| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
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 |
|---|---|---|---|---|---|---|---|
| 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 | 1,11% | 2,7000 | 2,7400 | 2,6500 | 67.617 | 182.609,79 |
| 10/10/2007 | 2,7000 | 1,89% | 2,6900 | 2,7200 | 2,6500 | 31.551 | 84.723,00 |
| 09/10/2007 | 2,6500 | -0,75% | 2,6600 | 2,7100 | 2,6400 | 22.003 | 58.934,00 |
| 08/10/2007 | 2,6700 | 2,30% | 2,6000 | 2,7500 | 2,5800 | 38.958 | 103.872,66 |
| 05/10/2007 | 2,6100 | -0,76% | 2,6500 | 2,6500 | 2,6000 | 27.652 | 72.556,32 |
| 04/10/2007 | 2,6300 | -1,50% | 2,6600 | 2,6600 | 2,5500 | 28.391 | 74.537,00 |
| 03/10/2007 | 2,6700 | -1,11% | 2,7300 | 2,7300 | 2,6500 | 20.330 | 54.489,00 |
| 02/10/2007 | 2,7000 | 1,12% | 2,7600 | 2,7700 | 2,6800 | 62.119 | 168.364,50 |
| 01/10/2007 | 2,6700 | -1,48% | 2,7200 | 2,7200 | 2,6600 | 48.091 | 129.487,16 |
| 28/9/2007 | 2,7100 | -1,09% | 2,8000 | 2,8000 | 2,6900 | 49.355 | 133.559,00 |
| 27/9/2007 | 2,7400 | 3,79% | 2,6900 | 2,8500 | 2,6900 | 149.200 | 411.856,00 |
| 26/9/2007 | 2,6400 | 9,09% | 2,4500 | 2,6600 | 2,4400 | 113.652 | 288.794,62 |
| 25/9/2007 | 2,4200 | 0,83% | 2,4000 | 2,4200 | 2,3700 | 32.285 | 77.308,00 |
| 24/9/2007 | 2,4000 | 0,00% | 2,4100 | 2,4200 | 2,3600 | 37.351 | 79.090,60 |
| 21/9/2007 | 2,4000 | 0,84% | 2,3700 | 2,4400 | 2,3700 | 64.708 | 155.492,00 |
| 20/9/2007 | 2,3800 | 5,31% | 2,2500 | 2,4800 | 2,2500 | 235.359 | 568.247,14 |
| 19/9/2007 | 2,2600 | 0,44% | 2,2800 | 2,3000 | 2,2500 | 75.779 | 172.486,00 |
| 18/9/2007 | 2,2500 | 0,90% | 2,2200 | 2,2800 | 2,2200 | 58.975 | 132.714,50 |
| 17/9/2007 | 2,2300 | -1,76% | 2,3000 | 2,3200 | 2,2000 | 33.750 | 75.744,00 |
| 14/9/2007 | 2,2700 | -0,44% | 2,2900 | 2,3200 | 2,2100 | 40.793 | 92.087,00 |
| 13/9/2007 | 2,2800 | -0,87% | 2,2800 | 2,3400 | 2,2500 | 83.761 | 191.518,00 |
| 12/9/2007 | 2,3000 | -2,95% | 2,3900 | 2,3900 | 2,2700 | 43.467 | 100.959,80 |
| 11/9/2007 | 2,3700 | -1,25% | 2,4000 | 2,4800 | 2,3100 | 166.363 | 405.062,65 |
| 10/9/2007 | 2,4000 | 0,84% | 2,3700 | 2,4000 | 2,3400 | 50.472 | 119.700,00 |
| 07/9/2007 | 2,3800 | -0,42% | 2,3800 | 2,4000 | 2,3400 | 22.603 | 53.662,00 |
| 06/9/2007 | 2,3900 | -1,65% | 2,4000 | 2,4500 | 2,3800 | 79.674 | 192.225,93 |
| 05/9/2007 | 2,4300 | 0,83% | 2,4100 | 2,4400 | 2,3800 | 55.455 | 133.684,06 |
| 04/9/2007 | 2,4100 | -0,41% | 2,4400 | 2,4400 | 2,3400 | 70.703 | 169.452,30 |
| 03/9/2007 | 2,4200 | 1,26% | 2,3800 | 0,0000 | 2,3700 | 174.284 | 426.175,00 |
| 31/8/2007 | 2,3900 | 3,91% | 2,3000 | 2,4300 | 2,2700 | 98.130 | 230.241,43 |
| 30/8/2007 | 2,3000 | -0,43% | 2,3300 | 2,3700 | 2,2900 | 54.092 | 125.979,00 |
| 29/8/2007 | 2,3100 | 0,87% | 2,2000 | 2,3200 | 2,2000 | 72.336 | 163.899,00 |
| 28/8/2007 | 2,2900 | 0,00% | 2,1500 | 2,3200 | 2,1500 | 148.957 | 321.049,31 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|