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
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	4,92%	1,8500	1,9700	1,8500	46.149	82.936,93
05/7/2007	1,8300	-0,54%	1,8200	1,8700	1,8000	21.908	40.368,94
04/7/2007	1,8400	2,22%	1,7600	1,8500	1,7600	11.246	20.540,38
03/7/2007	1,8000	-1,10%	1,8100	1,8700	1,7800	27.285	49.308,50
02/7/2007	1,8200	5,20%	1,7400	1,8300	1,7300	18.300	30.865,10
29/6/2007	1,7300	1,76%	1,7200	1,7400	1,7200	16.620	28.710,70
28/6/2007	1,7000	-2,30%	1,7400	1,7400	1,6900	10.500	17.912,70
27/6/2007	1,7400	1,16%	1,7100	1,7600	1,7100	8.480	14.674,60
26/6/2007	1,7200	0,00%	1,7200	1,7200	1,6700	9.082	15.478,37
25/6/2007	1,7200	-1,15%	1,7400	1,7400	1,6600	9.895	16.968,40
22/6/2007	1,7400	-1,14%	1,7200	1,7600	1,7200	11.384	19.918,72
21/6/2007	1,7600	-1,12%	1,7900	1,7900	1,6500	7.498	13.006,00
20/6/2007	1,7800	-0,56%	1,8000	1,8000	1,7600	15.710	28.066,18
19/6/2007	1,7900	0,56%	1,7800	1,8000	1,7700	15.592	26.923,21
18/6/2007	1,7800	2,30%	1,7600	1,7900	1,7500	16.400	29.184,00
15/6/2007	1,7400	0,00%	1,7700	1,7700	1,7000	8.315	14.428,49
14/6/2007	1,7400	2,35%	1,7100	1,7700	1,6900	20.460	34.267,74
13/6/2007	1,7000	1,19%	1,6700	1,7000	1,6400	10.840	18.146,30
12/6/2007	1,6800	0,00%	1,6700	1,6900	1,6600	13.400	22.500,00
11/6/2007	1,6800	1,20%	1,6600	1,6800	1,6600	3.810	6.368,40
08/6/2007	1,6600	1,22%	1,6200	1,6700	1,6100	14.900	23.264,44
07/6/2007	1,6400	-1,80%	1,6700	1,6700	1,6400	7.874	8.431,68
06/6/2007	1,6700	0,60%	1,6200	1,6700	1,6100	23.190	38.113,71
05/6/2007	1,6600	-2,35%	1,7000	1,7100	1,6000	49.906	83.718,00
04/6/2007	1,7000	2,41%	1,6800	1,7300	1,6800	24.420	39.482,10
01/6/2007	1,6600	-1,78%	1,7000	1,7100	1,6600	16.610	23.807,28
31/5/2007	1,6900	4,32%	1,6300	1,6900	1,6300	12.073	14.919,35
30/5/2007	1,6200	-0,61%	1,6500	1,6500	1,6000	15.382	17.222,22
29/5/2007	1,6300	-1,21%	1,6600	1,6600	1,6000	22.326	33.586,66
25/5/2007	1,6500	-1,20%	1,6300	1,6700	1,6300	6.612	10.947,22
24/5/2007	1,6700	0,60%	1,6600	1,6800	1,6400	15.240	25.332,32
23/5/2007	1,6600	3,11%	1,6300	1,6600	1,6300	11.475	17.144,00
22/5/2007	1,6100	-2,42%	1,6700	1,6700	1,6000	25.160	40.727,50
21/5/2007	1,6500	1,85%	1,6500	1,7200	1,6400	43.544	73.077,03
18/5/2007	1,6200	5,19%	1,5700	1,6300	1,5600	50.597	77.903,93
17/5/2007	1,5400	0,00%	1,5800	1,6200	1,5400	76.770	121.379,00
