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
    12/6/2008 7,8800 -1,25% 7,9600 7,9800 7,8800 31.635 251.530,62
    11/6/2008 7,9800 0,25% 8,0000 8,0000 7,9000 12.148 96.756,32
    10/6/2008 7,9600 0,00% 7,9400 8,0000 7,9000 22.460 178.730,06
    09/6/2008 7,9600 -0,75% 8,0000 8,0200 7,9600 16.850 134.602,46
    06/6/2008 8,0200 0,00% 8,0400 8,1800 7,9800 208.629 1.688.718,98
    05/6/2008 8,0200 0,25% 8,0600 8,1800 8,0200 33.875 273.019,92
    04/6/2008 8,0000 -0,50% 8,0800 8,1400 8,0000 6.018 48.486,64
    03/6/2008 8,0400 -0,50% 8,0400 8,1800 8,0200 33.088 267.821,78
    02/6/2008 8,0800 -1,46% 8,2000 8,2200 8,0600 3.470 28.210,18
    30/5/2008 8,2000 1,99% 8,0400 8,2000 8,0200 15.815 128.162,72
    29/5/2008 8,0400 -1,71% 8,0800 8,1600 8,0000 10.790 86.841,46
    28/5/2008 8,1800 0,99% 8,0800 8,2200 8,0600 4.895 39.898,86
    27/5/2008 8,1000 0,00% 8,2200 8,2200 8,0200 10.355 83.888,02
    26/5/2008 8,1000 1,76% 7,9800 8,1000 7,9400 2.670 21.400,00
    23/5/2008 7,9600 -1,97% 8,1200 8,1400 7,9600 15.847 126.967,80
    22/5/2008 8,1200 0,50% 8,0400 8,2000 8,0400 59.514 482.038,94
    21/5/2008 8,0800 -1,22% 8,1800 8,3000 8,0200 15.173 122.824,30
    20/5/2008 8,1800 -0,97% 8,2000 8,2600 8,1400 3.775 30.968,26
    19/5/2008 8,2600 0,49% 8,2200 8,2600 8,1800 7.605 62.552,64
    16/5/2008 8,2200 -0,24% 8,2400 8,2400 8,2000 2.722 22.324,46
    15/5/2008 8,2400 0,98% 8,1600 8,2400 8,1000 3.215 26.202,00
    14/5/2008 8,1600 -0,73% 8,2000 8,2200 8,0800 10.611 86.543,92
    13/5/2008 8,2200 0,00% 8,2600 8,2800 8,1600 8.276 67.997,44
    12/5/2008 8,2200 -1,20% 8,3000 8,3000 8,1800 4.117 33.914,16
    09/5/2008 8,3200 0,00% 8,3600 8,3600 8,2200 5.278 43.793,12
    08/5/2008 8,3200 1,22% 8,2000 8,3400 8,2000 2.609 21.540,02
    07/5/2008 8,2200 0,49% 8,1800 8,3000 8,1800 1.451 11.960,44
    06/5/2008 8,1800 -1,68% 8,3600 8,3600 8,1800 29.542 243.930,18
    05/5/2008 8,3200 1,71% 8,2200 8,3400 8,1800 29.707 246.238,88
    02/5/2008 8,1800 0,00% 8,1800 8,2800 8,1600 32.220 264.380,08
    30/4/2008 8,1800 2,76% 7,9600 8,1800 7,9600 58.061 465.995,92
    29/4/2008 7,9600 -0,25% 7,9600 8,0000 7,9400 34.019 270.870,08
    24/4/2008 7,9800 -1,24% 8,0400 8,0600 7,9800 27.309 218.950,70
    23/4/2008 8,0800 0,50% 8,0000 8,1000 8,0000 8.119 65.056,40
    22/4/2008 8,0400 0,00% 8,0800 8,1000 8,0000 5.722 46.066,48
    21/4/2008 8,0400 1,52% 8,0200 8,0800 8,0000 3.462 27.814,10
    18/4/2008 7,9200 -0,25% 7,9000 7,9800 7,8800 2.195 17.364,20
    17/4/2008 7,9400 -0,75% 7,9400 8,0000 7,9400 3.572 28.380,28
    16/4/2008 8,0000 1,01% 7,9600 8,0000 7,9000 27.924 223.046,56
    15/4/2008 7,9200 0,51% 7,9000 8,0000 7,8400 14.441 114.274,26
    14/4/2008 7,8800 -2,48% 7,9800 8,0000 7,8800 24.237 191.763,78
    11/4/2008 8,0800 -0,25% 8,0200 8,1000 8,0000 7.126 57.222,52
    10/4/2008 8,1000 0,00% 8,1400 8,1400 8,0200 24.183 195.526,52
    09/4/2008 8,1000 -0,25% 8,1000 8,1600 8,0600 164.906 1.335.947,78
    08/4/2008 8,1200 -1,22% 8,2400 8,2400 8,0800 17.629 143.226,04
    07/4/2008 8,2200 -0,96% 8,2800 8,4200 8,1800 15.679 128.893,68
    04/4/2008 8,3000 1,72% 8,4000 8,4000 8,0600 111.843 927.624,50
