| 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 |
|---|---|---|---|---|---|---|---|
| 23/5/2005 | 0,8100 | 2,53% | 0,8000 | 0,8300 | 0,7900 | 5.570 | ,00 |
| 20/5/2005 | 0,7900 | -1,25% | 0,7900 | 0,8000 | 0,7700 | 2.050 | ,00 |
| 19/5/2005 | 0,8000 | 5,26% | 0,7800 | 0,8000 | 0,7600 | 1.020 | ,00 |
| 18/5/2005 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | 1.330 | ,00 |
| 17/5/2005 | 0,7600 | -1,30% | 0,7600 | 0,7800 | 0,7500 | 12.870 | ,00 |
| 16/5/2005 | 0,7700 | -3,75% | 0,7900 | 0,7900 | 0,7700 | 1.100 | ,00 |
| 13/5/2005 | 0,8000 | -1,23% | 0,8100 | 0,8100 | 0,7800 | 1.920 | ,00 |
| 12/5/2005 | 0,8100 | -1,22% | 0,8100 | 0,8200 | 0,8000 | 1.571 | ,00 |
| 11/5/2005 | 0,8200 | 0,00% | 0,8100 | 0,8200 | 0,8100 | 220 | ,00 |
| 10/5/2005 | 0,8200 | 2,50% | 0,8000 | 0,8200 | 0,8000 | 250 | ,00 |
| 09/5/2005 | 0,8000 | 0,00% | 0,8100 | 0,8400 | 0,7900 | 3.251 | ,00 |
| 06/5/2005 | 0,8000 | -3,61% | 0,8200 | 0,8200 | 0,8000 | 3.740 | ,00 |
| 05/5/2005 | 0,8300 | -1,19% | 0,8500 | 0,8500 | 0,8300 | 1.650 | ,00 |
| 04/5/2005 | 0,8400 | -1,18% | 0,8300 | 0,8400 | 0,8300 | 1.815 | ,00 |
| 03/5/2005 | 0,8500 | -1,16% | 0,8700 | 0,8700 | 0,8300 | 8.700 | ,00 |
| 28/4/2005 | 0,8600 | -1,15% | 0,8800 | 0,8800 | 0,8600 | 5.660 | ,00 |
| 27/4/2005 | 0,8700 | -3,33% | 0,8800 | 0,8800 | 0,8600 | 1.754 | ,00 |
| 26/4/2005 | 0,9000 | 1,12% | 0,8700 | 0,9000 | 0,8600 | 1.280 | ,00 |
| 25/4/2005 | 0,8900 | 1,14% | 0,9000 | 0,9000 | 0,8800 | 500 | ,00 |
| 22/4/2005 | 0,8800 | -3,30% | 0,9000 | 0,9000 | 0,8800 | 5.700 | ,00 |
| 21/4/2005 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 20/4/2005 | 0,9100 | 0,00% | 0,9000 | 0,9100 | 0,8500 | 800 | ,00 |
| 19/4/2005 | 0,9100 | 1,11% | 0,8800 | 0,9100 | 0,8800 | 1.783 | ,00 |
| 18/4/2005 | 0,9000 | -5,26% | 0,9300 | 0,9300 | 0,8800 | 3.580 | ,00 |
| 15/4/2005 | 0,9500 | -2,06% | 0,9200 | 0,9600 | 0,9200 | 5.940 | ,00 |
| 14/4/2005 | 0,9700 | 5,43% | 0,9200 | 0,9700 | 0,9200 | 2.760 | ,00 |
| 13/4/2005 | 0,9200 | 1,10% | 0,9300 | 0,9300 | 0,9200 | 2.750 | ,00 |
| 12/4/2005 | 0,9100 | -3,19% | 0,9200 | 0,9300 | 0,9100 | 3.390 | ,00 |
| 11/4/2005 | 0,9400 | -2,08% | 0,9400 | 0,9400 | 0,9300 | 2.230 | ,00 |
| 08/4/2005 | 0,9600 | 3,23% | 0,9500 | 0,9800 | 0,9400 | 11.567 | ,00 |
| 07/4/2005 | 0,9300 | 0,00% | 0,9200 | 0,9300 | 0,9200 | 1.000 | ,00 |
| 06/4/2005 | 0,9300 | -1,06% | 0,9500 | 0,9500 | 0,9300 | 4.440 | ,00 |
| 05/4/2005 | 0,9400 | 0,00% | 0,9200 | 0,9500 | 0,9200 | 3.900 | ,00 |
| 04/4/2005 | 0,9400 | -4,08% | 0,9800 | 0,9800 | 0,9400 | 4.450 | ,00 |
| 01/4/2005 | 0,9800 | -2,00% | 0,9900 | 1,0100 | 0,9800 | 3.429 | ,00 |
| 31/3/2005 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 0,9800 | 4.510 | ,00 |
| 30/3/2005 | 1,0000 | -1,96% | 1,0100 | 1,0200 | 1,0000 | 3.216 | ,00 |
