Συνεχης ενημερωση

    GRIVALIA PROPERTIES Α.Ε.Ε.Α.Π. (ΓΡΙΒ)

    11,2400

    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
    23/5/2019 11,2400 0,00% 11,2400 11,2400 11,2400 ,00
    22/5/2019 11,2400 0,00% 11,2400 11,2400 11,2400 ,00
    21/5/2019 11,2400 0,00% 11,2400 11,2400 11,2400 ,00
    20/5/2019 11,2400 0,00% 11,2400 11,2400 11,2400 ,00
    17/5/2019 11,2400 0,54% 10,9000 11,3400 10,9000 89.234 997.847,76
    16/5/2019 11,1800 0,90% 11,0800 11,3200 11,0400 162.073 1.820.008,28
    15/5/2019 11,0800 0,00% 11,0800 11,2400 10,9600 103.981 1.158.369,66
    14/5/2019 11,0800 2,03% 11,1800 11,2000 10,7800 229.744 2.524.120,10
    13/5/2019 10,8600 -2,69% 10,8600 11,1200 10,6800 96.469 1.045.718,38
    10/5/2019 11,1600 1,82% 10,9600 11,3200 10,9400 24.635 275.156,16
    09/5/2019 10,9600 -1,97% 11,0600 11,0800 10,3600 67.970 733.026,94
    08/5/2019 11,1800 -4,44% 11,6200 11,7400 11,1400 26.298 299.335,58
    07/5/2019 11,7000 1,39% 11,6000 11,8400 11,6000 26.041 304.319,96
    06/5/2019 11,5400 -3,03% 11,6000 11,7400 11,4800 15.296 177.387,20
    03/5/2019 11,9000 0,51% 11,8000 11,9400 11,7600 37.252 442.365,66
    02/5/2019 11,8400 4,41% 11,5800 12,1800 11,5400 137.661 1.613.406,12
    30/4/2019 11,3400 -1,39% 11,5000 11,7000 11,3000 42.794 490.647,62
    25/4/2019 11,5000 -0,35% 11,6000 11,6000 11,4600 23.505 271.798,06
    24/4/2019 11,5400 0,00% 11,5400 11,6600 11,1200 29.845 342.953,76
    23/4/2019 11,5400 -1,37% 11,7000 11,8600 11,5400 28.949 339.497,18
    18/4/2019 11,7000 2,45% 11,4000 11,7000 11,3800 61.967 719.824,22
    17/4/2019 11,4200 -2,39% 11,4000 11,7000 11,4000 52.838 613.854,54
    16/4/2019 11,7000 1,74% 11,5000 11,7200 11,2000 96.338 1.115.395,20
    15/4/2019 11,5000 5,12% 10,8600 11,5400 10,8600 76.643 875.299,84
    12/4/2019 10,9400 -0,55% 11,1200 11,1200 10,8200 27.014 296.758,90
    11/4/2019 11,0000 -0,18% 11,0200 11,2800 10,9000 60.194 668.235,24
    10/4/2019 11,0200 1,47% 10,8000 11,1400 10,8000 45.616 502.866,16
    09/4/2019 10,8600 -1,99% 11,1600 11,1800 10,8000 39.316 432.186,68
    08/4/2019 11,0800 -1,95% 11,3000 11,3000 10,8400 86.732 958.585,84
    05/4/2019 11,3000 0,18% 11,2000 11,5000 11,2000 115.502 1.319.121,21
    04/4/2019 11,2800 -0,18% 11,3200 11,3200 10,8800 44.314 495.146,02
    03/4/2019 11,3000 -0,35% 11,3400 11,4600 11,2600 81.456 924.079,76
    02/4/2019 11,3400 1,25% 11,3000 11,3800 11,0600 84.067 944.546,44
    01/4/2019 11,2000 4,09% 10,8000 11,4800 10,8000 114.155 1.281.439,20
    29/3/2019 10,7600 2,87% 10,5200 10,7600 10,3800 122.664 1.293.954,76
    28/3/2019 10,4600 0,38% 10,4200 10,5000 10,3000 117.232 1.225.789,60
    27/3/2019 10,4200 3,17% 10,1000 10,4200 10,0800 84.696 868.003,60
    26/3/2019 10,1000 2,96% 9,9000 10,1600 9,7500 63.912 642.283,91
    22/3/2019 9,8100 -2,49% 10,1800 10,2200 9,8100 33.297 332.623,87
    21/3/2019 10,0600 0,00% 10,1200 10,2800 9,9600 176.682 1.787.800,76
