | 1,5100 | -1,95% | 1,5300 | 1,6000 | 1,3900 | 2.245 | ,00 |
| 04/9/2008 | 1,5400 | -0,65% | 1,5400 | 1,5700 | 1,5300 | 250 | ,00 |
| 03/9/2008 | 1,5500 | 0,00% | 1,5100 | 1,5500 | 1,5100 | 250 | ,00 |
| 02/9/2008 | 1,5500 | 4,03% | 1,6000 | 1,6000 | 1,4900 | 822 | ,00 |
| 01/9/2008 | 1,4900 | -2,61% | 1,5300 | 1,5300 | 1,4700 | 800 | ,00 |
| 29/8/2008 | 1,5300 | 2,00% | 1,5300 | 1,5300 | 1,5300 | 552 | ,00 |
| 28/8/2008 | 1,5000 | -3,23% | 1,5300 | 1,5600 | 1,5000 | 315 | ,00 |
| 27/8/2008 | 1,5500 | -0,64% | 1,5600 | 1,5600 | 1,5400 | 2.150 | ,00 |
| 26/8/2008 | 1,5600 | 0,65% | 1,5000 | 1,5700 | 1,5000 | 593 | ,00 |
| 25/8/2008 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 100 | ,00 |
| 22/8/2008 | 1,5500 | 1,31% | 1,5500 | 1,5500 | 1,5500 | 2 | ,00 |
| 21/8/2008 | 1,5300 | -3,16% | 1,5700 | 1,5900 | 1,5000 | 1.855 | ,00 |
| 20/8/2008 | 1,5800 | 1,94% | 1,5300 | 1,5900 | 1,5300 | 1.795 | ,00 |
| 19/8/2008 | 1,5500 | -0,64% | 1,5500 | 1,5500 | 1,5500 | 265 | ,00 |
| 18/8/2008 | 1,5600 | 1,30% | 1,5500 | 1,5600 | 1,5500 | 750 | ,00 |
| 14/8/2008 | 1,5400 | -1,91% | 1,5000 | 1,5700 | 1,4800 | 1.294 | ,00 |
| 13/8/2008 | 1,5700 | 4,67% | 1,5000 | 1,5800 | 1,4600 | 6.466 | ,00 |
| 12/8/2008 | 1,5000 | -1,96% | 1,5000 | 1,5000 | 1,5000 | 350 | ,00 |
| 11/8/2008 | 1,5300 | 1,32% | 1,4800 | 1,5400 | 1,4500 | 1.270 | ,00 |
| 08/8/2008 | 1,5100 | -4,43% | 1,5600 | 1,5600 | 1,5100 | 4.533 | ,00 |
| 07/8/2008 | 1,5800 | 0,00% | 1,5800 | 1,5900 | 1,5500 | 850 | ,00 |
| 06/8/2008 | 1,5800 | -4,24% | 1,6700 | 1,6700 | 1,5700 | 11.211 | ,00 |
| 05/8/2008 | 1,6500 | -2,37% | 1,6700 | 1,6700 | 1,5800 | 5.927 | ,00 |
| 04/8/2008 | 1,6900 | -1,17% | 1,6800 | 1,7100 | 1,6000 | 4.310 | ,00 |
| 01/8/2008 | 1,7100 | -2,84% | 1,6700 | 1,7500 | 1,6700 | 3.023 | ,00 |
| 31/7/2008 | 1,7600 | 2,33% | 1,6800 | 1,7600 | 1,6800 | 2.750 | ,00 |
| 30/7/2008 | 1,7200 | -1,15% | 1,7200 | 1,7200 | 1,7200 | 558 | ,00 |
| 29/7/2008 | 1,7400 | -0,57% | 1,7100 | 1,7400 | 1,7100 | 125 | ,00 |
| 28/7/2008 | 1,7500 | 0,57% | 1,7100 | 1,7800 | 1,7100 | 2.400 | ,00 |
| 25/7/2008 | 1,7400 | 6,10% | 1,6100 | 1,7400 | 1,6100 | 789 | ,00 |
| 24/7/2008 | 1,6400 | 5,81% | 1,5500 | 1,7000 | 1,5500 | 5.950 | ,00 |
| 23/7/2008 | 1,5500 | 4,03% | 1,4800 | 1,5600 | 1,4800 | 8.110 | ,00 |
| 22/7/2008 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4500 | 1.350 | ,00 |
| 21/7/2008 | 1,4900 | 2,76% | 1,4300 | 1,4900 | 1,4300 | 3.025 | ,00 |
