| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | -0,1600 | 67.225.565 |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | -0,0500 | 4.699 |
| ΛΑΜΨΑ | 45,2000 | -3,42 % | -1,6000 | 580 |
| ΕΚΤΕΡ | 3,5800 | -3,24 % | -0,1200 | 118.207 |
| ΔΡΟΜΕ | 0,3700 | -3,14 % | -0,0120 | 3.971 |
| ΟΤΟΕΛ | 11,7600 | -2,97 % | -0,3600 | 23.345 |
| ΦΑΙΣ | 3,3400 | -2,34 % | -0,0800 | 53.169 |
| ΑΒΕ | 0,5060 | -2,32 % | -0,0120 | 35.300 |
| ΤΖΚΑ | 1,3150 | -2,23 % | -0,0300 | 3.867 |
| ΜΑΘΙΟ | 0,9800 | -2,00 % | -0,0200 | 3.310 |
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 |
|---|---|---|---|---|---|---|---|
| 23/3/2009 | 1,5600 | 0,65% | 1,5000 | 1,5800 | 1,5000 | 13.657 | ,00 |
| 20/3/2009 | 1,5500 | -3,13% | 1,5300 | 1,5500 | 1,5000 | 5.090 | ,00 |
| 19/3/2009 | 1,6000 | 3,23% | 1,5000 | 1,6000 | 1,5000 | 10.887 | ,00 |
| 18/3/2009 | 1,5500 | 0,65% | 1,5000 | 1,5500 | 1,5000 | 3.225 | ,00 |
| 17/3/2009 | 1,5400 | 3,36% | 1,4500 | 1,5400 | 1,4500 | 287 | ,00 |
| 16/3/2009 | 1,4900 | 1,36% | 1,4500 | 1,5200 | 1,4500 | 4.257 | ,00 |
| 13/3/2009 | 1,4700 | 1,38% | 1,4500 | 1,4700 | 1,4500 | 4.942 | ,00 |
| 12/3/2009 | 1,4500 | 0,00% | 1,4300 | 1,4500 | 1,4300 | 187 | ,00 |
| 11/3/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 7.780 | ,00 |
| 10/3/2009 | 1,4500 | 4,32% | 1,3400 | 1,5000 | 1,3400 | 5.858 | ,00 |
| 09/3/2009 | 1,3900 | 2,21% | 1,3300 | 1,3900 | 1,3000 | 4.447 | ,00 |
| 06/3/2009 | 1,3600 | -2,86% | 1,4300 | 1,4300 | 1,2900 | 6.616 | ,00 |
| 05/3/2009 | 1,4000 | -0,71% | 1,4500 | 1,4500 | 1,4000 | 3.212 | ,00 |
| 04/3/2009 | 1,4100 | -0,70% | 1,4500 | 1,4500 | 1,4000 | 3.086 | ,00 |
| 03/3/2009 | 1,4200 | -2,74% | 1,4600 | 1,4900 | 1,3800 | 18.401 | ,00 |
| 27/2/2009 | 1,4600 | -2,67% | 1,4900 | 1,5000 | 1,4600 | 4.480 | ,00 |
| 26/2/2009 | 1,5000 | -3,23% | 1,4900 | 1,5600 | 1,4800 | 4.233 | ,00 |
| 25/2/2009 | 1,5500 | 0,00% | 1,5600 | 1,5800 | 1,5500 | 12.812 | ,00 |
| 24/2/2009 | 1,5500 | -3,13% | 1,5600 | 1,5600 | 1,4800 | 11.185 | ,00 |
| 23/2/2009 | 1,6000 | -1,23% | 1,6800 | 1,6800 | 1,5400 | 2.667 | ,00 |
| 20/2/2009 | 1,6200 | -3,57% | 1,6300 | 1,6500 | 1,6100 | 7.356 | ,00 |
| 19/2/2009 | 1,6800 | 1,82% | 1,6500 | 1,6900 | 1,6500 | 6.377 | ,00 |
| 18/2/2009 | 1,6500 | 0,00% | 1,6800 | 1,6800 | 1,6500 | 3.768 | ,00 |
| 17/2/2009 | 1,6500 | -2,37% | 1,6300 | 1,6900 | 1,6200 | 1.930 | ,00 |
| 16/2/2009 | 1,6900 | -3,98% | 1,7500 | 1,7500 | 1,6500 | 1.462 | ,00 |
| 13/2/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7500 | 1.215 | ,00 |
| 12/2/2009 | 1,7600 | -3,83% | 1,7800 | 1,8300 | 1,7600 | 2.013 | ,00 |
| 11/2/2009 | 1,8300 | -1,08% | 1,8300 | 1,8300 | 1,7900 | 1.590 | ,00 |
| 10/2/2009 | 1,8500 | 2,78% | 1,8000 | 1,8500 | 1,7700 | 15.126 | ,00 |
| 09/2/2009 | 1,8000 | 2,27% | 1,7300 | 1,8200 | 1,7300 | 7.627 | ,00 |
| 06/2/2009 | 1,7600 | 1,15% | 1,6900 | 1,7700 | 1,6600 | 24.592 | ,00 |
| 05/2/2009 | 1,7400 | 3,57% | 1,6600 | 1,7500 | 1,6600 | 7.722 | ,00 |
| 04/2/2009 | 1,6800 | -0,59% | 1,6800 | 1,6800 | 1,6800 | 1.700 | ,00 |
| 03/2/2009 | 1,6900 | -0,59% | 1,7200 | 1,7200 | 1,6800 | 3.368 | ,00 |
| 02/2/2009 | 1,7000 | -1,73% | 1,6900 | 1,7000 | 1,6900 | 1.200 | ,00 |
