Συνεχης ενημερωση

    PASAL Α.Ε. ΑΝΑΠΤΥΞΕΩΣ ΑΚΙΝΗΤΩΝ (ΠΑΣΑΛ)

    0,6700

    0,0000 (0,00%)

    • Άνοιγμα 0,6700
    • Υψηλό 0,6700
    • Χαμηλό 0,6700
    • Όγκος 3
    • Τζίρος 2 €
    • Πράξεις 1
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    22/7/2009 1,8900 0,53% 1,8800 1,9100 1,8800 7.752 14.702,85
    21/7/2009 1,8800 -1,57% 1,9300 1,9300 1,8600 8.561 16.182,02
    20/7/2009 1,9100 0,53% 1,9400 1,9400 1,9000 8.801 16.938,30
    17/7/2009 1,9000 2,70% 1,8600 1,9600 1,8600 27.056 51.779,59
    16/7/2009 1,8500 1,09% 1,8700 1,8700 1,8400 9.550 17.695,50
    15/7/2009 1,8300 0,55% 1,8300 1,8300 1,8000 6.220 11.280,92
    14/7/2009 1,8200 0,55% 1,8500 1,8600 1,8000 10.294 18.640,67
    13/7/2009 1,8100 2,26% 1,7700 1,8500 1,7700 4.650 8.367,50
    10/7/2009 1,7700 -3,28% 1,8500 1,8500 1,7600 6.010 10.747,80
    09/7/2009 1,8300 -0,54% 1,8600 1,8600 1,8200 2.700 4.964,00
    08/7/2009 1,8400 -2,13% 1,8700 1,8700 1,8100 4.760 8.799,10
    07/7/2009 1,8800 -1,05% 1,9300 1,9300 1,8700 5.518 10.419,96
    06/7/2009 1,9000 -1,04% 1,9000 1,9100 1,8700 4.695 8.907,15
    03/7/2009 1,9200 1,59% 1,9000 1,9400 1,9000 1.870 3.583,10
    02/7/2009 1,8900 -0,53% 1,9000 1,9100 1,8600 6.670 12.597,55
    01/7/2009 1,9000 -0,52% 1,9400 1,9400 1,8700 3.670 7.001,22
    30/6/2009 1,9100 -0,52% 1,9200 1,9600 1,8800 11.575 22.171,27
    29/6/2009 1,9200 -1,54% 1,9600 1,9600 1,8600 7.392 14.083,44
    26/6/2009 1,9500 0,52% 1,9400 1,9800 1,8800 9.040 17.492,20
    25/6/2009 1,9400 2,65% 1,9300 1,9600 1,8500 50.810 97.491,95
    24/6/2009 1,8900 -1,56% 1,9200 1,9500 1,8500 28.835 54.624,36
    23/6/2009 1,9200 3,78% 1,8500 1,9400 1,7700 17.778 33.036,89
    22/6/2009 1,8500 -5,13% 1,9500 2,0600 1,8000 31.720 62.338,56
    19/6/2009 1,9500 9,55% 1,8000 1,9500 1,8000 49.772 95.530,92
    18/6/2009 1,7800 -0,56% 1,8000 1,8200 1,7100 21.362 37.868,42
    17/6/2009 1,7900 -4,79% 1,9000 1,9700 1,7700 22.059 40.315,34
    16/6/2009 1,8800 -2,59% 1,9300 1,9300 1,8500 18.814 35.320,29
    15/6/2009 1,9300 -2,03% 1,9900 1,9900 1,9300 7.300 14.154,41
    12/6/2009 1,9700 1,03% 1,9600 2,0000 1,9400 19.979 39.325,56
    11/6/2009 1,9500 -1,02% 1,9900 2,0100 1,9300 24.728 48.846,60
    10/6/2009 1,9700 3,14% 1,9300 2,0000 1,9000 30.552 59.918,80
