Συνεχης ενημερωση

ΒΑΛΚΑΝ ΑΝΑΠΤΥΞΙΑΚΗ ΑΚΙΝΗΤΩΝ Α.Ε. (ΒΑΛΚ)

0,1900 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/1/2008	3,1200	-2,50%	3,2000	3,2000	3,0600	62.965	,00
02/1/2008	3,2000	0,00%	3,2000	3,2600	3,2000	16.740	,00
31/12/2007	3,2000	-1,23%	3,3000	3,3000	3,2000	3.571	11.450,70
28/12/2007	3,2400	0,62%	3,2000	3,2800	3,1800	10.895	35.330,50
27/12/2007	3,2200	-1,83%	3,2400	3,3400	3,2000	51.315	166.768,10
24/12/2007	3,2800	-0,61%	3,3800	3,4000	3,2600	7.310	24.440,20
21/12/2007	3,3000	3,12%	3,2600	3,3600	3,2200	17.424	57.359,34
20/12/2007	3,2000	0,00%	3,1600	3,2600	3,1600	46.688	149.550,18
19/12/2007	3,2000	0,00%	3,1400	3,2600	3,1400	12.405	39.745,46
18/12/2007	3,2000	-1,23%	3,1800	3,2400	3,1800	18.127	58.294,34
17/12/2007	3,2400	-2,99%	3,3200	3,3200	3,2000	26.982	87.450,62
14/12/2007	3,3400	-1,76%	3,4600	3,4600	3,3400	21.232	71.394,50
13/12/2007	3,4000	-3,41%	3,3600	3,5600	3,3400	30.585	105.085,52
12/12/2007	3,5200	3,53%	3,3800	3,5200	3,3800	26.520	91.318,60
11/12/2007	3,4000	0,59%	3,4000	3,5200	3,3800	36.517	124.980,66
10/12/2007	3,3800	-0,59%	3,4000	3,4400	3,3400	26.689	90.489,38
07/12/2007	3,4000	-0,58%	3,4600	3,6000	3,4000	24.408	85.214,56
06/12/2007	3,4200	-1,16%	3,4800	3,5400	3,4000	22.535	78.164,40
05/12/2007	3,4600	1,17%	3,4800	3,5000	3,4000	22.049	76.324,54
04/12/2007	3,4200	-2,29%	3,4800	3,4800	3,3800	33.044	113.156,10
03/12/2007	3,5000	1,74%	3,5200	3,5600	3,4600	29.465	103.589,40
30/11/2007	3,4400	0,00%	3,4800	3,5400	3,4000	22.209	76.760,20
29/11/2007	3,4400	4,24%	3,4200	3,5400	3,4000	103.458	358.930,84
28/11/2007	3,3000	1,85%	3,3600	3,3800	3,2200	35.407	116.775,82
27/11/2007	3,2400	1,25%	3,1400	3,3000	3,1200	49.355	155.799,22
26/11/2007	3,2000	-1,84%	3,3200	3,3400	3,1600	61.120	19.385.080,00
23/11/2007	3,2600	4,49%	3,1600	3,2600	3,1400	88.695	283.811,60
22/11/2007	3,1200	-1,89%	3,1800	3,1800	3,0400	58.451	182.023,56
21/11/2007	3,1800	-4,22%	3,2800	3,2800	3,0200	148.085	459.714,00
20/11/2007	3,3200	-2,35%	3,3800	3,4600	3,2600	61.475	20.036.720,00
19/11/2007	3,4000	-3,41%	3,5400	3,5400	3,3600	41.995	143.729,40
16/11/2007	3,5200	0,00%	3,5000	3,5600	3,4400	51.013	179.251,18
15/11/2007	3,5200	-2,76%	3,6400	3,6400	3,4800	31.470	104.951,22
14/11/2007	3,6200	1,12%	3,7000	3,7400	3,5800	38.730	140.960,12
13/11/2007	3,5800	-1,10%	3,6200	3,6200	3,4200	97.649	34.582.900,00
12/11/2007	3,6200	-3,72%	3,7600	3,7600	3,5800	67.800	246.023,60