| 29/3/2005 | 1,0200 | -0,97% | 1,0400 | 1,0400 | 1,0100 | 7.210 | ,00 |
| 24/3/2005 | 1,0300 | 0,00% | 1,0300 | 1,0400 | 1,0300 | 1.570 | ,00 |
| 23/3/2005 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 1.100 | ,00 |
| 22/3/2005 | 1,0300 | -0,96% | 1,0600 | 1,0600 | 1,0300 | 4.060 | ,00 |
| 21/3/2005 | 1,0400 | -5,45% | 1,0800 | 1,0900 | 1,0400 | 3.414 | ,00 |
| 18/3/2005 | 1,1000 | 0,00% | 1,0800 | 1,1000 | 1,0600 | 3.940 | ,00 |
| 17/3/2005 | 1,1000 | 0,00% | 1,0800 | 1,1000 | 1,0800 | 6.030 | ,00 |
| 16/3/2005 | 1,1000 | -1,79% | 1,0900 | 1,1100 | 1,0800 | 1.150 | ,00 |
| 15/3/2005 | 1,1200 | 0,90% | 1,0600 | 1,1300 | 1,0600 | 3.181 | ,00 |
| 11/3/2005 | 1,1100 | 0,00% | 1,1000 | 1,1100 | 1,0400 | 6.574 | ,00 |
| 10/3/2005 | 1,1100 | 4,72% | 1,0500 | 1,1100 | 1,0300 | 3.335 | ,00 |
| 09/3/2005 | 1,0600 | -0,93% | 1,0700 | 1,0700 | 1,0300 | 3.956 | ,00 |
| 08/3/2005 | 1,0700 | 0,94% | 1,0700 | 1,0700 | 1,0600 | 2.020 | ,00 |
| 07/3/2005 | 1,0600 | -4,50% | 1,1200 | 1,1200 | 1,0600 | 12.848 | ,00 |
| 04/3/2005 | 1,1100 | 2,78% | 1,1000 | 1,1500 | 1,1000 | 6.682 | ,00 |
| 03/3/2005 | 1,0800 | -2,70% | 1,1200 | 1,1200 | 1,0800 | 1.520 | ,00 |
| 02/3/2005 | 1,1100 | -0,89% | 1,1000 | 1,1100 | 1,0800 | 1.854 | ,00 |
| 01/3/2005 | 1,1200 | -0,88% | 1,1000 | 1,1200 | 1,1000 | 2.564 | ,00 |
| 28/2/2005 | 1,1300 | -4,24% | 1,1600 | 1,1600 | 1,1000 | 14.897 | ,00 |
| 25/2/2005 | 1,1800 | -0,84% | 1,1900 | 1,1900 | 1,1800 | 1.770 | ,00 |
| 24/2/2005 | 1,1900 | 0,85% | 1,1600 | 1,1900 | 1,1600 | 1.440 | ,00 |
| 23/2/2005 | 1,1800 | 0,00% | 1,1800 | 1,1900 | 1,1600 | 2.697 | ,00 |
| 22/2/2005 | 1,1800 | -1,67% | 1,1300 | 1,1800 | 1,1300 | 6.667 | ,00 |
| 21/2/2005 | 1,2000 | -4,76% | 1,2600 | 1,2600 | 1,2000 | 6.106 | ,00 |
| 18/2/2005 | 1,2600 | 0,00% | 1,2400 | 1,2600 | 1,2300 | 5.811 | ,00 |
| 17/2/2005 | 1,2600 | -2,33% | 1,2800 | 1,2900 | 1,2400 | 4.914 | ,00 |
| 16/2/2005 | 1,2900 | 0,00% | 1,2700 | 1,2900 | 1,2500 | 4.565 | ,00 |
| 15/2/2005 | 1,2900 | 0,78% | 1,2800 | 1,2900 | 1,2700 | 3.471 | ,00 |
| 14/2/2005 | 1,2800 | -1,54% | 1,3000 | 1,3500 | 1,2800 | 1.950 | ,00 |
| 11/2/2005 | 1,3000 | -1,52% | 1,3300 | 1,3600 | 1,3000 | 1.699 | ,00 |
| 10/2/2005 | 1,3200 | 2,33% | 1,2700 | 1,3200 | 1,2500 | 2.764 | ,00 |
| 09/2/2005 | 1,2900 | -3,01% | 1,2300 | 1,3000 | 1,2300 | 3.956 | ,00 |
| 08/2/2005 | 1,3300 | 3,10% | 1,2800 | 1,3500 | 1,2800 | 3.680 | ,00 |
| 07/2/2005 | 1,2900 | 5,74% | 1,2200 | 1,3000 | 1,2000 | 8.100 | ,00 |
| 04/2/2005 | 1,2200 | 0,83% | 1,2300 | 1,2300 | 1,1900 | 2.677 | ,00 |
| 03/2/2005 | 1,2100 | 2,54% | 1,1700 | 1,2100 | 1,1500 | 6.276 | ,00 |
| 02/2/2005 | 1,1800 | -1,67% | 1,1800 | 1,2000 | 1,1600 | 2.947 | ,00 |