| 30/1/2009 | 1,7300 | 1,17% | 1,6900 | 1,7300 | 1,6900 | 505 | ,00 |
| 29/1/2009 | 1,7100 | 1,18% | 1,6900 | 1,7200 | 1,6700 | 4.400 | ,00 |
| 28/1/2009 | 1,6900 | 0,60% | 1,7000 | 1,7000 | 1,6800 | 11.350 | ,00 |
| 27/1/2009 | 1,6800 | -1,18% | 1,7000 | 1,7000 | 1,6800 | 900 | ,00 |
| 26/1/2009 | 1,7000 | -2,30% | 1,7400 | 1,7400 | 1,7000 | 10.500 | ,00 |
| 23/1/2009 | 1,7400 | 0,00% | 1,7300 | 1,7400 | 1,7300 | 17.000 | ,00 |
| 22/1/2009 | 1,7400 | -1,14% | 1,7300 | 1,7400 | 1,7300 | 11.350 | ,00 |
| 21/1/2009 | 1,7600 | 0,00% | 1,7100 | 1,7600 | 1,7100 | 3.500 | ,00 |
| 20/1/2009 | 1,7600 | 2,33% | 1,7200 | 1,7600 | 1,7000 | 15.800 | ,00 |
| 19/1/2009 | 1,7200 | -6,52% | 1,7900 | 1,8200 | 1,7100 | 32.130 | ,00 |
| 16/1/2009 | 1,8400 | -0,54% | 1,8600 | 1,8600 | 1,8400 | 11.850 | ,00 |
| 15/1/2009 | 1,8500 | 1,65% | 1,7800 | 1,8700 | 1,7800 | 3.891 | ,00 |
| 14/1/2009 | 1,8200 | -4,21% | 1,7700 | 1,9100 | 1,7700 | 35.825 | ,00 |
| 13/1/2009 | 1,9000 | 1,06% | 1,8200 | 1,9200 | 1,8000 | 24.745 | ,00 |
| 12/1/2009 | 1,8800 | -2,08% | 1,9200 | 1,9200 | 1,8800 | 7.015 | ,00 |
| 09/1/2009 | 1,9200 | 3,23% | 1,8800 | 1,9200 | 1,8600 | 7.829 | ,00 |
| 08/1/2009 | 1,8600 | -1,06% | 1,8800 | 1,9000 | 1,8600 | 5.409 | ,00 |
| 07/1/2009 | 1,8800 | -1,57% | 1,9200 | 1,9300 | 1,8600 | 39.559 | ,00 |
| 05/1/2009 | 1,9100 | 0,00% | 1,9400 | 1,9600 | 1,7600 | 18.456 | ,00 |
| 02/1/2009 | 1,9100 | 0,00% | 1,9200 | 1,9500 | 1,9000 | 5.822 | ,00 |
| 31/12/2008 | 1,9100 | 2,69% | 1,8000 | 1,9300 | 1,8000 | 12.010 | ,00 |
| 30/12/2008 | 1,8600 | -1,06% | 1,7600 | 1,9000 | 1,7600 | 26.070 | ,00 |
| 29/12/2008 | 1,8800 | 0,00% | 1,8500 | 1,8800 | 1,8500 | 14.270 | ,00 |
| 24/12/2008 | 1,8800 | 0,00% | 1,8500 | 1,8800 | 1,8500 | 10.761 | ,00 |
| 23/12/2008 | 1,8800 | 2,73% | 1,9000 | 1,9000 | 1,7500 | 5.532 | ,00 |
| 22/12/2008 | 1,8300 | 3,98% | 1,8500 | 1,8500 | 1,7600 | 2.530 | ,00 |
| 19/12/2008 | 1,7600 | -1,12% | 1,7500 | 1,7800 | 1,7300 | 12.612 | ,00 |
| 18/12/2008 | 1,7800 | -0,56% | 1,7800 | 1,8000 | 1,7600 | 16.081 | ,00 |
| 17/12/2008 | 1,7900 | 1,70% | 1,7700 | 1,8000 | 1,7600 | 19.045 | ,00 |
| 16/12/2008 | 1,7600 | -2,22% | 1,8000 | 1,8000 | 1,7600 | 11.767 | ,00 |
| 15/12/2008 | 1,8000 | 0,56% | 1,8300 | 1,8300 | 1,7800 | 5.213 | ,00 |
| 12/12/2008 | 1,7900 | -2,19% | 1,7900 | 1,9000 | 1,7600 | 15.080 | ,00 |
| 11/12/2008 | 1,8300 | 4,57% | 1,7200 | 1,8500 | 1,7200 | 20.298 | ,00 |
| 10/12/2008 | 1,7500 | 4,17% | 1,7400 | 1,7500 | 1,7300 | 2.200 | ,00 |
| 09/12/2008 | 1,6800 | -2,33% | 1,7500 | 1,7500 | 1,6800 | 6.343 | ,00 |
| 08/12/2008 | 1,7200 | 1,18% | 1,7600 | 1,8000 | 1,7100 | 3.425 | ,00 |
| 05/12/2008 | 1,7000 | -1,73% | 1,7300 | 1,7500 | 1,7000 | 1.942 | ,00 |
| 04/12/2008 | 1,7300 | -0,57% | 1,7600 | 1,7600 | 1,6500 | 15.162 | ,00 |
| 03/12/2008 | 1,7400 | 6,75% | 1,6900 | 1,7500 | 1,6300 | 9.430 | ,00 |
| 02/12/2008 | 1,6300 | -4,68% | 1,7000 | 1,7000 | 1,6300 | 21.360 | ,00 |
| 01/12/2008 | 1,7100 | -2,29% | 1,6900 | 1,7500 | 1,6900 | 2.530 | ,00 |
| 28/11/2008 | 1,7500 | 1,16% | 1,6700 | 1,7600 | 1,6700 | 7.700 | ,00 |
| 27/11/2008 | 1,7300 | 1,76% | 1,7300 | 1,7400 | 1,7000 | 17.230 | ,00 |
