Συνεχης ενημερωση

    PASAL Α.Ε. ΑΝΑΠΤΥΞΕΩΣ ΑΚΙΝΗΤΩΝ (ΠΑΣΑΛ)

    0,8000

    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
    31/8/2010 0,5900 -1,67% 0,5700 0,6000 0,5600 2.955 1.731,50
    30/8/2010 0,6000 -6,25% 0,6300 0,6400 0,5900 10.040 6.074,23
    27/8/2010 0,6400 0,00% 0,6400 0,6400 0,6200 1.130 702,40
    26/8/2010 0,6400 1,59% 0,6400 0,6400 0,6400 10 6,40
    25/8/2010 0,6300 -3,08% 0,6300 0,6300 0,6300 850 535,50
    24/8/2010 0,6500 -1,52% 0,6500 0,6700 0,6400 3.523 2.291,04
    23/8/2010 0,6600 -1,49% 0,6600 0,6800 0,6600 6.140 4.052,60
    20/8/2010 0,6700 -4,29% 0,6800 0,6800 0,6700 3.100 2.078,00
    19/8/2010 0,7000 -1,41% 0,7000 0,7100 0,6900 5.520 3.863,80
    18/8/2010 0,7100 0,00% 0,7100 0,7300 0,7000 10.900 7.793,20
    17/8/2010 0,7100 4,41% 0,7000 0,7100 0,6800 3.900 2.723,00
    16/8/2010 0,6800 -2,86% 0,7000 0,7000 0,6600 8.605 5.919,50
    13/8/2010 0,7000 -9,09% 0,7900 0,8200 0,7000 38.960 28.548,40
    12/8/2010 0,7700 8,45% 0,7000 0,7800 0,7000 31.090 23.059,95
    11/8/2010 0,7100 1,43% 0,7000 0,7200 0,7000 10.060 7.091,67
    10/8/2010 0,7000 -2,78% 0,7000 0,7100 0,6900 16.253 11.272,13
    09/8/2010 0,7200 0,00% 0,7100 0,7300 0,7100 2.170 1.545,50
    06/8/2010 0,7200 -2,70% 0,7300 0,7600 0,7000 24.590 17.849,70
    05/8/2010 0,7400 1,37% 0,7300 0,7400 0,7200 6.900 5.081,00
    04/8/2010 0,7300 2,82% 0,7000 0,7300 0,7000 15.360 11.042,45
    03/8/2010 0,7100 -2,74% 0,7300 0,7300 0,7100 14.615 10.451,95
    02/8/2010 0,7300 2,82% 0,7200 0,7500 0,7100 18.535 13.531,00
    30/7/2010 0,7100 -1,39% 0,7100 0,7200 0,6900 17.117 12.136,87
    29/7/2010 0,7200 1,41% 0,7100 0,7400 0,7100 21.129 15.360,09
    28/7/2010 0,7100 1,43% 0,7200 0,7200 0,7000 2.660 1.884,70
    27/7/2010 0,7000 1,45% 0,7100 0,7200 0,7000 2.250 1.583,50
    26/7/2010 0,6900 -6,76% 0,7500 0,7500 0,6800 50.372 35.148,89
    23/7/2010 0,7400 2,78% 0,7400 0,7700 0,7100 11.650 8.667,00
    22/7/2010 0,7200 9,09% 0,6500 0,7800 0,6500 65.204 46.889,28
    21/7/2010 0,6600 8,20% 0,6300 0,6700 0,6000 53.160 34.117,02
    20/7/2010 0,6100 -1,61% 0,6200 0,6200 0,6000 3.607 2.200,20
    19/7/2010 0,6200 3,33% 0,6000 0,6300 0,6000 28.170 17.324,14
    16/7/2010 0,6000 5,26% 0,5800 0,6100 0,5700 31.810 18.786,50
    15/7/2010 0,5700 3,64% 0,5600 0,5900 0,5600 19.470 11.157,10
    14/7/2010 0,5500 1,85% 0,5500 0,5600 0,5500 3.771 2.074,25
    13/7/2010 0,5400 -3,57% 0,5600 0,5700 0,5400 19.615 10.723,70
    12/7/2010 0,5600 -3,45% 0,5800 0,5800 0,5600 6.210 3.481,30
    09/7/2010 0,5800 -1,69% 0,6100 0,6100 0,5700 14.220 8.218,50
    08/7/2010 0,5900 1,72% 0,5900 0,6300 0,5800 56.926 34.658,42