| 18/7/2008 | 1,4500 | -2,03% | 1,4800 | 1,4800 | 1,4000 | 16.033 | ,00 |
| 17/7/2008 | 1,4800 | -1,33% | 1,5300 | 1,5300 | 1,4400 | 12.011 | ,00 |
| 16/7/2008 | 1,5000 | -3,23% | 1,5800 | 1,6000 | 1,4200 | 4.452 | ,00 |
| 15/7/2008 | 1,5500 | -4,32% | 1,5400 | 1,5900 | 1,5200 | 8.855 | ,00 |
| 14/7/2008 | 1,6200 | -0,61% | 1,6300 | 1,6300 | 1,5500 | 1.210 | ,00 |
| 11/7/2008 | 1,6300 | -1,21% | 1,6000 | 1,6900 | 1,6000 | 10.964 | ,00 |
| 10/7/2008 | 1,6500 | 0,00% | 1,6700 | 1,6700 | 1,6500 | 800 | ,00 |
| 09/7/2008 | 1,6500 | 3,12% | 1,6500 | 1,6600 | 1,5800 | 1.326 | ,00 |
| 08/7/2008 | 1,6000 | -1,23% | 1,6000 | 1,6000 | 1,6000 | 105 | ,00 |
| 07/7/2008 | 1,6200 | 1,89% | 1,5900 | 1,6300 | 1,5900 | 1.500 | ,00 |
| 04/7/2008 | 1,5900 | 0,00% | 1,6100 | 1,6300 | 1,5700 | 830 | ,00 |
| 03/7/2008 | 1,5900 | 1,27% | 1,5600 | 1,7000 | 1,5500 | 6.250 | ,00 |
| 02/7/2008 | 1,5700 | -7,65% | 1,7200 | 1,7200 | 1,5300 | 6.318 | ,00 |
| 01/7/2008 | 1,7000 | -3,41% | 1,7300 | 1,7500 | 1,6900 | 1.481 | ,00 |
| 30/6/2008 | 1,7600 | -2,76% | 1,8100 | 1,8100 | 1,7600 | 2.400 | ,00 |
| 27/6/2008 | 1,8100 | 0,56% | 1,7800 | 1,8100 | 1,6200 | 1.101 | ,00 |
| 26/6/2008 | 1,8000 | -5,26% | 1,9000 | 1,9000 | 1,8000 | 3.250 | ,00 |
| 25/6/2008 | 1,9000 | 0,00% | 1,8600 | 1,9400 | 1,8500 | 1.531 | ,00 |
| 24/6/2008 | 1,9000 | -5,94% | 1,9600 | 2,0000 | 1,8600 | 10.803 | ,00 |
| 23/6/2008 | 2,0200 | 2,02% | 1,9400 | 2,0300 | 1,8000 | 1.969 | ,00 |
| 20/6/2008 | 1,9800 | -0,50% | 1,9700 | 1,9800 | 1,9500 | 5.827 | ,00 |
| 19/6/2008 | 1,9900 | 2,05% | 1,9000 | 2,0000 | 1,8700 | 5.784 | ,00 |
| 18/6/2008 | 1,9500 | 3,17% | 1,8500 | 1,9500 | 1,8300 | 8.568 | ,00 |
| 17/6/2008 | 1,8900 | -0,53% | 1,9400 | 1,9400 | 1,8900 | 670 | ,00 |
| 13/6/2008 | 1,9000 | 0,00% | 1,8800 | 1,9000 | 1,8600 | 3.000 | ,00 |
| 12/6/2008 | 1,9000 | -1,55% | 1,9000 | 1,9900 | 1,8900 | 3.100 | ,00 |
| 11/6/2008 | 1,9300 | 1,58% | 1,9000 | 1,9500 | 1,8700 | 13.110 | ,00 |
| 10/6/2008 | 1,9000 | 4,97% | 1,8100 | 1,9100 | 1,8100 | 9.966 | ,00 |
| 09/6/2008 | 1,8100 | 2,26% | 1,7100 | 1,8200 | 1,6800 | 4.206 | ,00 |
| 06/6/2008 | 1,7700 | 0,57% | 1,8100 | 1,8200 | 1,7700 | 6.495 | ,00 |
| 05/6/2008 | 1,7600 | 4,76% | 1,6900 | 1,8400 | 1,6700 | 18.610 | ,00 |
| 04/6/2008 | 1,6800 | -5,08% | 1,7600 | 1,7600 | 1,6800 | 7.110 | ,00 |
| 03/6/2008 | 1,7700 | -2,21% | 1,7800 | 1,8000 | 1,7600 | 8.325 | ,00 |