    09/6/2009 1,9100 -2,55% 1,9300 2,0000 1,9000 12.796 24.703,97
    05/6/2009 1,9600 -1,01% 1,9700 1,9900 1,9300 29.285 57.686,35
    04/6/2009 1,9800 -0,50% 2,0100 2,0100 1,9600 27.328 54.261,95
    03/6/2009 1,9900 -0,50% 2,0200 2,0300 1,9600 24.571 48.744,36
    02/6/2009 2,0000 0,50% 2,0000 2,0300 1,9900 34.274 68.689,91
    01/6/2009 1,9900 -3,86% 2,1100 2,1100 1,9700 61.439 123.056,35
    29/5/2009 2,0700 -3,27% 2,1600 2,1600 2,0400 82.038 172.425,37
    28/5/2009 2,1400 1,42% 2,1300 2,1600 2,0700 42.782 91.069,83
    27/5/2009 2,1100 1,44% 2,1100 2,1800 2,1000 36.301 77.425,08
    26/5/2009 2,0800 0,00% 2,0800 2,1700 2,0400 47.159 99.781,78
    25/5/2009 2,0800 0,97% 2,0800 2,1000 2,0400 37.623 78.013,76
    22/5/2009 2,0600 0,49% 2,0800 2,1300 2,0500 39.580 82.037,14
    21/5/2009 2,0500 -1,91% 2,1100 2,1200 2,0300 84.694 175.395,86
    20/5/2009 2,0900 2,96% 2,0700 2,1200 2,0500 90.995 190.240,27
    19/5/2009 2,0300 4,64% 1,9400 2,2000 1,9400 265.868 547.201,91
    18/5/2009 1,9400 -14,91% 2,2500 2,3300 1,9100 366.520 731.628,27
    15/5/2009 2,2800 -1,72% 2,3900 2,4000 2,2500 118.371 272.286,38
    14/5/2009 2,3200 -9,02% 2,5000 2,6000 2,3000 559.222 1.312.203,90
    13/5/2009 2,5500 -0,78% 2,5700 2,7300 2,5000 63.333 164.438,22
    12/5/2009 2,5700 4,90% 2,4000 2,5900 2,4000 70.790 180.931,63
    11/5/2009 2,4500 5,15% 2,3300 2,5600 2,3300 73.397 181.301,97
    08/5/2009 2,3300 -1,69% 2,3700 2,3800 2,2900 24.660 57.547,60
    07/5/2009 2,3700 -0,84% 2,4000 2,4800 2,3000 142.719 340.366,01
    06/5/2009 2,3900 -4,40% 2,4300 2,5000 2,3000 110.284 263.669,83
    05/5/2009 2,5000 -1,96% 2,5400 2,6000 2,4400 58.001 144.889,16
    04/5/2009 2,5500 2,82% 2,5000 2,6400 2,3800 71.890 182.882,90
    30/4/2009 2,4800 -4,98% 2,6200 2,7000 2,4000 79.156 198.438,47
    29/4/2009 2,6100 1,56% 2,6300 2,7000 2,5600 74.515 196.983,71
    28/4/2009 2,5700 7,53% 2,4000 2,6200 2,3600 60.994 151.011,83
    27/4/2009 2,3900 4,82% 2,2800 2,4400 2,2000 89.885 214.377,47
    24/4/2009 2,2800 3,17% 2,3000 2,3500 2,1300 308.458 668.672,96
    23/4/2009 2,2100 2,31% 2,1700 2,2800 2,1700 29.849 66.359,14
    22/4/2009 2,1600 0,93% 2,1500 2,2400 2,1400 52.151 113.547,33
    21/4/2009 2,1400 -4,46% 2,2100 2,2200 2,1100 14.434 31.246,30
    16/4/2009 2,2400 5,66% 2,1400 2,3200 2,1400 29.381 65.432,70