| 26/11/2008 | 1,7000 | 2,41% | 1,6600 | 1,7100 | 1,6600 | 5.750 | ,00 |
| 25/11/2008 | 1,6600 | 0,61% | 1,7000 | 1,7000 | 1,6600 | 22.070 | ,00 |
| 24/11/2008 | 1,6500 | -0,60% | 1,6000 | 1,7000 | 1,6000 | 13.750 | ,00 |
| 21/11/2008 | 1,6600 | 5,06% | 1,6000 | 1,6600 | 1,5800 | 9.997 | ,00 |
| 20/11/2008 | 1,5800 | -3,66% | 1,5600 | 1,6500 | 1,5600 | 8.267 | ,00 |
| 19/11/2008 | 1,6400 | -2,38% | 1,6600 | 1,7000 | 1,6300 | 23.860 | ,00 |
| 18/11/2008 | 1,6800 | 2,44% | 1,5900 | 1,6900 | 1,5800 | 23.587 | ,00 |
| 17/11/2008 | 1,6400 | -3,53% | 1,6600 | 1,6600 | 1,6400 | 17.025 | ,00 |
| 14/11/2008 | 1,7000 | 2,41% | 1,7400 | 1,7400 | 1,6900 | 17.273 | ,00 |
| 13/11/2008 | 1,6600 | 0,00% | 1,6200 | 1,6700 | 1,6100 | 7.793 | ,00 |
| 12/11/2008 | 1,6600 | -0,60% | 1,6500 | 1,6900 | 1,6200 | 28.474 | ,00 |
| 11/11/2008 | 1,6700 | -5,65% | 1,6500 | 1,7000 | 1,6300 | 50.190 | ,00 |
| 10/11/2008 | 1,7700 | 2,31% | 1,8200 | 1,8200 | 1,7400 | 37.364 | ,00 |
| 07/11/2008 | 1,7300 | 3,59% | 1,6400 | 1,7700 | 1,6400 | 39.709 | ,00 |
| 06/11/2008 | 1,6700 | -9,24% | 1,7400 | 1,7600 | 1,6600 | 31.491 | ,00 |
| 05/11/2008 | 1,8400 | 5,14% | 1,7800 | 1,9000 | 1,7000 | 67.120 | ,00 |
| 04/11/2008 | 1,7500 | 6,06% | 1,6800 | 1,7700 | 1,6500 | 24.450 | ,00 |
| 03/11/2008 | 1,6500 | 5,10% | 1,6000 | 1,7100 | 1,6000 | 38.251 | ,00 |
| 31/10/2008 | 1,5700 | 0,00% | 1,4800 | 1,6200 | 1,4800 | 27.829 | ,00 |
| 30/10/2008 | 1,5700 | 0,64% | 1,6000 | 1,6100 | 1,5300 | 45.814 | ,00 |
| 29/10/2008 | 1,5600 | 13,04% | 1,4800 | 1,5800 | 1,4700 | 56.386 | ,00 |
| 27/10/2008 | 1,3800 | 5,34% | 1,2300 | 1,4200 | 1,2300 | 32.463 | ,00 |
| 24/10/2008 | 1,3100 | -18,13% | 1,4700 | 1,5400 | 1,2800 | 113.155 | ,00 |
| 23/10/2008 | 1,6000 | 5,26% | 1,5100 | 1,6700 | 1,3900 | 155.257 | ,00 |
| 22/10/2008 | 1,5200 | 4,83% | 1,3300 | 1,5900 | 1,3300 | 188.898 | ,00 |
| 21/10/2008 | 1,4500 | -3,33% | 1,5000 | 1,5700 | 1,4300 | 55.184 | ,00 |
| 20/10/2008 | 1,5000 | -8,54% | 1,6800 | 1,6800 | 1,4900 | 52.464 | ,00 |
| 17/10/2008 | 1,6400 | -7,34% | 1,8400 | 1,8500 | 1,6000 | 51.906 | ,00 |
| 16/10/2008 | 1,7700 | -4,32% | 1,7000 | 1,8000 | 1,7000 | 17.710 | ,00 |
| 15/10/2008 | 1,8500 | -6,57% | 1,8600 | 1,9500 | 1,8200 | 25.050 | ,00 |
| 14/10/2008 | 1,9800 | 11,24% | 1,8500 | 2,0000 | 1,8500 | 90.934 | ,00 |
| 13/10/2008 | 1,7800 | 9,20% | 1,6400 | 1,7900 | 1,6400 | 39.100 | ,00 |
| 10/10/2008 | 1,6300 | -8,94% | 1,6200 | 1,6900 | 1,6200 | 37.635 | ,00 |
| 09/10/2008 | 1,7900 | 2,29% | 1,7100 | 1,8200 | 1,7100 | 18.345 | ,00 |
| 08/10/2008 | 1,7500 | -4,89% | 1,6800 | 1,7900 | 1,6600 | 34.736 | ,00 |
| 07/10/2008 | 1,8400 | -4,66% | 1,9300 | 1,9300 | 1,8300 | 52.150 | ,00 |
| 06/10/2008 | 1,9300 | -7,66% | 2,0500 | 2,0500 | 1,9000 | 51.348 | ,00 |
| 03/10/2008 | 2,0900 | -2,79% | 2,1300 | 2,1600 | 2,0800 | 15.650 | ,00 |
| 02/10/2008 | 2,1500 | -1,83% | 2,1900 | 2,2000 | 2,1200 | 32.810 | ,00 |
| 01/10/2008 | 2,1900 | 0,00% | 2,2300 | 2,2400 | 2,1600 | 36.220 | ,00 |
| 30/9/2008 | 2,1900 | -2,67% | 2,0900 | 2,2400 | 2,0500 | 39.582 | ,00 |
| 29/9/2008 | 2,2500 | -6,25% | 2,3600 | 2,3600 | 2,2000 | 22.400 | ,00 |
| 26/9/2008 | 2,4000 | -3,61% | 2,5000 | 2,5000 | 2,3700 | 6.470 | ,00 |