    20/3/2019 10,0600 2,65% 9,8100 10,1000 9,7800 132.098 1.321.087,00
    19/3/2019 9,8000 -4,11% 10,3000 10,3000 9,8000 339.689 3.338.720,72
    18/3/2019 10,2200 0,20% 10,1400 10,4800 10,1400 165.423 1.700.644,12
    15/3/2019 10,2000 0,59% 10,0000 10,3000 10,0000 85.244 868.347,08
    14/3/2019 10,1400 2,22% 9,9200 10,2000 9,9000 664.110 6.642.715,39
    13/3/2019 9,9200 1,64% 9,8200 10,0400 9,8200 688.509 6.829.227,36
    12/3/2019 9,7600 0,62% 9,7500 9,8700 9,6400 60.361 589.727,60
    08/3/2019 9,7000 -1,82% 9,5300 9,7700 9,2600 48.959 464.868,78
    07/3/2019 9,8800 -0,80% 9,8800 10,2400 9,6900 80.784 799.322,41
    06/3/2019 9,9600 2,57% 9,7100 10,0000 9,6600 29.252 287.027,88
    05/3/2019 9,7100 -2,71% 9,9800 10,0000 9,5600 99.113 964.419,24
    04/3/2019 9,9800 -1,96% 10,4000 10,5600 9,8300 105.627 1.071.814,76
    01/3/2019 10,1800 3,77% 9,8100 10,4000 9,8100 1.477.441 15.053.106,07
    28/2/2019 9,8100 4,36% 9,4200 10,0000 9,3900 559.132 5.462.192,10
    27/2/2019 9,4000 0,21% 9,2500 9,4200 9,1600 168.670 1.572.504,11
    26/2/2019 9,3800 4,69% 9,0000 9,3800 8,9000 243.542 2.237.142,61
    25/2/2019 8,9600 3,94% 8,5400 9,1500 8,5400 395.004 3.467.441,26
    22/2/2019 8,6200 0,47% 8,5600 8,6800 8,4500 60.320 517.446,84
    21/2/2019 8,5800 0,00% 8,5700 8,6700 8,5200 44.608 383.778,47
    20/2/2019 8,5800 0,94% 8,5000 8,5800 8,4200 21.794 184.894,78
    19/2/2019 8,5000 -0,12% 8,5500 8,7200 8,4600 58.573 505.020,92
    18/2/2019 8,5100 1,55% 8,3800 8,6400 8,3800 125.442 1.065.878,89
    15/2/2019 8,3800 -0,24% 8,2900 8,4100 8,2900 45.760 380.943,89
    14/2/2019 8,4000 0,60% 8,2700 8,5200 8,2700 141.361 1.176.874,93
    13/2/2019 8,3500 -1,30% 8,3800 8,5200 8,2600 74.916 624.539,90
    12/2/2019 8,4600 -0,59% 8,5000 8,5800 8,2700 37.376 316.895,75
    11/2/2019 8,5100 0,83% 8,4300 8,5200 8,3700 78.975 669.370,73
    08/2/2019 8,4400 1,69% 8,2400 8,5200 8,1800 46.518 388.917,25
    07/2/2019 8,3000 -2,58% 8,2700 8,5900 8,2000 52.466 436.834,61
    06/2/2019 8,5200 -1,62% 8,6900 8,7000 8,3600 113.378 967.717,78
    05/2/2019 8,6600 -0,23% 8,7000 8,7300 8,4400 143.904 1.236.789,04
    04/2/2019 8,6800 0,93% 8,6200 8,7600 8,6200 106.195 922.641,22
    01/2/2019 8,6000 1,78% 8,4500 8,6500 8,4000 198.381 1.689.242,96
    31/1/2019 8,4500 1,93% 8,2900 8,4600 8,2100 216.386 1.813.135,40
    30/1/2019 8,2900 -2,93% 8,2000 8,4100 8,2000 335.850 2.798.118,07
    29/1/2019 8,5400 0,23% 8,5500 8,5800 8,4900 386.497 3.289.815,67
    28/1/2019 8,5200 0,47% 8,4500 8,6200 8,3700 129.683 1.102.161,08
    25/1/2019 8,4800 1,80% 8,4500 8,6600 8,3700 188.019 1.598.854,09
    24/1/2019 8,3300 0,12% 8,3300 8,4200 8,1500 40.148 331.755,57
    23/1/2019 8,3200 0,85% 8,3500 8,3500 8,1800 64.231 531.466,12
    22/1/2019 8,2500 1,73% 8,1000 8,3500 8,1000 23.897 197.394,84
    21/1/2019 8,1100 -1,34% 8,2800 8,2800 8,0600 25.953 212.001,45
