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
09/6/2010	0,4600	-6,12%	0,4700	0,4700	0,4500	5.729	,00
08/6/2010	0,4900	-2,00%	0,5000	0,5000	0,4700	6.600	,00
07/6/2010	0,5000	-3,85%	0,5000	0,5000	0,4800	5.570	,00
04/6/2010	0,5200	0,00%	0,5200	0,5200	0,5200	2.000	,00
03/6/2010	0,5200	1,96%	0,5100	0,5400	0,5100	3.100	,00
02/6/2010	0,5100	-3,77%	0,5100	0,5100	0,5000	7.401	,00
01/6/2010	0,5300	-7,02%	0,5700	0,5700	0,5200	8.300	,00
31/5/2010	0,5700	0,00%	0,5700	0,5700	0,5500	1.550	,00
28/5/2010	0,5700	0,00%	0,5700	0,5700	0,5700	100	,00
27/5/2010	0,5700	7,55%	0,5700	0,5800	0,5700	2.098	,00
26/5/2010	0,5300	-1,85%	0,5300	0,5700	0,5200	7.422	,00
25/5/2010	0,5400	-6,90%	0,5400	0,5600	0,5400	7.593	,00
21/5/2010	0,5800	-1,69%	0,5800	0,5800	0,5800	2.500	,00
20/5/2010	0,5900	-3,28%	0,6000	0,6000	0,5900	12.500	,00
19/5/2010	0,6100	-4,69%	0,6200	0,6200	0,6000	9.999	,00
18/5/2010	0,6400	-1,54%	0,6600	0,6600	0,6300	2.160	,00
17/5/2010	0,6500	-4,41%	0,6500	0,6600	0,6500	6.050	,00
14/5/2010	0,6800	4,62%	0,6800	0,6800	0,6700	550	,00
13/5/2010	0,6500	-1,52%	0,6600	0,6600	0,6400	717	,00
12/5/2010	0,6600	0,00%	0,6900	0,6900	0,6600	1.165	,00
11/5/2010	0,6600	-2,94%	0,6800	0,6800	0,6500	150	,00
10/5/2010	0,6800	3,03%	0,6700	0,6900	0,6700	4.789	,00
07/5/2010	0,6600	-2,94%	0,6600	0,6600	0,6500	2.041	,00
06/5/2010	0,6800	-1,45%	0,6800	0,6900	0,6600	1.144	,00
05/5/2010	0,6900	-1,43%	0,6900	0,6900	0,6900	550	,00
04/5/2010	0,7000	0,00%	0,7000	0,7000	0,7000		,00
03/5/2010	0,7000	1,45%	0,7000	0,7000	0,7000	2	,00
30/4/2010	0,6900	-1,43%	0,7000	0,7000	0,6600	5.910	,00
29/4/2010	0,7000	1,45%	0,6900	0,7500	0,6900	426	,00
28/4/2010	0,6900	-4,17%	0,7000	0,7000	0,6700	2.300	,00
27/4/2010	0,7200	-2,70%	0,7400	0,7400	0,6700	5.650	,00
26/4/2010	0,7400	-7,50%	0,7600	0,7600	0,7200	9.320	,00
23/4/2010	0,8000	-1,23%	0,8000	0,8100	0,7300	2.800	,00
22/4/2010	0,8100	-2,41%	0,8300	0,8300	0,7800	4.500	,00
21/4/2010	0,8300	-1,19%	0,8400	0,8400	0,8300	3.300	,00
20/4/2010	0,8400	-3,45%	0,8500	0,8500	0,8300	3.450	,00
19/4/2010	0,8700	0,00%	0,8700	0,8700	0,8400	24.983	,00
16/4/2010	0,8700	2,35%	0,8700	0,8700	0,8600	2.050	,00
15/4/2010	0,8500	0,00%	0,8500	0,8500	0,8500	1.000	,00
14/4/2010	0,8500	0,00%	0,8500	0,8500	0,8400	4.000	,00
13/4/2010	0,8500	-1,16%	0,8500	0,8600	0,8500	4.050	,00
12/4/2010	0,8600	0,00%	0,8600	0,8600	0,8600	2.164	,00
09/4/2010	0,8600	1,18%	0,8500	0,8600	0,8300	4.530	,00
