| 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 |
|---|---|---|---|---|---|---|---|
| 24/10/2006 | 1,6000 | 5,26% | 1,5800 | 1,7500 | 1,5300 | 805.894 | 1.330.413,03 |
| 23/10/2006 | 1,5200 | 19,69% | 1,3400 | 1,5200 | 1,3400 | 734.533 | 1.072.684,75 |
| 20/10/2006 | 1,2700 | 0,00% | 1,2900 | 1,3300 | 1,2700 | 268.481 | 350.005,74 |
| 19/10/2006 | 1,2700 | 4,96% | 1,2200 | 1,3000 | 1,2100 | 535.984 | 676.696,87 |
| 18/10/2006 | 1,2100 | 8,04% | 1,1200 | 1,2300 | 1,1000 | 252.286 | 294.837,61 |
| 17/10/2006 | 1,1200 | -0,88% | 1,1200 | 1,1300 | 1,1100 | 19.336 | 21.618,62 |
| 16/10/2006 | 1,1300 | 0,00% | 1,1300 | 1,1400 | 1,1000 | 32.425 | 36.400,53 |
| 13/10/2006 | 1,1300 | -2,59% | 1,1600 | 1,1600 | 1,1300 | 33.859 | 38.559,79 |
| 12/10/2006 | 1,1600 | 1,75% | 1,1300 | 1,1600 | 1,1200 | 153.013 | 174.895,12 |
| 11/10/2006 | 1,1400 | -0,87% | 1,1500 | 1,1700 | 1,1000 | 157.570 | 179.643,35 |
| 10/10/2006 | 1,1500 | 5,50% | 1,0900 | 1,1600 | 1,0800 | 174.159 | 196.987,77 |
| 09/10/2006 | 1,0900 | 0,93% | 1,0800 | 1,0900 | 1,0700 | 15.658 | 16.968,00 |
| 06/10/2006 | 1,0800 | -1,82% | 1,1000 | 1,1100 | 1,0700 | 42.588 | 46.442,69 |
| 05/10/2006 | 1,1000 | 0,92% | 1,1100 | 1,1300 | 1,0700 | 48.600 | 53.481,65 |
| 04/10/2006 | 1,0900 | 2,83% | 1,0500 | 1,0900 | 1,0500 | 49.570 | 52.810,85 |
| 03/10/2006 | 1,0600 | 0,00% | 1,0600 | 1,0700 | 1,0400 | 16.460 | 17.358,65 |
| 02/10/2006 | 1,0600 | 0,00% | 1,0500 | 1,0900 | 1,0500 | 52.550 | 55.671,70 |
| 29/9/2006 | 1,0600 | -0,93% | 1,0700 | 1,0800 | 1,0500 | 34.501 | 36.592,72 |
| 28/9/2006 | 1,0700 | -2,73% | 1,0800 | 1,0800 | 1,0600 | 6.524 | 6.985,23 |
| 27/9/2006 | 1,1000 | 0,00% | 1,1000 | 1,1100 | 1,0700 | 10.508 | 11.551,35 |
| 26/9/2006 | 1,1000 | 0,92% | 1,1000 | 1,1100 | 1,0800 | 31.290 | 34.197,20 |
| 25/9/2006 | 1,0900 | 0,93% | 1,0800 | 1,1200 | 1,0800 | 35.075 | 38.697,20 |
| 22/9/2006 | 1,0800 | -0,92% | 1,0600 | 1,1300 | 1,0600 | 41.910 | 45.779,10 |
| 21/9/2006 | 1,0900 | -1,80% | 1,0800 | 1,1300 | 1,0800 | 86.820 | 96.642,00 |
| 20/9/2006 | 1,1100 | 0,91% | 1,0800 | 1,1200 | 1,0800 | 33.585 | 37.199,95 |
| 19/9/2006 | 1,1000 | -0,90% | 1,1000 | 1,1300 | 1,0700 | 32.756 | 35.995,54 |
| 18/9/2006 | 1,1100 | 9,90% | 1,0200 | 1,1700 | 1,0200 | 715.032 | 790.069,08 |
| 15/9/2006 | 1,0100 | 0,00% | 1,0100 | 1,0200 | 0,9900 | 19.139 | 19.196,22 |
| 14/9/2006 | 1,0100 | -2,88% | 1,0400 | 1,0700 | 1,0000 | 72.060 | 73.754,58 |
| 13/9/2006 | 1,0400 | -1,89% | 1,0200 | 1,0600 | 1,0200 | 18.972 | 19.684,60 |
| 12/9/2006 | 1,0600 | -0,93% | 1,0700 | 1,0700 | 1,0300 | 25.685 | 26.858,29 |
| 11/9/2006 | 1,0700 | 0,00% | 1,0500 | 1,0800 | 1,0500 | 19.301 | 20.540,11 |
| 08/9/2006 | 1,0700 | -1,83% | 1,0500 | 1,0900 | 1,0400 | 35.158 | 37.507,17 |
| 07/9/2006 | 1,0900 | -0,91% | 1,0500 | 1,0900 | 1,0500 | 35.476 | 37.772,25 |