| 01/2/2005 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,1800 | 1.389 | ,00 |
| 31/1/2005 | 1,2100 | 0,83% | 1,2100 | 1,2700 | 1,2000 | 5.570 | ,00 |
| 28/1/2005 | 1,2000 | 0,00% | 1,2000 | 1,2300 | 1,2000 | 2.640 | ,00 |
| 27/1/2005 | 1,2000 | 0,84% | 1,1500 | 1,2000 | 1,1500 | 4.520 | ,00 |
| 26/1/2005 | 1,1900 | 4,39% | 1,1400 | 1,2000 | 1,1300 | 9.723 | ,00 |
| 25/1/2005 | 1,1400 | -0,87% | 1,1300 | 1,1400 | 1,1200 | 3.070 | ,00 |
| 24/1/2005 | 1,1500 | 0,00% | 1,1300 | 1,1500 | 1,1200 | 2.140 | ,00 |
| 21/1/2005 | 1,1500 | 3,60% | 1,1300 | 1,1500 | 1,1000 | 8.087 | ,00 |
| 20/1/2005 | 1,1100 | 0,00% | 1,1100 | 1,1300 | 1,1000 | 5.783 | ,00 |
| 19/1/2005 | 1,1100 | -3,48% | 1,1200 | 1,1300 | 1,1000 | 6.803 | ,00 |
| 18/1/2005 | 1,1500 | -2,54% | 1,1500 | 1,1700 | 1,1300 | 3.424 | ,00 |
| 17/1/2005 | 1,1800 | -1,67% | 1,2000 | 1,2000 | 1,0800 | 9.301 | ,00 |
| 14/1/2005 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1300 | 4.129 | ,00 |
| 13/1/2005 | 1,2000 | -4,00% | 1,2200 | 1,2200 | 1,2000 | 1.667 | ,00 |
| 12/1/2005 | 1,2500 | 1,63% | 1,2200 | 1,2500 | 1,1900 | 4.402 | ,00 |
| 11/1/2005 | 1,2300 | -0,81% | 1,2300 | 1,2300 | 1,2000 | 1.270 | ,00 |
| 10/1/2005 | 1,2400 | -1,59% | 1,2400 | 1,2800 | 1,2400 | 1.180 | ,00 |
| 07/1/2005 | 1,2600 | 1,61% | 1,2400 | 1,2600 | 1,2100 | 2.846 | ,00 |
| 05/1/2005 | 1,2400 | -2,36% | 1,2500 | 1,2600 | 1,2000 | 1.750 | ,00 |
| 04/1/2005 | 1,2700 | 0,00% | 1,2600 | 1,2700 | 1,2600 | 2.000 | ,00 |
| 03/1/2005 | 1,2700 | -2,31% | 1,3100 | 1,3100 | 1,2700 | 2.150 | ,00 |
| 31/12/2004 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 220 | ,00 |
| 30/12/2004 | 1,3000 | -0,76% | 1,2700 | 1,3000 | 1,2600 | 3.379 | ,00 |
| 29/12/2004 | 1,3100 | 0,77% | 1,2600 | 1,3100 | 1,2200 | 2.733 | ,00 |
| 28/12/2004 | 1,3000 | 0,00% | 1,2800 | 1,3000 | 1,2800 | 575 | ,00 |
| 27/12/2004 | 1,3000 | 0,78% | 1,2900 | 1,3000 | 1,2500 | 4.470 | ,00 |
| 24/12/2004 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 23/12/2004 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2800 | 2.159 | ,00 |
| 22/12/2004 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,3000 | 1.945 | ,00 |
| 21/12/2004 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2900 | 1.000 | ,00 |
| 20/12/2004 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 540 | ,00 |
| 17/12/2004 | 1,3000 | -2,99% | 1,3400 | 1,3400 | 1,2300 | 3.059 | ,00 |
| 16/12/2004 | 1,3400 | 3,88% | 1,2900 | 1,3400 | 1,2900 | 1.330 | ,00 |
| 15/12/2004 | 1,2900 | 2,38% | 1,2600 | 1,2900 | 1,2400 | 1.860 | ,00 |
| 14/12/2004 | 1,2600 | -3,08% | 1,2600 | 1,2700 | 1,2600 | 1.106 | ,00 |
| 13/12/2004 | 1,3000 | 1,56% | 1,2800 | 1,3000 | 1,2700 | 3.071 | ,00 |
| 10/12/2004 | 1,2800 | 0,79% | 1,2700 | 1,2800 | 1,2500 | 1.554 | ,00 |
