Συνεχης ενημερωση

    PASAL Α.Ε. ΑΝΑΠΤΥΞΕΩΣ ΑΚΙΝΗΤΩΝ (ΠΑΣΑΛ)

    0,1200

    0,0200 (20,00%)

    • Άνοιγμα 0,1200
    • Υψηλό 0,1200
    • Χαμηλό 0,1200
    • Όγκος 17.000
    • Τζίρος 2.040 €
    • Πράξεις 8
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    08/8/2008 5,0000 0,00% 5,0000 5,0000 5,0000 ,00
    07/8/2008 5,0000 4,17% 4,8200 5,0000 4,8200 550 2.696,00
    06/8/2008 4,8000 -0,83% 4,8400 4,9000 4,6400 4.740 22.785,00
    05/8/2008 4,8400 -0,82% 4,8400 4,8400 4,8200 4.500 21.764,00
    04/8/2008 4,8800 1,67% 4,8800 4,8800 4,8800 59 287,92
    01/8/2008 4,8000 -1,64% 4,8000 4,8000 4,8000 30 144,00
    31/7/2008 4,8800 -0,41% 4,9000 4,9800 4,7800 4.253 20.583,94
    30/7/2008 4,9000 2,08% 4,7800 4,9000 4,6000 3.170 15.138,20
    29/7/2008 4,8000 -2,04% 4,8400 4,8400 4,8000 175 844,00
    28/7/2008 4,9000 0,00% 4,9000 4,9000 4,9000 ,00
    25/7/2008 4,9000 -0,81% 4,9600 5,0000 4,8600 760 3.720,06
    24/7/2008 4,9400 0,82% 4,9200 4,9400 4,7400 1.802 8.731,88
    23/7/2008 4,9000 1,66% 4,8200 4,9600 4,6000 48.138 234.648,06
    22/7/2008 4,8200 -3,21% 4,8000 4,9000 4,7800 1.625 7.806,90
    21/7/2008 4,9800 1,63% 4,8200 4,9800 4,7600 8.197 39.580,90
    18/7/2008 4,9000 0,00% 4,9000 4,9000 4,9000 350 1.715,00
    17/7/2008 4,9000 1,24% 4,9000 4,9000 4,8200 1.480 7.195,92
    16/7/2008 4,8400 -3,20% 4,8800 4,8800 4,7600 2.382 11.463,64
    15/7/2008 5,0000 0,00% 4,8600 5,0000 4,8600 2.000 9.883,76
    14/7/2008 5,0000 2,46% 4,8000 5,0000 4,8000 2.000 9.839,80
    11/7/2008 4,8800 1,67% 4,8800 4,8800 4,7600 400 1.940,40
    10/7/2008 4,8000 -4,00% 4,8800 4,9200 4,8000 5.509 26.604,28
    09/7/2008 5,0000 0,00% 5,0800 5,0800 5,0000 519 2.611,00
    08/7/2008 5,0000 -1,96% 4,9400 5,0000 4,9400 750 3.741,00
    07/7/2008 5,1000 0,00% 5,0000 5,1000 4,9000 4.132 20.718,00
    04/7/2008 5,1000 2,41% 4,8800 5,1000 4,8800 1.400 6.955,04
    03/7/2008 4,9800 6,87% 4,6000 4,9800 4,4800 9.312 43.558,64
    02/7/2008 4,6600 -0,85% 4,6200 4,7800 4,5000 8.496 39.268,36
    01/7/2008 4,7000 -3,69% 4,8400 4,8400 4,6400 5.843 27.526,72
    30/6/2008 4,8800 -0,41% 4,8600 4,8800 4,7000 14.082 66.542,80
    27/6/2008 4,9000 -2,00% 4,9200 4,9800 4,8000 6.620 32.327,60
    26/6/2008 5,0000 -3,47% 5,0600 5,0600 5,0000 8.800 44.052,00
    25/6/2008 5,1800 2,37% 5,1000 5,1800 5,0000 7.850 39.756,36
    24/6/2008 5,0600 -2,32% 5,1000 5,1400 5,0000 5.750 28.936,00
    23/6/2008 5,1800 -0,38% 5,1200 5,1800 5,0600 6.238 31.925,42