| 25/9/2008 | 2,4900 | -0,80% | 2,5200 | 2,5300 | 2,4700 | 5.145 | ,00 |
| 24/9/2008 | 2,5100 | 6,81% | 2,3500 | 2,5400 | 2,3200 | 44.950 | ,00 |
| 23/9/2008 | 2,3500 | -4,08% | 2,3500 | 2,3800 | 2,3200 | 9.860 | ,00 |
| 22/9/2008 | 2,4500 | 4,26% | 2,2000 | 2,5000 | 2,1700 | 14.970 | ,00 |
| 19/9/2008 | 2,3500 | 8,29% | 2,2700 | 2,3600 | 2,2300 | 26.347 | ,00 |
| 18/9/2008 | 2,1700 | -3,98% | 2,1200 | 2,2000 | 2,1200 | 44.593 | ,00 |
| 17/9/2008 | 2,2600 | -2,16% | 2,3300 | 2,3700 | 2,2200 | 25.481 | ,00 |
| 16/9/2008 | 2,3100 | -4,15% | 2,3000 | 2,3900 | 2,3000 | 39.544 | ,00 |
| 15/9/2008 | 2,4100 | -6,59% | 2,5800 | 2,5800 | 2,3900 | 51.789 | ,00 |
| 12/9/2008 | 2,5800 | -1,90% | 2,6900 | 2,6900 | 2,5500 | 31.444 | ,00 |
| 11/9/2008 | 2,6300 | -2,59% | 2,7000 | 2,7000 | 2,6200 | 16.839 | ,00 |
| 10/9/2008 | 2,7000 | 1,12% | 2,6900 | 2,7200 | 2,6700 | 20.811 | ,00 |
| 09/9/2008 | 2,6700 | -1,84% | 2,7000 | 2,7400 | 2,6700 | 11.671 | ,00 |
| 08/9/2008 | 2,7200 | 4,21% | 2,6100 | 2,7400 | 2,6100 | 3.761 | ,00 |
| 05/9/2008 | 2,6100 | -2,25% | 2,6400 | 2,6400 | 2,5700 | 28.536 | ,00 |
| 04/9/2008 | 2,6700 | -1,84% | 2,6900 | 2,7100 | 2,6500 | 35.027 | ,00 |
| 03/9/2008 | 2,7200 | -1,09% | 2,7500 | 2,7600 | 2,7000 | 31.173 | ,00 |
| 02/9/2008 | 2,7500 | -0,36% | 2,7200 | 2,7900 | 2,7200 | 10.872 | ,00 |
| 01/9/2008 | 2,7600 | -1,43% | 2,8100 | 2,8100 | 2,7500 | 13.310 | ,00 |
| 29/8/2008 | 2,8000 | 0,00% | 2,8400 | 2,8400 | 2,7700 | 86.350 | ,00 |
| 28/8/2008 | 2,8000 | 1,82% | 2,7500 | 2,8200 | 2,7500 | 94.426 | ,00 |
| 27/8/2008 | 2,7500 | -1,08% | 2,8000 | 2,8100 | 2,7300 | 29.675 | ,00 |
| 26/8/2008 | 2,7800 | -2,46% | 2,8400 | 2,8400 | 2,7800 | 13.800 | ,00 |
| 25/8/2008 | 2,8500 | -0,35% | 2,8700 | 2,8700 | 2,8000 | 23.483 | ,00 |
| 22/8/2008 | 2,8600 | -2,05% | 2,9100 | 2,9200 | 2,8600 | 3.635 | ,00 |
| 21/8/2008 | 2,9200 | 3,18% | 2,8400 | 2,9800 | 2,8400 | 3.100 | ,00 |
| 20/8/2008 | 2,8300 | -0,70% | 2,8600 | 2,8700 | 2,8200 | 22.726 | ,00 |
| 19/8/2008 | 2,8500 | -3,06% | 2,9300 | 2,9500 | 2,8300 | 39.365 | ,00 |
| 18/8/2008 | 2,9400 | 0,68% | 2,9400 | 3,0200 | 2,8900 | 3.440 | ,00 |
| 14/8/2008 | 2,9200 | -2,34% | 2,9800 | 3,0000 | 2,9100 | 14.504 | ,00 |
| 13/8/2008 | 2,9900 | -0,33% | 2,9600 | 3,0200 | 2,9600 | 18.720 | ,00 |
| 12/8/2008 | 3,0000 | 0,67% | 2,9800 | 3,0000 | 2,9800 | 7.500 | ,00 |
| 11/8/2008 | 2,9800 | -1,32% | 2,9800 | 3,0400 | 2,9600 | 14.452 | ,00 |
| 08/8/2008 | 3,0200 | -0,66% | 3,0400 | 3,0400 | 2,9700 | 17.100 | ,00 |
| 07/8/2008 | 3,0400 | 0,00% | 3,0400 | 3,0800 | 3,0400 | 33.550 | ,00 |
| 06/8/2008 | 3,0400 | 0,66% | 3,0800 | 3,0800 | 3,0200 | 22.410 | ,00 |
| 05/8/2008 | 3,0200 | 0,67% | 3,0000 | 3,0400 | 3,0000 | 18.050 | ,00 |
| 04/8/2008 | 3,0000 | -3,23% | 3,0200 | 3,0600 | 2,9900 | 21.960 | ,00 |
| 01/8/2008 | 3,1000 | 3,33% | 3,0600 | 3,1200 | 3,0000 | 41.047 | ,00 |
| 31/7/2008 | 3,0000 | 1,35% | 2,9600 | 3,0200 | 2,9600 | 45.153 | ,00 |
| 30/7/2008 | 2,9600 | 2,42% | 2,9400 | 2,9900 | 2,9300 | 31.208 | ,00 |
| 29/7/2008 | 2,8900 | -1,03% | 2,8900 | 2,9200 | 2,8800 | 29.788 | ,00 |
| 28/7/2008 | 2,9200 | 0,00% | 2,9000 | 2,9500 | 2,8900 | 19.570 | ,00 |