| 06/9/2006 | 1,1000 | 1,85% | 1,1000 | 1,1000 | 1,0700 | 10.900 | 11.884,00 |
| 05/9/2006 | 1,0800 | 0,93% | 1,0700 | 1,1200 | 1,0500 | 36.711 | 40.060,09 |
| 04/9/2006 | 1,0700 | -6,14% | 1,0900 | 1,1300 | 1,0700 | 58.836 | 64.048,06 |
| 01/9/2006 | 1,1400 | 0,00% | 1,1100 | 1,1400 | 1,1000 | 47.443 | 52.962,03 |
| 31/8/2006 | 1,1400 | 0,00% | 1,1000 | 1,1400 | 1,1000 | 7.621 | 8.449,44 |
| 30/8/2006 | 1,1400 | 0,88% | 1,1300 | 1,1700 | 1,1300 | 26.938 | 30.931,55 |
| 29/8/2006 | 1,1300 | 4,63% | 1,1100 | 1,1500 | 1,1000 | 25.125 | 27.913,96 |
| 28/8/2006 | 1,0800 | -1,82% | 1,0600 | 1,1000 | 1,0600 | 4.902 | 5.332,94 |
| 25/8/2006 | 1,1000 | -1,79% | 1,0800 | 1,1000 | 1,0700 | 7.040 | 7.620,80 |
| 24/8/2006 | 1,1200 | 0,90% | 1,0500 | 1,1200 | 1,0500 | 13.845 | 15.154,15 |
| 23/8/2006 | 1,1100 | -2,63% | 1,0700 | 1,1300 | 1,0700 | 27.099 | 29.826,04 |
| 22/8/2006 | 1,1400 | -0,87% | 1,1500 | 1,1600 | 1,1000 | 47.270 | 52.862,00 |
| 21/8/2006 | 1,1500 | 0,88% | 1,0900 | 1,1500 | 1,0900 | 12.746 | 14.370,17 |
| 18/8/2006 | 1,1400 | 1,79% | 1,1100 | 1,1400 | 1,0900 | 10.280 | 11.377,40 |
| 17/8/2006 | 1,1200 | 0,00% | 1,1300 | 1,1400 | 1,1200 | 7.920 | 8.965,70 |
| 16/8/2006 | 1,1200 | 0,00% | 1,1300 | 1,1400 | 1,1100 | 11.669 | 13.066,46 |
| 14/8/2006 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 500 | 560,00 |
| 11/8/2006 | 1,1200 | -2,61% | 1,1500 | 1,1500 | 1,1100 | 5.147 | 5.795,92 |
| 10/8/2006 | 1,1500 | 1,77% | 1,1100 | 1,1500 | 1,0900 | 4.950 | 5.510,60 |
| 09/8/2006 | 1,1300 | -0,88% | 1,1000 | 1,1300 | 1,1000 | 6.630 | 7.404,30 |
| 08/8/2006 | 1,1400 | -1,72% | 1,1100 | 1,1600 | 1,1100 | 6.200 | 7.035,50 |
| 07/8/2006 | 1,1600 | 3,57% | 1,1000 | 1,1800 | 1,0800 | 10.969 | 12.475,32 |
| 04/8/2006 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,0800 | 1.350 | 1.504,00 |
| 03/8/2006 | 1,1200 | 1,82% | 1,1000 | 1,1200 | 1,0900 | 2.750 | 3.024,00 |
| 02/8/2006 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0500 | 7.244 | 7.827,20 |
| 01/8/2006 | 1,1000 | 0,00% | 1,0500 | 1,1300 | 1,0500 | 6.130 | 6.801,00 |
| 31/7/2006 | 1,1000 | 0,00% | 1,0300 | 1,1500 | 1,0300 | 10.800 | 11.696,00 |
| 28/7/2006 | 1,1000 | -1,79% | 1,1000 | 1,1100 | 1,1000 | 4.700 | 5.202,00 |
| 27/7/2006 | 1,1200 | 0,00% | 1,1200 | 1,1300 | 1,1200 | 6.150 | 6.919,74 |
| 26/7/2006 | 1,1200 | 0,00% | 1,0200 | 1,1200 | 1,0200 | 1.760 | 1.891,10 |
| 25/7/2006 | 1,1200 | 0,00% | 1,1000 | 1,1200 | 1,0800 | 1.530 | 1.685,20 |
| 24/7/2006 | 1,1200 | -2,61% | 1,1300 | 1,1300 | 1,1200 | 3.840 | 4.305,80 |
| 21/7/2006 | 1,1500 | 2,68% | 1,1100 | 1,1500 | 1,1000 | 5.119 | 5.703,09 |
| 20/7/2006 | 1,1200 | 0,00% | 1,1200 | 1,1300 | 1,1100 | 8.750 | 9.809,00 |
| 19/7/2006 | 1,1200 | 0,00% | 1,1300 | 1,1300 | 1,0900 | 21.150 | 23.453,00 |
| 18/7/2006 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1000 | 8.050 | 8.949,20 |