    18/1/2019 8,2200 -0,72% 8,4300 8,4300 7,9800 106.778 873.629,92
    17/1/2019 8,2800 -2,01% 8,6000 8,6000 8,2100 236.241 1.991.446,13
    16/1/2019 8,4500 -0,59% 8,4300 8,5400 8,3600 59.059 497.692,94
    15/1/2019 8,5000 -1,05% 8,7000 8,7000 8,3200 38.153 322.795,65
    14/1/2019 8,5900 -2,61% 8,5700 8,6200 8,4900 36.790 315.065,97
    11/1/2019 8,8200 0,68% 8,6500 8,8200 8,6400 105.986 926.546,59
    10/1/2019 8,7600 -0,68% 8,7900 8,8200 8,7200 348.094 3.057.681,42
    09/1/2019 8,8200 0,92% 8,5000 8,8200 8,5000 560.473 4.928.800,85
    08/1/2019 8,7400 2,82% 8,5900 8,7600 8,5600 312.899 2.726.337,65
    07/1/2019 8,5000 2,91% 8,2000 8,5000 8,2000 389.943 3.287.798,90
    04/1/2019 8,2600 0,12% 8,2600 8,3200 8,1900 248.773 2.055.226,73
    03/1/2019 8,2500 0,00% 8,2900 8,3400 8,0900 397.570 3.266.397,06
    02/1/2019 8,2500 -1,32% 8,3600 8,3600 8,1600 108.384 893.314,83
    31/12/2018 8,3600 2,70% 8,1400 8,4000 8,0500 91.654 758.417,29
    28/12/2018 8,1400 2,91% 7,9100 8,1400 7,8400 187.412 1.495.597,08
    27/12/2018 7,9100 0,00% 7,9500 8,1000 7,8500 106.418 844.347,03
    21/12/2018 7,9100 -2,94% 8,0400 8,0900 7,8800 239.617 1.906.023,26
    20/12/2018 8,1500 0,00% 8,0800 8,2200 7,9900 220.670 1.791.747,66
    19/12/2018 8,1500 0,74% 8,0400 8,1900 7,9000 446.531 3.600.033,53
    18/12/2018 8,0900 -1,58% 8,2400 8,2700 7,9500 201.895 1.645.083,60
    17/12/2018 8,2200 -2,84% 8,3700 8,4000 8,0000 460.135 3.780.175,39
    14/12/2018 8,4600 -0,24% 8,4000 8,5000 8,3600 394.510 3.337.764,19
    13/12/2018 8,4800 -1,28% 8,4900 8,6600 8,4500 428.741 3.654.741,71
    12/12/2018 8,5900 1,06% 8,5800 8,6000 8,3600 373.436 3.171.434,51
    11/12/2018 8,5000 0,47% 8,4600 8,5800 8,4500 2.315.460 19.680.902,57
    10/12/2018 8,4600 -1,74% 8,4800 8,5600 8,3000 607.411 5.153.118,17
    07/12/2018 8,6100 -1,03% 8,7800 8,8800 8,5800 370.472 3.203.967,03
    06/12/2018 8,7000 -1,14% 8,8000 8,8000 8,5000 412.514 3.567.852,46
    05/12/2018 8,8000 -3,30% 8,8500 9,0300 8,6600 210.976 1.863.027,98
    04/12/2018 9,1000 -2,36% 9,3200 9,3800 8,9600 304.565 2.785.180,16
    03/12/2018 9,3200 4,48% 9,1500 9,4400 9,0400 924.598 8.542.900,65
    30/11/2018 8,9200 3,36% 8,6100 9,0000 8,4800 1.199.044 10.550.284,52
    29/11/2018 8,6300 11,07% 7,7700 8,6400 7,7700 753.991 6.251.711,47
    28/11/2018 7,7700 1,30% 7,7200 7,7800 7,5300 148.355 1.136.754,48
    27/11/2018 7,6700 0,66% 7,5600 7,7000 7,4900 2.101.358 15.880.846,04
    26/11/2018 7,6200 6,28% 8,0200 8,2600 7,4400 1.908.261 15.105.481,42
    23/11/2018 7,1700 -0,14% 7,2500 7,2500 7,1700 11.425 82.252,41
    22/11/2018 7,1800 0,14% 7,2000 7,2500 7,1800 35.103 252.559,84
    21/11/2018 7,1700 -1,38% 7,3400 7,3900 7,1600 46.283 336.670,38
    20/11/2018 7,2700 -1,76% 7,4000 7,4100 7,2700 33.950 248.782,23
    19/11/2018 7,4000 -0,13% 7,3500 7,4700 7,3500 93.381 693.523,66
    16/11/2018 7,4100 0,27% 7,3600 7,4600 7,3400 17.664 130.435,11