| 25/7/2008 | 2,9200 | 0,34% | 2,8700 | 2,9600 | 2,8700 | 16.920 | ,00 |
| 24/7/2008 | 2,9100 | -0,68% | 2,9000 | 2,9200 | 2,9000 | 22.930 | ,00 |
| 23/7/2008 | 2,9300 | 1,38% | 2,9200 | 2,9600 | 2,9000 | 37.600 | ,00 |
| 22/7/2008 | 2,8900 | 0,35% | 2,8800 | 2,9700 | 2,8600 | 43.765 | ,00 |
| 21/7/2008 | 2,8800 | 3,23% | 2,9100 | 2,9200 | 2,8400 | 26.870 | ,00 |
| 18/7/2008 | 2,7900 | 1,09% | 2,7800 | 2,8200 | 2,7600 | 28.850 | ,00 |
| 17/7/2008 | 2,7600 | 3,76% | 2,6700 | 2,7900 | 2,6600 | 38.989 | ,00 |
| 16/7/2008 | 2,6600 | 0,38% | 2,6400 | 2,6700 | 2,6000 | 26.235 | ,00 |
| 15/7/2008 | 2,6500 | -2,57% | 2,6300 | 2,6700 | 2,6100 | 28.505 | ,00 |
| 14/7/2008 | 2,7200 | -0,37% | 2,7000 | 2,7600 | 2,6200 | 34.516 | ,00 |
| 11/7/2008 | 2,7300 | 0,00% | 2,7600 | 2,7900 | 2,7000 | 21.350 | ,00 |
| 10/7/2008 | 2,7300 | -3,87% | 2,7700 | 2,8400 | 2,7000 | 125.670 | ,00 |
| 09/7/2008 | 2,8400 | 1,79% | 2,8200 | 2,8600 | 2,7900 | 26.416 | ,00 |
| 08/7/2008 | 2,7900 | -2,45% | 2,8400 | 2,8400 | 2,7400 | 18.475 | ,00 |
| 07/7/2008 | 2,8600 | 3,62% | 2,7600 | 2,8700 | 2,7600 | 45.162 | ,00 |
| 04/7/2008 | 2,7600 | 0,73% | 2,7700 | 2,8200 | 2,7400 | 16.221 | ,00 |
| 03/7/2008 | 2,7400 | 1,48% | 2,6400 | 2,7400 | 2,4300 | 70.747 | ,00 |
| 02/7/2008 | 2,7000 | -3,57% | 2,7600 | 2,9000 | 2,6700 | 38.154 | ,00 |
| 01/7/2008 | 2,8000 | -6,67% | 2,9600 | 2,9800 | 2,7800 | 53.137 | ,00 |
| 30/6/2008 | 3,0000 | -2,60% | 3,0400 | 3,0400 | 2,9700 | 44.194 | ,00 |
| 27/6/2008 | 3,0800 | -2,53% | 3,0600 | 3,1000 | 3,0000 | 39.040 | ,00 |
| 26/6/2008 | 3,1600 | -1,25% | 3,1200 | 3,2000 | 3,1000 | 30.262 | ,00 |
| 25/6/2008 | 3,2000 | 1,91% | 3,0800 | 3,2400 | 3,0800 | 31.446 | ,00 |
| 24/6/2008 | 3,1400 | -1,26% | 3,1800 | 3,3200 | 3,0000 | 78.630 | ,00 |
| 23/6/2008 | 3,1800 | -1,24% | 3,1800 | 3,1800 | 3,1400 | 19.280 | ,00 |
| 20/6/2008 | 3,2200 | 0,00% | 3,2400 | 3,3000 | 3,1800 | 45.780 | ,00 |
| 19/6/2008 | 3,2200 | -0,62% | 3,2400 | 3,2600 | 3,1800 | 45.919 | ,00 |
| 18/6/2008 | 3,2400 | 0,00% | 3,2600 | 3,2800 | 3,1800 | 32.270 | ,00 |
| 17/6/2008 | 3,2400 | 0,00% | 3,2400 | 3,3000 | 3,2200 | 39.065 | ,00 |
| 13/6/2008 | 3,2400 | -2,41% | 3,3200 | 3,3200 | 3,2200 | 24.044 | ,00 |
| 12/6/2008 | 3,3200 | 0,61% | 3,3000 | 3,4000 | 3,2600 | 28.763 | ,00 |
| 11/6/2008 | 3,3000 | -1,79% | 3,3200 | 3,3400 | 3,2400 | 33.575 | ,00 |
| 10/6/2008 | 3,3600 | -1,18% | 3,3200 | 3,3800 | 3,2800 | 42.420 | ,00 |
| 09/6/2008 | 3,4000 | -1,73% | 3,4000 | 3,4200 | 3,3200 | 28.110 | ,00 |
| 06/6/2008 | 3,4600 | 0,00% | 3,5000 | 3,5000 | 3,4000 | 39.915 | ,00 |
| 05/6/2008 | 3,4600 | 1,17% | 3,4600 | 3,5000 | 3,4000 | 32.930 | ,00 |
| 04/6/2008 | 3,4200 | -1,72% | 3,5000 | 3,5000 | 3,4000 | 38.980 | ,00 |
| 03/6/2008 | 3,4800 | 1,75% | 3,3400 | 3,5000 | 3,3400 | 46.391 | ,00 |
| 02/6/2008 | 3,4200 | 0,59% | 3,4200 | 3,4800 | 3,3400 | 54.700 | ,00 |
| 30/5/2008 | 3,4000 | 0,00% | 3,4200 | 3,4800 | 3,3600 | 31.355 | ,00 |
| 29/5/2008 | 3,4000 | -3,41% | 3,5600 | 3,5600 | 3,3600 | 69.005 | ,00 |
| 28/5/2008 | 3,5200 | 4,14% | 3,4200 | 3,5600 | 3,3800 | 48.729 | ,00 |
| 27/5/2008 | 3,3800 | -1,17% | 3,4200 | 3,4200 | 3,3400 | 20.808 | ,00 |