    03/4/2008 8,1600 -3,77% 8,2200 8,4400 8,1600 12.497 103.275,42
    02/4/2008 8,4800 1,68% 8,3400 8,5200 8,1800 34.773 289.329,46
    01/4/2008 8,3400 0,72% 8,3800 8,4800 8,1400 20.267 169.123,02
    31/3/2008 8,2800 0,98% 8,1000 8,2800 8,0800 22.560 185.005,28
    28/3/2008 8,2000 1,74% 8,0600 8,3000 8,0600 41.012 335.449,68
    27/3/2008 8,0600 -0,49% 8,1600 8,1600 8,0000 23.859 192.086,70
    26/3/2008 8,1000 2,79% 8,0000 8,1200 8,0000 45.565 368.462,24
    20/3/2008 7,8800 -2,48% 7,8800 7,9000 7,8800 11.883 93.651,84
    19/3/2008 8,0800 0,75% 8,0200 8,1000 7,9400 8.902 71.554,24
    18/3/2008 8,0200 0,25% 8,0000 8,0400 7,8200 147.132 1.175.929,00
    17/3/2008 8,0000 -3,38% 8,1000 8,1000 7,9000 37.179 297.256,74
    14/3/2008 8,2800 3,24% 8,0600 8,3200 8,0600 4.113 33.761,56
    13/3/2008 8,0200 -3,61% 8,2800 8,3000 8,0200 32.702 266.322,40
    12/3/2008 8,3200 -2,12% 8,5000 8,6200 8,2800 9.368 78.291,42
    11/3/2008 8,5000 2,91% 8,2200 8,5000 8,0800 18.480 151.800,50
    07/3/2008 8,2600 -3,05% 8,5000 8,5000 8,1800 12.423 102.739,30
    06/3/2008 8,5200 -0,47% 8,5000 8,5200 8,3000 23.645 199.982,88
    03/3/2008 8,5600 -2,95% 8,7200 8,7200 8,3400 9.798 83.105,46
    29/2/2008 8,8200 1,61% 8,6000 8,8200 8,3400 47.189 399.826,16
    28/2/2008 8,6800 -2,47% 9,0000 9,0000 8,5600 20.330 178.673,84
    27/2/2008 8,9000 0,45% 8,8400 8,9400 8,8000 11.240 99.572,06
    26/2/2008 8,8600 0,00% 8,8600 8,9400 8,8600 5.637 50.048,36
    25/2/2008 8,8600 -0,45% 8,9000 8,9000 8,8600 7.417 65.866,34
    22/2/2008 8,9000 -0,67% 8,9600 8,9600 8,7800 18.507 163.552,41
    21/2/2008 8,9600 2,05% 8,7600 9,0000 8,7200 36.481 323.527,76
    20/2/2008 8,7800 -0,68% 8,8000 8,8000 8,6200 2.626 22.897,36
    19/2/2008 8,8400 0,45% 8,8000 8,8400 8,7600 7.070 62.158,92
    18/2/2008 8,8000 -0,90% 8,8400 8,8600 8,7600 12.333 108.559,08
    15/2/2008 8,8800 0,00% 8,8000 8,9000 8,6600 15.986 140.438,34
    14/2/2008 8,8800 1,83% 8,8000 8,8800 8,7600 23.627 208.838,02
    13/2/2008 8,7200 1,40% 8,5800 8,7200 8,5800 11.095 96.136,56
    12/2/2008 8,6000 0,70% 8,5000 8,6200 8,5000 38.201 326.747,28
    11/2/2008 8,5400 0,00% 8,5000 8,5400 8,4400 32.609 277.519,86
    08/2/2008 8,5400 0,95% 8,4000 8,5400 8,4000 17.626 150.061,24
    07/2/2008 8,4600 -0,70% 8,5400 8,5600 8,4000 9.923 84.092,18
    06/2/2008 8,5200 0,24% 8,4000 8,6000 8,3600 19.141 162.147,70
    05/2/2008 8,5000 -0,23% 8,6600 8,6600 8,3600 27.858 236.859,04
    04/2/2008 8,5200 -0,93% 8,6600 8,7400 8,5000 25.115 215.542,40
    01/2/2008 8,6000 2,38% 8,5400 8,7000 8,4000 75.685 650.641,58
    31/1/2008 8,4000 4,48% 8,1000 8,5000 7,9400 65.391 541.734,18
    30/1/2008 8,0400 -0,25% 8,0000 8,0400 7,9600 39.963 319.802,28
    29/1/2008 8,0600 1,00% 8,0000 8,1200 7,9800 42.061 339.727,24
    28/1/2008 7,9800 -0,50% 8,0000 8,0600 7,9000 41.490 330.963,34
    25/1/2008 8,0200 -1,72% 8,2600 8,2800 8,0200 29.593 239.907,30
    24/1/2008 8,1600 0,74% 8,2600 8,3000 7,9600 61.251 494.158,24
    23/1/2008 8,1000 0,50% 8,1400 8,2000 7,9600 57.192 463.482,08
    22/1/2008 8,0600 -1,95% 7,9200 8,2200 7,8600 120.551 974.648,40