| 02/6/2008 | 1,8100 | -1,63% | 1,8300 | 1,8400 | 1,8000 | 6.500 | ,00 |
| 30/5/2008 | 1,8400 | 1,66% | 1,8100 | 1,8400 | 1,6600 | 7.939 | ,00 |
| 29/5/2008 | 1,8100 | -1,63% | 1,8400 | 1,8400 | 1,7900 | 25.107 | ,00 |
| 28/5/2008 | 1,8400 | -4,17% | 1,9000 | 1,9000 | 1,8000 | 9.730 | ,00 |
| 27/5/2008 | 1,9200 | -3,03% | 1,9500 | 1,9500 | 1,9200 | 2.000 | ,00 |
| 26/5/2008 | 1,9800 | 3,13% | 1,9800 | 1,9800 | 1,9800 | 50 | ,00 |
| 23/5/2008 | 1,9200 | -2,04% | 1,9200 | 1,9200 | 1,9200 | 300 | ,00 |
| 22/5/2008 | 1,9600 | -2,00% | 1,9500 | 1,9600 | 1,9300 | 1.900 | ,00 |
| 21/5/2008 | 2,0000 | 1,52% | 1,9500 | 2,0000 | 1,9500 | 1.901 | ,00 |
| 20/5/2008 | 1,9700 | -0,51% | 2,0000 | 2,0000 | 1,9700 | 2.320 | ,00 |
| 19/5/2008 | 1,9800 | 2,59% | 1,9500 | 1,9800 | 1,9500 | 2.942 | ,00 |
| 16/5/2008 | 1,9300 | 0,52% | 1,9500 | 1,9500 | 1,9200 | 2.660 | ,00 |
| 15/5/2008 | 1,9200 | -3,03% | 1,9700 | 1,9700 | 1,8500 | 2.860 | ,00 |
| 14/5/2008 | 1,9800 | -0,50% | 2,0200 | 2,0200 | 1,9800 | 3.000 | ,00 |
| 13/5/2008 | 1,9900 | -1,97% | 2,0000 | 2,0000 | 1,9900 | 1.330 | ,00 |
| 12/5/2008 | 2,0300 | -1,46% | 2,0300 | 2,0300 | 2,0100 | 640 | ,00 |
| 09/5/2008 | 2,0600 | 3,00% | 1,9800 | 2,0600 | 1,9800 | 3.650 | ,00 |
| 08/5/2008 | 2,0000 | -2,44% | 2,0000 | 2,0900 | 2,0000 | 4.575 | ,00 |
| 07/5/2008 | 2,0500 | 1,99% | 2,0100 | 2,0500 | 2,0100 | 1.515 | ,00 |
| 06/5/2008 | 2,0100 | -4,74% | 2,0900 | 2,0900 | 2,0000 | 6.342 | ,00 |
| 05/5/2008 | 2,1100 | -1,86% | 2,1200 | 2,1800 | 2,1100 | 671 | ,00 |
| 02/5/2008 | 2,1500 | 3,37% | 2,0900 | 2,1600 | 2,0600 | 14.580 | ,00 |
| 30/4/2008 | 2,0800 | 4,00% | 2,0000 | 2,0900 | 1,9600 | 4.752 | ,00 |
| 29/4/2008 | 2,0000 | -3,85% | 2,0300 | 2,0300 | 2,0000 | 2.670 | ,00 |
| 24/4/2008 | 2,0800 | 0,48% | 2,0800 | 2,0800 | 2,0800 | 10 | ,00 |
| 23/4/2008 | 2,0700 | -1,43% | 2,0200 | 2,0700 | 2,0000 | 700 | ,00 |
| 22/4/2008 | 2,1000 | 1,45% | 2,0700 | 2,1000 | 2,0000 | 4.400 | ,00 |
| 21/4/2008 | 2,0700 | -0,96% | 2,0900 | 2,0900 | 2,0700 | 133 | ,00 |
| 18/4/2008 | 2,0900 | 4,50% | 2,0300 | 2,1000 | 1,8900 | 11.369 | ,00 |
| 17/4/2008 | 2,0000 | -2,44% | 2,0500 | 2,1000 | 1,9800 | 3.200 | ,00 |
| 16/4/2008 | 2,0500 | 4,59% | 1,9700 | 2,0600 | 1,9100 | 4.295 | ,00 |
| 15/4/2008 | 1,9600 | -1,01% | 2,0000 | 2,0000 | 1,9300 | 2.350 | ,00 |
| 14/4/2008 | 1,9800 | -1,98% | 1,9800 | 1,9800 | 1,9800 | 180 | ,00 |
| 11/4/2008 | 2,0200 | 0,00% | 2,0300 | 2,0300 | 1,9600 | 2.850 | ,00 |