    15/4/2009 2,1200 2,91% 2,0800 2,1300 2,0500 29.205 61.635,70
    14/4/2009 2,0600 3,52% 2,0200 2,1500 2,0200 71.521 148.866,81
    09/4/2009 1,9900 0,51% 2,0200 2,0200 1,9600 38.541 76.517,92
    08/4/2009 1,9800 1,02% 1,9400 1,9900 1,9400 17.374 34.357,78
    07/4/2009 1,9600 1,55% 1,9500 1,9600 1,9000 7.690 14.980,52
    06/4/2009 1,9300 1,58% 1,9400 1,9900 1,8800 28.777 56.153,05
    03/4/2009 1,9000 1,60% 1,8500 1,9300 1,8400 60.827 115.348,15
    02/4/2009 1,8700 5,06% 1,8300 1,8800 1,7900 12.855 23.688,60
    01/4/2009 1,7800 0,56% 1,8100 1,8300 1,7600 8.860 15.863,30
    31/3/2009 1,7700 -5,85% 1,8700 1,8800 1,7100 24.813 44.082,30
    30/3/2009 1,8800 -1,05% 1,8500 1,8900 1,8100 18.059 33.466,30
    27/3/2009 1,9000 -1,04% 1,9200 1,9200 1,8500 19.413 36.698,92
    26/3/2009 1,9200 0,52% 1,9900 2,0400 1,9000 22.135 43.022,62
    24/3/2009 1,9100 -3,05% 1,9800 2,0100 1,9000 29.868 57.800,02
    23/3/2009 1,9700 0,51% 1,9900 2,0100 1,9400 8.479 16.695,97
    20/3/2009 1,9600 -2,97% 2,0100 2,0100 1,9500 17.045 33.696,87
    19/3/2009 2,0200 0,00% 2,0500 2,0500 1,9900 9.418 18.978,41
    18/3/2009 2,0200 0,00% 2,0500 2,0700 2,0100 16.992 34.675,48
    17/3/2009 2,0200 0,50% 2,0200 2,0400 1,9900 5.558 11.185,20
    16/3/2009 2,0100 -2,90% 2,0600 2,1000 2,0000 19.938 40.140,14
    13/3/2009 2,0700 2,99% 2,0200 2,0900 2,0000 19.374 39.428,57
    12/3/2009 2,0100 0,50% 2,0000 2,0600 1,9000 15.941 31.484,95
    11/3/2009 2,0000 3,09% 1,9500 2,0600 1,9200 16.550 32.505,71
    10/3/2009 1,9400 -1,02% 1,9800 1,9800 1,9200 31.100 60.560,40
    09/3/2009 1,9600 -2,00% 2,0200 2,0200 1,9500 5.346 10.606,32
    06/3/2009 2,0000 0,00% 2,0300 2,0400 1,9800 31.385 62.859,91
    05/3/2009 2,0000 -4,31% 2,1000 2,2100 1,9700 99.982 204.235,92
    04/3/2009 2,0900 6,09% 1,9900 2,1600 1,9400 22.068 44.825,53
    03/3/2009 1,9700 0,00% 1,9700 2,0100 1,9600 4.969 9.821,14
    27/2/2009 1,9700 0,51% 1,9700 2,0200 1,9000 8.961 17.449,87
    26/2/2009 1,9600 1,03% 1,9700 2,0300 1,9500 10.309 20.339,17
    25/2/2009 1,9400 -5,37% 2,1200 2,1400 1,9300 11.320 22.516,26
    24/2/2009 2,0500 -4,21% 2,1000 2,1500 1,9400 12.640 25.673,20
    23/2/2009 2,1400 -0,93% 2,1300 2,1600 2,0900 2.266 4.791,30
    20/2/2009 2,1600 -0,46% 2,1500 2,2000 2,0600 7.340 15.601,43