16/5/2007	1,5400	-6,10%	1,6400	1,6800	1,5200	41.890	63.449,87
15/5/2007	1,6400	7,89%	1,5400	1,6600	1,5300	94.097	137.783,36
14/5/2007	1,5200	9,35%	1,4100	1,5200	1,4100	31.218	26.788,10
11/5/2007	1,3900	-0,71%	1,3800	1,4000	1,3800	3.015	4.177,00
10/5/2007	1,4000	1,45%	1,3800	1,4100	1,3700	11.080	15.422,00
09/5/2007	1,3800	-1,43%	1,4000	1,4000	1,3600	5.899	7.484,86
08/5/2007	1,4000	0,00%	1,3900	1,4000	1,3600	8.474	11.356,72
07/5/2007	1,4000	-2,78%	1,4200	1,4200	1,4000	14.458	12.564,22
04/5/2007	1,4400	1,41%	1,4300	1,4400	1,4200	7.250	7.950,00
03/5/2007	1,4200	0,00%	1,4100	1,4400	1,4100	13.096	18.661,00
02/5/2007	1,4200	-0,70%	1,4400	1,4400	1,4200	800	1.140,00
30/4/2007	1,4300	1,42%	1,4100	1,4300	1,4100	4.020	,00
27/4/2007	1,4100	-1,40%	1,4100	1,4400	1,4100	3.284	4.665,00
26/4/2007	1,4300	0,70%	1,4300	1,4400	1,4100	18.630	22.991,19
25/4/2007	1,4200	0,71%	1,4100	1,4200	1,4000	5.240	7.386,70
24/4/2007	1,4100	-0,70%	1,4100	1,4200	1,3800	10.631	14.856,90
23/4/2007	1,4200	-1,39%	1,4200	1,4300	1,3900	4.537	4.130,51
20/4/2007	1,4400	2,13%	1,4400	1,4500	1,4200	12.090	15.384,60
19/4/2007	1,4100	-2,08%	1,4200	1,4300	1,4100	7.044	4.803,94
18/4/2007	1,4400	-2,04%	1,4700	1,4800	1,4400	8.410	12.263,90
17/4/2007	1,4700	2,80%	1,4100	1,4800	1,4100	10.053	14.518,00
16/4/2007	1,4300	-0,69%	1,4500	1,5000	1,4100	12.317	17.799,21
13/4/2007	1,4400	-0,69%	1,4500	1,4700	1,4100	17.451	25.272,64
12/4/2007	1,4500	-3,33%	1,5000	1,5200	1,4300	28.551	42.061,81
11/4/2007	1,5000	3,45%	1,4600	1,5100	1,4100	220.818	316.069,02
10/4/2007	1,4500	3,57%	1,4100	1,4600	1,4000	24.511	3.388.789,00
05/4/2007	1,4000	0,72%	1,3900	1,4100	1,3700	19.610	27.276,90
04/4/2007	1,3900	1,46%	1,3900	1,4000	1,3600	20.526	26.367,41
03/4/2007	1,3700	3,01%	1,3400	1,3700	1,3400	12.222	15.117,92
02/4/2007	1,3300	0,00%	1,3300	1,3500	1,3200	10.700	13.599,00
30/3/2007	1,3300	-0,75%	1,3400	1,3400	1,3200	3.600	3.853,00
29/3/2007	1,3400	0,75%	1,3500	1,3800	1,3400	2.571	3.471,19
28/3/2007	1,3300	0,00%	1,3200	1,3900	1,3200	7.420	9.712,14
27/3/2007	1,3300	-2,21%	1,4000	1,4000	1,3300	5.560	7.435,00
26/3/2007	1,3600	-2,16%	1,3900	1,4300	1,3600	7.540	9.357,19
23/3/2007	1,3900	6,11%	1,3200	1,4800	1,3200	50.020	59.418,51
22/3/2007	1,3100	0,77%	1,3100	1,3400	1,3000	10.976	14.433,34
21/3/2007	1,3000	0,00%	1,3000	1,3600	1,3000	6.464	,00
20/3/2007	1,3000	-1,52%	1,3000	1,3300	1,3000	4.265	5.588,74