| 10/4/2008 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 09/4/2008 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 1,9800 | 4.600 | ,00 |
| 08/4/2008 | 2,0200 | -2,42% | 2,0700 | 2,0700 | 2,0200 | 2.990 | ,00 |
| 07/4/2008 | 2,0700 | 0,49% | 2,0900 | 2,0900 | 2,0300 | 7.918 | ,00 |
| 04/4/2008 | 2,0600 | 0,49% | 2,0400 | 2,0800 | 2,0400 | 940 | ,00 |
| 03/4/2008 | 2,0500 | -0,49% | 2,0500 | 2,1000 | 2,0500 | 6.839 | ,00 |
| 02/4/2008 | 2,0600 | 1,48% | 2,0200 | 2,0700 | 1,9700 | 12.920 | ,00 |
| 01/4/2008 | 2,0300 | 2,01% | 1,9600 | 2,0300 | 1,9300 | 25.548 | ,00 |
| 31/3/2008 | 1,9900 | -6,13% | 2,0700 | 2,0700 | 1,9700 | 11.110 | ,00 |
| 28/3/2008 | 2,1200 | -3,20% | 2,1900 | 2,1900 | 2,1200 | 13.780 | ,00 |
| 27/3/2008 | 2,1900 | -0,45% | 2,2000 | 2,2600 | 2,1800 | 37.816 | ,00 |
| 26/3/2008 | 2,2000 | 0,92% | 2,2300 | 2,2300 | 2,1700 | 23.939 | ,00 |
| 20/3/2008 | 2,1800 | -3,54% | 2,2100 | 2,2200 | 2,1800 | 7.360 | ,00 |
| 19/3/2008 | 2,2600 | -3,42% | 2,3500 | 2,3600 | 2,2600 | 3.295 | ,00 |
| 18/3/2008 | 2,3400 | 3,54% | 2,3000 | 2,3400 | 2,2800 | 810 | ,00 |
| 17/3/2008 | 2,2600 | -0,44% | 2,2700 | 2,3600 | 2,2300 | 52.160 | ,00 |
| 14/3/2008 | 2,2700 | 0,00% | 2,2800 | 2,3300 | 2,2500 | 25.250 | ,00 |
| 13/3/2008 | 2,2700 | -2,99% | 2,3400 | 2,3400 | 2,2000 | 11.738 | ,00 |
| 12/3/2008 | 2,3400 | -1,27% | 2,3900 | 2,4000 | 2,3400 | 4.531 | ,00 |
| 11/3/2008 | 2,3700 | 2,60% | 2,3400 | 2,3800 | 2,2800 | 8.244 | ,00 |
| 07/3/2008 | 2,3100 | -0,43% | 2,3000 | 2,3100 | 2,0900 | 3.115 | ,00 |
| 06/3/2008 | 2,3200 | -0,85% | 2,3100 | 2,4600 | 2,3000 | 6.192 | ,00 |
| 03/3/2008 | 2,3400 | 0,43% | 2,2000 | 2,3400 | 2,2000 | 1.810 | ,00 |
| 29/2/2008 | 2,3300 | -2,51% | 2,3700 | 2,3700 | 2,2400 | 1.571 | ,00 |
| 28/2/2008 | 2,3900 | -0,42% | 2,3600 | 2,4000 | 2,2800 | 9.055 | ,00 |
| 27/2/2008 | 2,4000 | 0,00% | 2,4300 | 2,5400 | 2,3400 | 10.744 | ,00 |
| 26/2/2008 | 2,4000 | 3,45% | 2,3300 | 2,4200 | 2,3300 | 24.359 | ,00 |
| 25/2/2008 | 2,3200 | 0,43% | 2,3200 | 2,3500 | 2,2700 | 5.148 | ,00 |
| 22/2/2008 | 2,3100 | 0,87% | 2,2300 | 2,3400 | 2,2300 | 8.399 | ,00 |
| 21/2/2008 | 2,2900 | 2,23% | 2,2500 | 2,2900 | 2,2500 | 4.960 | ,00 |
| 20/2/2008 | 2,2400 | -0,44% | 2,2300 | 2,2400 | 2,2000 | 2.750 | ,00 |
| 19/2/2008 | 2,2500 | 0,45% | 2,2500 | 2,2500 | 2,2000 | 7.976 | ,00 |
| 18/2/2008 | 2,2400 | -0,44% | 2,2400 | 2,2400 | 2,2100 | 975 | ,00 |