    19/2/2009 2,1700 0,46% 2,1500 2,2400 2,1400 7.650 16.583,00
    18/2/2009 2,1600 0,47% 2,1500 2,1800 2,1400 11.594 24.967,08
    17/2/2009 2,1500 -5,70% 2,2400 2,2400 2,1200 16.400 35.518,90
    16/2/2009 2,2800 0,44% 2,2700 2,3000 2,2000 30.802 69.549,45
    13/2/2009 2,2700 0,00% 2,3000 2,3700 2,2000 54.482 125.712,79
    12/2/2009 2,2700 0,00% 2,2600 2,3000 2,2500 12.760 28.998,00
    11/2/2009 2,2700 2,25% 2,2000 2,3300 2,2000 49.645 113.084,70
    10/2/2009 2,2200 0,00% 2,2000 2,2700 2,1800 24.628 54.861,05
    09/2/2009 2,2200 0,45% 2,2200 2,2300 2,2000 11.650 25.790,20
    06/2/2009 2,2100 0,00% 2,2200 2,2600 2,2100 23.020 51.390,29
    05/2/2009 2,2100 0,45% 2,2100 2,2200 2,1400 12.070 26.551,74
    04/2/2009 2,2000 0,92% 2,2200 2,2200 2,1600 11.959 26.208,48
    03/2/2009 2,1800 2,35% 2,1700 2,2100 2,1000 32.913 70.992,92
    02/2/2009 2,1300 -0,93% 2,1000 2,1700 2,0500 52.173 110.758,49
    30/1/2009 2,1500 16,22% 1,8500 2,2200 1,8500 14.453 29.811,70
    29/1/2009 1,8500 0,00% 1,8700 1,8700 1,8100 4.521 8.401,51
    28/1/2009 1,8500 5,11% 1,7900 1,8700 1,7500 7.205 13.001,15
    27/1/2009 1,7600 0,00% 1,7400 1,7700 1,7300 9.580 16.627,50
    26/1/2009 1,7600 -1,68% 1,7900 1,8000 1,7500 5.477 9.719,18
    23/1/2009 1,7900 -3,24% 1,9700 1,9700 1,7800 16.697 30.352,73
    22/1/2009 1,8500 -7,96% 2,0500 2,0500 1,8400 12.136 23.217,43
    21/1/2009 2,0100 -1,47% 2,0400 2,0400 2,0100 2.185 4.402,35
    20/1/2009 2,0400 -1,45% 2,0700 2,0700 1,9700 10.090 20.223,75
    19/1/2009 2,0700 -0,48% 2,0900 2,0900 2,0000 11.859 23.983,44
    16/1/2009 2,0800 0,48% 2,1200 2,1600 2,0500 19.561 40.743,08
    15/1/2009 2,0700 -3,27% 2,1000 2,1600 2,0500 17.286 36.063,42
    14/1/2009 2,1400 -2,73% 2,2400 2,2500 2,1300 12.124 26.479,81
    13/1/2009 2,2000 -2,65% 2,2300 2,2500 2,1800 14.940 33.017,90
    12/1/2009 2,2600 -2,16% 2,3300 2,3400 2,2300 16.190 36.973,95
    09/1/2009 2,3100 0,00% 2,3300 2,4000 2,3000 36.895 86.377,10
    08/1/2009 2,3100 0,00% 2,2700 2,3300 2,2500 18.414 42.404,70
    07/1/2009 2,3100 4,52% 2,2100 2,3400 2,1900 31.955 72.463,01
    05/1/2009 2,2100 -5,15% 2,3500 2,3500 2,2000 101.651 228.080,75
    02/1/2009 2,3300 -0,85% 2,3100 2,3500 2,2500 39.660 90.135,10
    31/12/2008 2,3500 1,73% 2,3300 2,3600 2,2500 8.000 18.534,00