19/3/2007	1,3200	2,33%	1,2600	1,3200	1,2600	5.320	6.834,00
16/3/2007	1,2900	0,00%	1,2700	1,2900	1,2400	9.576	12.150,00
15/3/2007	1,2900	0,78%	1,2700	1,3100	1,2700	6.430	8.124,38
14/3/2007	1,2800	0,00%	1,2500	1,2800	1,2500	2.920	3.708,00
13/3/2007	1,2800	-3,76%	1,3200	1,3500	1,2700	8.560	9.781,00
12/3/2007	1,3300	-2,92%	1,3500	1,3700	1,3300	7.157	9.062,78
09/3/2007	1,3700	4,58%	1,3200	1,3700	1,3200	5.360	,00
08/3/2007	1,3100	-0,76%	1,3300	1,3300	1,3100	2.025	2.661,75
07/3/2007	1,3200	2,33%	1,2900	1,3200	1,2900	7.250	9.480,70
06/3/2007	1,2900	0,78%	1,3000	1,3400	1,2900	17.510	22.631,00
05/3/2007	1,2800	-5,88%	1,3300	1,3300	1,2800	3.287	4.265,84
02/3/2007	1,3600	2,26%	1,3400	1,3700	1,2900	15.870	20.953,70
01/3/2007	1,3300	-6,34%	1,4000	1,4500	1,3100	18.370	25.512,90
28/2/2007	1,4200	3,65%	1,3500	1,4500	1,3000	31.412	42.732,00
27/2/2007	1,3700	-4,86%	1,5000	1,5200	1,3700	26.203	36.464,11
26/2/2007	1,4400	0,70%	1,4800	1,4800	1,4100	17.701	25.038,55
23/2/2007	1,4300	-4,67%	1,5000	1,5000	1,4300	12.097	17.673,21
22/2/2007	1,5000	0,67%	1,5300	1,5900	1,4800	98.318	150.144,87
21/2/2007	1,4900	9,56%	1,3900	1,5700	1,3900	91.511	135.251,73
20/2/2007	1,3600	0,74%	1,3700	1,3800	1,3600	9.200	12.592,00
16/2/2007	1,3500	2,27%	1,3100	1,3600	1,3100	31.101	41.844,45
15/2/2007	1,3200	1,54%	1,3200	1,3200	1,3000	9.100	11.962,00
14/2/2007	1,3000	0,00%	1,3000	1,3200	1,3000	13.466	17.629,52
13/2/2007	1,3000	0,00%	1,3200	1,3200	1,2900	12.689	16.597,09
12/2/2007	1,3000	-6,47%	1,3400	1,3400	1,2900	24.801	32.555,00
09/2/2007	1,3900	-0,71%	1,3600	1,3900	1,3500	6.438	8.814,16
08/2/2007	1,4000	-1,41%	1,4100	1,4200	1,3700	34.592	48.191,74
07/2/2007	1,4200	0,00%	1,4300	1,4500	1,3400	27.265	38.151,86
06/2/2007	1,4200	6,77%	1,3200	1,4200	1,3000	39.140	53.573,44
05/2/2007	1,3300	1,53%	1,3300	1,3300	1,3300	2.000	2.660,10
02/2/2007	1,3100	-0,76%	1,3100	1,3300	1,3100	10.154	13.400,81
01/2/2007	1,3200	-1,49%	1,3200	1,3600	1,3100	35.433	47.167,83
31/1/2007	1,3400	-0,74%	1,3200	1,3600	1,3200	19.005	25.564,38
30/1/2007	1,3500	-2,17%	1,3500	1,3600	1,3200	15.401	,00
29/1/2007	1,3800	2,22%	1,3400	1,3800	1,3400	4.394	5.930,64
26/1/2007	1,3500	1,50%	1,3000	1,3500	1,3000	17.042	22.721,11
25/1/2007	1,3300	-1,48%	1,3600	1,4000	1,3300	24.572	32.934,17
24/1/2007	1,3500	-0,74%	1,3300	1,3600	1,3200	7.251	9.769,16