08/4/2010	0,8500	-3,41%	0,8600	0,8600	0,8200	7.300	,00
07/4/2010	0,8800	0,00%	0,8800	0,8800	0,8600	6.150	,00
06/4/2010	0,8800	1,15%	0,8800	0,8800	0,8700	2.600	,00
01/4/2010	0,8700	0,00%	0,8700	0,8700	0,8700	3.000	,00
31/3/2010	0,8700	-3,33%	0,8700	0,8700	0,8500	3.150	,00
30/3/2010	0,9000	-1,10%	0,9100	0,9100	0,8800	2.000	,00
29/3/2010	0,9100	1,11%	0,9900	0,9900	0,9000	1.652	,00
26/3/2010	0,9000	3,45%	0,8700	0,9100	0,8700	4.171	,00
24/3/2010	0,8700	-1,14%	0,8800	0,8800	0,8600	1.869	,00
23/3/2010	0,8800	4,76%	0,8400	0,8900	0,8400	2.000	,00
22/3/2010	0,8400	-3,45%	0,8100	0,8500	0,8100	7.400	,00
19/3/2010	0,8700	0,00%	0,8700	0,8800	0,8700	1.150	,00
18/3/2010	0,8700	-3,33%	0,8700	0,8900	0,8100	10.511	,00
17/3/2010	0,9000	1,12%	0,8900	0,9000	0,8900	8.000	,00
16/3/2010	0,8900	4,71%	0,8800	0,9000	0,8800	4.100	,00
15/3/2010	0,8500	4,94%	0,8400	0,8800	0,8400	8.825	,00
12/3/2010	0,8100	6,58%	0,7800	0,8300	0,7800	5.570	,00
11/3/2010	0,7600	4,11%	0,7400	0,8000	0,7400	10.184	,00
10/3/2010	0,7300	1,39%	0,7200	0,7500	0,7200	11.047	,00
09/3/2010	0,7200	2,86%	0,7000	0,7300	0,7000	12.260	,00
08/3/2010	0,7000	0,00%	0,7000	0,7200	0,7000	550	,00
05/3/2010	0,7000	0,00%	0,7000	0,7000	0,7000	8.390	,00
04/3/2010	0,7000	0,00%	0,7000	0,7000	0,6900	6.833	,00
03/3/2010	0,7000	-1,41%	0,7200	0,7200	0,7000	3.010	,00
02/3/2010	0,7100	1,43%	0,7100	0,7200	0,7100	4.200	,00
01/3/2010	0,7000	1,45%	0,7000	0,7000	0,7000	5.000	,00
26/2/2010	0,6900	0,00%	0,6900	0,7400	0,6900	1.811	,00
25/2/2010	0,6900	-1,43%	0,6900	0,7000	0,6900	3.100	,00
24/2/2010	0,7000	1,45%	0,7000	0,7200	0,7000	1.100	,00
23/2/2010	0,6900	-5,48%	0,7000	0,7000	0,6900	1.080	,00
22/2/2010	0,7300	5,80%	0,7300	0,7300	0,7300	10	,00
19/2/2010	0,6900	2,99%	0,6900	0,7000	0,6800	6.380	,00
18/2/2010	0,6700	6,35%	0,6500	0,6900	0,6500	3.812	,00
17/2/2010	0,6300	0,00%	0,6300	0,6600	0,6300	7.680	,00
16/2/2010	0,6300	-4,55%	0,6600	0,6600	0,6100	4.100	,00
12/2/2010	0,6600	-5,71%	0,6600	0,6800	0,6600	13.960	,00
11/2/2010	0,7000	-1,41%	0,6900	0,7100	0,6700	1.620	,00
10/2/2010	0,7100	7,58%	0,7100	0,7200	0,7000	5.640	,00
09/2/2010	0,6600	-2,94%	0,6700	0,6700	0,6500	24.239	,00
08/2/2010	0,6800	-1,45%	0,6900	0,6900	0,6800	5.850	,00
05/2/2010	0,6900	-5,48%	0,7000	0,7100	0,6800	9.300	,00
04/2/2010	0,7300	-3,95%	0,7200	0,7500	0,7200	9.702	,00
03/2/2010	0,7600	1,33%	0,7500	0,7600	0,7500	4.199	,00
02/2/2010	0,7500	0,00%	0,7300	0,7600	0,7300	5.601	,00