    15/11/2018 7,3900 0,14% 7,4000 7,4600 7,3700 67.714 500.993,11
    14/11/2018 7,3800 -1,34% 7,4000 7,4100 7,3600 65.890 487.233,09
    13/11/2018 7,4800 0,27% 7,4900 7,4900 7,3900 108.448 805.394,50
    12/11/2018 7,4600 0,40% 7,5000 7,5300 7,4000 76.780 575.201,38
    09/11/2018 7,4300 -0,93% 7,5000 7,5400 7,4200 37.497 280.489,95
    08/11/2018 7,5000 -1,06% 7,5800 7,6400 7,4700 97.956 738.623,50
    07/11/2018 7,5800 0,00% 7,6900 7,7000 7,5300 55.228 420.316,42
    06/11/2018 7,5800 1,07% 7,5200 7,6600 7,5000 47.036 355.590,94
    05/11/2018 7,5000 1,35% 7,4100 7,5000 7,3700 69.231 514.953,39
    02/11/2018 7,4000 -1,99% 7,6700 7,6700 7,2300 170.726 1.265.767,24
    01/11/2018 7,5500 -0,53% 7,4100 7,6100 7,4100 46.813 352.820,52
    31/10/2018 7,5900 -0,39% 7,7600 7,7600 7,4500 74.445 562.786,76
    30/10/2018 7,6200 -1,17% 7,6500 7,8400 7,6200 25.680 197.048,99
    29/10/2018 7,7100 -0,52% 7,6900 7,8300 7,6900 14.178 110.279,21
    26/10/2018 7,7500 -0,13% 7,7600 7,7600 7,6100 13.541 104.590,91
    25/10/2018 7,7600 0,65% 7,8600 7,8600 7,5700 67.908 526.659,18
    24/10/2018 7,7100 0,52% 7,7300 7,9000 7,6500 74.401 575.189,56
    23/10/2018 7,6700 -1,29% 7,6400 7,7700 7,6300 51.495 396.042,12
    22/10/2018 7,7700 0,26% 7,9200 7,9200 7,7700 18.770 147.043,38
    19/10/2018 7,7500 -1,27% 7,8500 7,9000 7,6500 40.632 315.090,68
    18/10/2018 7,8500 -2,24% 8,0300 8,0300 7,8300 13.836 109.361,14
    17/10/2018 8,0300 2,55% 7,8500 8,0300 7,7300 50.785 397.791,08
    16/10/2018 7,8300 0,77% 8,0400 8,0400 7,7300 62.199 487.699,62
    15/10/2018 7,7700 0,13% 7,7000 7,9500 7,7000 65.039 508.748,39
    12/10/2018 7,7600 0,91% 7,8400 7,9100 7,6600 55.951 437.171,55
    11/10/2018 7,6900 0,13% 7,6100 7,8400 7,6100 58.193 449.348,59
    10/10/2018 7,6800 0,92% 7,7300 7,8200 7,6300 89.558 694.921,86
    09/10/2018 7,6100 -1,04% 7,7100 7,7100 7,5300 61.857 470.337,34
    08/10/2018 7,6900 0,13% 7,6800 7,7900 7,5300 78.230 596.593,31
    05/10/2018 7,6800 -3,64% 7,9100 7,9600 7,6800 65.711 516.971,33
    04/10/2018 7,9700 0,13% 8,0000 8,0300 7,9100 85.101 678.281,02
    03/10/2018 7,9600 0,38% 7,9300 8,0000 7,9000 157.481 1.253.023,68
    02/10/2018 7,9300 -0,25% 7,9500 8,0000 7,9100 43.403 345.400,51
    01/10/2018 7,9500 -0,25% 8,0600 8,0600 7,9500 52.686 422.056,12
    28/9/2018 7,9700 -0,75% 8,0300 8,0500 7,9700 104.943 838.979,71
    27/9/2018 8,0300 -0,12% 8,0000 8,0600 8,0000 97.158 780.772,88
    26/9/2018 8,0400 0,63% 8,0600 8,0900 7,9700 106.817 856.774,53
    25/9/2018 7,9900 0,25% 8,0000 8,0500 7,9700 178.685 1.429.736,42
    24/9/2018 7,9700 0,13% 7,9800 8,0400 7,9600 83.123 664.465,83
    21/9/2018 7,9600 -1,00% 8,1000 8,1000 7,9600 636.100 5.105.392,43
    20/9/2018 8,0400 -0,25% 8,0900 8,1000 8,0400 72.311 583.286,76
    19/9/2018 8,0600 -0,25% 8,1200 8,1900 8,0600 103.507 839.953,73