09/11/2007	3,7600	-2,08%	3,8400	3,9400	3,7400	98.128	372.647,88
08/11/2007	3,8400	0,00%	3,8000	3,9200	3,8000	46.666	179.410,32
07/11/2007	3,8400	-1,03%	3,9000	3,9200	3,8000	27.412	105.411,60
06/11/2007	3,8800	2,11%	3,9200	3,9400	3,8800	23.720	86.675,28
05/11/2007	3,8000	-4,04%	3,9200	3,9800	3,7600	51.065	197.334,00
02/11/2007	3,9600	-1,00%	3,9200	4,0800	3,9000	61.111	244.446,16
01/11/2007	4,0000	-3,85%	4,2000	4,2000	3,9400	63.160	259.568,00
31/10/2007	4,1600	4,52%	3,9200	4,1600	3,8200	79.960	326.565,00
30/10/2007	3,9800	-1,00%	4,0600	4,0600	3,9200	22.256	88.920,00
29/10/2007	4,0200	-0,50%	4,0400	4,1600	4,0000	28.866	118.377,00
26/10/2007	4,0400	4,12%	3,8800	4,0800	3,8800	60.700	244.717,20
25/10/2007	3,8800	0,52%	3,8600	3,9600	3,8400	41.016	159.995,46
24/10/2007	3,8600	-1,53%	3,9200	3,9600	3,8600	53.495	207.624,02
23/10/2007	3,9200	0,51%	3,9400	4,0000	3,9000	60.130	236.150,46
22/10/2007	3,9000	-3,47%	3,9400	3,9400	3,8800	56.728	221.939,70
19/10/2007	4,0400	1,00%	4,0000	4,1200	4,0000	29.087	117.620,52
18/10/2007	4,0000	-1,96%	4,0800	4,2200	3,9200	58.547	235.194,40
17/10/2007	4,0800	3,55%	4,0000	4,1400	4,0000	30.219	123.298,00
16/10/2007	3,9400	-2,96%	4,0400	4,0400	3,9400	59.974	232.105,94
15/10/2007	4,0600	-0,98%	4,1000	4,1400	4,0400	22.077	90.129,16
12/10/2007	4,1000	-2,38%	4,1400	4,2000	4,0400	57.475	236.529,00
11/10/2007	4,2000	0,96%	4,1400	4,2800	4,1400	31.395	132.000,00
10/10/2007	4,1600	-2,80%	4,3600	4,3600	4,1400	83.537	350.300,40
09/10/2007	4,2800	-1,83%	4,3600	4,4000	4,2400	31.688	136.665,00
08/10/2007	4,3600	-0,91%	4,4000	4,5800	4,3400	44.477	198.714,52
05/10/2007	4,4000	-0,90%	4,4800	4,5400	4,3600	31.683	140.994,16
04/10/2007	4,4400	0,91%	4,4600	4,5400	4,4200	69.055	307.897,00
03/10/2007	4,4000	6,28%	4,2000	4,5400	4,2000	157.505	698.496,48
02/10/2007	4,1400	2,99%	4,0800	4,1400	3,9800	79.753	324.181,72
01/10/2007	4,0200	4,15%	3,8600	4,0400	3,8600	58.657	234.478,20
28/9/2007	3,8600	-2,03%	3,9400	3,9600	3,8400	18.191	70.936,00
27/9/2007	3,9400	-0,51%	3,9600	4,1400	3,8800	56.050	225.320,18
26/9/2007	3,9600	0,51%	4,0000	4,0000	3,9000	32.790	130.224,00
25/9/2007	3,9400	-0,51%	4,0000	4,0400	3,9000	64.558	257.393,28
24/9/2007	3,9600	5,32%	3,8000	3,9800	3,7600	45.788	175.446,60
21/9/2007	3,7600	0,00%	3,8000	3,8400	3,7600	24.500	93.022,00
20/9/2007	3,7600	3,30%	3,7200	3,8000	3,7000	74.956	281.470,76
19/9/2007	3,6400	5,81%	3,6600	3,6800	3,5000	76.217	245.305,00