01/2/2010	0,7500	1,35%	0,7700	0,7700	0,7300	6.600	,00
29/1/2010	0,7400	0,00%	0,7400	0,7400	0,7300	11.000	,00
28/1/2010	0,7400	-1,33%	0,7500	0,7500	0,7400	3.830	,00
27/1/2010	0,7500	0,00%	0,7600	0,7700	0,7500	3.720	,00
26/1/2010	0,7500	1,35%	0,7600	0,7600	0,7500	3.299	,00
25/1/2010	0,7400	-6,33%	0,7400	0,7600	0,7300	21.237	,00
22/1/2010	0,7900	0,00%	0,7900	0,8000	0,7900	10.800	,00
21/1/2010	0,7900	-8,14%	0,8100	0,8100	0,7800	12.750	,00
20/1/2010	0,8600	0,00%	0,8600	0,8600	0,8500	2.800	,00
19/1/2010	0,8600	0,00%	0,8600	0,8600	0,8600	1.104	,00
18/1/2010	0,8600	-4,44%	0,8700	0,8700	0,8500	6.557	,00
15/1/2010	0,9000	1,12%	0,8900	0,9300	0,8900	3.500	,00
14/1/2010	0,8900	0,00%	0,8800	0,9000	0,8800	1.499	,00
13/1/2010	0,8900	-1,11%	0,9000	0,9000	0,8700	7.432	,00
12/1/2010	0,9000	0,00%	0,9000	0,9000	0,9000	2.586	,00
11/1/2010	0,9000	-2,17%	0,8900	0,9200	0,8900	12.469	,00
08/1/2010	0,9200	1,10%	0,9200	0,9400	0,9200	3.752	,00
07/1/2010	0,9100	-1,09%	0,8800	0,9400	0,8800	7.105	,00
05/1/2010	0,9200	2,22%	0,9100	0,9500	0,9100	490	,00
04/1/2010	0,9000	1,12%	0,8900	0,9000	0,8900	1.470	,00
31/12/2009	0,8900	-1,11%	0,9000	0,9400	0,8500	9.870	8.823,50
30/12/2009	0,9000	0,00%	0,9100	0,9100	0,8800	6.640	5.984,40
29/12/2009	0,9000	-2,17%	0,9000	0,9100	0,8900	7.050	6.328,65
28/12/2009	0,9200	-3,16%	0,9200	0,9200	0,9200	75	69,00
23/12/2009	0,9500	2,15%	0,9200	0,9900	0,9200	1.340	1.275,90
22/12/2009	0,9300	-1,06%	0,9300	0,9300	0,9300	100	93,00
21/12/2009	0,9400	0,00%	0,9400	0,9600	0,9100	10.700	10.027,00
18/12/2009	0,9400	2,17%	0,9400	0,9400	0,9400	2.898	2.724,12
17/12/2009	0,9200	-3,16%	0,9300	0,9500	0,8900	9.960	9.145,26
16/12/2009	0,9500	3,26%	0,9200	0,9800	0,9000	2.700	2.572,00
15/12/2009	0,9200	-1,08%	0,9200	0,9200	0,9200	6.000	5.520,00
14/12/2009	0,9300	-1,06%	0,9300	0,9300	0,9200	4.060	3.755,80
11/12/2009	0,9400	1,08%	0,9300	0,9700	0,9300	8.796	8.262,28
10/12/2009	0,9300	2,20%	0,9100	0,9400	0,9100	5.100	4.762,50
09/12/2009	0,9100	-3,19%	0,9300	0,9600	0,8900	16.798	15.299,92
08/12/2009	0,9400	1,08%	0,9400	0,9700	0,9200	10.218	9.615,25
07/12/2009	0,9300	-2,11%	0,9400	0,9400	0,9000	6.760	6.302,40
04/12/2009	0,9500	-5,00%	0,9900	1,0000	0,9000	12.784	12.102,76
03/12/2009	1,0000	1,01%	1,0000	1,0500	0,9700	26.591	26.571,32
02/12/2009	0,9900	5,32%	0,9400	1,0300	0,9400	16.506	,00
01/12/2009	0,9400	6,82%	0,9000	0,9600	0,9000	20.754	,00