    30/12/2008 2,3100 1,32% 2,2500 2,3400 2,2200 14.424 32.650,68
    29/12/2008 2,2800 -2,56% 2,3500 2,3500 2,2500 4.468 10.252,06
    24/12/2008 2,3400 4,46% 2,2600 2,4400 2,2600 1.360 3.159,72
    23/12/2008 2,2400 3,70% 2,1400 2,3100 2,0600 15.681 35.063,77
    22/12/2008 2,1600 -1,37% 2,1800 2,1800 2,1300 1.000 2.145,40
    19/12/2008 2,1900 -2,23% 2,2000 2,2000 2,1900 550 1.209,50
    18/12/2008 2,2400 0,90% 2,1700 2,2900 2,0000 7.330 16.380,00
    17/12/2008 2,2200 -2,63% 2,2800 2,2800 2,1900 1.500 3.321,00
    16/12/2008 2,2800 0,00% 2,2700 2,2800 2,2300 280 633,40
    15/12/2008 2,2800 -0,44% 2,3000 2,3000 2,2300 3.412 7.752,36
    12/12/2008 2,2900 -4,18% 2,3100 2,3100 2,2600 1.890 4.320,96
    11/12/2008 2,3900 3,46% 2,3000 2,4000 2,3000 2.000 4.684,50
    10/12/2008 2,3100 -0,86% 2,3100 2,3100 2,3100 1.750 4.042,50
    09/12/2008 2,3300 -0,85% 2,2800 2,3700 2,2600 8.176 19.045,00
    08/12/2008 2,3500 4,91% 2,2600 2,4000 2,2400 2.745 6.316,80
    05/12/2008 2,2400 -0,88% 2,2900 2,3200 2,2200 3.445 7.882,70
    04/12/2008 2,2600 -3,42% 2,3400 2,3400 2,2500 2.735 6.305,50
    03/12/2008 2,3400 -0,85% 2,3900 2,3900 2,3100 4.130 9.709,96
    02/12/2008 2,3600 -2,88% 2,4200 2,4200 2,3400 3.150 7.573,20
    01/12/2008 2,4300 -2,41% 2,4800 2,5000 2,4100 6.415 15.929,60
    28/11/2008 2,4900 -2,35% 2,5500 2,5500 2,4000 1.340 3.331,50
    27/11/2008 2,5500 0,00% 2,6200 2,6200 2,5500 1.510 3.940,10
    26/11/2008 2,5500 -1,54% 2,5500 2,5500 2,5200 1.300 3.305,30
    25/11/2008 2,5900 -0,77% 2,6100 2,6100 2,5400 1.410 3.639,00
    24/11/2008 2,6100 1,56% 2,5900 2,6300 2,5300 3.166 8.197,86
    21/11/2008 2,5700 2,39% 2,5100 2,5800 2,4300 4.501 11.365,67
    20/11/2008 2,5100 -2,71% 2,5200 2,5400 2,3300 5.011 12.420,56
    19/11/2008 2,5800 -2,27% 2,6200 2,7800 2,4000 12.090 31.077,80
    18/11/2008 2,6400 3,13% 2,4400 2,7600 2,4000 24.212 60.631,68
    17/11/2008 2,5600 -6,23% 2,6700 2,6700 2,1900 12.901 32.253,44
    14/11/2008 2,7300 -0,73% 2,8500 3,0200 2,6700 7.890 21.920,82
    13/11/2008 2,7500 1,10% 2,7200 2,8000 2,7200 9.130 24.984,80
    12/11/2008 2,7200 3,82% 2,7100 2,8200 2,6000 13.550 36.883,62
    11/11/2008 2,6200 1,55% 2,7300 2,8300 2,4100 26.333 68.526,36
    10/11/2008 2,5800 19,44% 2,2200 2,5900 2,2200 51.532 129.490,65