18/9/2007	3,4400	0,00%	3,4200	3,5000	3,4000	32.931	113.277,02
17/9/2007	3,4400	-0,58%	3,5800	3,6400	3,4200	23.689	83.945,00
14/9/2007	3,4600	-1,14%	3,5000	3,5200	3,4400	18.383	63.935,98
13/9/2007	3,5000	0,57%	3,4400	3,5000	3,4200	25.620	88.837,50
12/9/2007	3,4800	-1,69%	3,5400	3,5800	3,4600	21.385	75.596,00
11/9/2007	3,5400	1,14%	3,5400	3,5800	3,5400	12.829	45.592,06
10/9/2007	3,5000	-2,78%	3,6000	3,6000	3,5000	23.420	82.759,00
07/9/2007	3,6000	-1,10%	3,7000	3,7000	3,5800	25.596	92.825,00
06/9/2007	3,6400	0,55%	3,6200	3,7200	3,6000	24.459	88.970,76
05/9/2007	3,6200	0,00%	3,6400	3,7000	3,6000	24.207	87.673,00
04/9/2007	3,6200	-3,21%	3,6800	3,7000	3,6200	24.126	86.897,40
03/9/2007	3,7400	-1,58%	3,8000	3,8200	3,7000	48.866	183.068,42
31/8/2007	3,8000	0,00%	3,8000	3,8200	3,7600	28.032	106.293,04
30/8/2007	3,8000	-1,04%	3,9000	3,9800	3,7600	23.213	89.734,00
29/8/2007	3,8400	-1,03%	3,7600	3,8800	3,7400	42.780	163.278,40
28/8/2007	3,8800	-2,02%	3,9600	3,9600	3,8600	43.345	129.908,20
27/8/2007	3,9600	0,00%	3,9800	4,0000	3,9000	71.465	282.854,38
24/8/2007	3,9600	2,59%	3,8200	4,0400	3,8000	62.184	244.864,38
23/8/2007	3,8600	0,52%	3,9400	4,0000	3,8000	179.072	702.923,40
22/8/2007	3,8400	2,67%	3,8400	3,8600	3,7400	85.558	327.267,84
21/8/2007	3,7400	2,19%	3,6400	3,8200	3,5600	63.358	235.115,60
20/8/2007	3,6600	3,98%	3,6400	3,8000	3,6200	149.132	552.856,76
17/8/2007	3,5200	-1,12%	3,6200	3,6400	3,3400	343.661	1.206.911,68
16/8/2007	3,5600	-7,29%	3,7000	3,7000	3,5200	102.304	367.044,74
14/8/2007	3,8400	1,59%	3,8200	3,8600	3,6800	223.464	849.948,80
13/8/2007	3,7800	0,00%	3,7600	3,8000	3,6400	172.988	650.389,60
10/8/2007	3,7800	-2,07%	3,5600	3,8600	3,5600	173.502	650.361,42
09/8/2007	3,8600	-3,02%	4,0400	4,0400	3,8200	82.188	323.885,42
08/8/2007	3,9800	1,02%	4,0400	4,0400	3,9600	39.976	159.707,08
07/8/2007	3,9400	-1,01%	4,1000	4,1400	3,9200	95.334	387.287,56
06/8/2007	3,9800	-2,93%	3,9600	4,0400	3,9200	32.287	128.585,24
03/8/2007	4,1000	-0,49%	4,0800	4,1600	4,0800	22.017	90.791,76
02/8/2007	4,1200	0,49%	4,2000	4,3000	4,1000	59.862	249.090,34
01/8/2007	4,1000	0,49%	3,8200	4,1400	3,8200	56.546	226.943,60
31/7/2007	4,0800	3,03%	4,0600	4,1200	4,0200	81.638	280.361,74
30/7/2007	3,9600	-2,46%	4,0000	4,1000	3,9400	79.741	304.115,48
27/7/2007	4,0600	-2,40%	3,9400	4,1600	3,9400	163.245	660.734,52
26/7/2007	4,1600	-5,45%	4,4600	4,4800	4,0600	129.584	527.112,04