| 09/12/2004 | 1,2700 | 2,42% | 1,2600 | 1,2700 | 1,2600 | 1.000 | ,00 |
| 08/12/2004 | 1,2400 | -1,59% | 1,2400 | 1,2600 | 1,2300 | 7.480 | ,00 |
| 07/12/2004 | 1,2600 | 0,00% | 1,2600 | 1,2800 | 1,2300 | 6.080 | ,00 |
| 06/12/2004 | 1,2600 | -0,79% | 1,2700 | 1,2800 | 1,2500 | 3.680 | ,00 |
| 03/12/2004 | 1,2700 | 0,79% | 1,2800 | 1,2900 | 1,2500 | 4.832 | ,00 |
| 02/12/2004 | 1,2600 | -0,79% | 1,2700 | 1,3000 | 1,2600 | 7.815 | ,00 |
| 01/12/2004 | 1,2700 | -1,55% | 1,2800 | 1,2800 | 1,2700 | 2.515 | ,00 |
| 30/11/2004 | 1,2900 | -2,27% | 1,3000 | 1,3000 | 1,2600 | 14.810 | ,00 |
| 29/11/2004 | 1,3200 | 1,54% | 1,3000 | 1,3200 | 1,3000 | 3.350 | ,00 |
| 26/11/2004 | 1,3000 | 0,00% | 1,3100 | 1,3100 | 1,2500 | 8.939 | ,00 |
| 25/11/2004 | 1,3000 | 1,56% | 1,2800 | 1,3000 | 1,2700 | 3.860 | ,00 |
| 24/11/2004 | 1,2800 | -3,03% | 1,3300 | 1,3300 | 1,2800 | 5.190 | ,00 |
| 23/11/2004 | 1,3200 | -2,94% | 1,3300 | 1,3300 | 1,3000 | 2.940 | ,00 |
| 22/11/2004 | 1,3600 | -1,45% | 1,3600 | 1,3600 | 1,3600 | 687 | ,00 |
| 19/11/2004 | 1,3800 | -2,13% | 1,3900 | 1,3900 | 1,3800 | 2.272 | ,00 |
| 18/11/2004 | 1,4100 | -2,76% | 1,4600 | 1,4600 | 1,4100 | 3.800 | ,00 |
| 17/11/2004 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 6.887 | ,00 |
| 16/11/2004 | 1,4500 | 0,00% | 1,4500 | 1,4800 | 1,4400 | 5.993 | ,00 |
| 15/11/2004 | 1,4500 | -0,68% | 1,4400 | 1,4600 | 1,4400 | 3.563 | ,00 |
| 12/11/2004 | 1,4600 | -2,01% | 1,4800 | 1,4900 | 1,4600 | 5.900 | ,00 |
| 11/11/2004 | 1,4900 | 4,20% | 1,4500 | 1,4900 | 1,4400 | 4.730 | ,00 |
| 10/11/2004 | 1,4300 | 1,42% | 1,4300 | 1,4300 | 1,4100 | 10.150 | ,00 |
| 09/11/2004 | 1,4100 | -2,76% | 1,4500 | 1,4500 | 1,3900 | 8.380 | ,00 |
| 08/11/2004 | 1,4500 | 9,02% | 1,4700 | 1,4700 | 1,3700 | 13.687 | ,00 |
| 05/11/2004 | 1,3300 | 5,56% | 1,2600 | 1,3500 | 1,2200 | 20.513 | ,00 |
| 04/11/2004 | 1,2600 | 2,44% | 1,2300 | 1,2700 | 1,2200 | 5.981 | ,00 |
| 03/11/2004 | 1,2300 | -0,81% | 1,2400 | 1,2600 | 1,2200 | 5.500 | ,00 |
| 02/11/2004 | 1,2400 | -1,59% | 1,3000 | 1,3000 | 1,2400 | 2.150 | ,00 |
| 01/11/2004 | 1,2600 | -3,08% | 1,3200 | 1,3200 | 1,2600 | 2.070 | ,00 |
| 29/10/2004 | 1,3000 | -1,52% | 1,3200 | 1,3200 | 1,3000 | 1.000 | ,00 |
| 27/10/2004 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3100 | 791 | ,00 |
| 26/10/2004 | 1,3200 | -3,65% | 1,3500 | 1,3500 | 1,3200 | 3.784 | ,00 |
| 25/10/2004 | 1,3700 | -0,72% | 1,3500 | 1,3700 | 1,3500 | 920 | ,00 |
| 22/10/2004 | 1,3800 | 0,00% | 1,3700 | 1,4000 | 1,3700 | 2.445 | ,00 |
| 21/10/2004 | 1,3800 | 0,73% | 1,4200 | 1,4200 | 1,3500 | 3.257 | ,00 |
| 20/10/2004 | 1,3700 | -2,14% | 1,3800 | 1,3800 | 1,3300 | 1.550 | ,00 |
| 19/10/2004 | 1,4000 | 2,94% | 1,3900 | 1,4000 | 1,3900 | 1.507 | ,00 |
| 18/10/2004 | 1,3600 | -0,73% | 1,2200 | 1,3600 | 1,2200 | 550 | ,00 |