| 17/7/2006 | 1,1200 | -3,45% | 1,1400 | 1,1400 | 1,1000 | 10.210 | 11.392,30 |
| 14/7/2006 | 1,1600 | 2,65% | 1,1100 | 1,1600 | 1,0900 | 6.030 | ,00 |
| 13/7/2006 | 1,1300 | -2,59% | 1,1400 | 1,1400 | 1,1100 | 38.087 | ,00 |
| 12/7/2006 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1400 | 12.965 | ,00 |
| 11/7/2006 | 1,1600 | 0,00% | 1,1600 | 1,1800 | 1,1500 | 15.080 | ,00 |
| 10/7/2006 | 1,1600 | -3,33% | 1,2000 | 1,2000 | 1,1300 | 33.789 | ,00 |
| 07/7/2006 | 1,2000 | 8,11% | 1,1300 | 1,2000 | 1,1300 | 16.126 | ,00 |
| 06/7/2006 | 1,1100 | 0,00% | 1,1100 | 1,1200 | 1,1000 | 4.253 | ,00 |
| 05/7/2006 | 1,1100 | 0,91% | 1,0900 | 1,1400 | 1,0800 | 21.260 | ,00 |
| 04/7/2006 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0800 | 17.268 | ,00 |
| 03/7/2006 | 1,1000 | 0,00% | 1,0900 | 1,1000 | 1,0900 | 4.000 | 4.365,00 |
| 30/6/2006 | 1,1000 | 0,00% | 1,1000 | 1,1300 | 1,0900 | 34.602 | ,00 |
| 29/6/2006 | 1,1000 | 1,85% | 1,0800 | 1,1000 | 1,0500 | 27.600 | ,00 |
| 28/6/2006 | 1,0800 | -1,82% | 1,0900 | 1,0900 | 1,0600 | 19.893 | ,00 |
| 27/6/2006 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0500 | 12.861 | ,00 |
| 26/6/2006 | 1,1000 | 0,92% | 1,0900 | 1,1000 | 1,0800 | 8.010 | ,00 |
| 23/6/2006 | 1,0900 | -1,80% | 1,1000 | 1,1200 | 1,0700 | 22.500 | ,00 |
| 22/6/2006 | 1,1100 | 0,91% | 1,1100 | 1,1200 | 1,1100 | 11.804 | ,00 |
| 21/6/2006 | 1,1000 | 0,00% | 1,0900 | 1,1100 | 1,0500 | 22.250 | ,00 |
| 20/6/2006 | 1,1000 | 0,00% | 1,0900 | 1,1200 | 1,0700 | 11.500 | ,00 |
| 19/6/2006 | 1,1000 | 0,00% | 1,1100 | 1,1300 | 1,0800 | 14.870 | ,00 |
| 16/6/2006 | 1,1000 | -3,51% | 1,1800 | 1,1800 | 1,0600 | 37.650 | ,00 |
| 15/6/2006 | 1,1400 | 3,64% | 1,1000 | 1,1900 | 1,1000 | 30.115 | ,00 |
| 14/6/2006 | 1,1000 | -1,79% | 1,1200 | 1,1500 | 1,0500 | 34.690 | ,00 |
| 13/6/2006 | 1,1200 | -5,08% | 1,1800 | 1,1800 | 1,0700 | 60.672 | ,00 |
| 09/6/2006 | 1,1800 | 18,00% | 1,1000 | 1,2000 | 1,1000 | 91.207 | ,00 |
| 08/6/2006 | 1,0000 | -4,76% | 1,0300 | 1,0300 | 1,0000 | 40.900 | ,00 |
| 07/6/2006 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 18.900 | ,00 |
| 06/6/2006 | 1,0500 | -8,70% | 1,0500 | 1,0500 | 1,0500 | 37.470 | ,00 |
| 05/6/2006 | 1,1500 | -4,96% | 1,2000 | 1,2000 | 1,1500 | 16.730 | ,00 |
| 02/6/2006 | 1,2100 | -4,72% | 1,2700 | 1,2700 | 1,2100 | 48.995 | ,00 |
| 01/6/2006 | 1,2700 | -6,62% | 1,3400 | 1,3400 | 1,2700 | 23.550 | ,00 |
| 31/5/2006 | 1,3600 | 0,00% | 1,4000 | 1,4000 | 1,3600 | 53.700 | ,00 |
| 30/5/2006 | 1,3600 | -6,85% | 1,4400 | 1,4400 | 1,3600 | 65.440 | ,00 |
| 29/5/2006 | 1,4600 | 8,96% | 1,4600 | 1,4600 | 1,4600 | 67.734 | ,00 |
| 26/5/2006 | 1,3400 | 8,94% | 1,3400 | 1,3500 | 1,3400 | 33.650 | ,00 |
| 25/5/2006 | 1,2300 | 6,96% | 1,1500 | 1,2300 | 1,1500 | 25.844 | ,00 |
| 24/5/2006 | 1,1500 | -4,17% | 1,1800 | 1,1800 | 1,1500 | 29.481 | ,00 |