25/7/2007	4,4000	1,38%	4,2800	4,4600	4,1200	93.880	409.123,12
24/7/2007	4,3400	-4,41%	4,5000	4,5600	4,3400	109.851	417.519,12
23/7/2007	4,5400	-2,99%	4,6000	4,6800	4,5200	50.454	230.439,96
20/7/2007	4,6800	1,74%	4,6400	4,8400	4,6200	79.668	366.518,78
19/7/2007	4,6000	-0,43%	4,6200	4,7200	4,5800	82.600	383.681,20
18/7/2007	4,6200	-3,35%	4,7800	4,7800	4,6000	83.160	338.761,84
17/7/2007	4,7800	1,27%	4,6600	4,8000	4,6600	402.614	1.866.390,12
16/7/2007	4,7200	-2,48%	4,8000	4,8200	4,7000	92.597	402.095,32
13/7/2007	4,8400	-2,42%	4,9600	5,0600	4,8000	76.427	379.202,50
12/7/2007	4,9600	1,22%	4,9400	5,0000	4,9400	25.303	120.590,10
11/7/2007	4,9000	-1,21%	4,9600	5,0000	4,8200	59.255	290.204,30
10/7/2007	4,9600	-1,98%	5,0600	5,1200	4,9400	164.234	807.778,32
09/7/2007	5,0600	2,85%	4,9000	5,1600	4,9000	136.900	693.005,00
06/7/2007	4,9200	-0,81%	4,9600	5,0400	4,9000	50.760	233.521,34
05/7/2007	4,9600	-1,20%	4,9600	5,1000	4,9600	81.906	408.704,80
04/7/2007	5,0200	4,58%	4,8000	5,0400	4,8000	90.713	439.289,54
03/7/2007	4,8000	0,84%	4,8600	4,9200	4,8000	55.190	266.394,60
02/7/2007	4,7600	-1,24%	4,7600	4,8800	4,7600	62.201	244.896,64
29/6/2007	4,8200	-0,41%	4,8400	4,9600	4,7400	53.830	259.438,20
28/6/2007	4,8400	-2,42%	5,0000	5,0800	4,8000	138.241	685.401,88
27/6/2007	4,9600	-2,36%	5,0800	5,1000	4,9400	70.500	351.122,88
26/6/2007	5,0800	1,20%	4,9200	5,1800	4,9000	68.341	345.680,44
25/6/2007	5,0200	0,40%	5,0200	5,2200	4,9000	211.893	1.082.242,86
22/6/2007	5,0000	6,38%	4,8000	5,1200	4,8000	407.515	2.024.608,66
21/6/2007	4,7000	2,17%	4,6600	4,7000	4,4400	228.491	1.035.488,02
20/6/2007	4,6000	1,77%	4,5200	4,6200	4,5000	52.546	238.317,24
19/6/2007	4,5200	-0,88%	4,6400	4,7000	4,4800	75.770	328.399,12
18/6/2007	4,5600	1,33%	4,5000	4,6800	4,5000	143.170	663.796,30
15/6/2007	4,5000	0,90%	4,5000	4,5600	4,4600	60.172	271.662,52
14/6/2007	4,4600	-1,33%	4,5200	4,6600	4,4200	134.475	549.404,00
13/6/2007	4,5200	3,67%	4,2600	4,5800	4,2400	168.335	753.576,16
12/6/2007	4,3600	0,00%	4,3800	4,4800	4,3400	123.324	544.264,60
11/6/2007	4,3600	5,83%	4,2400	4,3800	4,1000	248.737	1.061.225,78
08/6/2007	4,1200	4,57%	3,7600	4,1600	3,7600	98.532	376.691,18
07/6/2007	3,9400	-1,50%	4,0000	4,0800	3,9000	97.606	270.114,58
06/6/2007	4,0000	-0,99%	4,0000	4,0400	3,8800	164.794	619.943,00
05/6/2007	4,0400	-2,88%	4,1600	4,2400	3,9600	135.674	553.171,00
04/6/2007	4,1600	-1,42%	4,2200	4,2800	4,1000	109.908	395.645,54