    18/9/2018 8,0800 0,00% 8,1600 8,1700 8,0600 47.778 388.244,25
    17/9/2018 8,0800 0,00% 8,1800 8,1800 8,0600 48.481 394.413,77
    14/9/2018 8,0800 -0,98% 8,1600 8,3400 8,0800 66.257 542.857,18
    13/9/2018 8,1600 -2,16% 8,3400 8,3900 8,1600 66.639 553.210,50
    12/9/2018 8,3400 2,33% 8,1500 8,4300 8,1500 39.811 331.894,02
    11/9/2018 8,1500 -1,21% 8,2500 8,3000 8,1500 37.230 306.594,21
    10/9/2018 8,2500 1,85% 8,1300 8,3600 8,1300 67.457 559.425,48
    07/9/2018 8,1000 -0,12% 8,0800 8,2800 8,0800 18.513 151.318,82
    06/9/2018 8,1100 -0,37% 8,1800 8,2400 8,1000 55.033 448.898,01
    05/9/2018 8,1400 -1,93% 8,3500 8,4000 8,1400 83.370 694.890,99
    04/9/2018 8,3000 -1,78% 8,4500 8,4900 8,2500 72.522 606.414,16
    03/9/2018 8,4500 -0,82% 8,3100 8,5500 8,3100 19.481 164.961,06
    31/8/2018 8,5200 2,53% 8,3900 8,5900 8,3400 44.197 376.115,60
    30/8/2018 8,3100 -1,66% 8,5300 8,5300 8,2700 44.584 375.195,72
    29/8/2018 8,4500 -0,35% 8,4600 8,5100 8,4500 38.738 328.588,70
    28/8/2018 8,4800 0,24% 8,4200 8,5000 8,4200 23.859 202.487,08
    27/8/2018 8,4600 0,71% 8,4700 8,5100 8,4500 24.786 210.184,87
    24/8/2018 8,4000 0,12% 8,4000 8,4500 8,3700 5.672 47.762,60
    23/8/2018 8,3900 1,08% 8,3900 8,4000 8,3700 36.969 310.249,58
    22/8/2018 8,3000 0,97% 8,2900 8,3600 8,2700 18.154 150.945,15
    21/8/2018 8,2200 -1,08% 8,3900 8,4300 8,2200 23.103 192.404,82
    20/8/2018 8,3100 -1,07% 8,4000 8,4400 8,3000 21.173 176.962,77
    17/8/2018 8,4000 0,60% 8,4300 8,5300 8,4000 26.021 219.748,80
    16/8/2018 8,3500 -1,07% 8,4400 8,5200 8,3500 285.496 2.397.373,23
    14/8/2018 8,4400 0,24% 8,4000 8,5000 8,4000 19.125 161.916,22
    13/8/2018 8,4200 -1,41% 8,5300 8,5500 8,4200 61.239 519.537,66
    10/8/2018 8,5400 -0,35% 8,5400 8,5600 8,5200 45.515 388.926,22
    09/8/2018 8,5700 0,23% 8,5700 8,5900 8,5600 39.463 338.464,88
    08/8/2018 8,5500 -1,27% 8,5700 8,5800 8,5300 28.042 239.692,45
    07/8/2018 8,6600 0,70% 8,5100 8,6600 8,5100 114.033 978.494,74
    06/8/2018 8,6000 0,00% 8,5500 8,6000 8,5200 162.455 1.387.610,18
    03/8/2018 8,6000 1,30% 8,5400 8,6200 8,5300 42.870 368.360,87
    02/8/2018 8,4900 -0,70% 8,5500 8,5500 8,4900 38.545 329.027,09
    01/8/2018 8,5500 -0,23% 8,5800 8,5900 8,5100 31.423 268.849,35
    31/7/2018 8,5700 -1,27% 8,6800 8,6800 8,5300 48.887 419.437,08
    30/7/2018 8,6800 1,52% 8,6200 8,6800 8,5200 17.227 147.873,31
    27/7/2018 8,5500 -1,04% 8,6500 8,6800 8,5400 38.183 326.676,73
    26/7/2018 8,6400 1,05% 8,5500 8,6400 8,5100 46.026 394.643,93
    25/7/2018 8,5500 -0,58% 8,5400 8,6600 8,5400 7.359 63.504,71
    24/7/2018 8,6000 0,70% 8,6000 8,6000 8,5800 30.995 266.474,78
    23/7/2018 8,5400 -0,70% 8,6000 8,6200 8,5100 12.174 104.378,49
    20/7/2018 8,6000 0,00% 8,6000 8,6200 8,4000 56.229 480.898,80
    19/7/2018 8,6000 -0,69% 8,6600 8,7000 8,6000 33.184 286.983,70
    18/7/2018 8,6600 0,93% 8,6000 8,7200 8,6000 93.391 808.613,64