| 15/2/2008 | 2,2500 | -1,32% | 2,2400 | 2,2500 | 2,2000 | 5.300 | ,00 |
| 14/2/2008 | 2,2800 | 5,56% | 2,2200 | 2,2800 | 2,1700 | 5.965 | ,00 |
| 13/2/2008 | 2,1600 | -0,46% | 2,1600 | 2,1800 | 2,1600 | 2.405 | ,00 |
| 12/2/2008 | 2,1700 | 2,36% | 2,1600 | 2,1700 | 2,1200 | 9.143 | ,00 |
| 11/2/2008 | 2,1200 | -0,47% | 2,2500 | 2,2500 | 2,1000 | 6.770 | ,00 |
| 08/2/2008 | 2,1300 | 1,91% | 2,1200 | 2,2100 | 2,1200 | 2.160 | ,00 |
| 07/2/2008 | 2,0900 | -1,42% | 2,1100 | 2,1800 | 2,0800 | 9.863 | ,00 |
| 06/2/2008 | 2,1200 | 0,00% | 2,0900 | 2,2700 | 2,0600 | 9.674 | ,00 |
| 05/2/2008 | 2,1200 | -1,40% | 2,1500 | 2,1500 | 2,1100 | 6.570 | ,00 |
| 04/2/2008 | 2,1500 | -1,83% | 2,2500 | 2,2500 | 2,1500 | 11.321 | ,00 |
| 01/2/2008 | 2,1900 | 2,34% | 2,1400 | 2,3400 | 2,1400 | 8.049 | ,00 |
| 31/1/2008 | 2,1400 | -4,46% | 2,1900 | 2,2800 | 2,1400 | 1.218 | ,00 |
| 30/1/2008 | 2,2400 | 0,45% | 2,2300 | 2,3000 | 2,2200 | 19.976 | ,00 |
| 29/1/2008 | 2,2300 | 0,45% | 2,2000 | 2,2900 | 2,1800 | 11.175 | ,00 |
| 28/1/2008 | 2,2200 | -3,90% | 2,2000 | 2,2400 | 2,1400 | 7.185 | ,00 |
| 25/1/2008 | 2,3100 | 1,32% | 2,3200 | 2,3800 | 2,2500 | 8.582 | ,00 |
| 24/1/2008 | 2,2800 | 9,09% | 2,1600 | 2,2800 | 2,1200 | 30.803 | ,00 |
| 23/1/2008 | 2,0900 | -3,69% | 2,2200 | 2,2500 | 1,9800 | 33.284 | ,00 |
| 22/1/2008 | 2,1700 | 1,40% | 1,9300 | 2,2000 | 1,9300 | 38.711 | ,00 |
| 21/1/2008 | 2,1400 | -7,76% | 2,2500 | 2,2500 | 2,1200 | 36.051 | ,00 |
| 18/1/2008 | 2,3200 | -0,43% | 2,2800 | 2,3700 | 2,2600 | 17.502 | ,00 |
| 17/1/2008 | 2,3300 | -1,27% | 2,3400 | 2,4400 | 2,2900 | 76.314 | ,00 |
| 16/1/2008 | 2,3600 | -1,26% | 2,3800 | 2,3900 | 2,2000 | 28.061 | ,00 |
| 15/1/2008 | 2,3900 | -5,16% | 2,4900 | 2,4900 | 2,3900 | 27.897 | ,00 |
| 14/1/2008 | 2,5200 | -1,18% | 2,4500 | 2,5300 | 2,4500 | 5.305 | ,00 |
| 11/1/2008 | 2,5500 | 1,19% | 2,5000 | 2,6700 | 2,4500 | 11.194 | ,00 |
| 10/1/2008 | 2,5200 | -1,95% | 2,5700 | 2,5700 | 2,4300 | 17.900 | ,00 |
| 09/1/2008 | 2,5700 | -1,53% | 2,5800 | 2,5800 | 2,4900 | 20.442 | ,00 |
| 08/1/2008 | 2,6100 | 0,38% | 2,6100 | 2,6100 | 2,5400 | 6.100 | ,00 |
| 07/1/2008 | 2,6000 | 1,17% | 2,5700 | 2,6000 | 2,5400 | 1.670 | ,00 |
| 04/1/2008 | 2,5700 | -3,02% | 2,6700 | 2,6700 | 2,5700 | 3.850 | ,00 |
| 03/1/2008 | 2,6500 | -2,21% | 2,5800 | 2,7000 | 2,5800 | 28.730 | ,00 |
| 02/1/2008 | 2,7100 | -0,37% | 2,7600 | 2,7600 | 2,6500 | 2.742 | ,00 |