| 23/5/2006 | 1,2000 | 4,35% | 1,1500 | 1,2000 | 1,1500 | 47.431 | ,00 |
| 22/5/2006 | 1,1500 | -9,45% | 1,2900 | 1,2900 | 1,1500 | 70.990 | ,00 |
| 19/5/2006 | 1,2700 | 4,96% | 1,2300 | 1,2700 | 1,2300 | 61.073 | ,00 |
| 18/5/2006 | 1,2100 | -2,42% | 1,1500 | 1,2100 | 1,1500 | 48.077 | ,00 |
| 17/5/2006 | 1,2400 | 19,23% | 1,1000 | 1,2400 | 1,1000 | 147.038 | ,00 |
| 16/5/2006 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 21.454 | ,00 |
| 15/5/2006 | 1,0400 | 2,97% | 1,0500 | 1,0500 | 1,0400 | 30.546 | ,00 |
| 12/5/2006 | 1,0100 | 3,06% | 0,9800 | 1,0100 | 0,9800 | 36.368 | ,00 |
| 11/5/2006 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 13.000 | ,00 |
| 10/5/2006 | 0,9800 | -2,00% | 1,0000 | 1,0000 | 0,9800 | 18.850 | ,00 |
| 09/5/2006 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 0,9900 | 17.070 | ,00 |
| 08/5/2006 | 1,0100 | 2,02% | 1,0200 | 1,0200 | 1,0100 | 72.500 | ,00 |
| 05/5/2006 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9900 | 47.102 | ,00 |
| 04/5/2006 | 1,0000 | 2,04% | 0,9900 | 1,0000 | 0,9800 | 46.982 | ,00 |
| 03/5/2006 | 0,9800 | 5,38% | 0,9400 | 0,9800 | 0,9400 | 34.620 | ,00 |
| 02/5/2006 | 0,9300 | 1,09% | 0,9200 | 0,9300 | 0,9100 | 23.011 | ,00 |
| 28/4/2006 | 0,9200 | -1,08% | 0,9300 | 0,9300 | 0,9200 | 21.773 | ,00 |
| 27/4/2006 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 34.100 | ,00 |
| 26/4/2006 | 0,9300 | 3,33% | 0,9400 | 0,9400 | 0,9300 | 28.800 | ,00 |
| 25/4/2006 | 0,9000 | 1,12% | 0,9000 | 0,9000 | 0,9000 | 31.800 | ,00 |
| 20/4/2006 | 0,8900 | 2,30% | 0,9000 | 0,9000 | 0,8800 | 31.585 | ,00 |
| 19/4/2006 | 0,8700 | 0,00% | 0,8800 | 0,8800 | 0,8600 | 32.500 | ,00 |
| 18/4/2006 | 0,8700 | 0,00% | 0,8800 | 0,8800 | 0,8700 | 25.000 | ,00 |
| 13/4/2006 | 0,8700 | 1,16% | 0,8600 | 0,8700 | 0,8500 | 25.300 | ,00 |
| 12/4/2006 | 0,8600 | 0,00% | 0,8500 | 0,8600 | 0,8500 | 27.600 | ,00 |
| 11/4/2006 | 0,8600 | 2,38% | 0,8400 | 0,8600 | 0,8400 | 24.000 | ,00 |
| 10/4/2006 | 0,8400 | 3,70% | 0,8100 | 0,8400 | 0,8100 | 46.437 | ,00 |
| 07/4/2006 | 0,8100 | -1,22% | 0,8000 | 0,8100 | 0,8000 | 39.260 | ,00 |
| 06/4/2006 | 0,8200 | 0,00% | 0,8400 | 0,8400 | 0,8200 | 33.032 | ,00 |
| 05/4/2006 | 0,8200 | 3,80% | 0,7900 | 0,8200 | 0,7900 | 87.970 | ,00 |
| 04/4/2006 | 0,7900 | -15,96% | 0,8200 | 0,8200 | 0,7900 | 131.522 | ,00 |
| 03/4/2006 | 0,9400 | 2,17% | 0,9300 | 0,9500 | 0,9200 | 31.200 | ,00 |
| 31/3/2006 | 0,9200 | 0,00% | 0,9000 | 0,9300 | 0,8900 | 55.800 | ,00 |
| 30/3/2006 | 0,9200 | 2,22% | 0,8700 | 0,9300 | 0,8700 | 22.359 | ,00 |
| 29/3/2006 | 0,9000 | 2,27% | 0,8500 | 0,9000 | 0,8500 | 14.782 | ,00 |
| 28/3/2006 | 0,8800 | -2,22% | 0,8800 | 0,8800 | 0,8600 | 11.908 | ,00 |
| 27/3/2006 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,8800 | 10.910 | ,00 |
| 24/3/2006 | 0,9000 | 3,45% | 0,8700 | 0,9000 | 0,8700 | 21.636 | ,00 |