    17/7/2018 8,5800 -0,58% 8,5400 8,6200 8,5400 8.777 75.477,97
    16/7/2018 8,6300 0,35% 8,6000 8,6900 8,6000 23.592 204.289,09
    13/7/2018 8,6000 1,18% 8,5500 8,6600 8,5500 119.163 1.025.254,25
    12/7/2018 8,5000 1,31% 8,5100 8,6000 8,4700 71.541 611.320,39
    11/7/2018 8,3900 -1,87% 8,5200 8,6100 8,3900 346.140 2.940.042,30
    10/7/2018 8,5500 -0,58% 8,6500 8,6800 8,5500 55.139 474.108,99
    09/7/2018 8,6000 0,12% 8,5900 8,6500 8,5900 6.874 59.220,60
    06/7/2018 8,5900 -0,92% 8,6400 8,6900 8,5900 64.766 557.949,56
    05/7/2018 8,6700 -0,34% 8,6700 8,6900 8,6400 65.615 569.044,97
    04/7/2018 8,7000 0,58% 8,7500 8,8000 8,7000 4.232 37.021,95
    03/7/2018 8,6500 -0,80% 8,7500 8,7500 8,6500 31.284 271.481,78
    02/7/2018 8,7200 1,40% 8,5200 8,8600 8,5200 54.749 474.348,47
    29/6/2018 8,6000 0,00% 8,7900 8,7900 8,6000 38.570 332.229,69
    28/6/2018 8,6000 -1,26% 8,7300 8,7300 8,6000 845.729 7.275.464,38
    27/6/2018 8,7100 -1,02% 8,7500 8,9900 8,7100 122.798 1.084.978,36
    26/6/2018 8,8000 -1,12% 8,9600 8,9600 8,7300 16.254 143.101,21
    25/6/2018 8,9000 0,00% 8,9000 8,9600 8,7200 68.030 605.484,23
    22/6/2018 8,9000 1,95% 8,9800 8,9800 8,8000 38.512 342.529,81
    21/6/2018 8,7300 0,34% 8,8400 8,9400 8,7300 27.212 241.676,41
    20/6/2018 8,7000 -0,80% 8,7600 8,8800 8,7000 24.485 214.773,29
    19/6/2018 8,7700 0,80% 8,8300 8,9000 8,7500 14.306 126.005,27
    18/6/2018 8,7000 1,28% 8,7400 8,8700 8,6900 17.423 152.777,60
    15/6/2018 8,5900 -2,94% 8,9000 8,9600 8,5900 107.281 932.984,28
    14/6/2018 8,8500 0,00% 8,8200 8,9300 8,8000 31.809 281.750,00
    13/6/2018 8,8500 -0,56% 8,7800 9,0900 8,7700 24.724 220.794,34
    12/6/2018 8,9000 1,14% 8,8000 8,9100 8,7700 24.491 216.301,06
    11/6/2018 8,8000 -0,56% 8,9000 9,0400 8,8000 37.420 333.970,81
    08/6/2018 8,8500 -1,23% 8,9100 8,9800 8,8500 20.937 186.286,87
    07/6/2018 8,9600 -0,44% 9,1600 9,1600 8,9500 55.073 497.349,60
    06/6/2018 9,0000 -0,33% 9,1800 9,1800 8,9800 10.157 91.819,24
    05/6/2018 9,0300 -0,77% 8,9400 9,0300 8,9100 45.401 407.260,04
    04/6/2018 9,1000 0,00% 9,1100 9,1100 8,9100 12.309 111.245,62
    01/6/2018 9,1000 -2,15% 9,0900 9,2400 9,0200 30.081 275.298,38
    31/5/2018 9,3000 6,90% 8,6100 9,3000 8,6100 190.002 1.734.841,85
    30/5/2018 8,7000 1,16% 8,6200 8,8100 8,5700 19.315 167.687,61
    29/5/2018 8,6000 0,00% 8,6000 8,6700 8,4700 63.854 547.582,06
    25/5/2018 8,6000 -1,38% 8,7200 8,7400 8,6000 49.856 431.977,92
    24/5/2018 8,7200 -2,02% 8,8700 8,9800 8,7200 47.120 416.046,38
    23/5/2018 8,9000 0,00% 8,9300 9,0100 8,8000 42.704 381.651,37
    22/5/2018 8,9000 -0,45% 8,9400 9,0000 8,7700 50.978 452.743,47
    21/5/2018 8,9400 -0,78% 9,0400 9,1000 8,9200 76.757 689.834,63
    18/5/2018 9,0100 -1,10% 9,0500 9,2500 9,0100 39.898 364.043,70
    17/5/2018 9,1100 -0,55% 9,0500 9,2100 9,0500 35.550 325.417,38