    20/6/2008 5,2000 0,78% 5,2400 5,2400 5,1000 2.589 13.317,52
    19/6/2008 5,1600 -0,77% 5,1400 5,1600 5,0400 5.985 30.655,02
    18/6/2008 5,2000 -1,14% 5,2000 5,2000 5,1400 3.000 15.536,00
    17/6/2008 5,2600 0,38% 5,3000 5,3000 5,0800 5.372 27.884,18
    13/6/2008 5,2400 -0,76% 5,3200 5,3200 5,1000 9.382 48.624,30
    12/6/2008 5,2800 1,93% 5,1600 5,3000 5,1600 26.893 141.457,50
    11/6/2008 5,1800 1,17% 5,1200 5,3000 5,0800 13.670 71.123,48
    10/6/2008 5,1200 -1,54% 5,1200 5,1800 5,0800 13.049 66.882,54
    09/6/2008 5,2000 -1,14% 5,2600 5,2600 5,0800 7.387 37.890,84
    06/6/2008 5,2600 -0,38% 5,3800 5,3800 5,2600 7.759 41.034,70
    05/6/2008 5,2800 1,54% 5,1600 5,3200 5,1600 20.100 105.816,30
    04/6/2008 5,2000 -1,52% 5,2000 5,2600 5,2000 10.143 52.808,20
    03/6/2008 5,2800 1,15% 5,2200 5,3000 5,2000 31.220 163.430,42
    02/6/2008 5,2200 0,00% 5,2200 5,2600 5,1000 31.368 162.538,40
    30/5/2008 5,2200 6,53% 4,9200 5,2400 4,9200 34.295 173.626,16
    29/5/2008 4,9000 1,24% 4,8600 4,9000 4,8200 2.133 10.397,96
    28/5/2008 4,8400 -0,41% 4,8600 4,8600 4,8400 606 2.936,04
    27/5/2008 4,8600 0,83% 4,7600 4,9000 4,7600 781 3.739,36
    26/5/2008 4,8200 1,69% 4,7200 4,8200 4,6600 3.239 15.578,10
    23/5/2008 4,7400 -3,27% 4,9000 4,9200 4,7200 4.245 20.423,02
    22/5/2008 4,9000 -0,41% 4,8200 4,9000 4,8200 250 1.211,00
    21/5/2008 4,9200 -1,20% 4,8200 4,9600 4,8200 3.360 16.503,82
    20/5/2008 4,9800 -0,40% 4,8600 5,0800 4,8600 6.532 32.413,44
    19/5/2008 5,0000 -1,19% 5,1200 5,2200 4,9600 22.089 112.017,14
    16/5/2008 5,0600 -0,39% 5,0200 5,1000 4,9800 2.412 12.153,36
    15/5/2008 5,0800 2,42% 4,9800 5,1800 4,9200 22.255 111.010,74
    14/5/2008 4,9600 -1,20% 4,9000 4,9600 4,8200 2.968 14.521,26
    13/5/2008 5,0200 0,40% 4,9000 5,0400 4,8200 6.580 32.203,90
    12/5/2008 5,0000 0,40% 4,9600 5,0000 4,8800 800 3.949,00
    09/5/2008 4,9800 0,00% 4,9000 4,9800 4,9000 450 2.206,80
    08/5/2008 4,9800 -0,40% 4,9000 5,0200 4,9000 3.099 15.442,46
    07/5/2008 5,0000 1,63% 4,9000 5,0800 4,9000 3.273 16.253,86
    06/5/2008 4,9200 0,00% 4,9000 5,0400 4,8600 5.800 28.646,48
    05/5/2008 4,9200 0,82% 4,9000 5,0000 4,7400 12.336 59.631,34
    02/5/2008 4,8800 1,24% 4,9000 4,9200 4,7000 8.066 38.917,98
    30/4/2008 4,8200 0,00% 4,8200 4,8200 4,7600 4.282 20.589,24
    29/4/2008 4,8200 0,00% 4,8000 4,8200 4,7600 1.003 4.825,56
    24/4/2008 4,8200 0,42% 4,8000 4,9400 4,8000 9.543 45.870,60