    07/7/2010 0,5800 5,45% 0,5500 0,5900 0,5300 20.360 11.439,42
    06/7/2010 0,5500 -1,79% 0,5600 0,5600 0,5300 7.140 3.889,48
    05/7/2010 0,5600 -1,75% 0,5500 0,5700 0,5500 8.449 4.681,35
    02/7/2010 0,5700 0,00% 0,5800 0,5800 0,5600 16.980 9.741,52
    01/7/2010 0,5700 1,79% 0,5100 0,5700 0,5100 93.900 51.709,00
    30/6/2010 0,5600 -1,75% 0,5700 0,5900 0,5300 42.538 23.758,64
    29/6/2010 0,5700 -8,06% 0,6200 0,6200 0,5600 26.153 15.029,78
    28/6/2010 0,6200 -1,59% 0,6300 0,6500 0,6000 323.087 200.543,14
    25/6/2010 0,6300 0,00% 0,6100 0,6400 0,6000 76.810 47.685,15
    24/6/2010 0,6300 -1,56% 0,6400 0,6400 0,6100 21.219 13.265,15
    23/6/2010 0,6400 0,00% 0,6400 0,6500 0,6100 42.062 26.589,36
    22/6/2010 0,6400 6,67% 0,6100 0,7000 0,6000 91.978 60.493,90
    21/6/2010 0,6000 20,00% 0,5500 0,6000 0,5200 75.530 42.756,80
    18/6/2010 0,5000 8,70% 0,4700 0,5000 0,4700 39.714 19.494,30
    17/6/2010 0,4600 0,00% 0,4700 0,4700 0,4500 110 49,65
    16/6/2010 0,4600 -4,17% 0,4800 0,4800 0,4500 17.463 8.026,11
    15/6/2010 0,4800 0,00% 0,4600 0,4800 0,4600 7.314 3.442,44
    14/6/2010 0,4800 6,67% 0,4600 0,4900 0,4500 18.581 8.699,09
    11/6/2010 0,4500 2,27% 0,4500 0,4500 0,4400 9.585 4.220,40
    10/6/2010 0,4400 0,00% 0,4600 0,4600 0,4100 14.990 6.659,20
    09/6/2010 0,4400 2,33% 0,4500 0,4600 0,4300 6.080 2.689,40
    08/6/2010 0,4300 -2,27% 0,4500 0,4500 0,4200 3.490 1.516,40
    07/6/2010 0,4400 -6,38% 0,4500 0,4700 0,4400 10.238 4.615,48
    04/6/2010 0,4700 4,44% 0,4400 0,4800 0,4400 10.256 4.713,72
    03/6/2010 0,4500 4,65% 0,4600 0,5100 0,4400 49.295 23.217,94
    02/6/2010 0,4300 -4,44% 0,4600 0,4600 0,4300 12.280 5.399,40
    01/6/2010 0,4500 0,00% 0,4500 0,4600 0,4400 69.300 31.162,14
    31/5/2010 0,4500 -4,26% 0,4900 0,4900 0,4500 15.666 7.111,27
    28/5/2010 0,4700 -2,08% 0,5000 0,5100 0,4600 34.390 16.290,35
    27/5/2010 0,4800 0,00% 0,4700 0,4900 0,4600 19.268 8.959,24
    26/5/2010 0,4800 2,13% 0,5000 0,5000 0,4600 2.787 1.316,02
    25/5/2010 0,4700 -7,84% 0,4900 0,4900 0,4700 9.635 4.628,55
    21/5/2010 0,5100 2,00% 0,5100 0,5100 0,5000 450 226,50
    20/5/2010 0,5000 4,17% 0,4700 0,5000 0,4700 2.520 1.185,00
    19/5/2010 0,4800 -2,04% 0,4700 0,5100 0,4600 5.746 2.722,26
    18/5/2010 0,4900 2,08% 0,5000 0,5000 0,4900 3.660 1.800,00
    17/5/2010 0,4800 -2,04% 0,4900 0,4900 0,4500 18.360 8.632,30
    14/5/2010 0,4900 -5,77% 0,5200 0,5200 0,4900 11.810 5.834,50
    13/5/2010 0,5200 -1,89% 0,5400 0,5400 0,5000 201 102,73
    12/5/2010 0,5300 3,92% 0,5400 0,5500 0,5200 2.816 1.505,88