01/6/2007	4,2200	0,48%	4,2000	4,2800	4,2000	78.866	314.692,12
31/5/2007	4,2000	-1,87%	4,2800	4,3800	4,1800	86.449	297.126,06
30/5/2007	4,2800	-3,60%	4,3400	4,4000	4,2400	112.601	401.465,70
29/5/2007	4,4400	0,00%	4,4000	4,5000	4,4000	61.960	267.094,68
25/5/2007	4,4400	-2,20%	4,4800	4,5200	4,3800	64.310	178.625,60
24/5/2007	4,5400	-1,73%	4,6800	4,6800	4,5000	75.377	336.981,76
23/5/2007	4,6200	1,76%	4,5000	4,6600	4,5000	207.070	854.904,60
22/5/2007	4,5400	1,79%	4,4800	4,5800	4,4600	430.270	1.940.765,00
21/5/2007	4,4600	2,76%	4,3000	4,4800	4,2800	163.412	711.952,64
18/5/2007	4,3400	-1,36%	4,3400	4,4000	4,3000	90.675	258.891,40
17/5/2007	4,4000	-0,45%	4,4200	4,4800	4,3400	67.210	295.116,80
16/5/2007	4,4200	-0,45%	4,4400	4,4400	4,3600	58.026	240.564,16
15/5/2007	4,4400	0,00%	4,4400	4,5000	4,3600	84.986	367.280,70
14/5/2007	4,4400	0,91%	4,4000	4,5400	4,4000	147.697	598.704,60
11/5/2007	4,4000	2,80%	4,1800	4,4200	4,0000	133.588	571.108,50
10/5/2007	4,2800	1,90%	4,2600	4,3000	4,2200	122.787	524.960,00
09/5/2007	4,2000	0,00%	4,2000	4,2600	4,1800	116.772	422.805,24
08/5/2007	4,2000	-0,94%	4,2400	4,2400	4,1400	125.876	526.784,62
07/5/2007	4,2400	0,47%	4,2200	4,3200	4,2000	183.095	675.688,74
04/5/2007	4,2200	7,65%	4,0600	4,2200	4,0600	462.994	1.654.826,90
03/5/2007	3,9200	2,08%	3,8400	4,0400	3,8400	171.592	678.261,00
02/5/2007	3,8400	3,23%	3,8400	3,8800	3,7600	103.644	369.999,18
30/4/2007	3,7200	-3,63%	3,8200	3,8600	3,6800	170.428	,00
27/4/2007	3,8600	-4,46%	4,0400	4,0600	3,8000	190.258	743.798,12
26/4/2007	4,0400	-2,42%	4,1600	4,2000	4,0200	116.473	363.538,64
25/4/2007	4,1400	0,49%	4,1000	4,1600	4,0600	76.994	272.551,14
24/4/2007	4,1200	-0,48%	4,1400	4,1400	3,9800	154.664	616.597,24
23/4/2007	4,1400	5,08%	4,0400	4,1600	3,9000	177.543	442.968,78
20/4/2007	3,9400	0,00%	3,9800	4,0800	3,9200	287.389	1.051.126,52
19/4/2007	3,9400	5,91%	3,6600	4,0000	3,6200	248.600	792.009,00
18/4/2007	3,7200	5,08%	3,6000	3,7600	3,6000	387.200	1.348.836,02
17/4/2007	3,5400	0,00%	3,5400	3,5600	3,4800	81.339	283.057,40
16/4/2007	3,5400	0,00%	3,5000	3,5600	3,4800	67.564	233.246,82
13/4/2007	3,5400	-1,67%	3,6000	3,6000	3,5000	117.734	416.603,00
12/4/2007	3,6000	4,65%	3,4800	3,6600	3,4400	357.079	1.279.897,46
11/4/2007	3,4400	0,00%	3,4200	3,4600	3,3800	136.683	434.968,30
10/4/2007	3,4400	2,99%	3,3400	3,5000	3,3400	92.847	,00
05/4/2007	3,3400	1,83%	3,2800	3,3800	3,2800	31.680	105.459,72