    07/11/2008 2,1600 4,85% 2,1000 2,2500 2,0800 11.090 23.682,60
    06/11/2008 2,0600 7,85% 1,8600 2,1000 1,8300 22.497 45.065,81
    05/11/2008 1,9100 9,14% 1,7600 1,9200 1,7600 20.228 38.044,91
    04/11/2008 1,7500 9,38% 1,6500 1,7600 1,6200 31.941 54.247,45
    03/11/2008 1,6000 5,96% 1,6100 1,6300 1,5900 27.851 44.662,61
    31/10/2008 1,5100 4,14% 1,4700 1,5700 1,4500 17.841 26.664,64
    30/10/2008 1,4500 0,69% 1,5200 1,5800 1,4500 24.872 37.250,97
    29/10/2008 1,4400 5,88% 1,4900 1,6300 1,4200 22.048 32.927,33
    27/10/2008 1,3600 10,57% 1,1600 1,4700 1,1600 7.929 10.289,55
    24/10/2008 1,2300 -12,14% 1,2800 1,3300 1,2200 3.052 3.826,61
    23/10/2008 1,4000 -14,11% 1,5500 1,5800 1,4000 37.599 54.655,60
    22/10/2008 1,6300 -12,37% 1,8600 1,8600 1,6000 41.180 69.073,83
    21/10/2008 1,8600 -8,82% 2,0800 2,0800 1,8400 15.882 30.224,96
    20/10/2008 2,0400 -6,85% 2,1900 2,1900 2,0000 9.472 19.383,40
    17/10/2008 2,1900 -9,13% 2,4700 2,4700 2,1800 7.860 18.215,10
    16/10/2008 2,4100 -6,59% 2,3800 2,4600 2,3800 6.751 16.408,60
    15/10/2008 2,5800 -4,09% 2,6200 2,6500 2,5600 3.898 10.142,42
    14/10/2008 2,6900 4,26% 2,5000 2,8300 2,5000 13.539 36.615,91
    13/10/2008 2,5800 0,39% 2,6000 2,8200 2,5500 11.806 30.892,71
    10/10/2008 2,5700 -9,82% 2,7300 2,7300 2,5700 5.705 14.805,85
    09/10/2008 2,8500 -5,63% 2,8700 3,0800 2,8000 15.666 44.911,04
    08/10/2008 3,0200 -2,58% 2,9700 3,0600 2,9100 2.884 8.562,16
    07/10/2008 3,1000 -7,74% 3,3600 3,3600 3,0600 4.626 14.666,56
    06/10/2008 3,3600 -2,33% 3,3600 3,4000 3,1400 2.460 7.934,00
    03/10/2008 3,4400 1,18% 3,3800 3,5000 3,3600 1.280 4.342,40
    02/10/2008 3,4000 -0,58% 3,5000 3,6600 3,1200 4.820 16.437,60
    01/10/2008 3,4200 -2,29% 3,5000 3,8000 3,3600 3.443 11.982,66
    30/9/2008 3,5000 -7,89% 3,4600 3,6400 3,4200 18.724 65.059,08
    29/9/2008 3,8000 0,00% 3,8000 3,8000 3,8000 100 380,00
    26/9/2008 3,8000 -2,06% 3,9400 4,0400 3,7600 773 3.002,64
    25/9/2008 3,8800 0,52% 3,9200 3,9200 3,7600 2.081 8.007,10
    24/9/2008 3,8600 0,00% 3,8000 3,8800 3,8000 1.050 4.030,00
    23/9/2008 3,8600 0,00% 3,8600 3,8600 3,8600 ,00
    22/9/2008 3,8600 0,52% 3,6800 4,2200 3,6800 1.120 4.278,40
    19/9/2008 3,8400 10,34% 3,5000 3,9800 3,5000 9.222 34.642,18