    11/5/2010 0,5100 2,00% 0,5000 0,5300 0,4800 6.020 2.983,25
    10/5/2010 0,5000 4,17% 0,5000 0,5200 0,4900 71.846 36.181,46
    07/5/2010 0,4800 -2,04% 0,4500 0,4800 0,4500 4.430 2.100,20
    06/5/2010 0,4900 2,08% 0,4900 0,4900 0,4800 1.453 702,17
    05/5/2010 0,4800 -5,88% 0,4700 0,5300 0,4700 26.259 12.645,85
    04/5/2010 0,5100 -7,27% 0,5200 0,5400 0,5100 7.440 3.886,00
    03/5/2010 0,5500 -6,78% 0,5700 0,5800 0,5400 7.410 4.071,10
    30/4/2010 0,5900 3,51% 0,5800 0,5900 0,5400 4.012 2.319,62
    29/4/2010 0,5700 11,76% 0,5300 0,5900 0,5300 8.007 4.454,42
    28/4/2010 0,5100 0,00% 0,4800 0,5300 0,4700 21.701 10.847,28
    27/4/2010 0,5100 -10,53% 0,5800 0,5900 0,4600 42.399 22.483,75
    26/4/2010 0,5700 -6,56% 0,6000 0,6100 0,5700 3.920 2.270,00
    23/4/2010 0,6100 3,39% 0,6100 0,6400 0,6100 9.000 5.587,00
    22/4/2010 0,5900 -6,35% 0,6000 0,6100 0,5800 15.611 9.267,41
    21/4/2010 0,6300 -7,35% 0,6800 0,6900 0,6300 7.759 4.955,67
    20/4/2010 0,6800 3,03% 0,6600 0,6800 0,6600 2.209 1.490,12
    19/4/2010 0,6600 1,54% 0,6400 0,6700 0,6400 7.026 4.552,10
    16/4/2010 0,6500 -1,52% 0,6500 0,6800 0,6400 6.757 4.377,26
    15/4/2010 0,6600 0,00% 0,6400 0,6700 0,6100 12.565 7.911,38
    14/4/2010 0,6600 -4,35% 0,7000 0,7000 0,6600 6.135 4.094,75
    13/4/2010 0,6900 -2,82% 0,7200 0,7400 0,6600 34.457 23.988,20
    12/4/2010 0,7100 -6,58% 0,7600 0,8300 0,6900 35.600 26.178,14
    09/4/2010 0,7600 -2,56% 0,8000 0,8000 0,7300 4.149 3.117,84
    08/4/2010 0,7800 -3,70% 0,8100 0,8100 0,7700 5.302 4.098,61
    07/4/2010 0,8100 1,25% 0,8000 0,8400 0,7900 6.022 4.866,38
    06/4/2010 0,8000 -5,88% 0,8300 0,8400 0,8000 4.500 3.634,80
    01/4/2010 0,8500 3,66% 0,8600 0,8600 0,8200 820 673,10
    31/3/2010 0,8200 -5,75% 0,8700 0,8700 0,8000 3.890 3.311,70
    30/3/2010 0,8700 -1,14% 0,8900 0,8900 0,8600 5.260 4.677,90
    29/3/2010 0,8800 -1,12% 0,8800 0,9200 0,8800 6.978 6.294,08
    26/3/2010 0,8900 2,30% 0,9000 0,9400 0,8700 6.033 5.361,30
    24/3/2010 0,8700 -3,33% 0,8800 0,8800 0,8700 7.405 6.465,35
    23/3/2010 0,9000 3,45% 0,8600 0,9000 0,8600 1.410 1.261,00
    22/3/2010 0,8700 -3,33% 0,8900 0,9000 0,8600 5.201 4.515,90
    19/3/2010 0,9000 0,00% 0,8600 0,9000 0,8600 2.057 1.821,16
    18/3/2010 0,9000 -2,17% 0,9000 0,9000 0,8800 2.023 1.784,70
    17/3/2010 0,9200 -2,13% 0,9500 0,9500 0,9100 6.560 6.192,00
    16/3/2010 0,9400 2,17% 0,9500 0,9500 0,9400 520 489,00
    15/3/2010 0,9200 1,10% 0,9000 0,9400 0,8900 2.468 2.253,56
    12/3/2010 0,9100 -2,15% 0,9300 0,9400 0,9100 10.200 9.353,50
    11/3/2010 0,9300 -1,06% 0,9300 0,9600 0,9200 11.100 10.311,00