04/4/2007	3,2800	-0,61%	3,3000	3,3600	3,2600	45.747	97.108,86
03/4/2007	3,3000	-2,94%	3,4200	3,4600	3,2800	98.062	311.072,82
02/4/2007	3,4000	-1,16%	3,4400	3,4600	3,3800	65.239	205.985,88
30/3/2007	3,4400	1,78%	3,4000	3,5200	3,4000	248.760	602.245,38
29/3/2007	3,3800	1,81%	3,3800	3,4200	3,3200	131.065	440.882,48
28/3/2007	3,3200	-1,78%	3,2600	3,4400	3,2600	146.914	369.364,64
27/3/2007	3,3800	6,96%	3,1400	3,4000	3,1200	173.465	561.076,30
26/3/2007	3,1600	-1,86%	3,2000	3,2200	3,1400	88.775	281.875,80
23/3/2007	3,2200	0,00%	3,2200	3,2600	3,1600	96.224	302.447,46
22/3/2007	3,2200	1,90%	3,2200	3,2600	3,1800	125.498	404.685,00
21/3/2007	3,1600	5,33%	3,0800	3,2400	3,0800	331.397	,00
20/3/2007	3,0000	-1,96%	3,0400	3,0600	2,9900	121.115	278.554,28
19/3/2007	3,0600	0,00%	3,0600	3,1400	3,0600	48.484	149.840,94
16/3/2007	3,0600	0,00%	3,0400	3,1000	3,0400	46.168	141.458,00
15/3/2007	3,0600	0,00%	3,1600	3,2000	3,0600	114.440	339.779,30
14/3/2007	3,0600	-0,65%	2,9800	3,1000	2,9600	155.536	467.296,68
13/3/2007	3,0800	-4,35%	3,2600	3,3200	3,0400	206.083	651.375,34
12/3/2007	3,2200	6,62%	3,0400	3,2600	3,0200	445.294	1.362.615,18
09/3/2007	3,0200	-0,66%	3,0600	3,0800	3,0000	174.695	42.591.460,00
08/3/2007	3,0400	0,00%	3,0400	3,1000	3,0200	125.359	359.271,72
07/3/2007	3,0400	-1,30%	3,1200	3,1400	3,0400	141.900	436.017,60
06/3/2007	3,0800	1,32%	3,1000	3,1600	3,0800	192.752	598.967,48
05/3/2007	3,0400	-2,56%	3,0000	3,1000	3,0000	249.907	760.060,38
02/3/2007	3,1200	1,96%	3,1600	3,1600	3,0200	302.219	932.812,74
01/3/2007	3,0600	-3,16%	3,2800	3,2800	3,0400	233.487	730.566,14
28/2/2007	3,1600	-0,63%	3,0600	3,2600	3,0600	311.390	984.573,00
27/2/2007	3,1800	-6,47%	3,4000	3,4000	3,1600	391.502	1.261.781,90
26/2/2007	3,4000	-1,16%	3,4400	3,5200	3,3800	98.240	338.355,66
23/2/2007	3,4400	-1,71%	3,5000	3,6000	3,4000	165.450	573.404,96
22/2/2007	3,5000	1,16%	3,5000	3,6000	3,3600	377.021	1.313.379,40
21/2/2007	3,4600	-4,42%	3,6200	3,6400	3,4200	384.631	1.347.591,26
20/2/2007	3,6200	5,23%	3,5600	3,7800	3,5400	913.946	3.353.797,52
16/2/2007	3,4400	16,22%	2,9600	3,4800	2,9600	1.070.683	3.492.802,54
15/2/2007	2,9600	-0,34%	2,9600	2,9700	2,9600	97.323	288.525,48
14/2/2007	2,9700	0,34%	2,9600	2,9800	2,9600	125.264	371.608,34
13/2/2007	2,9600	0,00%	2,9600	2,9800	2,9600	66.270	196.487,05
12/2/2007	2,9600	0,00%	2,9700	2,9700	2,9500	190.879	565.398,80
09/2/2007	2,9600	1,02%	2,9700	3,0000	2,9500	93.440	276.809,65