    23/4/2008 4,8000 -1,64% 4,8800 4,9000 4,8000 2.892 14.019,58
    22/4/2008 4,8800 0,00% 4,9000 4,9800 4,8800 3.535 17.405,00
    21/4/2008 4,8800 -3,56% 5,0600 5,0600 4,8600 4.770 23.511,94
    18/4/2008 5,0600 3,27% 4,9000 5,0800 4,8000 3.790 18.839,40
    17/4/2008 4,9000 -0,41% 4,8600 5,0000 4,7000 7.157 34.766,82
    16/4/2008 4,9200 -0,81% 4,9200 4,9400 4,9200 2.384 11.747,28
    15/4/2008 4,9600 -1,20% 5,0000 5,0000 4,8600 2.332 11.501,64
    14/4/2008 5,0200 -1,57% 5,0800 5,0800 4,9600 722 3.612,72
    11/4/2008 5,1000 -3,77% 5,4000 5,4000 5,1000 1.850 9.781,00
    10/4/2008 5,3000 -1,49% 5,3000 5,8000 5,2200 13.858 74.775,06
    09/4/2008 5,3800 7,17% 5,0000 5,4600 4,9600 22.406 115.080,64
    08/4/2008 5,0200 -0,40% 4,9600 5,0200 4,9200 2.472 12.286,64
    07/4/2008 5,0400 -3,08% 5,2200 5,2400 5,0000 9.044 45.684,00
    04/4/2008 5,2000 0,39% 5,1800 5,2000 5,1000 2.860 14.793,00
    03/4/2008 5,1800 0,00% 5,0400 5,1800 5,0000 3.250 16.566,72
    02/4/2008 5,1800 2,78% 5,0000 5,1800 4,8200 5.882 29.449,34
    01/4/2008 5,0400 -1,18% 5,1000 5,1000 5,0000 3.554 17.884,12
    31/3/2008 5,1000 -1,92% 5,0600 5,3800 5,0200 1.234 6.263,04
    28/3/2008 5,2000 0,00% 5,1000 5,2200 5,0400 4.170 21.355,24
    27/3/2008 5,2000 4,00% 5,0000 5,2000 4,9800 8.654 43.956,60
    26/3/2008 5,0000 -1,19% 5,1000 5,2000 4,8800 2.882 14.272,16
    20/3/2008 5,0600 1,20% 5,0000 5,2200 4,8200 2.940 14.728,40
    19/3/2008 5,0000 4,60% 4,8000 5,0000 4,4400 6.780 32.438,54
    18/3/2008 4,7800 1,70% 4,8000 4,8000 4,6400 3.767 17.858,46
    17/3/2008 4,7000 -7,84% 4,9600 4,9600 4,6600 3.840 18.359,64
    14/3/2008 5,1000 -2,67% 5,2000 5,2200 5,1000 3.748 19.286,06
    13/3/2008 5,2400 -1,13% 5,2400 5,2400 5,2400 22 115,28
    12/3/2008 5,3000 -2,21% 5,3600 5,4400 5,2200 6.541 34.823,82
    11/3/2008 5,4200 -2,17% 5,3000 5,4200 5,3000 4.842 26.061,52
    07/3/2008 5,5400 -1,07% 5,5800 5,5800 5,2800 5.740 31.304,96
    06/3/2008 5,6000 -1,75% 5,6800 5,6800 5,3000 3.800 21.038,00
    03/3/2008 5,7000 -1,72% 5,6600 5,7000 5,5800 817 4.626,82
    29/2/2008 5,8000 0,00% 5,6600 5,8000 5,6200 6.060 34.743,00
    28/2/2008 5,8000 0,00% 5,7000 5,8000 5,6000 7.366 42.054,40
    27/2/2008 5,8000 0,35% 5,7200 5,8400 5,7000 6.185 35.575,28
    26/2/2008 5,7800 0,70% 5,6800 5,7800 5,6200 8.534 48.772,76
    25/2/2008 5,7400 0,70% 5,7600 5,8600 5,7000 7.590 43.560,44
    22/2/2008 5,7000 -1,72% 5,7000 5,7400 5,6600 2.703 15.430,92