    10/3/2010 0,9400 1,08% 0,9100 0,9800 0,9100 1.810 1.675,80
    09/3/2010 0,9300 0,00% 0,9200 0,9300 0,9200 4.635 4.272,91
    08/3/2010 0,9300 -1,06% 0,9400 0,9500 0,9200 1.870 1.750,40
    05/3/2010 0,9400 1,08% 0,9400 0,9400 0,9300 1.610 1.509,40
    04/3/2010 0,9300 -5,10% 0,9700 0,9800 0,9300 2.060 1.951,48
    03/3/2010 0,9800 5,38% 0,9300 0,9800 0,9300 1.812 1.702,85
    02/3/2010 0,9300 0,00% 0,9300 0,9400 0,9100 8.720 8.024,60
    01/3/2010 0,9300 2,20% 0,9400 0,9500 0,9100 2.510 2.318,60
    26/2/2010 0,9100 -3,19% 0,9500 0,9900 0,8900 5.850 5.456,33
    25/2/2010 0,9400 0,00% 0,9200 0,9500 0,9100 1.460 1.337,50
    24/2/2010 0,9400 0,00% 0,9300 0,9400 0,9300 400 373,00
    23/2/2010 0,9400 1,08% 0,9400 0,9400 0,9400 10 9,40
    22/2/2010 0,9300 -1,06% 0,9200 0,9400 0,9100 5.251 4.836,42
    19/2/2010 0,9400 1,08% 0,9100 0,9400 0,9100 878 808,64
    18/2/2010 0,9300 0,00% 0,9000 0,9300 0,8800 1.490 1.371,20
    17/2/2010 0,9300 1,09% 0,9400 0,9400 0,9000 1.450 1.327,00
    16/2/2010 0,9200 -3,16% 0,9000 0,9300 0,9000 3.565 3.243,15
    12/2/2010 0,9500 -5,00% 1,0000 1,0000 0,9300 5.523 5.291,44
    11/2/2010 1,0000 -2,91% 1,0100 1,0100 0,9800 5.441 5.412,75
    10/2/2010 1,0300 1,98% 1,0300 1,0300 1,0000 3.400 3.484,34
    09/2/2010 1,0100 4,12% 0,9700 1,0200 0,9400 7.948 7.853,83
    08/2/2010 0,9700 3,19% 0,9700 1,0300 0,9300 46.035 45.497,92
    05/2/2010 0,9400 -4,08% 0,9500 0,9800 0,9000 9.790 9.145,69
    04/2/2010 0,9800 1,03% 0,9600 1,0200 0,9600 1.949 1.911,33
    03/2/2010 0,9700 -3,00% 1,0100 1,0400 0,9700 10.376 10.418,24
    02/2/2010 1,0000 0,00% 1,0000 1,0300 0,9900 4.544 4.631,45
    01/2/2010 1,0000 1,01% 0,9800 1,0200 0,9600 32.386 32.291,42
    29/1/2010 0,9900 0,00% 0,9700 1,0300 0,9700 14.615 14.557,40
    28/1/2010 0,9900 -1,00% 0,9800 1,0000 0,9500 11.165 10.966,00
    27/1/2010 1,0000 -3,85% 1,0300 1,0500 1,0000 4.587 4.612,00
    26/1/2010 1,0400 0,00% 1,0200 1,0800 1,0200 11.899 12.486,47
    25/1/2010 1,0400 0,97% 1,0000 1,0500 1,0000 23.457 24.229,10
    22/1/2010 1,0300 -2,83% 1,0400 1,0600 1,0300 18.540 19.371,46
    21/1/2010 1,0600 -7,83% 1,1600 1,1600 1,0400 31.593 33.554,53
    20/1/2010 1,1500 -5,74% 1,1800 1,1800 1,1500 22.581 26.283,96
    19/1/2010 1,2200 -3,94% 1,2700 1,2700 1,1700 6.922 8.387,26
    18/1/2010 1,2700 1,60% 1,2500 1,2700 1,2500 500 630,50
    15/1/2010 1,2500 -3,85% 1,2900 1,3100 1,2400 2.865 3.624,55
    14/1/2010 1,3000 -0,76% 1,2900 1,3000 1,2600 9.998 12.961,72
    13/1/2010 1,3100 -0,76% 1,3100 1,3100 1,3000 600 781,00
    12/1/2010 1,3200 0,00% 1,3300 1,3400 1,2900 68.657 89.954,13
