| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
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 |
|---|---|---|---|---|---|---|---|
| 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 | -3,23% | 1,8200 | 1,9500 | 1,8000 | 1.800 | ,00 |
| 11/3/2004 | 1,8600 | -6,06% | 1,9500 | 1,9500 | 1,8500 | 1.760 | ,00 |
| 10/3/2004 | 1,9800 | -4,81% | 2,0700 | 2,1400 | 1,8600 | 6.646 | ,00 |
| 09/3/2004 | 2,0800 | 0,00% | 2,0800 | 2,1500 | 2,0600 | 1.537 | ,00 |
| 08/3/2004 | 2,0800 | 1,46% | 2,1000 | 2,1200 | 2,0800 | 2.790 | ,00 |
| 05/3/2004 | 2,0500 | 4,06% | 1,9800 | 2,1000 | 1,9700 | 8.428 | ,00 |
| 04/3/2004 | 1,9700 | -1,01% | 1,9800 | 1,9800 | 1,9600 | 4.500 | ,00 |
| 03/3/2004 | 1,9900 | 0,00% | 2,0000 | 2,0400 | 1,9200 | 2.870 | ,00 |
| 02/3/2004 | 1,9900 | -2,45% | 2,0400 | 2,0400 | 1,9900 | 3.843 | ,00 |
| 01/3/2004 | 2,0400 | -2,39% | 2,0900 | 2,1200 | 1,9900 | 2.460 | ,00 |
| 27/2/2004 | 2,0900 | 0,00% | 2,1000 | 2,1000 | 2,0800 | 3.838 | ,00 |
| 26/2/2004 | 2,0900 | 0,48% | 2,0500 | 2,1000 | 2,0500 | 6.926 | ,00 |
| 25/2/2004 | 2,0800 | -0,48% | 2,0900 | 2,0900 | 2,0600 | 669 | ,00 |
| 24/2/2004 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | 50 | ,00 |
| 20/2/2004 | 2,0900 | -4,57% | 2,0400 | 2,1900 | 2,0400 | 4.370 | ,00 |
| 19/2/2004 | 2,1900 | -1,35% | 2,2200 | 2,2200 | 2,1900 | 2.827 | ,00 |
| 18/2/2004 | 2,2200 | -0,89% | 2,1300 | 2,3400 | 2,1300 | 1.489 | ,00 |
| 17/2/2004 | 2,2400 | -1,32% | 2,2600 | 2,2600 | 2,2400 | 4.411 | ,00 |
| 16/2/2004 | 2,2700 | -1,73% | 2,2800 | 2,2800 | 2,2500 | 3.317 | ,00 |
| 13/2/2004 | 2,3100 | 2,67% | 2,2500 | 2,3500 | 2,2500 | 6.790 | ,00 |
| 12/2/2004 | 2,2500 | -2,60% | 2,3100 | 2,3100 | 2,2500 | 5.296 | ,00 |
| 11/2/2004 | 2,3100 | 0,00% | 2,3400 | 2,3400 | 2,3100 | 960 | ,00 |
| 10/2/2004 | 2,3100 | 0,00% | 2,2800 | 2,3100 | 2,2500 | 5.377 | ,00 |
| 09/2/2004 | 2,3100 | -2,12% | 2,3500 | 2,3500 | 2,3100 | 108 | ,00 |
| 06/2/2004 | 2,3600 | 2,61% | 2,3400 | 2,3700 | 2,3000 | 1.100 | ,00 |
| 05/2/2004 | 2,3000 | 0,00% | 2,1700 | 2,3000 | 2,1700 | 4.124 | ,00 |
| 04/2/2004 | 2,3000 | 0,88% | 2,2500 | 2,3000 | 2,2300 | 2.200 | ,00 |
| 03/2/2004 | 2,2800 | -3,80% | 2,3400 | 2,4000 | 2,2100 | 2.754 | ,00 |
| 02/2/2004 | 2,3700 | -0,84% | 2,3900 | 2,3900 | 2,3000 | 737 | ,00 |
| 30/1/2004 | 2,3900 | -1,24% | 2,4400 | 2,4400 | 2,3800 | 6.957 | ,00 |
| 29/1/2004 | 2,4200 | 0,00% | 2,1800 | 2,4200 | 2,1800 | 9.459 | ,00 |
| 28/1/2004 | 2,4200 | -4,35% | 2,5000 | 2,5300 | 2,4000 | 24.165 | ,00 |
| 27/1/2004 | 2,5300 | 1,61% | 2,4000 | 2,5300 | 2,3800 | 4.780 | ,00 |
| 26/1/2004 | 2,4900 | 0,81% | 2,4000 | 2,4900 | 2,3800 | 8.887 | ,00 |