| 26/5/2008 | 3,4200 | 0,59% | 3,3800 | 3,4400 | 3,3800 | 29.229 | ,00 |
| 23/5/2008 | 3,4000 | 3,66% | 3,3000 | 3,4200 | 3,3000 | 58.792 | ,00 |
| 22/5/2008 | 3,2800 | -1,20% | 3,2400 | 3,3000 | 3,2400 | 21.988 | ,00 |
| 21/5/2008 | 3,3200 | 0,00% | 3,3000 | 3,3600 | 3,2600 | 47.362 | ,00 |
| 20/5/2008 | 3,3200 | -3,49% | 3,4200 | 3,4800 | 3,3000 | 58.910 | ,00 |
| 19/5/2008 | 3,4400 | 0,00% | 3,4000 | 3,5000 | 3,4000 | 32.498 | ,00 |
| 16/5/2008 | 3,4400 | 0,00% | 3,4400 | 3,5600 | 3,4400 | 55.686 | ,00 |
| 15/5/2008 | 3,4400 | -1,15% | 3,4400 | 3,4800 | 3,4200 | 32.384 | ,00 |
| 14/5/2008 | 3,4800 | 1,75% | 3,3400 | 3,4800 | 3,3200 | 91.550 | ,00 |
| 13/5/2008 | 3,4200 | -0,58% | 3,4200 | 3,5000 | 3,3800 | 61.648 | ,00 |
| 12/5/2008 | 3,4400 | 2,38% | 3,3600 | 3,4800 | 3,3600 | 104.547 | ,00 |
| 09/5/2008 | 3,3600 | 0,60% | 3,3400 | 3,4400 | 3,3000 | 49.302 | ,00 |
| 08/5/2008 | 3,3400 | 2,45% | 3,2000 | 3,4000 | 3,1800 | 160.912 | ,00 |
| 07/5/2008 | 3,2600 | -1,21% | 3,3400 | 3,3400 | 3,2200 | 49.710 | ,00 |
| 06/5/2008 | 3,3000 | 1,23% | 3,2600 | 3,4000 | 3,2600 | 75.754 | ,00 |
| 05/5/2008 | 3,2600 | 2,52% | 3,2200 | 3,2800 | 3,1600 | 21.251 | ,00 |
| 02/5/2008 | 3,1800 | 0,63% | 3,2000 | 3,2600 | 3,1400 | 49.892 | ,00 |
| 30/4/2008 | 3,1600 | 5,69% | 3,0000 | 3,2000 | 2,9800 | 123.321 | ,00 |
| 29/4/2008 | 2,9900 | -0,99% | 3,0200 | 3,0400 | 2,9900 | 25.241 | ,00 |
| 24/4/2008 | 3,0200 | 0,67% | 3,0000 | 3,0200 | 3,0000 | 19.451 | ,00 |
| 23/4/2008 | 3,0000 | -0,66% | 3,0200 | 3,0200 | 2,9600 | 31.600 | ,00 |
| 22/4/2008 | 3,0200 | 0,67% | 3,0000 | 3,0200 | 2,9800 | 9.395 | ,00 |
| 21/4/2008 | 3,0000 | -1,32% | 3,1000 | 3,1000 | 2,9800 | 19.231 | ,00 |
| 18/4/2008 | 3,0400 | 1,67% | 3,0000 | 3,1000 | 2,9800 | 75.463 | ,00 |
| 17/4/2008 | 2,9900 | -0,33% | 2,9800 | 3,0600 | 2,9400 | 35.950 | ,00 |
| 16/4/2008 | 3,0000 | 0,67% | 2,9800 | 3,0200 | 2,9800 | 27.860 | ,00 |
| 15/4/2008 | 2,9800 | 0,68% | 2,9500 | 3,0000 | 2,9400 | 29.510 | ,00 |
| 14/4/2008 | 2,9600 | -1,00% | 2,9900 | 2,9900 | 2,9100 | 56.120 | ,00 |
| 11/4/2008 | 2,9900 | -0,33% | 3,0000 | 3,0800 | 2,9600 | 101.750 | ,00 |
| 10/4/2008 | 3,0000 | -1,32% | 2,9800 | 3,1200 | 2,9600 | 69.105 | ,00 |
| 09/4/2008 | 3,0400 | 5,56% | 2,8800 | 3,0600 | 2,8800 | 77.434 | ,00 |
| 08/4/2008 | 2,8800 | -3,03% | 2,9500 | 2,9500 | 2,8200 | 47.760 | ,00 |
| 07/4/2008 | 2,9700 | -0,67% | 2,9600 | 3,0200 | 2,9400 | 14.660 | ,00 |
| 04/4/2008 | 2,9900 | 0,67% | 3,0000 | 3,0000 | 2,9300 | 19.570 | ,00 |
| 03/4/2008 | 2,9700 | -1,66% | 2,9400 | 3,0200 | 2,9000 | 40.935 | ,00 |
| 02/4/2008 | 3,0200 | 6,34% | 2,9000 | 3,0400 | 2,8900 | 63.025 | ,00 |
| 01/4/2008 | 2,8400 | 5,58% | 2,7700 | 2,8400 | 2,7200 | 37.777 | ,00 |
| 31/3/2008 | 2,6900 | -1,10% | 2,6500 | 2,7000 | 2,6400 | 20.630 | ,00 |
| 28/3/2008 | 2,7200 | 0,37% | 2,7500 | 2,7500 | 2,6900 | 27.221 | ,00 |
| 27/3/2008 | 2,7100 | 2,26% | 2,5400 | 2,7400 | 2,5400 | 46.004 | ,00 |
| 26/3/2008 | 2,6500 | 6,00% | 2,6000 | 2,6500 | 2,5900 | 28.007 | ,00 |
| 20/3/2008 | 2,5000 | -2,34% | 2,5300 | 2,5300 | 2,4200 | 32.744 | ,00 |
| 19/3/2008 | 2,5600 | -3,40% | 2,6900 | 2,6900 | 2,5400 | 27.895 | ,00 |
