| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
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 |
|---|---|---|---|---|---|---|---|
| 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 | 6,02% | 2,1500 | 2,3200 | 2,1500 | 148.957 | 321.049,31 |
| 27/8/2007 | 2,1600 | -4,85% | 2,2500 | 2,2800 | 2,1400 | 51.170 | 112.673,28 |
| 24/8/2007 | 2,2700 | 14,65% | 2,0600 | 2,3400 | 2,0500 | 227.651 | 505.317,66 |
| 23/8/2007 | 1,9800 | 7,03% | 1,8700 | 2,0400 | 1,8500 | 132.771 | 263.072,55 |
| 22/8/2007 | 1,8500 | 4,52% | 1,8000 | 1,8700 | 1,7900 | 10.600 | 19.476,40 |
| 21/8/2007 | 1,7700 | 4,12% | 1,6800 | 1,7700 | 1,6800 | 12.636 | 21.889,64 |
| 20/8/2007 | 1,7000 | 1,80% | 1,7000 | 1,7200 | 1,6300 | 8.289 | 13.842,91 |
| 17/8/2007 | 1,6700 | 1,83% | 1,6500 | 1,6700 | 1,6300 | 3.606 | 5.963,76 |
| 16/8/2007 | 1,6400 | -5,20% | 1,7300 | 1,7300 | 1,5600 | 17.690 | 28.747,70 |
| 14/8/2007 | 1,7300 | 1,76% | 1,6600 | 1,7300 | 1,6600 | 10.560 | 17.975,42 |
| 13/8/2007 | 1,7000 | 2,41% | 1,6600 | 1,7100 | 1,6000 | 21.950 | 36.484,00 |
| 10/8/2007 | 1,6600 | -5,14% | 1,6900 | 1,7100 | 1,6100 | 15.770 | 26.128,74 |
| 09/8/2007 | 1,7500 | -2,23% | 1,7400 | 1,7500 | 1,7200 | 2.100 | 3.650,00 |
| 08/8/2007 | 1,7900 | 1,13% | 1,7500 | 1,7900 | 1,7400 | 15.380 | 27.281,40 |
| 07/8/2007 | 1,7700 | -0,56% | 1,7600 | 1,7900 | 1,7400 | 8.807 | 15.561,39 |
| 06/8/2007 | 1,7800 | -3,78% | 1,8500 | 1,8600 | 1,7800 | 6.523 | 11.856,84 |
| 03/8/2007 | 1,8500 | -2,63% | 1,8600 | 1,8800 | 1,7600 | 4.863 | 9.022,52 |
| 02/8/2007 | 1,9000 | 3,26% | 1,8500 | 1,9100 | 1,8500 | 4.340 | 8.219,70 |
| 01/8/2007 | 1,8400 | -2,65% | 1,8100 | 1,8500 | 1,7700 | 24.470 | 44.097,00 |
| 31/7/2007 | 1,8900 | 6,78% | 1,7600 | 1,8900 | 1,7600 | 7.203 | 12.145,77 |
| 30/7/2007 | 1,7700 | -2,21% | 1,8100 | 1,8100 | 1,7400 | 12.370 | 11.974,10 |
| 27/7/2007 | 1,8100 | -1,63% | 1,8400 | 1,8400 | 1,6800 | 15.142 | 27.130,81 |
| 26/7/2007 | 1,8400 | -5,15% | 1,9100 | 1,9100 | 1,8000 | 16.914 | 27.865,96 |
| 25/7/2007 | 1,9400 | 0,00% | 1,9400 | 1,9500 | 1,8800 | 12.946 | 24.829,39 |
| 24/7/2007 | 1,9400 | -1,52% | 1,9400 | 1,9800 | 1,9400 | 6.295 | 10.277,30 |
| 23/7/2007 | 1,9700 | 0,51% | 1,7700 | 1,9800 | 1,7700 | 24.400 | 46.110,00 |
| 20/7/2007 | 1,9600 | -1,01% | 1,9700 | 1,9700 | 1,9300 | 6.550 | 11.965,00 |
| 19/7/2007 | 1,9800 | 1,02% | 1,9600 | 1,9800 | 1,9100 | 23.160 | 45.519,00 |
| 18/7/2007 | 1,9600 | -1,51% | 1,9800 | 1,9900 | 1,9600 | 17.340 | 24.880,99 |
| 17/7/2007 | 1,9900 | 0,51% | 1,9700 | 2,0000 | 1,9400 | 19.196 | 37.984,52 |
| 16/7/2007 | 1,9800 | 1,54% | 1,9300 | 1,9800 | 1,9100 | 9.630 | 16.834,88 |
| 13/7/2007 | 1,9500 | 0,52% | 1,9400 | 2,0000 | 1,9200 | 17.053 | 33.292,56 |
| 12/7/2007 | 1,9400 | 2,11% | 1,9000 | 1,9500 | 1,9000 | 13.392 | 25.736,00 |
| 11/7/2007 | 1,9000 | -2,06% | 1,9200 | 1,9200 | 1,8800 | 23.565 | 44.529,53 |
| 10/7/2007 | 1,9400 | -3,00% | 2,0400 | 2,0600 | 1,9400 | 42.142 | 69.668,53 |
| 09/7/2007 | 2,0000 | 4,17% | 1,9300 | 2,0400 | 1,9200 | 37.750 | 75.499,10 |
| 06/7/2007 | 1,9200 | 0,00% | 1,8500 | 1,9700 | 1,8500 | 46.149 | 82.936,93 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|