08/2/2007	2,9300	-0,34%	2,9500	2,9500	2,9300	117.480	344.537,50
07/2/2007	2,9400	-0,34%	2,9500	2,9500	2,9200	75.352	221.104,00
06/2/2007	2,9500	-0,34%	2,9700	2,9700	2,9400	72.780	211.853,20
05/2/2007	2,9600	0,68%	2,9400	2,9600	2,9400	103.297	304.660,00
02/2/2007	2,9400	0,34%	2,9300	2,9700	2,9300	112.809	332.837,88
01/2/2007	2,9300	0,34%	2,9200	2,9400	2,9200	110.155	322.870,88
31/1/2007	2,9200	-0,34%	2,9200	2,9400	2,9100	122.995	360.073,44
30/1/2007	2,9300	0,69%	2,9300	2,9400	2,9100	125.526	,00
29/1/2007	2,9100	-1,02%	2,9400	2,9500	2,9100	127.400	372.770,66
26/1/2007	2,9400	0,68%	2,9200	2,9600	2,9000	239.490	702.400,38
25/1/2007	2,9200	-1,68%	2,9700	2,9800	2,9000	295.340	865.023,30
24/1/2007	2,9700	-0,67%	3,0200	3,0600	2,9500	295.765	881.676,08
23/1/2007	2,9900	3,10%	2,9000	3,0400	2,9000	748.182	2.235.239,57
22/1/2007	2,9000	1,40%	2,9400	3,0400	2,8100	482.059	1.404.332,95
19/1/2007	2,8600	6,72%	2,7000	2,9200	2,6400	612.902	1.726.296,25
18/1/2007	2,6800	6,35%	2,5200	2,7000	2,5200	504.202	1.320.295,94
17/1/2007	2,5200	2,44%	2,4600	2,5500	2,4600	240.534	603.387,26
16/1/2007	2,4600	-1,60%	2,5300	2,5500	2,4500	253.174	635.541,83
15/1/2007	2,5000	2,46%	2,4400	2,5200	2,4400	355.530	881.276,17
12/1/2007	2,4400	2,95%	2,3500	2,4600	2,3500	474.709	1.155.247,46
11/1/2007	2,3700	0,85%	2,3900	2,4300	2,3600	286.701	686.589,63
10/1/2007	2,3500	1,73%	2,3100	2,3800	2,3100	288.099	676.479,62
09/1/2007	2,3100	0,43%	2,2800	2,3300	2,2800	293.836	678.410,79
08/1/2007	2,3000	0,00%	2,3000	2,3300	2,2800	192.386	443.219,16
05/1/2007	2,3000	2,22%	2,2500	2,3600	2,2300	384.678	886.680,96
04/1/2007	2,2500	-5,06%	2,2500	2,3100	2,2300	383.482	871.136,89
03/1/2007	2,3700	-2,87%	2,4500	2,4600	2,3500	200.493	481.673,88
02/1/2007	2,4400	6,09%	2,3400	2,4600	2,3300	293.309	705.507,95
29/12/2006	2,3000	1,32%	2,2700	2,3200	2,2500	132.564	305.111,01
28/12/2006	2,2700	-1,73%	2,3000	2,3400	2,2500	109.834	250.261,24
27/12/2006	2,3100	2,67%	2,2600	2,3500	2,2200	166.029	380.757,48
22/12/2006	2,2500	0,45%	2,2900	2,3400	2,2100	202.704	1.292.302,56
21/12/2006	2,2400	5,66%	2,1200	2,3000	2,1200	375.343	829.833,20
20/12/2006	2,1200	0,00%	2,1300	2,1700	2,1000	117.147	250.640,90
19/12/2006	2,1200	-0,47%	2,1300	2,1700	2,1000	156.754	334.625,90
18/12/2006	2,1300	0,00%	2,1500	2,1800	2,1200	212.919	456.635,33
15/12/2006	2,1300	-1,84%	2,2000	2,2600	2,1100	189.714	410.640,35
14/12/2006	2,1700	-4,82%	2,2800	2,3500	2,1600	201.241	454.290,30