    11/1/2010 1,3200 2,33% 1,3500 1,3500 1,2900 12.636 16.533,41
    08/1/2010 1,2900 -0,77% 1,3200 1,3200 1,2700 19.348 25.013,48
    07/1/2010 1,3000 0,00% 1,3200 1,3400 1,2800 23.365 30.561,48
    05/1/2010 1,3000 3,17% 1,2800 1,3200 1,2800 2.230 2.898,60
    04/1/2010 1,2600 -3,08% 1,2800 1,2900 1,2400 4.382 5.513,58
    31/12/2009 1,3000 4,00% 1,2700 1,3000 1,2600 2.110 2.724,40
    30/12/2009 1,2500 -3,10% 1,2500 1,2800 1,2200 5.912 7.416,79
    29/12/2009 1,2900 0,00% 1,3000 1,3000 1,2900 360 467,10
    28/12/2009 1,2900 1,57% 1,2900 1,2900 1,2900 110 141,90
    23/12/2009 1,2700 -3,79% 1,3500 1,3500 1,2600 4.466 5.740,35
    22/12/2009 1,3200 2,33% 1,3200 1,3200 1,2600 1.620 2.070,70
    21/12/2009 1,2900 2,38% 1,2600 1,2900 1,2600 3.572 4.541,88
    18/12/2009 1,2600 1,61% 1,2700 1,3600 1,2500 452 568,68
    17/12/2009 1,2400 4,20% 1,2300 1,2700 1,2200 1.493 1.851,16
    16/12/2009 1,1900 1,71% 1,2000 1,2100 1,1800 1.732 2.066,91
    15/12/2009 1,1700 -5,65% 1,2200 1,2200 1,1600 4.800 5.621,50
    14/12/2009 1,2400 0,00% 1,2300 1,2400 1,2200 590 721,60
    11/12/2009 1,2400 -1,59% 1,2300 1,2600 1,2300 370 458,40
    10/12/2009 1,2600 3,28% 1,2500 1,2600 1,2200 8.490 10.573,40
    09/12/2009 1,2200 -3,94% 1,2600 1,2900 1,2100 14.106 17.820,24
    08/12/2009 1,2700 -4,51% 1,2800 1,2800 1,2600 7.020 8.932,00
    07/12/2009 1,3300 0,00% 1,3300 1,3300 1,2300 4.530 5.907,40
    04/12/2009 1,3300 0,00% 1,3300 1,3300 1,3300 29 38,57
    03/12/2009 1,3300 -1,48% 1,3400 1,3400 1,3300 1.300 1.740,00
    02/12/2009 1,3500 0,00% 1,3600 1,3600 1,3000 1.620 2.154,30
    01/12/2009 1,3500 8,00% 1,2800 1,3600 1,2500 7.383 9.650,08
    30/11/2009 1,2500 0,81% 1,2500 1,2700 1,2400 6.156 7.692,27
    27/11/2009 1,2400 -0,80% 1,2000 1,2500 1,2000 12.920 15.783,44
    26/11/2009 1,2500 -3,10% 1,2800 1,3000 1,2300 9.990 12.627,60
    25/11/2009 1,2900 -3,01% 1,3400 1,3400 1,2800 11.920 15.536,00
    24/11/2009 1,3300 -0,75% 1,3200 1,3500 1,3000 8.890 11.730,50
    23/11/2009 1,3400 -0,74% 1,3500 1,3700 1,3400 12.100 16.308,00
    20/11/2009 1,3500 -1,46% 1,3900 1,4100 1,3500 22.410 30.909,50
    19/11/2009 1,3700 -0,72% 1,3800 1,4000 1,3600 2.085 2.885,00
    18/11/2009 1,3800 -1,43% 1,4000 1,4100 1,3800 7.700 10.671,00
    17/11/2009 1,4000 -2,10% 1,4300 1,4500 1,4000 18.799 26.513,54
    16/11/2009 1,4300 -2,05% 1,4700 1,4900 1,4100 15.465 22.269,57
    13/11/2009 1,4600 0,00% 1,4600 1,4600 1,4400 2.350 3.423,70
    12/11/2009 1,4600 0,00% 1,4300 1,4900 1,4300 13.834 19.997,84
    11/11/2009 1,4600 0,00% 1,4600 1,4900 1,4500 10.381 15.206,86
    10/11/2009 1,4600 0,69% 1,4700 1,4700 1,4400 11.082 16.043,32