30/11/2009	0,8800	0,00%	0,8900	0,9000	0,8500	26.835	,00
27/11/2009	0,8800	0,00%	0,8500	0,9100	0,8500	27.815	,00
26/11/2009	0,8800	-6,38%	0,9000	0,9100	0,8700	15.274	,00
25/11/2009	0,9400	-2,08%	0,9400	0,9400	0,9200	6.700	,00
24/11/2009	0,9600	-1,03%	0,9600	0,9700	0,9500	7.068	,00
23/11/2009	0,9700	0,00%	0,9600	0,9800	0,9600	4.665	,00
20/11/2009	0,9700	-3,00%	0,9900	0,9900	0,9600	13.550	,00
19/11/2009	1,0000	-2,91%	0,9900	1,0100	0,9800	7.065	,00
18/11/2009	1,0300	0,00%	1,0400	1,0400	1,0100	4.085	,00
17/11/2009	1,0300	-1,90%	1,0500	1,0500	1,0200	6.820	,00
16/11/2009	1,0500	-2,78%	1,0200	1,0800	1,0200	2.660	,00
13/11/2009	1,0800	-3,57%	1,0600	1,1100	1,0600	5.900	,00
12/11/2009	1,1200	1,82%	1,1200	1,1200	1,1200	400	,00
11/11/2009	1,1000	0,92%	1,0800	1,1300	1,0800	5.770	,00
10/11/2009	1,0900	0,00%	1,0800	1,1100	1,0800	4.244	,00
09/11/2009	1,0900	-2,68%	1,0800	1,1200	1,0800	9.519	,00
06/11/2009	1,1200	0,00%	1,1100	1,1300	1,1100	1.254	,00
05/11/2009	1,1200	-1,75%	1,1200	1,1400	1,1100	5.700	,00
04/11/2009	1,1400	0,00%	1,1400	1,1500	1,1200	12.258	,00
03/11/2009	1,1400	0,00%	1,1700	1,1700	1,1200	5.350	,00
02/11/2009	1,1400	-3,39%	1,1800	1,2000	1,1300	7.827	,00
30/10/2009	1,1800	-1,67%	1,2000	1,2000	1,1500	6.980	,00
29/10/2009	1,2000	-3,23%	1,2000	1,2000	1,2000	4.230	,00
27/10/2009	1,2400	-1,59%	1,2300	1,2500	1,2300	4.000	,00
26/10/2009	1,2600	-3,08%	1,2600	1,2700	1,2500	3.700	,00
23/10/2009	1,3000	2,36%	1,3000	1,3000	1,2800	10.553	,00
22/10/2009	1,2700	0,79%	1,2600	1,3100	1,2600	59.132	,00
21/10/2009	1,2600	0,80%	1,2500	1,2900	1,2500	7.472	,00
20/10/2009	1,2500	-0,79%	1,2300	1,2600	1,2300	6.297	,00
19/10/2009	1,2600	0,00%	1,2700	1,2900	1,2500	9.312	,00
16/10/2009	1,2600	-1,56%	1,2700	1,2700	1,2500	23.501	,00
15/10/2009	1,2800	0,00%	1,2900	1,3200	1,2800	5.524	,00
14/10/2009	1,2800	0,00%	1,2800	1,3100	1,2800	19.734	,00
13/10/2009	1,2800	0,79%	1,2800	1,3100	1,2500	20.917	,00
12/10/2009	1,2700	1,60%	1,2600	1,3000	1,2500	27.818	,00
09/10/2009	1,2500	-4,58%	1,2400	1,2800	1,2400	7.858	,00
08/10/2009	1,3100	1,55%	1,3200	1,3200	1,2700	17.400	,00
07/10/2009	1,2900	-1,53%	1,3100	1,3100	1,2600	2.840	,00
06/10/2009	1,3100	-2,96%	1,2900	1,3400	1,2900	3.220	,00
05/10/2009	1,3500	8,87%	1,3500	1,3500	1,3500	5	,00
02/10/2009	1,2400	0,00%	1,2100	1,2600	1,2100	6.412	,00
01/10/2009	1,2400	0,81%	1,2400	1,2500	1,2300	4.001	,00
30/9/2009	1,2300	-2,38%	1,3000	1,3000	1,2100	2.612	,00