| 18/3/2008 | 2,6500 | 5,58% | 2,5500 | 2,6500 | 2,5400 | 29.803 | ,00 |
| 17/3/2008 | 2,5100 | -5,28% | 2,5600 | 2,6100 | 2,4100 | 57.560 | ,00 |
| 14/3/2008 | 2,6500 | -0,38% | 2,7000 | 2,7300 | 2,6400 | 29.820 | ,00 |
| 13/3/2008 | 2,6600 | -6,34% | 2,7600 | 2,7700 | 2,6500 | 30.757 | ,00 |
| 12/3/2008 | 2,8400 | 2,16% | 2,8900 | 2,9000 | 2,8100 | 37.332 | ,00 |
| 11/3/2008 | 2,7800 | 5,30% | 2,6400 | 2,7900 | 2,5900 | 47.923 | ,00 |
| 07/3/2008 | 2,6400 | -2,22% | 2,6200 | 2,6700 | 2,5600 | 32.430 | ,00 |
| 06/3/2008 | 2,7000 | -1,46% | 2,7000 | 2,7300 | 2,6400 | 24.957 | ,00 |
| 03/3/2008 | 2,7400 | -4,20% | 2,7200 | 2,8200 | 2,7200 | 17.978 | ,00 |
| 29/2/2008 | 2,8600 | 1,42% | 2,8200 | 2,8900 | 2,7600 | 27.414 | ,00 |
| 28/2/2008 | 2,8200 | -4,41% | 2,9500 | 2,9900 | 2,8000 | 61.910 | ,00 |
| 27/2/2008 | 2,9500 | -0,67% | 2,9700 | 3,0200 | 2,9300 | 60.325 | ,00 |
| 26/2/2008 | 2,9700 | -2,94% | 3,1200 | 3,1600 | 2,9700 | 47.084 | ,00 |
| 25/2/2008 | 3,0600 | -0,65% | 3,1400 | 3,1600 | 3,0400 | 57.191 | ,00 |
| 22/2/2008 | 3,0800 | 0,00% | 3,0800 | 3,1400 | 3,0200 | 47.408 | ,00 |
| 21/2/2008 | 3,0800 | 5,48% | 2,9600 | 3,1400 | 2,9200 | 123.563 | ,00 |
| 20/2/2008 | 2,9200 | 0,69% | 2,9000 | 2,9400 | 2,8300 | 55.535 | ,00 |
| 19/2/2008 | 2,9000 | 1,75% | 2,8700 | 2,9100 | 2,8200 | 27.710 | ,00 |
| 18/2/2008 | 2,8500 | 0,71% | 2,8500 | 2,8900 | 2,8200 | 11.405 | ,00 |
| 15/2/2008 | 2,8300 | -1,39% | 2,8400 | 2,8500 | 2,7600 | 19.710 | ,00 |
| 14/2/2008 | 2,8700 | 2,87% | 2,8500 | 2,9000 | 2,7600 | 32.270 | ,00 |
| 13/2/2008 | 2,7900 | 1,45% | 2,7400 | 2,8600 | 2,7400 | 50.651 | ,00 |
| 12/2/2008 | 2,7500 | 4,17% | 2,6700 | 2,7600 | 2,6200 | 44.420 | ,00 |
| 11/2/2008 | 2,6400 | -1,12% | 2,6500 | 2,6500 | 2,6000 | 30.456 | ,00 |
| 08/2/2008 | 2,6700 | -0,74% | 2,7100 | 2,7500 | 2,6500 | 26.440 | ,00 |
| 07/2/2008 | 2,6900 | -2,54% | 2,6800 | 2,7500 | 2,6500 | 35.692 | ,00 |
| 06/2/2008 | 2,7600 | 0,00% | 2,6600 | 2,7700 | 2,6400 | 55.752 | ,00 |
| 05/2/2008 | 2,7600 | -1,43% | 2,7800 | 2,7800 | 2,7100 | 19.870 | ,00 |
| 04/2/2008 | 2,8000 | 1,08% | 2,8600 | 2,8600 | 2,7200 | 10.029 | ,00 |
| 01/2/2008 | 2,7700 | 2,21% | 2,8200 | 2,8500 | 2,7600 | 62.692 | ,00 |
| 31/1/2008 | 2,7100 | -4,58% | 2,9200 | 2,9200 | 2,6900 | 41.215 | ,00 |
| 30/1/2008 | 2,8400 | 1,43% | 2,8300 | 2,9400 | 2,8300 | 73.036 | ,00 |
| 29/1/2008 | 2,8000 | 7,28% | 2,8000 | 2,8200 | 2,7300 | 99.754 | ,00 |
| 28/1/2008 | 2,6100 | 2,76% | 2,4400 | 2,7500 | 2,4300 | 213.540 | ,00 |
| 25/1/2008 | 2,5400 | 7,63% | 2,3900 | 2,5500 | 2,3900 | 169.228 | ,00 |
| 24/1/2008 | 2,3600 | 12,92% | 2,1800 | 2,3800 | 2,1600 | 130.413 | ,00 |
| 23/1/2008 | 2,0900 | -6,28% | 2,3200 | 2,3500 | 2,0300 | 129.515 | ,00 |
| 22/1/2008 | 2,2300 | -4,70% | 2,1300 | 2,3000 | 2,1100 | 151.967 | ,00 |
| 21/1/2008 | 2,3400 | -10,00% | 2,5200 | 2,5200 | 2,3400 | 47.825 | ,00 |
| 18/1/2008 | 2,6000 | 2,36% | 2,5200 | 2,7400 | 2,5000 | 19.241 | ,00 |
| 17/1/2008 | 2,5400 | 2,01% | 2,5800 | 2,5800 | 2,4400 | 73.583 | ,00 |
| 16/1/2008 | 2,4900 | -3,86% | 2,4000 | 2,5300 | 2,4000 | 71.331 | ,00 |
| 15/1/2008 | 2,5900 | -3,00% | 2,6200 | 2,6800 | 2,5700 | 28.747 | ,00 |
| 14/1/2008 | 2,6700 | 1,14% | 2,5900 | 2,7000 | 2,5600 | 52.117 | ,00 |