| 31/12/2007 | 2,7200 | 1,87% | 2,6800 | 2,7400 | 2,6800 | 32.577 | 88.579,15 |
| 28/12/2007 | 2,6700 | 0,75% | 2,6500 | 2,7000 | 2,5700 | 46.086 | 121.650,75 |
| 27/12/2007 | 2,6500 | 3,11% | 2,5800 | 2,8000 | 2,5500 | 17.338 | 45.231,22 |
| 24/12/2007 | 2,5700 | 1,98% | 2,5500 | 2,6100 | 2,4800 | 11.520 | 29.350,54 |
| 21/12/2007 | 2,5200 | 2,44% | 2,4600 | 2,5400 | 2,3600 | 17.810 | 43.962,35 |
| 20/12/2007 | 2,4600 | -0,81% | 2,5100 | 2,5100 | 2,4500 | 14.160 | 34.833,30 |
| 19/12/2007 | 2,4800 | -0,80% | 2,5200 | 2,5200 | 2,4800 | 7.070 | 17.707,60 |
| 18/12/2007 | 2,5000 | 0,00% | 2,4800 | 2,5800 | 2,4800 | 23.330 | 58.578,70 |
| 17/12/2007 | 2,5000 | -1,19% | 2,5500 | 2,5500 | 2,4700 | 5.560 | 13.854,60 |
| 14/12/2007 | 2,5300 | -2,32% | 2,6000 | 2,6000 | 2,5000 | 24.864 | 62.736,57 |
| 13/12/2007 | 2,5900 | 0,39% | 2,5800 | 2,6000 | 2,4700 | 18.848 | 47.657,04 |
| 12/12/2007 | 2,5800 | 4,88% | 2,4600 | 2,6000 | 2,4000 | 48.682 | 121.587,60 |
| 11/12/2007 | 2,4600 | -2,77% | 2,5400 | 2,5400 | 2,4500 | 24.500 | 61.041,50 |
| 10/12/2007 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,4700 | 4.065 | 10.181,35 |
| 07/12/2007 | 2,5300 | 1,61% | 2,4900 | 2,5500 | 2,4600 | 16.199 | 40.574,74 |
| 06/12/2007 | 2,4900 | -0,80% | 2,5400 | 2,5400 | 2,4200 | 15.801 | 39.315,40 |
| 05/12/2007 | 2,5100 | 1,21% | 2,4400 | 2,5400 | 2,4100 | 12.613 | 31.016,96 |
| 04/12/2007 | 2,4800 | -1,98% | 2,5000 | 2,5000 | 2,4000 | 13.870 | 33.968,95 |
| 03/12/2007 | 2,5300 | 0,80% | 2,5500 | 2,5600 | 2,5000 | 17.295 | 43.731,18 |
| 30/11/2007 | 2,5100 | 1,62% | 2,5100 | 2,5700 | 2,4700 | 12.570 | 31.621,80 |
| 29/11/2007 | 2,4700 | 1,65% | 2,4600 | 2,5700 | 2,4500 | 23.743 | 59.190,35 |
| 28/11/2007 | 2,4300 | 0,83% | 2,4200 | 2,4500 | 2,3800 | 24.232 | 58.824,09 |
| 27/11/2007 | 2,4100 | 0,00% | 2,4000 | 2,4300 | 2,2300 | 34.860 | 81.160,46 |
| 26/11/2007 | 2,4100 | -0,41% | 2,5600 | 2,5600 | 2,4000 | 22.031 | 5.361.260,00 |
| 23/11/2007 | 2,4200 | 2,54% | 2,3600 | 2,4800 | 2,3600 | 30.915 | 75.412,16 |
| 22/11/2007 | 2,3600 | -0,84% | 2,3200 | 2,3600 | 2,2900 | 32.532 | 75.566,20 |
| 21/11/2007 | 2,3800 | -4,80% | 2,4800 | 2,4800 | 2,2700 | 31.665 | 74.453,00 |
| 20/11/2007 | 2,5000 | -0,79% | 2,5200 | 2,5400 | 2,4900 | 15.165 | 3.807.815,00 |
| 19/11/2007 | 2,5200 | -4,55% | 2,6900 | 2,6900 | 2,5000 | 26.025 | 66.018,15 |
| 16/11/2007 | 2,6400 | 3,53% | 2,5900 | 2,6500 | 2,5800 | 17.082 | 44.781,70 |