    09/11/2009 1,4500 -2,03% 1,4900 1,5000 1,4400 29.857 44.014,62
    06/11/2009 1,4800 -0,67% 1,4900 1,5200 1,4800 37.320 55.718,20
    05/11/2009 1,4900 -3,25% 1,5400 1,5400 1,4800 42.762 64.306,77
    04/11/2009 1,5400 -1,28% 1,5600 1,6000 1,5300 26.309 40.633,60
    03/11/2009 1,5600 -2,50% 1,6000 1,6000 1,5600 31.122 48.697,30
    02/11/2009 1,6000 0,63% 1,6000 1,6300 1,5600 7.450 11.946,50
    30/10/2009 1,5900 -0,62% 1,6200 1,6200 1,5800 2.851 4.564,58
    29/10/2009 1,6000 0,00% 1,5600 1,6200 1,5500 8.470 13.349,00
    27/10/2009 1,6000 0,63% 1,6100 1,6200 1,5900 11.146 17.880,67
    26/10/2009 1,5900 -3,64% 1,6500 1,6500 1,5800 57.171 91.592,90
    23/10/2009 1,6500 -4,62% 1,7300 1,7300 1,6400 55.280 91.980,90
    22/10/2009 1,7300 0,00% 1,7100 1,7400 1,7000 13.718 23.533,54
    21/10/2009 1,7300 -1,70% 1,7500 1,7500 1,7100 6.020 10.428,10
    20/10/2009 1,7600 1,15% 1,7200 1,7800 1,7100 17.342 30.402,36
    19/10/2009 1,7400 0,58% 1,7600 1,7800 1,7300 8.535 14.975,43
    16/10/2009 1,7300 -2,81% 1,7800 1,7900 1,7100 10.003 17.417,76
    15/10/2009 1,7800 0,56% 1,8000 1,8200 1,7600 20.995 37.896,36
    14/10/2009 1,7700 2,91% 1,7500 1,8300 1,7500 32.366 57.997,54
    13/10/2009 1,7200 1,78% 1,7000 1,7700 1,6800 25.288 43.745,90
    12/10/2009 1,6900 1,81% 1,6700 1,7100 1,6700 16.599 27.936,07
    09/10/2009 1,6600 -0,60% 1,6900 1,6900 1,6300 4.362 7.233,59
    08/10/2009 1,6700 3,09% 1,6100 1,7000 1,6100 14.661 24.153,12
    07/10/2009 1,6200 -0,61% 1,6600 1,6600 1,6100 3.569 5.767,09
    06/10/2009 1,6300 1,24% 1,6300 1,6400 1,6000 7.820 12.659,46
    05/10/2009 1,6100 1,90% 1,5800 1,6300 1,5800 4.530 7.217,38
    02/10/2009 1,5800 -1,86% 1,5600 1,6000 1,5600 8.962 14.170,32
    01/10/2009 1,6100 0,63% 1,6100 1,6100 1,6000 6.841 10.976,81
    30/9/2009 1,6000 -1,23% 1,6200 1,6400 1,6000 9.371 15.089,96
    29/9/2009 1,6200 -1,22% 1,6700 1,6700 1,6200 13.180 21.447,60
    28/9/2009 1,6400 1,23% 1,6100 1,6700 1,6100 11.205 18.385,55
    25/9/2009 1,6200 -1,82% 1,6500 1,6500 1,6200 43.890 71.239,80
    24/9/2009 1,6500 -0,60% 1,6300 1,6600 1,6100 9.185 14.995,25
    23/9/2009 1,6600 2,47% 1,6500 1,6700 1,6200 7.295 12.061,99
    22/9/2009 1,6200 0,00% 1,6300 1,6800 1,6200 14.639 23.911,73
    21/9/2009 1,6200 -4,14% 1,6700 1,6800 1,6000 12.300 20.139,90
    18/9/2009 1,6900 -2,31% 1,7500 1,7500 1,6900 24.977 42.561,15
    17/9/2009 1,7300 2,98% 1,6800 1,7700 1,6200 83.341 138.581,87
    16/9/2009 1,6800 -0,59% 1,6800 1,7200 1,6800 4.600 7.789,00
    15/9/2009 1,6900 1,81% 1,7100 1,7100 1,6300 6.020 10.077,50