29/9/2009	1,2600	-2,33%	1,2600	1,2700	1,2500	3.076	,00
28/9/2009	1,2900	-2,27%	1,3000	1,3000	1,2400	9.108	,00
25/9/2009	1,3200	-2,22%	1,3500	1,3500	1,2600	10.252	,00
24/9/2009	1,3500	0,00%	1,3500	1,3700	1,3400	2.794	,00
23/9/2009	1,3500	3,85%	1,3700	1,3700	1,2700	2.510	,00
22/9/2009	1,3000	-2,99%	1,3200	1,3200	1,2900	1.500	,00
21/9/2009	1,3400	2,29%	1,3500	1,3500	1,3300	2.382	,00
18/9/2009	1,3100	2,34%	1,2800	1,3200	1,2800	3.096	,00
17/9/2009	1,2800	2,40%	1,2600	1,3100	1,2600	4.610	,00
16/9/2009	1,2500	1,63%	1,2300	1,2700	1,2300	5.410	,00
15/9/2009	1,2300	0,00%	1,2600	1,2600	1,2100	11.332	,00
14/9/2009	1,2300	-4,65%	1,2300	1,2700	1,2100	21.703	,00
11/9/2009	1,2900	-0,77%	1,3000	1,3000	1,2700	3.675	,00
10/9/2009	1,3000	0,78%	1,3000	1,3000	1,2900	2.356	,00
09/9/2009	1,2900	-0,77%	1,3000	1,3100	1,2700	2.577	,00
08/9/2009	1,3000	2,36%	1,3000	1,3000	1,3000	1.719	,00
07/9/2009	1,2700	3,25%	1,2600	1,3200	1,2600	5.926	,00
04/9/2009	1,2300	-2,38%	1,2200	1,2500	1,2200	9.257	,00
03/9/2009	1,2600	-6,67%	1,3000	1,3000	1,2200	22.244	,00
02/9/2009	1,3500	0,00%	1,3500	1,3500	1,3300	1.100	,00
01/9/2009	1,3500	0,00%	1,3500	1,3600	1,3300	3.240	,00
31/8/2009	1,3500	-4,93%	1,3500	1,3700	1,3500	3.030	,00
28/8/2009	1,4200	0,00%	1,4200	1,4200	1,4200	2.200	,00
27/8/2009	1,4200	-4,05%	1,4100	1,4500	1,4100	3.157	,00
26/8/2009	1,4800	-1,33%	1,4900	1,4900	1,4800	4.055	,00
25/8/2009	1,5000	0,00%	1,5000	1,5100	1,5000	605	,00
24/8/2009	1,5000	0,00%	1,5400	1,5400	1,5000	1.653	,00
21/8/2009	1,5000	4,17%	1,4800	1,5200	1,4700	7.403	,00
20/8/2009	1,4400	0,70%	1,4100	1,4800	1,4100	7.904	,00
19/8/2009	1,4300	0,00%	1,4300	1,4300	1,4300	50	,00
18/8/2009	1,4300	2,88%	1,4500	1,4500	1,4100	510	,00
17/8/2009	1,3900	-3,47%	1,3800	1,4300	1,3800	1.673	,00
14/8/2009	1,4400	1,41%	1,4300	1,4800	1,4300	7.347	,00
13/8/2009	1,4200	1,43%	1,4100	1,4400	1,4100	11.403	,00
12/8/2009	1,4000	0,00%	1,4000	1,4000	1,3900	2.974	,00
11/8/2009	1,4000	-0,71%	1,4200	1,4200	1,3800	4.100	,00
10/8/2009	1,4100	-3,42%	1,4100	1,4500	1,4100	1.150	,00
07/8/2009	1,4600	-3,31%	1,5000	1,5000	1,4200	4.110	,00
06/8/2009	1,5100	-1,31%	1,5100	1,5100	1,4900	2.300	,00
05/8/2009	1,5300	0,00%	1,5400	1,5400	1,5100	2.100	,00
04/8/2009	1,5300	2,68%	1,5100	1,5600	1,5100	14.995	,00
03/8/2009	1,4900	5,67%	1,4500	1,5500	1,4500	39.530	,00
31/7/2009	1,4100	0,71%	1,4100	1,4100	1,4000	13.450	,00
30/7/2009	1,4000	0,72%	1,4000	1,4000	1,3900	11.300	,00