    18/9/2008 3,4800 0,58% 3,4800 3,5600 3,4400 3.763 13.257,50
    17/9/2008 3,4600 -3,89% 3,6800 3,7600 3,4200 4.437 16.008,28
    16/9/2008 3,6000 -6,74% 3,6000 3,7600 3,5600 8.860 31.983,80
    15/9/2008 3,8600 -4,46% 3,9600 4,0000 3,8400 4.386 17.010,06
    12/9/2008 4,0400 3,06% 4,1600 4,1600 3,9600 2.932 11.920,36
    11/9/2008 3,9200 -7,55% 4,2000 4,2000 3,9000 6.253 25.301,04
    10/9/2008 4,2400 -4,07% 4,4200 4,4400 4,2000 8.571 36.883,10
    09/9/2008 4,4200 -1,78% 4,4000 4,5000 4,3000 1.010 4.416,76
    08/9/2008 4,5000 0,45% 4,5200 4,5400 4,4200 1.751 7.859,26
    05/9/2008 4,4800 -1,75% 4,5400 4,6400 4,4000 2.045 9.136,20
    04/9/2008 4,5600 0,88% 4,4600 4,5800 4,4600 500 2.260,20
    03/9/2008 4,5200 -2,16% 4,5800 4,6200 4,4800 2.190 9.916,80
    02/9/2008 4,6200 -0,43% 4,6000 4,7200 4,6000 6.840 31.650,20
    01/9/2008 4,6400 1,31% 4,5000 4,7800 4,4600 3.970 18.133,60
    29/8/2008 4,5800 -2,55% 4,6000 4,6000 4,4000 861 3.906,48
    28/8/2008 4,7000 1,29% 4,5400 4,7200 4,4800 3.255 14.892,42
    27/8/2008 4,6400 -1,28% 4,6600 4,6800 4,4600 2.763 12.775,92
    26/8/2008 4,7000 -0,84% 4,6000 4,7200 4,5800 710 3.298,80
    25/8/2008 4,7400 0,00% 4,7200 4,7400 4,7200 330 1.558,20
    22/8/2008 4,7400 3,95% 4,6000 4,7400 4,6000 200 927,00
    21/8/2008 4,5600 0,44% 4,5600 4,5600 4,4600 420 1.893,20
    20/8/2008 4,5400 -0,44% 4,6000 4,6200 4,5400 160 734,00
    19/8/2008 4,5600 -1,30% 4,6800 4,7400 4,5000 470 2.186,20
    18/8/2008 4,6200 3,59% 4,4600 4,7400 4,4600 861 3.950,26
    14/8/2008 4,4600 -1,76% 4,5200 4,5200 4,4400 1.719 7.713,36
    13/8/2008 4,5400 -2,16% 4,6000 4,6200 4,5000 9.760 44.440,06
    12/8/2008 4,6400 -3,33% 4,8000 4,9600 4,6000 8.540 40.363,40
    11/8/2008 4,8000 -4,00% 4,8000 4,8800 4,6600 1.300 6.234,80
    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 0,00% 4,9000 5,0200 4,9000 3.099 15.442,46

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΡΕΚΑ 0,1530 19,53 % 0,0250 3.455
    ΔΟΜΙΚ 0,2660 15,65 % 0,0360 199.880
    ΤΖΚΑ 1,8900 13,17 % 0,2200 16
    ΦΙΕΡ 0,3640 8,98 % 0,0300 9.116
    ΠΑΙΡ 0,2700 8,00 % 0,0200 191
    ΠΠΑΚ 5,3000 6,85 % 0,3400 2.612
    ΜΕΡΚΟ 49,3000 6,02 % 2,8000 26
    ΟΠΤΡΟΝ 2,6600 5,56 % 0,1400 1.345
    ΕΛΙΝ 1,5400 5,48 % 0,0800 250
    ΣΠΕΙΣ 4,7000 5,15 % 0,2300 51