    21/2/2008 5,8000 0,69% 5,7800 5,8400 5,6400 4.010 23.070,30
    20/2/2008 5,7600 -1,37% 5,7200 5,8000 5,6000 11.722 66.832,48
    19/2/2008 5,8400 -0,68% 5,7600 5,8800 5,7600 12.501 72.524,02
    18/2/2008 5,8800 0,34% 5,8600 5,9200 5,6200 3.402 19.848,46
    15/2/2008 5,8600 5,02% 5,6000 5,9000 5,5400 39.611 228.886,28
    14/2/2008 5,5800 9,41% 5,1400 5,6000 5,1400 29.834 160.074,32
    13/2/2008 5,1000 0,79% 4,9600 5,1200 4,9600 13.448 67.606,30
    12/2/2008 5,0600 1,20% 5,0400 5,1600 4,8400 3.060 15.175,84
    11/2/2008 5,0000 0,00% 5,0600 5,0600 4,9000 4.377 21.753,90
    08/2/2008 5,0000 0,00% 5,0000 5,1000 4,8000 4.640 23.133,00
    07/2/2008 5,0000 0,00% 4,9200 5,0600 4,9200 1.548 7.703,84
    06/2/2008 5,0000 0,40% 4,9600 5,1400 4,9000 5.315 26.475,64
    05/2/2008 4,9800 0,00% 5,0200 5,0200 4,9000 3.832 18.930,52
    04/2/2008 4,9800 -0,40% 4,9200 4,9800 4,8800 3.387 16.704,38
    01/2/2008 5,0000 0,00% 5,0000 5,0600 4,5200 3.872 19.195,08
    31/1/2008 5,0000 0,40% 4,9400 5,0000 4,9000 4.863 24.113,50
    30/1/2008 4,9800 0,40% 4,9400 5,0000 4,8800 2.647 13.021,16
    29/1/2008 4,9600 0,00% 4,9600 4,9800 4,9000 2.541 12.573,92
    28/1/2008 4,9600 -1,59% 4,9800 5,0400 4,9200 3.425 17.085,86
    25/1/2008 5,0400 0,80% 5,1200 5,1200 4,9000 5.404 27.066,68
    24/1/2008 5,0000 2,46% 4,9000 5,1600 4,9000 12.134 60.511,34
    23/1/2008 4,8800 0,00% 4,9000 5,2000 4,7200 17.882 86.811,66
    22/1/2008 4,8800 -2,01% 4,5600 5,2800 4,5600 22.707 111.293,88
    21/1/2008 4,9800 2,47% 4,7400 5,1200 4,5200 37.868 184.291,04
    18/1/2008 4,8600 8,48% 4,4600 4,9200 4,4000 39.459 186.995,96
    17/1/2008 4,4800 -1,75% 4,5600 4,6000 4,4000 15.041 67.717,42
    16/1/2008 4,5600 -6,17% 4,5400 4,9000 4,5200 16.341 75.431,50
    15/1/2008 4,8600 -3,57% 5,0400 5,0600 4,6200 22.675 109.346,32
    14/1/2008 5,0400 -3,08% 5,0200 5,1000 5,0000 17.037 85.511,42
    11/1/2008 5,2000 -2,26% 5,5800 5,5800 5,0400 13.140 67.703,72
    10/1/2008 5,3200 -4,66% 5,5800 5,7200 5,3000 11.772 64.613,82
    09/1/2008 5,5800 -4,78% 5,8600 5,8600 5,5400 37.840 213.993,92
    08/1/2008 5,8600 2,45% 5,6000 5,9000 5,6000 34.980 203.223,44
    07/1/2008 5,7200 -2,05% 5,8400 5,8400 5,5000 65.115 366.765,76
    04/1/2008 5,8400 0,00% 5,8200 6,2000 5,7200 682.975 4.114.952,70

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΑΣΑΛ 0,1200 20,00 % 0,0200 17.000
    ΔΟΜΙΚ 0,1690 19,86 % 0,0280 8.875
    ΠΑΙΡ 0,3500 12,90 % 0,0400 383
    ΙΛΥΔΑ 0,4200 10,53 % 0,0400 4.580