23/1/2007	1,3600	-3,55%	1,4100	1,4100	1,3500	3.400	4.702,00
22/1/2007	1,4100	0,00%	1,4300	1,4500	1,3900	15.836	22.463,06
19/1/2007	1,4100	0,71%	1,3400	1,4200	1,3400	12.550	17.659,46
18/1/2007	1,4000	1,45%	1,3600	1,4400	1,3600	29.544	41.787,00
17/1/2007	1,3800	6,98%	1,2700	1,3900	1,2500	56.451	76.601,62
16/1/2007	1,2900	0,00%	1,2900	1,3000	1,2900	7.409	9.567,31
15/1/2007	1,2900	0,00%	1,2900	1,3300	1,2800	13.240	17.285,87
12/1/2007	1,2900	0,78%	1,2800	1,3200	1,2700	9.043	11.640,57
11/1/2007	1,2800	0,00%	1,2800	1,3400	1,2600	36.330	46.747,66
10/1/2007	1,2800	-3,76%	1,3000	1,3100	1,2800	17.955	23.115,60
09/1/2007	1,3300	-4,32%	1,3500	1,3900	1,3100	45.945	61.941,55
08/1/2007	1,3900	-7,33%	1,4500	1,4600	1,3500	58.055	81.231,91
05/1/2007	1,5000	0,00%	1,5700	1,5900	1,4600	59.391	91.370,27
04/1/2007	1,5000	6,38%	1,4100	1,5400	1,3600	115.917	167.802,29
03/1/2007	1,4100	5,22%	1,3300	1,4300	1,3200	38.923	53.130,09
02/1/2007	1,3400	0,00%	1,3400	1,3600	1,3300	31.467	42.197,55
29/12/2006	1,3400	2,29%	1,3400	1,3700	1,3300	37.280	50.572,19
28/12/2006	1,3100	5,65%	1,2300	1,3400	1,2300	73.521	95.968,96
27/12/2006	1,2400	-0,80%	1,2300	1,2500	1,2100	41.260	49.648,90
22/12/2006	1,2500	0,00%	1,2300	1,2800	1,2300	23.529	57.689,22
21/12/2006	1,2500	0,00%	1,2300	1,2700	1,2200	22.754	28.306,67
20/12/2006	1,2500	-1,57%	1,3000	1,3000	1,2500	3.805	4.816,97
19/12/2006	1,2700	-1,55%	1,2600	1,2900	1,2400	12.151	15.270,00
18/12/2006	1,2900	-3,73%	1,3000	1,3300	1,2900	5.387	6.999,03
15/12/2006	1,3400	2,29%	1,3400	1,3500	1,3000	3.600	4.729,50
14/12/2006	1,3100	-1,50%	1,3500	1,3600	1,2800	17.919	23.651,42
13/12/2006	1,3300	3,10%	1,2800	1,3500	1,2500	37.061	48.113,58
12/12/2006	1,2900	-2,27%	1,3000	1,3000	1,2600	7.440	9.632,17
11/12/2006	1,3200	1,54%	1,2700	1,3200	1,2700	690	896,00
08/12/2006	1,3000	0,00%	1,3200	1,3200	1,2500	6.507	8.361,00
07/12/2006	1,3000	-2,26%	1,3000	1,3200	1,3000	8.930	11.611,10
06/12/2006	1,3300	-0,75%	1,3400	1,3400	1,3000	3.720	4.861,60
05/12/2006	1,3400	0,00%	1,3700	1,3700	1,3200	4.486	6.056,24
04/12/2006	1,3400	0,75%	1,3400	1,3500	1,3200	20.700	27.830,64
01/12/2006	1,3300	0,00%	1,3000	1,3300	1,3000	4.295	5.664,90
30/11/2006	1,3300	2,31%	1,2800	1,3300	1,2600	14.560	18.868,43
29/11/2006	1,3000	-0,76%	1,3400	1,3400	1,3000	22.649	29.821,39
28/11/2006	1,3100	-3,68%	1,3300	1,3600	1,3000	27.242	36.431,95