    16/5/2018 9,1600 1,55% 9,0700 9,2200 9,0200 72.288 662.549,72
    15/5/2018 9,0200 -2,49% 9,0400 9,1900 9,0200 20.062 181.491,78
    14/5/2018 9,2500 1,43% 9,0500 9,2500 9,0200 11.618 106.172,74
    11/5/2018 9,1200 1,22% 9,0500 9,1200 9,0100 77.319 698.046,62
    10/5/2018 9,0100 -1,21% 9,1500 9,1500 9,0100 16.437 148.794,23
    09/5/2018 9,1200 0,22% 9,1400 9,1800 9,0500 36.709 333.788,75
    08/5/2018 9,1000 0,22% 9,1100 9,2500 9,0200 38.730 352.513,92
    07/5/2018 9,0800 -1,30% 9,1100 9,2300 9,0800 32.751 298.159,81
    04/5/2018 9,2000 0,44% 9,1500 9,2000 9,1000 24.805 226.800,53
    03/5/2018 9,1600 -1,29% 9,1200 9,1600 9,1000 9.320 84.992,81
    02/5/2018 9,2800 1,75% 9,0600 9,2800 9,0600 20.943 192.418,13
    30/4/2018 9,1200 0,00% 9,1100 9,1800 9,0800 53.280 486.587,86
    27/4/2018 9,1200 -0,11% 9,1400 9,1900 9,0600 20.661 188.667,05
    26/4/2018 9,1300 -0,76% 9,1300 9,2600 9,0500 21.641 197.996,54
    25/4/2018 9,2000 -0,65% 9,2600 9,2600 9,0100 24.547 225.101,43
    24/4/2018 9,2600 1,54% 9,1400 9,2600 9,0200 27.546 252.089,55
    23/4/2018 9,1200 0,00% 9,1300 9,2400 9,1200 24.684 225.651,23
    20/4/2018 9,1200 -0,55% 9,1300 9,2600 9,1100 35.462 325.225,35
    19/4/2018 9,1700 0,77% 9,1700 9,2200 9,0600 11.661 106.612,39
    18/4/2018 9,1000 1,11% 9,0400 9,2200 9,0000 14.737 133.639,28
    17/4/2018 9,0000 -0,55% 9,0500 9,1000 9,0000 20.448 185.053,28
    16/4/2018 9,0500 -2,16% 9,2500 9,2900 9,0200 28.604 261.857,01
    13/4/2018 9,2500 0,54% 9,2000 9,2500 9,1700 12.977 119.660,17
    12/4/2018 9,2000 3,95% 8,9400 9,2300 8,9300 83.708 755.271,83
    11/4/2018 8,8500 -0,56% 8,9800 8,9900 8,8500 63.335 567.437,52
    10/4/2018 8,9000 -1,66% 8,8900 9,0000 8,8900 19.976 178.406,05
    05/4/2018 9,0500 1,00% 9,0000 9,0500 8,8600 19.920 177.632,27
    04/4/2018 8,9600 0,11% 8,9500 9,0000 8,9100 138.173 1.236.865,26
    03/4/2018 8,9500 1,13% 8,8100 8,9500 8,7700 52.191 462.616,46
    29/3/2018 8,8500 0,57% 8,8400 8,9900 8,7000 30.157 268.370,03
    28/3/2018 8,8000 -1,12% 8,8400 8,9400 8,7000 23.582 207.674,23
    27/3/2018 8,9000 2,06% 8,7700 8,9100 8,7700 137.623 1.213.492,42
    26/3/2018 8,7200 0,11% 8,7300 8,7900 8,6400 25.518 222.484,65
    23/3/2018 8,7100 -2,79% 8,6400 8,8200 8,6100 35.507 309.474,59
    22/3/2018 8,9600 1,70% 9,0000 9,1400 8,9600 31.978 288.585,20
    21/3/2018 8,8100 -0,90% 8,8300 8,9000 8,8100 55.807 494.749,43
    20/3/2018 8,8900 0,34% 8,8700 9,0200 8,8700 837.523 7.496.648,66
    19/3/2018 8,8600 1,26% 8,7500 8,9200 8,7500 13.847 122.778,33
    16/3/2018 8,7500 -3,21% 9,0200 9,0500 8,7500 167.962 1.494.548,72
    15/3/2018 9,0400 -0,66% 9,0900 9,1100 9,0300 15.191 137.766,35
    14/3/2018 9,1000 -1,09% 9,2000 9,2000 9,0700 14.423 131.245,80
    13/3/2018 9,2000 0,00% 9,1700 9,2100 9,0700 1.772.075 16.302.182,77
    12/3/2018 9,2000 0,33% 9,1500 9,2700 9,0900 91.212 836.802,45
    09/3/2018 9,1700 -1,40% 9,3000 9,3000 9,0900 28.415 260.719,69