| 23/1/2004 | 2,4700 | 7,39% | 2,3000 | 2,4900 | 2,3000 | 31.784 | ,00 |
| 22/1/2004 | 2,3000 | 3,14% | 2,2300 | 2,3000 | 2,2000 | 20.394 | ,00 |
| 21/1/2004 | 2,2300 | 1,36% | 2,2000 | 2,2400 | 2,0300 | 2.257 | ,00 |
| 20/1/2004 | 2,2000 | -1,79% | 2,2400 | 2,2900 | 2,2000 | 5.321 | ,00 |
| 19/1/2004 | 2,2400 | 0,90% | 2,2500 | 2,3000 | 2,2000 | 3.471 | ,00 |
| 16/1/2004 | 2,2200 | -3,48% | 2,3000 | 2,3000 | 2,0700 | 15.804 | ,00 |
| 15/1/2004 | 2,3000 | -0,43% | 2,2700 | 2,3000 | 2,2000 | 5.532 | ,00 |
| 14/1/2004 | 2,3100 | 0,43% | 2,2800 | 2,3400 | 2,2400 | 7.944 | ,00 |
| 13/1/2004 | 2,3000 | 4,55% | 2,2000 | 2,3000 | 2,1600 | 13.755 | ,00 |
| 12/1/2004 | 2,2000 | -0,45% | 2,2100 | 2,2100 | 2,2000 | 2.166 | ,00 |
| 09/1/2004 | 2,2100 | -1,78% | 2,2100 | 2,2100 | 2,2100 | 50 | ,00 |
| 08/1/2004 | 2,2500 | 2,27% | 2,2200 | 2,2600 | 2,1800 | 10.500 | ,00 |
| 07/1/2004 | 2,2000 | 0,00% | 2,2400 | 2,2400 | 2,1900 | 3.440 | ,00 |
| 05/1/2004 | 2,2000 | -0,45% | 2,2000 | 2,2200 | 2,1200 | 4.052 | ,00 |
| 02/1/2004 | 2,2100 | 4,25% | 2,1500 | 2,2100 | 2,1500 | 5.493 | ,00 |
| 31/12/2003 | 2,1200 | 0,47% | 2,0800 | 2,1200 | 2,0800 | 5.310 | ,00 |
| 30/12/2003 | 2,1100 | 1,93% | 2,1000 | 2,1200 | 2,1000 | 4.551 | ,00 |
| 29/12/2003 | 2,0700 | -1,43% | 2,1000 | 2,1000 | 2,0700 | 870 | ,00 |
| 24/12/2003 | 2,1000 | 0,48% | 2,1000 | 2,1300 | 2,0800 | 1.526 | ,00 |
| 23/12/2003 | 2,0900 | 0,48% | 2,0600 | 2,1000 | 2,0600 | 5.490 | ,00 |
| 22/12/2003 | 2,0800 | -2,35% | 2,1400 | 2,1400 | 1,9800 | 6.839 | ,00 |
| 19/12/2003 | 2,1300 | 0,47% | 2,1100 | 2,1500 | 2,0100 | 6.076 | ,00 |
| 18/12/2003 | 2,1200 | 1,44% | 2,0900 | 2,1400 | 2,0900 | 2.180 | ,00 |
| 17/12/2003 | 2,0900 | 1,46% | 2,0600 | 2,0900 | 2,0600 | 550 | ,00 |
| 16/12/2003 | 2,0600 | -3,29% | 2,1000 | 2,1000 | 1,9400 | 2.004 | ,00 |
| 15/12/2003 | 2,1300 | 0,95% | 2,1100 | 2,1400 | 2,1000 | 10.520 | ,00 |
| 12/12/2003 | 2,1100 | 5,50% | 2,0100 | 2,1100 | 2,0000 | 13.290 | ,00 |
| 11/12/2003 | 2,0000 | -3,85% | 2,0700 | 2,0700 | 2,0000 | 4.450 | ,00 |
| 10/12/2003 | 2,0800 | -0,48% | 2,1100 | 2,1100 | 2,0600 | 2.038 | ,00 |
| 09/12/2003 | 2,0900 | -0,48% | 2,1000 | 2,1100 | 2,0600 | 4.697 | ,00 |
| 08/12/2003 | 2,1000 | 0,00% | 2,0600 | 2,1100 | 2,0600 | 4.700 | ,00 |
| 05/12/2003 | 2,1000 | 0,00% | 2,0300 | 2,1200 | 2,0300 | 6.978 | ,00 |
| 04/12/2003 | 2,1000 | 0,48% | 2,1000 | 2,1100 | 2,0800 | 3.432 | ,00 |
| 03/12/2003 | 2,0900 | -1,42% | 2,1200 | 2,1200 | 2,0900 | 1.005 | ,00 |
| 02/12/2003 | 2,1200 | -1,40% | 2,1100 | 2,1200 | 2,1100 | 660 | ,00 |
| 01/12/2003 | 2,1500 | 0,00% | 2,1500 | 2,1700 | 2,1500 | 1.460 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|