27/11/2006	1,3600	1,49%	1,3300	1,3800	1,3100	91.166	122.741,06
24/11/2006	1,3400	-0,74%	1,3300	1,3500	1,3100	22.110	29.449,30
23/11/2006	1,3500	-2,17%	1,3900	1,3900	1,3400	24.181	32.703,96
22/11/2006	1,3800	0,73%	1,3900	1,4100	1,3600	18.790	26.037,23
21/11/2006	1,3700	1,48%	1,3500	1,3700	1,3200	38.274	51.661,23
20/11/2006	1,3500	0,75%	1,3500	1,3800	1,3200	30.439	41.290,12
17/11/2006	1,3400	-3,60%	1,3800	1,3800	1,3400	20.801	28.016,74
16/11/2006	1,3900	0,00%	1,3800	1,3900	1,3500	17.300	23.711,30
15/11/2006	1,3900	0,72%	1,3900	1,3900	1,3200	69.142	93.284,76
14/11/2006	1,3800	0,00%	1,3800	1,4300	1,3700	64.626	90.180,77
13/11/2006	1,3800	0,00%	1,3900	1,4400	1,3500	107.958	151.234,86
10/11/2006	1,3800	-0,72%	1,3800	1,4500	1,3800	69.119	96.303,37
09/11/2006	1,3900	0,72%	1,3800	1,4100	1,3700	45.272	62.680,53
08/11/2006	1,3800	7,81%	1,3000	1,3900	1,2900	101.146	136.698,32
07/11/2006	1,2800	-4,48%	1,3200	1,3400	1,2800	25.319	32.978,19
06/11/2006	1,3400	0,75%	1,3300	1,3800	1,2800	79.185	103.055,05
03/11/2006	1,3300	9,02%	1,2200	1,3500	1,2200	176.359	231.655,73
02/11/2006	1,2200	5,17%	1,1900	1,2700	1,1600	170.145	211.012,83
01/11/2006	1,1600	1,75%	1,1500	1,1800	1,1400	58.430	67.639,36
31/10/2006	1,1400	-4,20%	1,2000	1,2000	1,1400	35.652	41.256,67
30/10/2006	1,1900	5,31%	1,1000	1,2000	1,0800	138.078	160.181,75
27/10/2006	1,1300	6,60%	1,0600	1,1600	1,0600	158.622	175.981,10
26/10/2006	1,0600	8,16%	1,0000	1,0700	0,9900	59.220	61.504,10
25/10/2006	0,9800	-1,01%	1,0000	1,0200	0,9800	20.112	19.850,64
24/10/2006	0,9900	5,32%	0,9300	1,0100	0,9300	62.133	61.295,37
23/10/2006	0,9400	1,08%	0,9400	0,9500	0,9300	42.214	39.979,72
20/10/2006	0,9300	1,09%	0,9200	0,9600	0,8800	11.015	10.206,02
19/10/2006	0,9200	1,10%	0,9100	0,9200	0,9100	11.313	10.366,89
18/10/2006	0,9100	3,41%	0,8900	0,9100	0,8900	18.367	16.654,17
17/10/2006	0,8800	-1,12%	0,8800	0,8900	0,8700	13.077	11.498,47
16/10/2006	0,8900	0,00%	0,8800	0,9000	0,8600	6.470	5.690,36
13/10/2006	0,8900	-1,11%	0,9000	0,9000	0,8900	3.780	3.365,20
12/10/2006	0,9000	3,45%	0,8600	0,9000	0,8600	11.970	10.536,80
11/10/2006	0,8700	0,00%	0,8700	0,8700	0,8600	4.254	3.696,18
10/10/2006	0,8700	-1,14%	0,8800	0,8800	0,8700	3.455	3.019,15
09/10/2006	0,8800	-1,12%	0,8800	0,9000	0,8800	2.180	1.919,24
06/10/2006	0,8900	-1,11%	0,8900	0,8900	0,8900	805	716,45