| 15/11/2007 | 2,5500 | -4,14% | 2,6300 | 2,6300 | 2,5400 | 23.780 | 61.379,40 |
| 14/11/2007 | 2,6600 | 2,70% | 2,7000 | 2,7500 | 2,6400 | 51.320 | 138.270,32 |
| 13/11/2007 | 2,5900 | 4,86% | 2,4500 | 2,6000 | 2,4000 | 74.361 | 18.113.816,00 |
| 12/11/2007 | 2,4700 | -4,26% | 2,5200 | 2,5600 | 2,4700 | 29.145 | 71.427,13 |
| 09/11/2007 | 2,5800 | -2,64% | 2,6500 | 2,6500 | 2,5700 | 16.028 | 40.861,08 |
| 08/11/2007 | 2,6500 | 2,71% | 2,6000 | 2,6600 | 2,5700 | 14.366 | 37.666,00 |
| 07/11/2007 | 2,5800 | -3,37% | 2,6900 | 2,6900 | 2,5800 | 20.283 | 52.887,60 |
| 06/11/2007 | 2,6700 | 1,52% | 2,6500 | 2,7200 | 2,6500 | 17.300 | 46.282,00 |
| 05/11/2007 | 2,6300 | -0,38% | 2,6200 | 2,6800 | 2,6200 | 5.110 | 13.511,50 |
| 02/11/2007 | 2,6400 | 0,00% | 2,6600 | 2,7100 | 2,6200 | 19.480 | 52.041,90 |
| 01/11/2007 | 2,6400 | -2,94% | 2,7100 | 2,7700 | 2,6400 | 35.210 | 93.863,20 |
| 31/10/2007 | 2,7200 | -1,45% | 2,7900 | 2,7900 | 2,7000 | 23.392 | 63.864,80 |
| 30/10/2007 | 2,7600 | -1,08% | 2,7900 | 2,8200 | 2,7500 | 16.216 | 45.121,00 |
| 29/10/2007 | 2,7900 | 0,00% | 2,8600 | 2,8800 | 2,7800 | 29.958 | 84.522,98 |
| 26/10/2007 | 2,7900 | 2,95% | 2,7100 | 2,8600 | 2,6800 | 45.506 | 125.918,00 |
| 25/10/2007 | 2,7100 | 1,50% | 2,7200 | 2,7700 | 2,7000 | 41.450 | 113.100,00 |
| 24/10/2007 | 2,6700 | -0,74% | 2,7000 | 2,7000 | 2,6700 | 35.405 | 94.792,15 |
| 23/10/2007 | 2,6900 | 0,75% | 2,6700 | 2,7200 | 2,6700 | 19.522 | 52.576,90 |
| 22/10/2007 | 2,6700 | -3,61% | 2,6500 | 2,7100 | 2,6500 | 30.417 | 81.236,78 |
| 19/10/2007 | 2,7700 | 1,09% | 2,7400 | 2,7800 | 2,6800 | 49.051 | 133.679,95 |
| 18/10/2007 | 2,7400 | 0,00% | 2,7400 | 2,7600 | 2,6500 | 65.407 | 176.373,00 |
| 17/10/2007 | 2,7400 | 0,37% | 2,7200 | 2,7600 | 2,7000 | 60.470 | 164.896,46 |
| 16/10/2007 | 2,7300 | -4,21% | 2,8500 | 2,8500 | 2,7100 | 52.674 | 144.602,90 |
| 15/10/2007 | 2,8500 | 0,35% | 2,8900 | 2,9100 | 2,8000 | 52.659 | 149.984,55 |
| 12/10/2007 | 2,8400 | 4,03% | 2,7200 | 2,9400 | 2,7200 | 119.371 | 339.780,00 |
| 11/10/2007 | 2,7300 | 0,00% | 2,7000 | 2,7400 | 2,6500 | 67.617 | 182.609,79 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3900 | 5,30 % | 0,0700 | 4.715 |
| EIS | 2,0600 | 4,57 % | 0,0900 | 145.187 |
| ΞΥΛΠ | 0,4780 | 4,37 % | 0,0200 | 15 |
| ΑΑΑΚ | 6,4500 | 4,03 % | 0,2500 | 1 |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 0,0165 | 2.449.101 |