| 23/3/2006 | 0,8700 | -1,14% | 0,8500 | 0,8900 | 0,8500 | 18.205 | ,00 |
| 22/3/2006 | 0,8800 | 0,00% | 0,8500 | 0,8800 | 0,8500 | 25.990 | ,00 |
| 21/3/2006 | 0,8800 | -1,12% | 0,8700 | 0,8900 | 0,8700 | 14.027 | ,00 |
| 20/3/2006 | 0,8900 | 0,00% | 0,8800 | 0,8900 | 0,8700 | 24.043 | ,00 |
| 17/3/2006 | 0,8900 | 0,00% | 0,9000 | 0,9100 | 0,8500 | 23.300 | ,00 |
| 16/3/2006 | 0,8900 | 1,14% | 0,8700 | 0,9000 | 0,8700 | 35.977 | ,00 |
| 15/3/2006 | 0,8800 | 3,53% | 0,8500 | 0,8800 | 0,8400 | 13.362 | ,00 |
| 14/3/2006 | 0,8500 | 0,00% | 0,8300 | 0,8700 | 0,8000 | 19.100 | ,00 |
| 13/3/2006 | 0,8500 | 1,19% | 0,8600 | 0,8800 | 0,8100 | 41.773 | ,00 |
| 10/3/2006 | 0,8400 | 2,44% | 0,8000 | 0,8400 | 0,7900 | 17.183 | ,00 |
| 09/3/2006 | 0,8200 | 1,23% | 0,8100 | 0,8700 | 0,7700 | 26.491 | ,00 |
| 08/3/2006 | 0,8100 | 6,58% | 0,7300 | 0,8300 | 0,7200 | 47.886 | ,00 |
| 07/3/2006 | 0,7600 | -3,80% | 0,7800 | 0,7800 | 0,7300 | 57.175 | ,00 |
| 03/3/2006 | 0,7900 | 2,60% | 0,7700 | 0,7900 | 0,7500 | 33.208 | ,00 |
| 02/3/2006 | 0,7700 | -2,53% | 0,8000 | 0,8100 | 0,7600 | 52.487 | ,00 |
| 01/3/2006 | 0,7900 | -3,66% | 0,8200 | 0,8300 | 0,7700 | 48.422 | ,00 |
| 28/2/2006 | 0,8200 | 1,23% | 0,7600 | 0,8500 | 0,7600 | 19.912 | ,00 |
| 27/2/2006 | 0,8100 | -5,81% | 0,8200 | 0,8300 | 0,7800 | 46.090 | ,00 |
| 24/2/2006 | 0,8600 | 0,00% | 0,8500 | 0,8800 | 0,8400 | 39.052 | ,00 |
| 23/2/2006 | 0,8600 | -3,37% | 0,8700 | 0,8800 | 0,8600 | 22.868 | ,00 |
| 22/2/2006 | 0,8900 | -1,11% | 0,8800 | 0,9000 | 0,8800 | 16.730 | ,00 |
| 21/2/2006 | 0,9000 | 3,45% | 0,8700 | 0,9100 | 0,8700 | 31.284 | ,00 |
| 20/2/2006 | 0,8700 | 1,16% | 0,8700 | 0,8900 | 0,8600 | 63.626 | ,00 |
| 17/2/2006 | 0,8600 | -1,15% | 0,8700 | 0,9000 | 0,8600 | 27.714 | ,00 |
| 16/2/2006 | 0,8700 | 2,35% | 0,8700 | 0,9000 | 0,8600 | 39.830 | ,00 |
| 15/2/2006 | 0,8500 | -7,61% | 0,9100 | 0,9200 | 0,8500 | 59.248 | ,00 |
| 14/2/2006 | 0,9200 | 0,00% | 0,9200 | 0,9400 | 0,9100 | 28.905 | ,00 |
| 13/2/2006 | 0,9200 | -4,17% | 0,9000 | 0,9500 | 0,9000 | 59.391 | ,00 |
| 10/2/2006 | 0,9600 | -2,04% | 0,9300 | 0,9700 | 0,9200 | 34.662 | ,00 |
| 09/2/2006 | 0,9800 | -2,97% | 1,0100 | 1,0300 | 0,9700 | 72.480 | ,00 |
| 08/2/2006 | 1,0100 | 5,21% | 0,9300 | 1,0400 | 0,9300 | 138.612 | ,00 |
| 07/2/2006 | 0,9600 | 2,13% | 0,9500 | 0,9800 | 0,9200 | 101.608 | ,00 |
| 06/2/2006 | 0,9400 | 2,17% | 0,9400 | 0,9600 | 0,9200 | 63.636 | ,00 |
| 03/2/2006 | 0,9200 | 1,10% | 0,9300 | 0,9500 | 0,9100 | 85.382 | ,00 |
| 02/2/2006 | 0,9100 | 2,25% | 0,9100 | 0,9300 | 0,9000 | 61.139 | ,00 |
| 01/2/2006 | 0,8900 | 3,49% | 0,8600 | 0,8900 | 0,8600 | 59.502 | ,00 |
| 31/1/2006 | 0,8600 | 0,00% | 0,8700 | 0,8700 | 0,8400 | 37.225 | ,00 |
| 30/1/2006 | 0,8600 | 0,00% | 0,8400 | 0,8700 | 0,8300 | 27.625 | ,00 |
| 27/1/2006 | 0,8600 | -2,27% | 0,8800 | 0,8800 | 0,8500 | 15.910 | ,00 |