05/10/2006	0,9000	4,65%	0,8600	0,9000	0,8500	18.173	15.907,17
04/10/2006	0,8600	2,38%	0,8500	0,9000	0,8500	8.620	7.474,54
03/10/2006	0,8400	-1,18%	0,8600	0,8600	0,8400	1.215	1.021,50
02/10/2006	0,8500	0,00%	0,8500	0,8600	0,8400	860	731,00
29/9/2006	0,8500	0,00%	0,8800	0,8800	0,8500	6.240	5.347,20
28/9/2006	0,8500	0,00%	0,8500	0,8500	0,8400	4.157	3.513,88
27/9/2006	0,8500	1,19%	0,8600	0,8600	0,8400	2.137	1.817,09
26/9/2006	0,8400	-2,33%	0,8600	0,8600	0,8400	5.040	4.289,28
25/9/2006	0,8600	1,18%	0,8600	0,8600	0,8500	1.460	1.242,00
22/9/2006	0,8500	0,00%	0,8400	0,8500	0,8300	6.720	5.595,60
21/9/2006	0,8500	2,41%	0,8400	0,8700	0,8400	14.750	12.643,50
20/9/2006	0,8300	-2,35%	0,8300	0,8300	0,8300	1.818	1.509,00
19/9/2006	0,8500	0,00%	0,8300	0,8500	0,8300	720	603,90
18/9/2006	0,8500	0,00%	0,8600	0,8600	0,8400	770	652,30
15/9/2006	0,8500	1,19%	0,8500	0,8500	0,8400	2.060	1.731,50
14/9/2006	0,8400	-2,33%	0,8600	0,8600	0,8400	2.270	1.931,20
13/9/2006	0,8600	0,00%	0,8600	0,8600	0,8600	500	430,00
12/9/2006	0,8600	0,00%	0,8700	0,8800	0,8600	2.300	1.989,40
11/9/2006	0,8600	0,00%	0,8500	0,8600	0,8400	1.775	1.512,60
08/9/2006	0,8600	1,18%	0,8500	0,8600	0,8500	6.533	5.557,25
07/9/2006	0,8500	-1,16%	0,8600	0,8700	0,8300	6.642	5.641,48
06/9/2006	0,8600	-4,44%	0,8600	0,9400	0,8600	5.598	4.902,60
05/9/2006	0,9000	3,45%	0,8600	0,9000	0,8600	5.759	5.080,07
04/9/2006	0,8700	-1,14%	0,8900	0,8900	0,8600	6.646	5.837,18
01/9/2006	0,8800	-1,12%	0,9000	0,9000	0,8700	4.971	4.376,90
31/8/2006	0,8900	-1,11%	0,8800	0,9200	0,8800	2.435	2.168,30
30/8/2006	0,9000	4,65%	0,8600	0,9400	0,8600	35.127	32.028,02
29/8/2006	0,8600	0,00%	0,8600	0,9000	0,8600	12.826	11.223,36
28/8/2006	0,8600	0,00%	0,8400	0,8600	0,8400	641	547,30
25/8/2006	0,8600	-2,27%	0,8500	0,8700	0,8500	2.150	1.863,44
24/8/2006	0,8800	2,33%	0,8400	0,8900	0,8400	3.010	2.564,71
23/8/2006	0,8600	1,18%	0,8500	0,8600	0,8500	2.700	2.316,73
22/8/2006	0,8500	0,00%	0,8400	0,8500	0,8400	6.350	5.365,50
21/8/2006	0,8500	0,00%	0,8300	0,8500	0,8300	7.720	6.519,80
18/8/2006	0,8500	0,00%	0,8500	0,8500	0,8300	3.420	2.876,30
17/8/2006	0,8500	0,00%	0,8600	0,8700	0,8400	1.469	1.251,39
16/8/2006	0,8500	-1,16%	0,8700	0,8800	0,8500	1.246	1.076,00
14/8/2006	0,8600	-2,27%	0,8900	0,8900	0,8600	1.690	1.472,60
11/8/2006	0,8800	0,00%	0,8900	0,9000	0,8800	6.410	5.672,60