| 15/10/2004 | 1,3700 | 2,24% | 1,2800 | 1,3700 | 1,2800 | 7.904 | ,00 |
| 14/10/2004 | 1,3400 | 3,88% | 1,2900 | 1,3400 | 1,2900 | 760 | ,00 |
| 13/10/2004 | 1,2900 | -3,73% | 1,3400 | 1,3400 | 1,2900 | 1.959 | ,00 |
| 12/10/2004 | 1,3400 | -2,19% | 1,3600 | 1,3800 | 1,3400 | 688 | ,00 |
| 11/10/2004 | 1,3700 | 0,00% | 1,3700 | 1,3900 | 1,3700 | 1.010 | ,00 |
| 08/10/2004 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3200 | 2.345 | ,00 |
| 07/10/2004 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3400 | 1.557 | ,00 |
| 06/10/2004 | 1,3700 | -4,20% | 1,3700 | 1,4100 | 1,3700 | 909 | ,00 |
| 05/10/2004 | 1,4300 | 0,00% | 1,4200 | 1,4300 | 1,4200 | 990 | ,00 |
| 04/10/2004 | 1,4300 | 1,42% | 1,4200 | 1,4300 | 1,4200 | 650 | ,00 |
| 01/10/2004 | 1,4100 | 1,44% | 1,4100 | 1,4100 | 1,4100 | 1.320 | ,00 |
| 30/9/2004 | 1,3900 | -3,47% | 1,3600 | 1,3900 | 1,3600 | 631 | ,00 |
| 29/9/2004 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 28/9/2004 | 1,4400 | 0,00% | 1,3800 | 1,4400 | 1,3800 | 597 | ,00 |
| 27/9/2004 | 1,4400 | 0,00% | 1,4400 | 1,4700 | 1,4400 | 1.063 | ,00 |
| 24/9/2004 | 1,4400 | 4,35% | 1,3000 | 1,4400 | 1,3000 | 3.618 | ,00 |
| 23/9/2004 | 1,3800 | -1,43% | 1,4000 | 1,4000 | 1,3200 | 3.260 | ,00 |
| 22/9/2004 | 1,4000 | -2,10% | 1,3700 | 1,4300 | 1,3700 | 527 | ,00 |
| 21/9/2004 | 1,4300 | 1,42% | 1,3400 | 1,4800 | 1,3400 | 5.642 | ,00 |
| 20/9/2004 | 1,4100 | -6,62% | 1,4100 | 1,4100 | 1,4100 | 55 | ,00 |
| 17/9/2004 | 1,5100 | 7,86% | 1,2700 | 1,5200 | 1,2700 | 9.330 | ,00 |
| 16/9/2004 | 1,4000 | -2,78% | 1,4000 | 1,4000 | 1,4000 | 1.200 | ,00 |
| 15/9/2004 | 1,4400 | -2,70% | 1,4500 | 1,4600 | 1,4400 | 2.295 | ,00 |
| 14/9/2004 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 110 | ,00 |
| 13/9/2004 | 1,4800 | -3,27% | 1,5000 | 1,5000 | 1,4800 | 1.000 | ,00 |
| 10/9/2004 | 1,5300 | 0,00% | 1,4400 | 1,5300 | 1,4400 | 2.918 | ,00 |
| 09/9/2004 | 1,5300 | 2,00% | 1,4500 | 1,5300 | 1,4500 | 887 | ,00 |
| 08/9/2004 | 1,5000 | -1,32% | 1,4400 | 1,5000 | 1,4400 | 170 | ,00 |
| 07/9/2004 | 1,5200 | 0,00% | 1,5100 | 1,5300 | 1,5100 | 1.650 | ,00 |
| 06/9/2004 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 704 | ,00 |
| 03/9/2004 | 1,5200 | 1,33% | 1,5000 | 1,5200 | 1,5000 | 2.330 | ,00 |
| 02/9/2004 | 1,5000 | 0,00% | 1,5000 | 1,5200 | 1,4900 | 1.100 | ,00 |
| 01/9/2004 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 31/8/2004 | 1,5000 | -3,85% | 1,5100 | 1,5100 | 1,5000 | 500 | ,00 |
| 30/8/2004 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5400 | 1.000 | ,00 |
| 27/8/2004 | 1,5600 | -1,89% | 1,5300 | 1,5600 | 1,5100 | 3.972 | ,00 |
| 26/8/2004 | 1,5900 | 0,63% | 1,5900 | 1,6000 | 1,5600 | 1.650 | ,00 |
| 25/8/2004 | 1,5800 | 3,27% | 1,6000 | 1,6000 | 1,5600 | 1.523 | ,00 |