| 26/1/2006 | 0,8800 | 2,33% | 0,8600 | 0,8800 | 0,8500 | 12.600 | ,00 |
| 25/1/2006 | 0,8600 | -3,37% | 0,8900 | 0,8900 | 0,8600 | 64.870 | ,00 |
| 24/1/2006 | 0,8900 | 2,30% | 0,9100 | 0,9100 | 0,8900 | 58.536 | ,00 |
| 23/1/2006 | 0,8700 | 4,82% | 0,8300 | 0,9000 | 0,8000 | 41.062 | ,00 |
| 20/1/2006 | 0,8300 | -7,78% | 0,9000 | 0,9000 | 0,8200 | 114.227 | ,00 |
| 19/1/2006 | 0,9000 | 2,27% | 0,9100 | 0,9100 | 0,8900 | 24.290 | ,00 |
| 18/1/2006 | 0,8800 | -2,22% | 0,8600 | 0,8800 | 0,8400 | 24.690 | ,00 |
| 17/1/2006 | 0,9000 | -2,17% | 0,9000 | 0,9400 | 0,8900 | 44.222 | ,00 |
| 16/1/2006 | 0,9200 | 0,00% | 0,9300 | 0,9400 | 0,8900 | 55.109 | ,00 |
| 13/1/2006 | 0,9200 | 6,98% | 0,8400 | 0,9300 | 0,8400 | 94.313 | ,00 |
| 12/1/2006 | 0,8600 | -2,27% | 0,8600 | 0,8800 | 0,8500 | 43.800 | ,00 |
| 11/1/2006 | 0,8800 | -4,35% | 0,9100 | 0,9100 | 0,8700 | 46.986 | ,00 |
| 10/1/2006 | 0,9200 | 0,00% | 0,9100 | 0,9200 | 0,8700 | 65.054 | ,00 |
| 09/1/2006 | 0,9200 | -2,13% | 0,9400 | 0,9800 | 0,9200 | 54.540 | ,00 |
| 05/1/2006 | 0,9400 | 2,17% | 0,9300 | 0,9500 | 0,9200 | 44.022 | ,00 |
| 04/1/2006 | 0,9200 | 2,22% | 0,9500 | 0,9500 | 0,8700 | 58.803 | ,00 |
| 03/1/2006 | 0,9000 | -6,25% | 0,9900 | 0,9900 | 0,8800 | 82.500 | ,00 |
| 02/1/2006 | 0,9600 | 4,35% | 0,9300 | 0,9900 | 0,9300 | 85.910 | ,00 |
| 30/12/2005 | 0,9200 | 8,24% | 0,8600 | 0,9200 | 0,8400 | 96.347 | ,00 |
| 29/12/2005 | 0,8500 | 1,19% | 0,8400 | 0,8700 | 0,8000 | 83.490 | ,00 |
| 28/12/2005 | 0,8400 | 0,00% | 0,8700 | 0,8800 | 0,7900 | 79.792 | ,00 |
| 27/12/2005 | 0,8400 | 16,67% | 0,7200 | 0,8600 | 0,7200 | 113.041 | ,00 |
| 23/12/2005 | 0,7200 | 5,88% | 0,6700 | 0,7300 | 0,6700 | 71.460 | ,00 |
| 22/12/2005 | 0,6800 | 1,49% | 0,6600 | 0,6800 | 0,6600 | 17.953 | ,00 |
| 21/12/2005 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6500 | 38.572 | ,00 |
| 20/12/2005 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6500 | 29.077 | ,00 |
| 19/12/2005 | 0,6700 | 1,52% | 0,6600 | 0,6800 | 0,6500 | 31.872 | ,00 |
| 16/12/2005 | 0,6600 | -1,49% | 0,6700 | 0,6700 | 0,6500 | 44.190 | ,00 |
| 15/12/2005 | 0,6700 | 1,52% | 0,6700 | 0,6700 | 0,6300 | 36.080 | ,00 |
| 14/12/2005 | 0,6600 | 4,76% | 0,6300 | 0,6600 | 0,6300 | 46.001 | ,00 |
| 13/12/2005 | 0,6300 | 1,61% | 0,6300 | 0,6300 | 0,6100 | 25.585 | ,00 |
| 12/12/2005 | 0,6200 | 1,64% | 0,5900 | 0,6200 | 0,5900 | 25.038 | ,00 |
| 09/12/2005 | 0,6100 | -1,61% | 0,6100 | 0,6200 | 0,5900 | 14.952 | ,00 |
| 08/12/2005 | 0,6200 | 1,64% | 0,6000 | 0,6200 | 0,5800 | 18.512 | ,00 |
| 07/12/2005 | 0,6100 | 0,00% | 0,5800 | 0,6100 | 0,5800 | 21.870 | ,00 |
| 06/12/2005 | 0,6100 | 0,00% | 0,5900 | 0,6100 | 0,5800 | 7.114 | ,00 |
| 05/12/2005 | 0,6100 | 1,67% | 0,5800 | 0,6100 | 0,5800 | 11.955 | ,00 |
| 02/12/2005 | 0,6000 | 3,45% | 0,6100 | 0,6200 | 0,6000 | 13.855 | ,00 |