10/8/2006	0,8800	1,15%	0,8700	0,9000	0,8500	3.251	2.865,87
09/8/2006	0,8700	3,57%	0,8400	0,8700	0,8400	3.430	2.933,10
08/8/2006	0,8400	-1,18%	0,8500	0,8500	0,8400	2.410	2.044,00
07/8/2006	0,8500	0,00%	0,8400	0,8500	0,8400	1.600	1.345,00
04/8/2006	0,8500	4,94%	0,8300	0,8500	0,8200	12.620	10.627,80
03/8/2006	0,8100	-3,57%	0,8400	0,8400	0,8100	1.850	1.527,50
02/8/2006	0,8400	-1,18%	0,8400	0,8500	0,8400	1.080	915,00
01/8/2006	0,8500	1,19%	0,8400	0,8500	0,8300	1.550	1.297,29
31/7/2006	0,8400	0,00%	0,8300	0,8400	0,8300	930	776,00
28/7/2006	0,8400	-2,33%	0,8100	0,8400	0,8100	1.300	1.064,50
27/7/2006	0,8600	4,88%	0,8200	0,8600	0,8200	4.850	4.131,30
26/7/2006	0,8200	0,00%	0,8100	0,8200	0,8000	1.121	907,40
25/7/2006	0,8200	6,49%	0,7800	0,8300	0,7800	5.150	4.166,58
24/7/2006	0,7700	0,00%	0,7700	0,7700	0,7700	40	31,00
21/7/2006	0,7700	-1,28%	0,7700	0,7700	0,7700	300	231,00
20/7/2006	0,7800	1,30%	0,7600	0,7900	0,7600	4.444	3.422,22
19/7/2006	0,7700	1,32%	0,7700	0,7700	0,7700	370	284,50
18/7/2006	0,7600	0,00%	0,7600	0,7700	0,7500	817	618,26
17/7/2006	0,7600	-5,00%	0,7800	0,7800	0,7600	3.700	2.856,20
14/7/2006	0,8000	0,00%	0,7900	0,8000	0,7800	1.360	,00
13/7/2006	0,8000	-3,61%	0,8200	0,8200	0,7900	1.600	,00
12/7/2006	0,8300	1,22%	0,8100	0,8300	0,8100	350	,00
11/7/2006	0,8200	0,00%	0,8100	0,8400	0,8100	2.027	,00
10/7/2006	0,8200	0,00%	0,8200	0,8200	0,8100	4.610	,00
07/7/2006	0,8200	1,23%	0,8100	0,8200	0,8100	4.000	,00
06/7/2006	0,8100	2,53%	0,8100	0,8100	0,7800	1.791	,00
05/7/2006	0,7900	-2,47%	0,8000	0,8000	0,7700	734	,00
04/7/2006	0,8100	3,85%	0,7800	0,8100	0,7800	8.430	,00
03/7/2006	0,7800	0,00%	0,7700	0,7800	0,7700	6.801	5.238,77
30/6/2006	0,7800	5,41%	0,7500	0,7800	0,7500	1.561	,00
29/6/2006	0,7400	-2,63%	0,7700	0,7700	0,7400	6.921	,00
28/6/2006	0,7600	2,70%	0,7400	0,7700	0,7400	3.490	,00
27/6/2006	0,7400	-1,33%	0,7500	0,7500	0,7400	4.520	,00
26/6/2006	0,7500	0,00%	0,7600	0,7700	0,7500	5.610	,00
23/6/2006	0,7500	0,00%	0,7700	0,7700	0,7500	1.950	,00
22/6/2006	0,7500	-1,32%	0,7700	0,7700	0,7400	1.587	,00
21/6/2006	0,7600	0,00%	0,7600	0,7600	0,7600	576	,00
20/6/2006	0,7600	0,00%	0,7400	0,7600	0,7400	3.186	,00

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.	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

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.%