29/7/2009	1,3900	-0,71%	1,3900	1,3900	1,3900	4.820	,00
28/7/2009	1,4000	-0,71%	1,4100	1,4100	1,3900	6.880	,00
27/7/2009	1,4100	0,71%	1,4100	1,4200	1,3900	6.279	,00
24/7/2009	1,4000	0,72%	1,4100	1,4100	1,3800	10.480	,00
23/7/2009	1,3900	1,46%	1,3900	1,4200	1,3700	7.996	,00
22/7/2009	1,3700	-0,72%	1,3800	1,3800	1,3500	4.165	,00
21/7/2009	1,3800	-0,72%	1,3600	1,4200	1,3500	16.450	,00
20/7/2009	1,3900	0,72%	1,3800	1,4000	1,3800	8.440	,00
17/7/2009	1,3800	1,47%	1,3700	1,3900	1,3600	7.200	,00
16/7/2009	1,3600	0,00%	1,3600	1,3700	1,3600	4.000	,00
15/7/2009	1,3600	1,49%	1,3600	1,3600	1,3500	4.740	,00
14/7/2009	1,3400	2,29%	1,3700	1,3700	1,3300	3.370	,00
13/7/2009	1,3100	-4,38%	1,2900	1,3200	1,2900	12.728	,00
10/7/2009	1,3700	-4,20%	1,3900	1,3900	1,3300	10.430	,00
09/7/2009	1,4300	-0,69%	1,4400	1,4400	1,3900	2.250	,00
08/7/2009	1,4400	-3,36%	1,4500	1,4500	1,4000	7.567	,00
07/7/2009	1,4900	-2,61%	1,5000	1,5000	1,4600	3.354	,00
06/7/2009	1,5300	-1,29%	1,5300	1,5500	1,5200	1.603	,00
03/7/2009	1,5500	-2,52%	1,5400	1,5800	1,5400	1.953	,00
02/7/2009	1,5900	-2,45%	1,5600	1,6000	1,5600	1.160	,00
01/7/2009	1,6300	-0,61%	1,6300	1,6300	1,6300	1.000	,00
30/6/2009	1,6400	-0,61%	1,6500	1,6600	1,6000	12.400	,00
29/6/2009	1,6500	0,61%	1,6600	1,6600	1,6100	4.190	,00
26/6/2009	1,6400	0,61%	1,6500	1,6500	1,6100	26.650	,00
25/6/2009	1,6300	0,62%	1,6400	1,6500	1,5800	22.481	,00
24/6/2009	1,6200	2,53%	1,6200	1,6500	1,6200	26.254	,00
23/6/2009	1,5800	0,64%	1,6000	1,6000	1,5100	26.400	,00
22/6/2009	1,5700	-0,63%	1,5200	1,6000	1,5000	31.830	,00
19/6/2009	1,5800	0,64%	1,5700	1,6000	1,5400	19.650	,00
18/6/2009	1,5700	0,00%	1,5700	1,6000	1,5300	16.620	,00
17/6/2009	1,5700	1,29%	1,5500	1,6000	1,5300	37.600	,00
16/6/2009	1,5500	0,00%	1,5400	1,6100	1,4700	46.515	,00
15/6/2009	1,5500	-1,27%	1,5200	1,5600	1,5200	7.440	,00
12/6/2009	1,5700	3,97%	1,5900	1,5900	1,5400	10.500	,00
11/6/2009	1,5100	2,03%	1,5300	1,5300	1,5000	5.750	,00
10/6/2009	1,4800	1,37%	1,4900	1,5000	1,4600	28.720	,00
09/6/2009	1,4600	-3,95%	1,5000	1,5000	1,4400	26.480	,00
05/6/2009	1,5200	-2,56%	1,5400	1,5400	1,5000	20.150	,00
04/6/2009	1,5600	-1,27%	1,5700	1,5800	1,5400	32.516	,00
03/6/2009	1,5800	-0,63%	1,6100	1,6100	1,5500	24.267	,00
02/6/2009	1,5900	2,58%	1,6100	1,6200	1,5600	75.228	,00
01/6/2009	1,5500	-5,49%	1,5700	1,5800	1,5200	43.374	,00
29/5/2009	1,6400	-4,09%	1,7700	1,7800	1,6200	51.390	,00