| ΛΑΒΙ | 0,9080 | 3,42 % | 0,0300 | 766.657 |
| ACAG | 5,8700 | 3,35 % | 0,1900 | 103.355 |
| ΠΕΡΦ | 8,1800 | 3,28 % | 0,2600 | 241.680 |
| ΧΑΙΔΕ | 0,7600 | 2,70 % | 0,0200 | 663 |
| ΠΑΙΡ | 0,9280 | 2,65 % | 0,0240 | 331 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | -0,1600 | 234.561.750 |
| ΑΛΦΑ | 3,4150 | -0,73 % | -0,0250 | 38.214.483 |
| ΠΕΙΡ | 7,0220 | -0,59 % | -0,0420 | 23.157.422 |
| ΕΤΕ | 13,1300 | -1,20 % | -0,1600 | 18.531.928 |
| ΜΠΕΛΑ | 27,2400 | -0,80 % | -0,2200 | 16.657.006 |
| ΔΕΗ | 18,0100 | 0,61 % | 0,1100 | 16.613.265 |
| MTLN | 41,2800 | -1,67 % | -0,7000 | 12.076.448 |
| ΟΤΕ | 16,9500 | -0,64 % | -0,1100 | 11.502.954 |
| ΟΠΑΠ | 18,3900 | -1,08 % | -0,2000 | 7.547.544 |
| ΜΟΗ | 30,1800 | -1,05 % | -0,3200 | 6.785.187 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | 67.225.565 | 234,56εκ. |
| ΑΛΦΑ | 3,4150 | -0,73 % | 11.201.520 | 38,21εκ. |
| ΙΝΛΟΤ | 1,0200 | -0,78 % | 4.768.192 | 4,82εκ. |
| ΦΒΜΕΖΖ | 0,0701 | 1,59 % | 3.416.607 | 238,5χιλ. |
| ΠΕΙΡ | 7,0220 | -0,59 % | 3.286.707 | 23,16εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 1,12εκ. |
| ΕΤΕ | 13,1300 | -1,20 % | 1.406.781 | 18,53εκ. |
| ΔΕΗ | 18,0100 | 0,61 % | 920.481 | 16,61εκ. |
| ΛΑΒΙ | 0,9080 | 3,42 % | 766.657 | 686,1χιλ. |
| CREDIA | 1,6400 | 1,36 % | 690.017 | 1,11εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | 67.225.565 | 1,85 % |
| ΠΕΡΦ | 8,1800 | 3,28 % | 241.680 | 1,71 % |
| EIS | 2,0600 | 4,57 % | 145.187 | 0,95 % |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 0,79 % |
| ΑΛΦΑ | 3,4150 | -0,73 % | 11.201.520 | 0,48 % |
| ΜΠΕΛΑ | 27,2400 | -0,80 % | 609.516 | 0,45 % |
| ΛΑΒΙ | 0,9080 | 3,42 % | 766.657 | 0,45 % |
| ΓΚΜΕΖΖ | 0,4430 | 0,45 % | 387.735 | 0,45 % |
| ΕΚΤΕΡ | 3,5800 | -3,24 % | 118.207 | 0,43 % |
| ΙΝΤΕΚ | 6,1800 | 0,00 % | 230.166 | 0,41 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3700 | -3,14 % | 3.971 | 13,87 % |
| ΒΙΝΤΑ | 6,5000 | -0,76 % | 528 | 9,92 % |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 9,65 % |
| ΑΤΕΚ | 1,3900 | 5,30 % | 4.715 | 9,09 % |
| ΓΚΜΕΖΖ | 0,4430 | 0,45 % | 387.735 | 7,03 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 3.250 | 7,00 % |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | 4.699 | 6,99 % |
| ΧΑΙΔΕ | 0,7600 | 2,70 % | 663 | 6,08 % |
| ΣΑΝΜΕΖΖ | 0,1950 | 0,10 % | 234.546 | 6,06 % |
| ΜΙΝ | 0,7400 | 0,27 % | 1.959 | 5,69 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|