| 01/12/2005 | 0,5800 | -1,69% | 0,5900 | 0,6000 | 0,5800 | 5.649 | ,00 |
| 30/11/2005 | 0,5900 | -3,28% | 0,5900 | 0,6000 | 0,5900 | 1.604 | ,00 |
| 29/11/2005 | 0,6100 | -1,61% | 0,6000 | 0,6200 | 0,5900 | 15.166 | ,00 |
| 28/11/2005 | 0,6200 | -1,59% | 0,5900 | 0,6200 | 0,5900 | 12.745 | ,00 |
| 25/11/2005 | 0,6300 | 3,28% | 0,6000 | 0,6300 | 0,6000 | 13.944 | ,00 |
| 24/11/2005 | 0,6100 | -3,17% | 0,6300 | 0,6300 | 0,6000 | 31.951 | ,00 |
| 23/11/2005 | 0,6300 | 0,00% | 0,6200 | 0,6300 | 0,6100 | 13.182 | ,00 |
| 22/11/2005 | 0,6300 | 1,61% | 0,6200 | 0,6400 | 0,5900 | 19.770 | ,00 |
| 21/11/2005 | 0,6200 | 0,00% | 0,6000 | 0,6500 | 0,6000 | 40.844 | ,00 |
| 18/11/2005 | 0,6200 | 5,08% | 0,6000 | 0,6300 | 0,5900 | 69.289 | ,00 |
| 17/11/2005 | 0,5900 | 0,00% | 0,5800 | 0,6100 | 0,5800 | 32.608 | ,00 |
| 16/11/2005 | 0,5900 | 0,00% | 0,5900 | 0,6000 | 0,5800 | 55.580 | ,00 |
| 15/11/2005 | 0,5900 | -1,67% | 0,5800 | 0,6000 | 0,5700 | 14.619 | ,00 |
| 14/11/2005 | 0,6000 | 1,69% | 0,5900 | 0,6000 | 0,5700 | 9.225 | ,00 |
| 11/11/2005 | 0,5900 | 1,72% | 0,5700 | 0,6000 | 0,5700 | 24.825 | ,00 |
| 10/11/2005 | 0,5800 | -3,33% | 0,6000 | 0,6100 | 0,5800 | 46.080 | ,00 |
| 09/11/2005 | 0,6000 | 0,00% | 0,5900 | 0,6000 | 0,5800 | 7.166 | ,00 |
| 08/11/2005 | 0,6000 | -1,64% | 0,6000 | 0,6000 | 0,5800 | 19.440 | ,00 |
| 07/11/2005 | 0,6100 | 1,67% | 0,6000 | 0,6100 | 0,5800 | 37.000 | ,00 |
| 04/11/2005 | 0,6000 | 1,69% | 0,6000 | 0,6000 | 0,5700 | 20.071 | ,00 |
| 03/11/2005 | 0,5900 | 1,72% | 0,5800 | 0,5900 | 0,5700 | 7.170 | ,00 |
| 02/11/2005 | 0,5800 | 1,75% | 0,5800 | 0,6000 | 0,5700 | 6.110 | ,00 |
| 01/11/2005 | 0,5700 | 0,00% | 0,5500 | 0,5800 | 0,5500 | 14.950 | ,00 |
| 31/10/2005 | 0,5700 | 3,64% | 0,5500 | 0,5800 | 0,5400 | 9.620 | ,00 |
| 27/10/2005 | 0,5500 | -1,79% | 0,5600 | 0,5800 | 0,5500 | 7.640 | ,00 |
| 26/10/2005 | 0,5600 | -1,75% | 0,5800 | 0,5800 | 0,5600 | 9.870 | ,00 |
| 25/10/2005 | 0,5700 | 1,79% | 0,5700 | 0,5800 | 0,5600 | 20.100 | ,00 |
| 24/10/2005 | 0,5600 | -3,45% | 0,5800 | 0,5900 | 0,5600 | 28.380 | ,00 |
| 21/10/2005 | 0,5800 | -3,33% | 0,6100 | 0,6100 | 0,5700 | 32.566 | ,00 |
| 20/10/2005 | 0,6000 | 5,26% | 0,5700 | 0,6100 | 0,5700 | 20.430 | ,00 |
| 19/10/2005 | 0,5700 | 0,00% | 0,5600 | 0,5700 | 0,5600 | 2.290 | ,00 |
| 18/10/2005 | 0,5700 | 1,79% | 0,5600 | 0,6000 | 0,5600 | 22.840 | ,00 |
| 17/10/2005 | 0,5600 | 1,82% | 0,5500 | 0,5600 | 0,5400 | 12.440 | ,00 |
| 14/10/2005 | 0,5500 | -1,79% | 0,5400 | 0,5600 | 0,5400 | 15.370 | ,00 |
| 13/10/2005 | 0,5600 | 1,82% | 0,5600 | 0,5700 | 0,5300 | 12.520 | ,00 |
| 12/10/2005 | 0,5500 | 1,85% | 0,5400 | 0,5500 | 0,5300 | 22.270 | ,00 |
| 11/10/2005 | 0,5400 | 0,00% | 0,5300 | 0,5800 | 0,5300 | 15.210 | ,00 |
| 10/10/2005 | 0,5400 | -5,26% | 0,5700 | 0,5700 | 0,5400 | 13.410 | ,00 |
| 07/10/2005 | 0,5700 | 1,79% | 0,5600 | 0,5900 | 0,5600 | 8.880 | ,00 |