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΠ 1,1000 -19,12 % -0,2600 821
    ΣΑΡΑΝ 1,2600 -10,00 % -0,1400 506
    ΚΕΚΡ 1,7700 -6,84 % -0,1300 29.323
    ΣΠΥΡ 0,2230 -4,29 % -0,0100 5.847
    ΛΟΥΛΗ 2,7000 -4,26 % -0,1200 12
    ΚΥΡΙΟ 1,1600 -4,13 % -0,0500 3.088
    ΑΤΤ 0,2080 -2,58 % -0,0055 140.065
    ΛΑΜΔΑ 6,0800 -2,56 % -0,1600 1.125.024
    ΑΒΕ 0,2030 -2,40 % -0,0050 1.270
    ΑΝΕΚ 0,0410 -2,38 % -0,0010 14.924
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΛΑΜΔΑ 6,0800 -2,56 % -0,1600 6.879.541
    ΑΛΦΑ 0,6850 -2,28 % -0,0160 4.048.780
    ΟΤΕ 12,5000 0,00 % 0,0000 2.655.638
    ΕΤΕ 1,3305 -1,66 % -0,0225 2.173.910
    ΕΥΡΩΒ 0,4221 -0,45 % -0,0019 2.103.992
    ΔΕΗ 3,6820 0,27 % 0,0100 1.428.062
    ΠΕΙΡ 1,5450 -1,09 % -0,0170 1.074.287
    ΜΟΗ 13,3000 2,70 % 0,3500 972.555
    ΟΠΑΠ 8,9000 -0,56 % -0,0500 954.166
    ΜΠΕΛΑ 16,8000 0,96 % 0,1600 918.883
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 0,6850 -2,28 % 5.845.999 4,05εκ.
    ΕΥΡΩΒ 0,4221 -0,45 % 4.975.884 2,10εκ.
    ΕΤΕ 1,3305 -1,66 % 1.616.202 2,17εκ.
    ΛΑΜΔΑ 6,0800 -2,56 % 1.125.024 6,88εκ.
    ΠΕΙΡ 1,5450 -1,09 % 690.034 1,07εκ.
    ΜΙΓ 0,0627 -1,26 % 657.671 41.595
    ΔΕΗ 3,6820 0,27 % 389.159 1,43εκ.
    ΕΛΛΑΚΤΩΡ 1,0800 -2,26 % 361.452 399,2χιλ.
    ΟΤΕ 12,5000 0,00 % 212.848 2,66εκ.
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 51.476
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 1,26 %
    ΛΑΜΔΑ 6,0800 -2,56 % 1.125.024 0,64 %
    ΑΛΦΑ 0,6850 -2,28 % 5.845.999 0,38 %
    ΠΡΔ 0,1600 4,58 % 91.505 0,38 %
    ΑΑΑΠ 1,1000 -19,12 % 821 0,34 %
    ΕΚΤΕΡ 0,7000 1,74 % 31.080 0,28 %
    ΕΝΤΕΡ 1,2700 -1,55 % 72.458 0,24 %
    ΟΤΟΕΛ 3,5150 -0,99 % 101.798 0,21 %
    ΙΝΚΑΤ 1,1900 -0,83 % 54.225 0,18 %
    ΕΤΕ 1,3305 -1,66 % 1.616.202 0,18 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΟΝΤΑ 0,4300 -1,38 % 81 27,52 %
    ΣΑΤΟΚ 0,0185 0,00 % 2.400 21,62 %
    ΠΠΑΚ 5,3000 6,85 % 2.612 16,13 %
    ΦΙΕΡ 0,3640 8,98 % 9.116 14,97 %
    ΡΕΒΟΙΛ 0,7180 1,13 % 5.212 14,65 %
    ΠΑΙΡ 0,2700 8,00 % 191 12,00 %
    ΟΠΤΡΟΝ 2,6600 5,56 % 1.345 11,90 %
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 11,30 %
    ΧΑΙΔΕ 0,5700 3,64 % 9.440 10,91 %
    ΚΕΚΡ 1,7700 -6,84 % 29.323 8,74 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%