| 24/8/2004 | 1,5300 | -5,56% | 1,5500 | 1,5600 | 1,5100 | 4.713 | ,00 |
| 23/8/2004 | 1,6200 | 1,89% | 1,6200 | 1,6200 | 1,6200 | 10 | ,00 |
| 20/8/2004 | 1,5900 | -3,64% | 1,5800 | 1,5900 | 1,5800 | 1.000 | ,00 |
| 19/8/2004 | 1,6500 | 3,77% | 1,5900 | 1,6500 | 1,5300 | 1.660 | ,00 |
| 18/8/2004 | 1,5900 | -3,05% | 1,6400 | 1,6400 | 1,5900 | 6.129 | ,00 |
| 17/8/2004 | 1,6400 | -0,61% | 1,6400 | 1,6400 | 1,5800 | 4.620 | ,00 |
| 16/8/2004 | 1,6500 | -1,79% | 1,6500 | 1,6500 | 1,6500 | 500 | ,00 |
| 12/8/2004 | 1,6800 | -3,45% | 1,7100 | 1,7100 | 1,6800 | 1.474 | ,00 |
| 11/8/2004 | 1,7400 | -0,57% | 1,7400 | 1,7500 | 1,7400 | 503 | ,00 |
| 10/8/2004 | 1,7500 | -0,57% | 1,6900 | 1,7600 | 1,6800 | 2.732 | ,00 |
| 09/8/2004 | 1,7600 | 0,57% | 1,7500 | 1,7700 | 1,7500 | 1.850 | ,00 |
| 06/8/2004 | 1,7500 | 0,00% | 1,7200 | 1,7500 | 1,7200 | 5.464 | ,00 |
| 05/8/2004 | 1,7500 | -2,23% | 1,7700 | 1,7700 | 1,7200 | 530 | ,00 |
| 04/8/2004 | 1,7900 | -0,56% | 1,8000 | 1,8000 | 1,7700 | 3.256 | ,00 |
| 03/8/2004 | 1,8000 | -4,76% | 1,8000 | 1,8100 | 1,8000 | 8.510 | ,00 |
| 02/8/2004 | 1,8900 | 0,53% | 1,8900 | 1,8900 | 1,8900 | 1.000 | ,00 |
| 30/7/2004 | 1,8800 | -0,53% | 1,8800 | 1,8900 | 1,8800 | 1.110 | ,00 |
| 29/7/2004 | 1,8900 | 5,00% | 1,8900 | 1,8900 | 1,8900 | 200 | ,00 |
| 28/7/2004 | 1,8000 | -4,76% | 1,9100 | 1,9500 | 1,8000 | 3.370 | ,00 |
| 27/7/2004 | 1,8900 | -0,53% | 1,9000 | 1,9200 | 1,8900 | 1.300 | ,00 |
| 26/7/2004 | 1,9000 | -2,56% | 1,7200 | 1,9000 | 1,7200 | 640 | ,00 |
| 23/7/2004 | 1,9500 | 3,17% | 1,8800 | 1,9500 | 1,8800 | 1.587 | ,00 |
| 22/7/2004 | 1,8900 | 0,00% | 1,8500 | 1,8900 | 1,8500 | 1.526 | ,00 |
| 21/7/2004 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 1.019 | ,00 |
| 20/7/2004 | 1,8900 | 0,00% | 1,8000 | 1,8900 | 1,8000 | 2.288 | ,00 |
| 19/7/2004 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 1.001 | ,00 |
| 16/7/2004 | 1,8900 | 0,00% | 1,8800 | 1,8900 | 1,8800 | 4.913 | ,00 |
| 15/7/2004 | 1,8900 | -0,53% | 1,8900 | 1,9200 | 1,8900 | 5.880 | ,00 |
| 14/7/2004 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 13/7/2004 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 1.225 | ,00 |
| 12/7/2004 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 1.000 | ,00 |
| 09/7/2004 | 1,9000 | 0,00% | 1,9100 | 1,9100 | 1,8900 | 5.093 | ,00 |
| 08/7/2004 | 1,9000 | 0,00% | 1,8000 | 1,9000 | 1,8000 | 2.090 | ,00 |
| 07/7/2004 | 1,9000 | 0,00% | 1,9000 | 1,9200 | 1,9000 | 4.506 | ,00 |
| 06/7/2004 | 1,9000 | -1,55% | 1,9000 | 1,9000 | 1,9000 | 2.633 | ,00 |
| 05/7/2004 | 1,9300 | 0,00% | 1,9000 | 1,9300 | 1,9000 | 240 | ,00 |
| 02/7/2004 | 1,9300 | 1,58% | 1,8900 | 1,9300 | 1,8900 | 6.370 | ,00 |
| 01/7/2004 | 1,9000 | 0,00% | 1,9000 | 1,9400 | 1,9000 | 3.700 | ,00 |