    14/9/2009 1,6600 -2,35% 1,6800 1,7100 1,6600 11.992 20.040,13
    11/9/2009 1,7000 0,00% 1,7000 1,7000 1,6800 11.562 19.540,76
    10/9/2009 1,7000 0,00% 1,7300 1,7600 1,6600 14.437 24.102,60
    09/9/2009 1,7000 -0,58% 1,7100 1,8000 1,6700 12.115 21.219,22
    08/9/2009 1,7100 3,01% 1,6600 1,7300 1,6600 13.188 22.384,45
    07/9/2009 1,6600 1,84% 1,6500 1,6600 1,6100 10.765 17.687,55
    04/9/2009 1,6300 1,24% 1,6400 1,6400 1,6100 10.180 16.464,00
    03/9/2009 1,6100 -3,59% 1,6500 1,6500 1,6000 17.849 29.053,15
    02/9/2009 1,6700 -1,76% 1,6500 1,6800 1,6500 5.399 8.952,62
    01/9/2009 1,7000 0,00% 1,7100 1,7100 1,7000 2.630 4.475,30
    31/8/2009 1,7000 -0,58% 1,7100 1,7300 1,7000 16.450 28.029,47
    28/8/2009 1,7100 -1,72% 1,7500 1,7800 1,7000 25.438 43.828,82
    27/8/2009 1,7400 -2,25% 1,7800 1,7800 1,7300 8.710 15.250,40
    26/8/2009 1,7800 -0,56% 1,8100 1,8100 1,7600 10.532 18.803,68
    25/8/2009 1,7900 -0,56% 1,8000 1,8000 1,7600 10.218 18.213,46
    24/8/2009 1,8000 -2,17% 1,8600 1,8600 1,7900 16.933 30.667,00
    21/8/2009 1,8400 2,79% 1,7600 1,8500 1,7600 9.408 16.958,16
    20/8/2009 1,7900 4,07% 1,7600 1,8000 1,7200 9.590 16.974,05
    19/8/2009 1,7200 0,58% 1,7000 1,8000 1,7000 6.938 12.031,96
    18/8/2009 1,7100 1,18% 1,7100 1,7200 1,7000 6.807 11.627,50
    17/8/2009 1,6900 0,60% 1,6800 1,7000 1,6800 10.960 18.534,40
    14/8/2009 1,6800 -1,75% 1,7400 1,7400 1,6700 13.477 22.776,64
    13/8/2009 1,7100 1,79% 1,7000 1,7500 1,6700 66.428 113.523,37
    12/8/2009 1,6800 -7,18% 1,8000 1,8000 1,6400 23.450 40.694,10
    11/8/2009 1,8100 -2,16% 1,8500 1,8600 1,8000 5.460 9.947,35
    10/8/2009 1,8500 0,54% 1,8800 1,8800 1,8300 206 378,13
    07/8/2009 1,8400 -1,08% 1,8400 1,8800 1,8300 11.442 21.030,44
    06/8/2009 1,8600 -2,11% 1,9100 1,9100 1,8500 21.431 39.980,23
    05/8/2009 1,9000 -1,04% 1,9400 1,9500 1,8800 12.958 24.920,56
    04/8/2009 1,9200 -1,03% 1,9400 1,9500 1,9100 33.750 65.096,70
    03/8/2009 1,9400 4,30% 1,8800 1,9500 1,8800 26.630 51.054,88
    31/7/2009 1,8600 -1,06% 1,9000 1,9000 1,8500 8.536 15.925,39
    30/7/2009 1,8800 -0,53% 1,9100 1,9100 1,8700 8.692 16.391,34
    29/7/2009 1,8900 1,61% 1,8600 1,8900 1,8500 6.408 12.023,87
    28/7/2009 1,8600 -1,06% 1,8800 1,9000 1,8600 30.240 56.546,55
    27/7/2009 1,8800 0,00% 1,8800 1,9200 1,8800 45.891 86.720,27
    24/7/2009 1,8800 -0,53% 1,9000 1,9000 1,8800 7.167 13.524,06
    23/7/2009 1,8900 0,00% 1,9500 1,9500 1,8800 7.973 15.262,50
    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 0,00% 1,9200 1,9500 1,8500 28.835 54.624,36

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,3260 13,19 % 0,0380 70