    08/3/2018 9,3000 2,65% 9,1000 9,3000 9,0100 50.222 458.598,18
    07/3/2018 9,0600 -1,52% 9,0700 9,2000 9,0400 14.533 132.737,95
    06/3/2018 9,2000 0,00% 9,1600 9,2600 9,1400 116.904 1.074.601,18

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΛΙΒΑΝ 0,0680 19,30 % 0,0110 6.400
    ΚΜΟΛ 2,2600 11,88 % 0,2400 3.689
    ΣΑΤΟΚ 0,0555 11,00 % 0,0055 14.636
    ΕΝΤΕΡ 6,3000 9,57 % 0,5500 550
    ΙΝΤΕΚ 1,1600 9,43 % 0,1000 36.541
    ΛΟΓΟΣ 0,5500 8,91 % 0,0450 717
    ΦΟΥΝΤΛ 0,5750 8,49 % 0,0450 13.130
    ΦΙΕΡ 0,3060 7,75 % 0,0220 24.844
    ΜΕΝΤΙ 1,9000 7,34 % 0,1300 400
    ΤΙΤΚ 19,3800 6,02 % 1,1000 115.740
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΒΕ 0,3380 -11,05 % -0,0420 47.504
    ΛΕΒΚ 0,1800 -9,09 % -0,0180 1.842
    ΣΠΙ 0,2800 -9,09 % -0,0280 7.210
    ΜΙΝ 0,2600 -7,80 % -0,0220 7.160
    ΕΛΓΕΚ 0,2440 -7,58 % -0,0200 75.125
    ΦΡΙΓΟ 0,1700 -6,59 % -0,0120 303.010
    ΑΑΑΚ 2,6400 -5,71 % -0,1600 326
    ΒΙΟΣΚ 0,4840 -5,10 % -0,0260 50.826
    ΜΕΡΚΟ 57,0000 -4,04 % -2,4000 149
    ΚΟΡΔΕ 0,4020 -3,83 % -0,0160 20.910
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΛΤΚ 3,2200 1,26 % 0,0400 22.586.385
    ΕΤΕ 2,3600 1,24 % 0,0290 13.704.315
    ΕΥΡΩΒ 0,8420 2,06 % 0,0170 7.267.080
    ΟΤΕ 12,4900 0,24 % 0,0300 5.970.016
    ΑΛΦΑ 1,6190 0,56 % 0,0090 5.834.672
    ΠΕΙΡ 2,8000 1,23 % 0,0340 4.920.743
    ΟΠΑΠ 9,8450 -0,76 % -0,0750 3.877.400
    ΜΥΤΙΛ 11,2700 0,81 % 0,0900 2.554.928
    ΔΕΗ 2,2500 3,40 % 0,0740 2.370.825
    ΤΙΤΚ 19,3800 6,02 % 1,1000 2.241.442
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8420 2,06 % 8.628.995 7,27εκ.
    ΕΛΤΚ 3,2200 1,26 % 6.869.653 22,59εκ.
    ΕΤΕ 2,3600 1,24 % 5.828.986 13,70εκ.
    ΜΙΓ 0,1352 -2,31 % 4.046.758 567,2χιλ.
    ΑΛΦΑ 1,6190 0,56 % 3.594.524 5,83εκ.
    ΠΕΙΡ 2,8000 1,23 % 1.752.026 4,92εκ.
    ΔΕΗ 2,2500 3,40 % 1.048.627 2,37εκ.
    ΑΤΤ 0,4320 3,23 % 639.392 275,4χιλ.
    ΙΝΛΟΤ 0,4950 -1,79 % 615.623 307χιλ.
    ΟΤΕ 12,4900 0,24 % 477.778 5,97εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΛΤΚ 3,2200 1,26 % 6.869.653 48,89 %
    ΙΝΤΕΤ 0,6400 -3,03 % 185.550 2,20 %
    ΒΙΟΣΚ 0,4840 -5,10 % 50.826 1,63 %
    ΕΚΤΕΡ 1,7800 -3,26 % 126.899 1,13 %
    ΚΟΥΑΛ 0,2330 3,56 % 221.487 0,81 %
    ΕΤΕ 2,3600 1,24 % 5.828.986 0,64 %
    ΔΡΟΜΕ 0,3990 3,10 % 220.513 0,64 %
    ΠΡΟΦ 3,7500 -1,06 % 68.363 0,58 %
    ΛΥΚ 1,3150 -3,31 % 96.409 0,47 %
    ΔΕΗ 2,2500 3,40 % 1.048.627 0,45 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΙΕΡ 0,3060 7,75 % 24.844 26,06 %
    ΣΑΤΟΚ 0,0555 11,00 % 14.636 26,00 %
    ΛΕΒΚ 0,1800 -9,09 % 1.842 20,20 %
    ΑΒΕ 0,3380 -11,05 % 47.504 20,00 %
    ΒΙΟΚΑ 0,9050 -1,09 % 4.950 18,58 %
    ΚΜΟΛ 2,2600 11,88 % 3.689 17,82 %
    ΠΕΡΦ 3,8400 5,49 % 7.343 15,93 %
    ΜΙΝ 0,2600 -7,80 % 7.160 13,48 %
    ΦΡΙΓΟ 0,1700 -6,59 % 303.010 12,64 %
    ΚΑΜΠ 1,2550 3,72 % 12.259 12,40 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%