13/12/2006	2,2800	0,00%	2,3300	2,3300	2,2400	163.404	371.406,51
12/12/2006	2,2800	0,44%	2,2200	2,4500	2,2200	481.280	1.138.839,14
11/12/2006	2,2700	10,73%	2,0400	2,2900	2,0400	407.285	894.934,57
08/12/2006	2,0500	2,50%	2,0000	2,1400	2,0000	254.932	526.378,00
07/12/2006	2,0000	-0,50%	2,0100	2,0400	2,0000	168.432	340.010,05
06/12/2006	2,0100	0,00%	2,0000	2,0200	1,9300	221.216	442.205,16
05/12/2006	2,0100	0,00%	2,0300	2,1000	2,0000	405.081	826.369,19
04/12/2006	2,0100	14,20%	1,7800	2,0600	1,7800	768.827	1.523.099,26
01/12/2006	1,7600	-0,56%	1,7600	1,7900	1,7500	63.954	113.025,62
30/11/2006	1,7700	-1,12%	1,8200	1,8200	1,7600	52.861	94.116,83
29/11/2006	1,7900	1,13%	1,8100	1,8100	1,7600	94.293	168.336,08
28/11/2006	1,7700	-1,12%	1,7800	1,8000	1,7500	132.544	235.379,00
27/11/2006	1,7900	1,13%	1,8200	1,8300	1,7800	156.691	283.591,29
24/11/2006	1,7700	-1,12%	1,7900	1,8000	1,7600	164.584	292.209,21
23/11/2006	1,7900	0,56%	1,7900	1,8500	1,7700	288.093	522.745,73
22/11/2006	1,7800	-3,78%	1,8300	1,9000	1,7700	328.115	604.762,45
21/11/2006	1,8500	5,11%	1,7700	1,8900	1,7400	485.115	885.362,41
20/11/2006	1,7600	2,33%	1,7100	1,7800	1,6800	310.249	539.570,20
17/11/2006	1,7200	4,24%	1,6500	1,7600	1,6500	401.198	691.211,39
16/11/2006	1,6500	-1,79%	1,6600	1,6800	1,6300	83.520	138.499,10
15/11/2006	1,6800	-0,59%	1,7000	1,7300	1,6700	175.808	298.656,75
14/11/2006	1,6900	0,60%	1,6800	1,7100	1,6700	101.085	170.782,64
13/11/2006	1,6800	-2,33%	1,7200	1,7400	1,6700	111.325	190.351,97
10/11/2006	1,7200	2,38%	1,6800	1,7200	1,6600	134.681	228.047,85
09/11/2006	1,6800	0,00%	1,7200	1,7300	1,6800	178.217	302.266,47
08/11/2006	1,6800	2,44%	1,6700	1,7300	1,6400	291.085	492.473,81
07/11/2006	1,6400	1,23%	1,6800	1,6900	1,6300	455.853	758.968,36
06/11/2006	1,6200	-2,99%	1,6800	1,6900	1,6100	220.255	362.482,96
03/11/2006	1,6700	1,83%	1,6400	1,7300	1,6200	247.847	416.715,55
02/11/2006	1,6400	-1,80%	1,6700	1,7300	1,6000	236.625	392.370,41
01/11/2006	1,6700	-1,18%	1,6900	1,7600	1,6500	323.686	552.491,90
31/10/2006	1,6900	-0,59%	1,6700	1,7400	1,6600	181.497	307.873,17
30/10/2006	1,7000	-4,49%	1,7300	1,8400	1,6800	623.128	1.099.430,83
27/10/2006	1,7800	18,67%	1,5100	1,8000	1,4900	1.019.036	1.727.101,16
26/10/2006	1,5000	-0,66%	1,5300	1,6000	1,4900	223.652	345.846,33
25/10/2006	1,5100	0,00%	1,5700	1,6200	1,4800	387.577	601.372,84

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.%