    ΛΑΒΙ 0,3300 10,00 % 0,0300 1.320
    ΕΛΓΕΚ 0,2660 9,02 % 0,0220 5.365
    ΞΥΛΚ 0,1390 6,92 % 0,0090 100
    ΒΙΟΚΑ 0,9550 5,52 % 0,0500 1.500
    ΚΟΡΔΕ 0,4220 4,98 % 0,0200 100
    ΠΕΡΣ 1,2300 3,80 % 0,0450 9.512
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΟΡΘ 0,2340 -18,18 % -0,0520 4.208
    ΣΑΤΟΚ 0,0500 -9,91 % -0,0055 29.188
    ΛΕΒΠ 0,2000 -9,09 % -0,0200 984
    ΠΕΡΦ 3,5200 -8,33 % -0,3200 7.700
    ΒΙΟΣΚ 0,4500 -7,02 % -0,0340 7.289
    ΤΡΑΣΤΟΡ 0,9600 -5,88 % -0,0600 4.068
    ΝΑΥΠ 0,7200 -5,26 % -0,0400 60
    ΙΝΤΕΚ 1,1100 -4,31 % -0,0500 1.244
    ΦΙΕΡ 0,2940 -3,92 % -0,0120 2.226
    ΚΤΗΛΑ 1,6000 -3,61 % -0,0600 2.825
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 1,6400 1,30 % 0,0210 9.760.170
    ΟΠΑΠ 9,9300 0,86 % 0,0850 9.286.968
    ΕΥΡΩΒ 0,8500 0,95 % 0,0080 7.800.688
    ΕΤΕ 2,3600 0,00 % 0,0000 4.977.114
    ΜΥΤΙΛ 11,2600 -0,09 % -0,0100 4.876.806
    ΤΙΤΚ 19,6400 1,34 % 0,2600 4.552.887
    ΜΟΗ 22,3000 -2,28 % -0,5200 4.172.434
    ΟΤΕ 12,4000 -0,72 % -0,0900 3.988.395
    ΠΕΙΡ 2,8000 0,00 % 0,0000 3.243.699
    ΜΠΕΛΑ 17,8000 -0,84 % -0,1500 2.840.249
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8500 0,95 % 9.149.881 7,80εκ.
    ΑΛΦΑ 1,6400 1,30 % 5.923.318 9,76εκ.
    ΜΙΓ 0,1390 2,81 % 2.928.094 404,8χιλ.
    ΕΤΕ 2,3600 0,00 % 2.100.943 4,98εκ.
    ΠΕΙΡ 2,8000 0,00 % 1.149.215 3,24εκ.
    ΟΠΑΠ 9,9300 0,86 % 937.543 9,29εκ.
    ΑΤΤ 0,4355 0,81 % 810.754 354χιλ.
    ΔΕΗ 2,2200 -1,33 % 607.190 1,36εκ.
    ΜΥΤΙΛ 11,2600 -0,09 % 435.016 4,88εκ.
    ΟΤΕ 12,4000 -0,72 % 321.433 3,99εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΙΝΤΕΤ 0,6550 2,34 % 57.030 0,68 %
    ΚΟΥΑΛ 0,2350 0,86 % 174.232 0,64 %
    ΕΚΤΕΡ 1,7600 -1,12 % 53.568 0,48 %
    ΑΛΦΑ 1,6400 1,30 % 5.923.318 0,38 %
    ΔΡΟΜΕ 0,3980 -0,25 % 131.949 0,38 %
    ΒΥΤΕ 1,2600 0,80 % 55.520 0,35 %
    ΚΕΚΡ 3,8000 1,88 % 69.444 0,35 %
    ΠΡΟΦ 3,7500 0,00 % 39.785 0,34 %
    ΜΙΓ 0,1390 2,81 % 2.928.094 0,31 %
    ΜΥΤΙΛ 11,2600 -0,09 % 435.016 0,30 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΠΑΙΡ 0,3500 12,90 % 383 35,48 %
    ΚΜΟΛ 2,2800 0,88 % 1.330 34,96 %
    ΔΟΜΙΚ 0,1690 19,86 % 8.875 27,66 %
    ΜΑΘΙΟ 0,3000 -3,23 % 147 25,81 %
    ΙΛΥΔΑ 0,4200 10,53 % 4.580 22,63 %
    ΦΟΡΘ 0,2340 -18,18 % 4.208 13,29 %
    ΠΕΡΣ 1,2300 3,80 % 9.512 11,81 %
    ΑΣΤΑΚ 7,0000 -1,41 % 572 11,27 %
    ΕΛΓΕΚ 0,2660 9,02 % 5.365 10,66 %
    ΒΟΣΥΣ 2,2400 -0,88 % 1.110 10,62 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%