| 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 |
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 |
|---|---|---|---|---|
| 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. | 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.% |
|---|