28/5/2009	1,7100	0,00%	1,6600	1,7400	1,6600	29.255	,00
27/5/2009	1,7100	0,00%	1,7400	1,7900	1,7000	49.173	,00
26/5/2009	1,7100	-1,16%	1,7400	1,7900	1,6500	82.481	,00
25/5/2009	1,7300	1,76%	1,7500	1,7600	1,6900	110.982	,00
22/5/2009	1,7000	-0,58%	1,7200	1,7400	1,6800	28.600	,00
21/5/2009	1,7100	3,64%	1,6200	1,7600	1,6100	79.320	,00
20/5/2009	1,6500	0,00%	1,6500	1,6700	1,6100	34.729	,00
19/5/2009	1,6500	2,48%	1,6500	1,6900	1,6300	36.863	,00
18/5/2009	1,6100	3,21%	1,4900	1,6300	1,4900	78.618	,00
15/5/2009	1,5600	-3,11%	1,6100	1,6800	1,5300	37.511	,00
14/5/2009	1,6100	-1,23%	1,5800	1,6700	1,5600	45.426	,00
13/5/2009	1,6300	-2,98%	1,7400	1,8400	1,5600	158.240	,00
12/5/2009	1,6800	12,00%	1,5300	1,7300	1,4000	212.505	,00
11/5/2009	1,5000	-1,96%	1,4800	1,5800	1,4800	23.009	,00
08/5/2009	1,5300	-1,29%	1,5500	1,5800	1,5200	36.920	,00
07/5/2009	1,5500	-6,06%	1,6600	1,6900	1,5300	18.960	,00
06/5/2009	1,6500	0,00%	1,6400	1,7200	1,5700	35.366	,00
05/5/2009	1,6500	6,45%	1,5600	1,6700	1,4900	149.972	,00
04/5/2009	1,5500	-3,13%	1,6000	1,6200	1,5200	27.000	,00
30/4/2009	1,6000	-1,23%	1,6200	1,7000	1,5800	13.651	,00
29/4/2009	1,6200	4,52%	1,6400	1,6400	1,5800	28.345	,00
28/4/2009	1,5500	-6,63%	1,6800	1,6800	1,5200	17.114	,00
27/4/2009	1,6600	0,61%	1,6500	1,7900	1,6400	24.476	,00
24/4/2009	1,6500	10,00%	1,5500	1,6500	1,5400	50.597	,00
23/4/2009	1,5000	5,63%	1,4100	1,5300	1,4100	48.710	,00
22/4/2009	1,4200	0,71%	1,4400	1,4600	1,4100	11.191	,00
21/4/2009	1,4100	-5,37%	1,4000	1,4400	1,3700	17.415	,00
16/4/2009	1,4900	4,20%	1,4800	1,5200	1,4800	14.144	,00
15/4/2009	1,4300	0,00%	1,4000	1,4400	1,4000	6.070	,00
14/4/2009	1,4300	4,38%	1,4100	1,4500	1,4100	31.877	,00
09/4/2009	1,3700	3,01%	1,2900	1,3900	1,2900	54.552	,00
08/4/2009	1,3300	-1,48%	1,3000	1,3500	1,3000	15.728	,00
07/4/2009	1,3500	-2,17%	1,4000	1,4000	1,3400	6.450	,00
06/4/2009	1,3800	-2,13%	1,4000	1,4100	1,3600	33.262	,00
03/4/2009	1,4100	-1,40%	1,4400	1,4500	1,3900	11.170	,00
02/4/2009	1,4300	-2,05%	1,5000	1,5000	1,4300	17.880	,00
01/4/2009	1,4600	-2,67%	1,4400	1,4600	1,4300	2.400	,00
31/3/2009	1,5000	0,00%	1,4600	1,5000	1,4600	7.438	,00
30/3/2009	1,5000	-3,85%	1,5900	1,5900	1,4700	3.834	,00
27/3/2009	1,5600	-0,64%	1,6100	1,6100	1,5200	8.953	,00
26/3/2009	1,5700	-0,63%	1,6300	1,6300	1,5300	7.212	,00
24/3/2009	1,5800	0,00%	1,5700	1,5900	1,5600	9.030	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%