| 30/6/2004 | 1,9000 | -0,52% | 1,8900 | 1,9000 | 1,8900 | 1.000 | ,00 |
| 29/6/2004 | 1,9100 | -0,52% | 1,8800 | 1,9100 | 1,8400 | 3.487 | ,00 |
| 28/6/2004 | 1,9200 | 1,59% | 1,8700 | 1,9200 | 1,8700 | 810 | ,00 |
| 25/6/2004 | 1,8900 | -0,53% | 1,8900 | 1,8900 | 1,8900 | 240 | ,00 |
| 24/6/2004 | 1,9000 | -2,06% | 1,8500 | 1,9100 | 1,8500 | 6.654 | ,00 |
| 23/6/2004 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 22/6/2004 | 1,9400 | 6,59% | 1,8000 | 1,9400 | 1,7900 | 1.803 | ,00 |
| 21/6/2004 | 1,8200 | -2,15% | 1,8300 | 1,8300 | 1,8200 | 500 | ,00 |
| 18/6/2004 | 1,8600 | 3,33% | 1,8300 | 1,8600 | 1,8300 | 2.363 | ,00 |
| 17/6/2004 | 1,8000 | 1,69% | 1,7600 | 1,8000 | 1,7600 | 1.260 | ,00 |
| 16/6/2004 | 1,7700 | -1,12% | 1,7200 | 1,7700 | 1,7200 | 4.751 | ,00 |
| 15/6/2004 | 1,7900 | -1,65% | 1,7900 | 1,8000 | 1,7600 | 6.054 | ,00 |
| 14/6/2004 | 1,8200 | -3,19% | 1,8000 | 1,8200 | 1,8000 | 854 | ,00 |
| 11/6/2004 | 1,8800 | -2,59% | 1,8400 | 1,9000 | 1,8400 | 1.394 | ,00 |
| 10/6/2004 | 1,9300 | 1,05% | 1,9200 | 2,0400 | 1,9100 | 1.960 | ,00 |
| 09/6/2004 | 1,9100 | 6,11% | 1,8000 | 1,9100 | 1,8000 | 1.380 | ,00 |
| 08/6/2004 | 1,8000 | 0,56% | 1,8000 | 1,8200 | 1,8000 | 3.397 | ,00 |
| 07/6/2004 | 1,7900 | -0,56% | 1,8100 | 1,8100 | 1,7600 | 3.516 | ,00 |
| 04/6/2004 | 1,8000 | -2,70% | 1,8400 | 1,8700 | 1,8000 | 1.710 | ,00 |
| 03/6/2004 | 1,8500 | -1,60% | 1,8500 | 1,8500 | 1,8500 | 1.830 | ,00 |
| 02/6/2004 | 1,8800 | -4,57% | 1,9500 | 1,9500 | 1,8800 | 9.150 | ,00 |
| 01/6/2004 | 1,9700 | -1,01% | 2,0000 | 2,0000 | 1,8500 | 1.557 | ,00 |
| 28/5/2004 | 1,9900 | 0,51% | 1,9800 | 1,9900 | 1,9600 | 2.168 | ,00 |
| 27/5/2004 | 1,9800 | 3,66% | 1,9200 | 1,9800 | 1,9200 | 1.710 | ,00 |
| 26/5/2004 | 1,9100 | 0,53% | 1,9000 | 1,9100 | 1,9000 | 2.000 | ,00 |
| 25/5/2004 | 1,9000 | -4,04% | 1,9400 | 1,9600 | 1,9000 | 8.317 | ,00 |
| 24/5/2004 | 1,9800 | 0,00% | 1,9200 | 1,9800 | 1,9200 | 1.361 | ,00 |
| 21/5/2004 | 1,9800 | -0,50% | 1,9800 | 1,9800 | 1,9800 | 2.000 | ,00 |
| 20/5/2004 | 1,9900 | 0,00% | 1,9500 | 2,0000 | 1,9500 | 8.224 | ,00 |
| 19/5/2004 | 1,9900 | 0,51% | 1,9800 | 1,9900 | 1,9800 | 6.938 | ,00 |
| 18/5/2004 | 1,9800 | 0,00% | 1,9600 | 1,9800 | 1,9500 | 4.117 | ,00 |
| 17/5/2004 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9100 | 2.450 | ,00 |
| 14/5/2004 | 1,9800 | -0,50% | 2,0000 | 2,0000 | 1,9800 | 4.000 | ,00 |
| 13/5/2004 | 1,9900 | -0,50% | 2,0000 | 2,0100 | 1,9200 | 6.687 | ,00 |
| 12/5/2004 | 2,0000 | 0,00% | 1,9900 | 2,0000 | 1,9900 | 1.707 | ,00 |
| 11/5/2004 | 2,0000 | 0,00% | 2,0200 | 2,0300 | 2,0000 | 3.603 | ,00 |
| 10/5/2004 | 2,0000 | -1,48% | 2,0300 | 2,0300 | 1,9800 | 406 | ,00 |
| 07/5/2004 | 2,0300 | 2,01% | 1,9800 | 2,0300 | 1,9800 | 4.260 | ,00 |