| 11/1/2008 | 2,6400 | -1,12% | 2,7000 | 2,7200 | 2,5700 | 87.783 | ,00 |
| 10/1/2008 | 2,6700 | -5,99% | 2,9000 | 2,9000 | 2,6000 | 145.744 | ,00 |
| 09/1/2008 | 2,8400 | -5,33% | 2,9800 | 2,9800 | 2,8200 | 105.740 | ,00 |
| 08/1/2008 | 3,0000 | -1,96% | 3,0600 | 3,0600 | 2,9800 | 19.420 | ,00 |
| 07/1/2008 | 3,0600 | 1,32% | 3,0200 | 3,0800 | 2,9800 | 89.335 | ,00 |
| 04/1/2008 | 3,0200 | 0,00% | 3,0800 | 3,1600 | 3,0000 | 84.673 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3900 | 5,30 % | 0,0700 | 4.715 |
| EIS | 2,0600 | 4,57 % | 0,0900 | 145.187 |
| ΞΥΛΠ | 0,4780 | 4,37 % | 0,0200 | 15 |
| ΑΑΑΚ | 6,4500 | 4,03 % | 0,2500 | 1 |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 0,0165 | 2.449.101 |
| ΛΑΒΙ | 0,9080 | 3,42 % | 0,0300 | 766.657 |
| ACAG | 5,8700 | 3,35 % | 0,1900 | 103.355 |
| ΠΕΡΦ | 8,1800 | 3,28 % | 0,2600 | 241.680 |
| ΧΑΙΔΕ | 0,7600 | 2,70 % | 0,0200 | 663 |
| ΠΑΙΡ | 0,9280 | 2,65 % | 0,0240 | 331 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | -0,1600 | 234.561.750 |
| ΑΛΦΑ | 3,4150 | -0,73 % | -0,0250 | 38.214.483 |
| ΠΕΙΡ | 7,0220 | -0,59 % | -0,0420 | 23.157.422 |
| ΕΤΕ | 13,1300 | -1,20 % | -0,1600 | 18.531.928 |
| ΜΠΕΛΑ | 27,2400 | -0,80 % | -0,2200 | 16.657.006 |
| ΔΕΗ | 18,0100 | 0,61 % | 0,1100 | 16.613.265 |
| MTLN | 41,2800 | -1,67 % | -0,7000 | 12.076.448 |
| ΟΤΕ | 16,9500 | -0,64 % | -0,1100 | 11.502.954 |
| ΟΠΑΠ | 18,3900 | -1,08 % | -0,2000 | 7.547.544 |
| ΜΟΗ | 30,1800 | -1,05 % | -0,3200 | 6.785.187 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | 67.225.565 | 234,56εκ. |
| ΑΛΦΑ | 3,4150 | -0,73 % | 11.201.520 | 38,21εκ. |
| ΙΝΛΟΤ | 1,0200 | -0,78 % | 4.768.192 | 4,82εκ. |
| ΦΒΜΕΖΖ | 0,0701 | 1,59 % | 3.416.607 | 238,5χιλ. |
| ΠΕΙΡ | 7,0220 | -0,59 % | 3.286.707 | 23,16εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 1,12εκ. |
| ΕΤΕ | 13,1300 | -1,20 % | 1.406.781 | 18,53εκ. |
| ΔΕΗ | 18,0100 | 0,61 % | 920.481 | 16,61εκ. |
| ΛΑΒΙ | 0,9080 | 3,42 % | 766.657 | 686,1χιλ. |
| CREDIA | 1,6400 | 1,36 % | 690.017 | 1,11εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | 67.225.565 | 1,85 % |
| ΠΕΡΦ | 8,1800 | 3,28 % | 241.680 | 1,71 % |
| EIS | 2,0600 | 4,57 % | 145.187 | 0,95 % |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 0,79 % |
| ΑΛΦΑ | 3,4150 | -0,73 % | 11.201.520 | 0,48 % |
| ΜΠΕΛΑ | 27,2400 | -0,80 % | 609.516 | 0,45 % |
| ΛΑΒΙ | 0,9080 | 3,42 % | 766.657 | 0,45 % |
| ΓΚΜΕΖΖ | 0,4430 | 0,45 % | 387.735 | 0,45 % |
| ΕΚΤΕΡ | 3,5800 | -3,24 % | 118.207 | 0,43 % |
| ΙΝΤΕΚ | 6,1800 | 0,00 % | 230.166 | 0,41 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3700 | -3,14 % | 3.971 | 13,87 % |
| ΒΙΝΤΑ | 6,5000 | -0,76 % | 528 | 9,92 % |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 9,65 % |
| ΑΤΕΚ | 1,3900 | 5,30 % | 4.715 | 9,09 % |
| ΓΚΜΕΖΖ | 0,4430 | 0,45 % | 387.735 | 7,03 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 3.250 | 7,00 % |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | 4.699 | 6,99 % |
| ΧΑΙΔΕ | 0,7600 | 2,70 % | 663 | 6,08 % |
| ΣΑΝΜΕΖΖ | 0,1950 | 0,10 % | 234.546 | 6,06 % |
| ΜΙΝ | 0,7400 | 0,27 % | 1.959 | 5,69 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|