    ΔΡΟΜΕ 0,3590 9,45 % 0,0310 2.991
    ΜΟΝΤΑ 0,4320 8,54 % 0,0340 325
    ΙΝΤΕΤ 0,5660 4,81 % 0,0260 2.357
    ΕΚΤΕΡ 0,8640 4,10 % 0,0340 5.401
    ΙΝΚΑΤ 1,2650 3,69 % 0,0450 29.920
    ΑΡΑΙΓ 4,4200 3,63 % 0,1550 51.892
    ΣΕΝΤΡ 0,2290 3,62 % 0,0080 4.000
    ΚΟΥΑΛ 0,2450 3,38 % 0,0080 21.245
    ΛΥΚ 1,0750 3,37 % 0,0350 3.650
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΠΑΚ 5,3000 -12,40 % -0,7500 1.280
    ΤΖΚΑ 2,1200 -5,78 % -0,1300 610
    ΜΕΝΤΙ 1,9000 -5,00 % -0,1000 1.610
    ΣΠΥΡ 0,2120 -3,64 % -0,0080 205
    ΜΟΗ 15,2700 -3,35 % -0,5300 89.489
    ΤΕΝΕΡΓ 9,1500 -2,97 % -0,2800 42.610
    ΕΤΕ 1,3200 -2,94 % -0,0400 2.119.170
    ΑΒΑΞ 0,4680 -2,70 % -0,0130 18.050
    ΕΛΧΑ 1,3060 -2,54 % -0,0340 9.024
    ΕΒΡΟΦ 0,9500 -2,06 % -0,0200 793
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 0,6110 0,33 % 0,0020 3.688.290
    TITC 11,9600 0,00 % 0,0000 3.567.344
    ΕΤΕ 1,3200 -2,94 % -0,0400 2.831.687
    ΕΥΡΩΒ 0,3900 -1,91 % -0,0076 2.652.900
    ΟΠΑΠ 8,6350 -1,88 % -0,1650 1.751.372
    ΜΟΗ 15,2700 -3,35 % -0,5300 1.372.269
    ΔΕΗ 3,4920 -0,80 % -0,0280 1.107.226
    ΜΥΤΙΛ 7,6250 -1,61 % -0,1250 727.666
    ΜΠΕΛΑ 16,3200 -0,06 % -0,0100 520.416
    ΜΙΓ 0,0820 2,50 % 0,0020 519.129
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,3900 -1,91 % 6.694.728 2,65εκ.
    ΜΙΓ 0,0820 2,50 % 6.210.761 519,1χιλ.
    ΑΛΦΑ 0,6110 0,33 % 5.962.331 3,69εκ.
    ΕΤΕ 1,3200 -2,94 % 2.119.170 2,83εκ.
    ΔΕΗ 3,4920 -0,80 % 315.570 1,11εκ.
    TITC 11,9600 0,00 % 310.521 3,57εκ.
    ΠΕΙΡ 1,4290 -0,69 % 283.907 405,2χιλ.
    ΕΛΛΑΚΤΩΡ 1,0000 0,00 % 247.909 250,8χιλ.
    ΟΠΑΠ 8,6350 -1,88 % 201.159 1,75εκ.
    ΙΝΛΟΤ 0,1330 -1,48 % 152.413 20.682
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΜΙΓ 0,0820 2,50 % 6.210.761 0,66 %
    ΑΛΦΑ 0,6110 0,33 % 5.962.331 0,39 %
    TITC 11,9600 0,00 % 310.521 0,38 %
    ΕΤΕ 1,3200 -2,94 % 2.119.170 0,23 %
    ΚΟΡΔΕ 0,2160 2,86 % 43.706 0,21 %
    ΕΥΡΩΒ 0,3900 -1,91 % 6.694.728 0,18 %
    ΟΤΟΕΛ 4,0800 2,00 % 86.475 0,18 %
    ΔΕΗ 3,4920 -0,80 % 315.570 0,14 %
    ΕΛΛΑΚΤΩΡ 1,0000 0,00 % 247.909 0,12 %
    ΙΝΚΑΤ 1,2650 3,69 % 29.920 0,10 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΒΙΟΚΑ 0,8100 1,25 % 735 20,00 %
    ΜΙΓ 0,0820 2,50 % 6.210.761 14,63 %
    ΔΡΟΜΕ 0,3590 9,45 % 2.991 9,76 %
    ΚΟΡΔΕ 0,2160 2,86 % 43.706 9,05 %
    ΜΕΝΤΙ 1,9000 -5,00 % 1.610 7,00 %
    ΙΝΚΑΤ 1,2650 3,69 % 29.920 6,97 %
    ΣΠΕΙΣ 4,4000 2,09 % 1.100 5,80 %
    ΕΚΤΕΡ 0,8640 4,10 % 5.401 5,54 %
    ΚΕΚΡ 1,5900 0,00 % 4.155 5,28 %
    ΑΤΤΙΚΑ 0,9400 1,08 % 3.235 5,16 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%