| 06/5/2004 | 1,9900 | 0,51% | 1,9300 | 1,9900 | 1,9300 | 850 | ,00 |
| 05/5/2004 | 1,9800 | 2,59% | 1,9000 | 1,9900 | 1,8900 | 6.280 | ,00 |
| 04/5/2004 | 1,9300 | -7,66% | 2,0000 | 2,0200 | 1,9200 | 6.439 | ,00 |
| 03/5/2004 | 2,0900 | -0,95% | 2,0900 | 2,1100 | 2,0800 | 9.400 | ,00 |
| 30/4/2004 | 2,1100 | 0,48% | 2,0900 | 2,1100 | 2,0800 | 3.931 | ,00 |
| 29/4/2004 | 2,1000 | 0,00% | 2,1000 | 2,1200 | 1,9800 | 7.517 | ,00 |
| 28/4/2004 | 2,1000 | 2,94% | 2,0400 | 2,1000 | 2,0200 | 2.384 | ,00 |
| 27/4/2004 | 2,0400 | -2,86% | 2,0300 | 2,1000 | 2,0200 | 5.550 | ,00 |
| 26/4/2004 | 2,1000 | 2,94% | 2,0400 | 2,1000 | 2,0300 | 2.534 | ,00 |
| 23/4/2004 | 2,0400 | 0,00% | 2,0600 | 2,0800 | 2,0300 | 4.450 | ,00 |
| 22/4/2004 | 2,0400 | -0,49% | 2,0700 | 2,0700 | 2,0000 | 9.348 | ,00 |
| 21/4/2004 | 2,0500 | -0,49% | 2,0600 | 2,1400 | 2,0000 | 4.447 | ,00 |
| 20/4/2004 | 2,0600 | 4,04% | 1,9900 | 2,0700 | 1,9800 | 9.608 | ,00 |
| 19/4/2004 | 1,9800 | 3,13% | 1,9200 | 1,9900 | 1,9200 | 4.047 | ,00 |
| 16/4/2004 | 1,9200 | 0,52% | 1,8600 | 1,9200 | 1,8600 | 800 | ,00 |
| 15/4/2004 | 1,9100 | -0,52% | 1,8400 | 1,9100 | 1,8400 | 360 | ,00 |
| 14/4/2004 | 1,9200 | 1,05% | 1,9000 | 1,9800 | 1,9000 | 1.080 | ,00 |
| 13/4/2004 | 1,9000 | 0,53% | 2,0000 | 2,0000 | 1,9000 | 2.530 | ,00 |
| 08/4/2004 | 1,8900 | -2,07% | 1,9500 | 1,9500 | 1,8800 | 2.765 | ,00 |
| 07/4/2004 | 1,9300 | 0,00% | 1,9200 | 1,9300 | 1,8700 | 1.850 | ,00 |
| 06/4/2004 | 1,9300 | 0,52% | 1,9300 | 1,9300 | 1,9300 | 650 | ,00 |
| 05/4/2004 | 1,9200 | 0,00% | 1,9500 | 1,9500 | 1,9200 | 2.681 | ,00 |
| 02/4/2004 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 721 | ,00 |
| 01/4/2004 | 1,9200 | 0,52% | 1,9200 | 1,9200 | 1,9200 | 50 | ,00 |
| 31/3/2004 | 1,9100 | -3,05% | 1,9300 | 1,9300 | 1,9100 | 3.350 | ,00 |
| 30/3/2004 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 50 | ,00 |
| 29/3/2004 | 1,9700 | 4,79% | 1,9000 | 1,9700 | 1,8800 | 2.200 | ,00 |
| 26/3/2004 | 1,8800 | 5,03% | 1,8800 | 1,8800 | 1,8000 | 1.925 | ,00 |
| 24/3/2004 | 1,7900 | 2,29% | 1,8300 | 1,8300 | 1,7100 | 870 | ,00 |
| 23/3/2004 | 1,7500 | -6,91% | 1,8500 | 1,8500 | 1,7400 | 5.660 | ,00 |
| 22/3/2004 | 1,8800 | -0,53% | 1,8600 | 1,8800 | 1,7100 | 1.010 | ,00 |
| 19/3/2004 | 1,8900 | 2,72% | 1,8500 | 1,8900 | 1,6500 | 6.700 | ,00 |
| 18/3/2004 | 1,8400 | -5,64% | 1,9300 | 1,9300 | 1,8400 | 2.610 | ,00 |
| 17/3/2004 | 1,9500 | 5,98% | 1,9700 | 1,9700 | 1,8500 | 3.280 | ,00 |
| 16/3/2004 | 1,8400 | 1,66% | 1,8000 | 1,9100 | 1,8000 | 230 | ,00 |
| 15/3/2004 | 1,8100 | 0,56% | 1,8000 | 1,8400 | 1,7400 | 3.991 | ,00 |
| 12/3/2004 | 1,8000 | 0,00% | 1,8200 | 1,9500 | 1,8000 | 1.800 | ,00 |
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.% |
|---|