| 06/10/2005 | 0,5600 | -3,45% | 0,5600 | 0,5700 | 0,5600 | 8.820 | ,00 |
| 05/10/2005 | 0,5800 | 1,75% | 0,5700 | 0,5800 | 0,5600 | 25.854 | ,00 |
| 04/10/2005 | 0,5700 | -5,00% | 0,5800 | 0,5800 | 0,5700 | 35.150 | ,00 |
| 03/10/2005 | 0,6000 | -3,23% | 0,6300 | 0,6300 | 0,5800 | 67.000 | ,00 |
| 30/9/2005 | 0,6200 | -1,59% | 0,6200 | 0,6200 | 0,5900 | 22.130 | ,00 |
| 29/9/2005 | 0,6300 | 5,00% | 0,6000 | 0,6300 | 0,5800 | 30.990 | ,00 |
| 28/9/2005 | 0,6000 | 1,69% | 0,5700 | 0,6000 | 0,5700 | 28.150 | ,00 |
| 27/9/2005 | 0,5900 | 3,51% | 0,5700 | 0,6000 | 0,5600 | 33.365 | ,00 |
| 26/9/2005 | 0,5700 | -3,39% | 0,5900 | 0,5900 | 0,5700 | 9.560 | ,00 |
| 23/9/2005 | 0,5900 | -1,67% | 0,5700 | 0,5900 | 0,5700 | 15.260 | ,00 |
| 22/9/2005 | 0,6000 | -1,64% | 0,6000 | 0,6000 | 0,5700 | 38.300 | ,00 |
| 21/9/2005 | 0,6100 | 1,67% | 0,5800 | 0,6300 | 0,5600 | 54.870 | ,00 |
| 20/9/2005 | 0,6000 | -6,25% | 0,6200 | 0,6300 | 0,6000 | 25.900 | ,00 |
| 19/9/2005 | 0,6400 | -1,54% | 0,6500 | 0,6500 | 0,6200 | 9.105 | ,00 |
| 16/9/2005 | 0,6500 | 0,00% | 0,6500 | 0,6700 | 0,6200 | 51.384 | ,00 |
| 15/9/2005 | 0,6500 | 1,56% | 0,6400 | 0,6700 | 0,6400 | 54.662 | ,00 |
| 14/9/2005 | 0,6400 | 6,67% | 0,6100 | 0,6500 | 0,5900 | 91.188 | ,00 |
| 13/9/2005 | 0,6000 | 7,14% | 0,5500 | 0,6000 | 0,5500 | 56.320 | ,00 |
| 12/9/2005 | 0,5600 | -1,75% | 0,5700 | 0,5700 | 0,5600 | 22.550 | ,00 |
| 09/9/2005 | 0,5700 | -1,72% | 0,5800 | 0,5800 | 0,5500 | 11.631 | ,00 |
| 08/9/2005 | 0,5800 | 3,57% | 0,5500 | 0,5800 | 0,5500 | 7.390 | ,00 |
| 07/9/2005 | 0,5600 | 3,70% | 0,5400 | 0,5600 | 0,5400 | 25.380 | ,00 |
| 06/9/2005 | 0,5400 | -1,82% | 0,5500 | 0,5600 | 0,5400 | 12.300 | ,00 |
| 05/9/2005 | 0,5500 | 1,85% | 0,5400 | 0,5500 | 0,5400 | 30.250 | ,00 |
| 02/9/2005 | 0,5400 | -1,82% | 0,5500 | 0,5600 | 0,5400 | 5.870 | ,00 |
| 01/9/2005 | 0,5500 | 3,77% | 0,5300 | 0,5600 | 0,5300 | 23.950 | ,00 |
| 31/8/2005 | 0,5300 | -1,85% | 0,5300 | 0,5500 | 0,5200 | 17.361 | ,00 |
| 30/8/2005 | 0,5400 | 0,00% | 0,5400 | 0,5600 | 0,5300 | 21.570 | ,00 |
| 29/8/2005 | 0,5400 | -5,26% | 0,5400 | 0,5500 | 0,5300 | 11.310 | ,00 |
| 26/8/2005 | 0,5700 | 5,56% | 0,5400 | 0,5700 | 0,5400 | 780 | ,00 |
| 25/8/2005 | 0,5400 | -3,57% | 0,5400 | 0,5500 | 0,5400 | 13.600 | ,00 |
| 24/8/2005 | 0,5600 | -1,75% | 0,5700 | 0,5700 | 0,5600 | 4.100 | ,00 |
| 23/8/2005 | 0,5700 | 0,00% | 0,5500 | 0,5900 | 0,5500 | 43.610 | ,00 |
| 22/8/2005 | 0,5700 | 1,79% | 0,5600 | 0,5700 | 0,5600 | 11.990 | ,00 |
| 19/8/2005 | 0,5600 | 1,82% | 0,5600 | 0,5700 | 0,5500 | 19.950 | ,00 |
| 18/8/2005 | 0,5500 | 1,85% | 0,5300 | 0,5700 | 0,5300 | 41.470 | ,00 |
| 17/8/2005 | 0,5400 | 1,89% | 0,5200 | 0,5400 | 0,5100 | 12.240 | ,00 |
| 16/8/2005 | 0,5300 | 0,00% | 0,5100 | 0,5300 | 0,5100 | 8.800 | ,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.% |
|---|