    21/1/2008 8,2200 -3,07% 8,1600 8,4400 7,9600 137.563 1.131.265,26
    18/1/2008 8,4800 6,80% 7,8800 8,5200 7,8800 48.227 395.732,86
    17/1/2008 7,9400 0,51% 8,1200 8,2200 7,9000 81.008 647.258,44
    16/1/2008 7,9000 -2,47% 8,1000 8,1800 7,9000 118.369 946.659,20
    15/1/2008 8,1000 1,25% 8,1600 8,2000 8,0600 240.465 1.952.639,56
    14/1/2008 8,0000 -1,96% 8,0400 8,2600 8,0000 99.657 808.672,60
    11/1/2008 8,1600 -2,39% 8,5000 8,5000 8,0800 127.108 1.043.269,00
    10/1/2008 8,3600 -5,86% 8,8800 9,0000 8,3600 138.776 1.200.419,82
    09/1/2008 8,8800 -1,33% 9,0000 9,0000 8,7800 76.705 682.777,34
    08/1/2008 9,0000 0,00% 9,0000 9,0200 8,9600 60.273 542.465,70
    07/1/2008 9,0000 0,00% 8,9600 9,1000 8,9400 287.156 2.589.420,06
    04/1/2008 9,0000 0,22% 8,9800 9,0600 8,9600 19.614 176.651,08
    03/1/2008 8,9800 -1,32% 9,0600 9,1000 8,9200 43.132 387.899,88
    02/1/2008 9,1000 0,00% 9,1000 9,1000 9,0400 39.452 358.682,00
    31/12/2007 9,1000 1,34% 9,0200 9,1000 9,0000 12.864 116.660,10
    28/12/2007 8,9800 -0,22% 9,0400 9,0800 8,9800 28.830 260.248,58
    27/12/2007 9,0000 0,67% 8,9400 9,1400 8,9400 131.336 1.190.179,42
    24/12/2007 8,9400 -1,76% 9,1000 9,1200 8,9400 30.801 277.604,76
    21/12/2007 9,1000 2,48% 8,8800 9,1000 8,8800 79.941 722.188,62
    20/12/2007 8,8800 -1,33% 9,0000 9,0600 8,8000 92.061 821.540,18
    19/12/2007 9,0000 -2,17% 9,2000 9,2000 9,0000 42.946 389.282,94
    18/12/2007 9,2000 0,66% 9,1000 9,2800 9,1000 46.324 424.292,74
    17/12/2007 9,1400 -3,59% 9,3600 9,3800 9,1400 40.650 376.071,14
    14/12/2007 9,4800 1,07% 9,6600 9,6600 9,2000 49.563 465.218,02
    13/12/2007 9,3800 -2,29% 9,4600 9,4800 9,2600 22.191 208.106,14
    12/12/2007 9,6000 -1,03% 9,5800 9,7800 9,4800 130.412 1.251.399,46
    11/12/2007 9,7000 1,68% 9,6200 9,7400 9,6000 31.896 308.602,86
    10/12/2007 9,5400 -0,21% 9,5400 9,6200 9,3200 90.422 856.236,72
    07/12/2007 9,5600 2,14% 9,5800 9,6200 9,4000 83.653 799.096,10
    06/12/2007 9,3600 0,43% 9,5000 9,7000 9,3400 70.013 667.551,40
    05/12/2007 9,3200 1,30% 9,3400 9,3800 9,2200 141.349 1.314.722,24
    04/12/2007 9,2000 0,44% 9,1000 9,2400 9,1000 91.090 834.991,66
    03/12/2007 9,1600 -1,51% 9,3200 9,4000 9,1400 118.639 1.091.833,30
    30/11/2007 9,3000 -0,85% 9,3800 9,4000 9,2000 80.989 754.977,72
    29/11/2007 9,3800 1,96% 9,3600 9,3800 9,2200 52.070 486.008,92
    28/11/2007 9,2000 -1,71% 9,3600 9,5000 9,1200 46.904 436.433,88
    27/11/2007 9,3600 -3,51% 9,4000 9,5400 9,2200 51.355 482.746,98
    26/11/2007 9,7000 -1,62% 9,8600 10,0400 9,6200 31.653 309.766,86
    23/11/2007 9,8600 3,35% 9,6600 9,9600 9,6600 40.744 ,00
    22/11/2007 9,5400 -0,42% 9,5600 9,6000 9,4800 71.704 1.082.379,32
    21/11/2007 9,5800 -1,44% 9,8600 9,8600 9,5000 34.476 332.529,90
    20/11/2007 9,7200 -5,81% 11,2600 11,2600 9,7200 29.270 294.171,34
    19/11/2007 10,3200 -0,67% 10,4400 10,4700 10,1400 44.039 643.016,94
    16/11/2007 10,3900 -0,95% 10,2000 10,4000 10,1700 13.798 200.960,64
    15/11/2007 10,4900 -0,76% 10,4000 10,4900 10,3000 48.606 718.611,02
    14/11/2007 10,5700 2,92% 10,2700 10,7600 10,2700 32.299 485.191,90
    13/11/2007 10,2700 -3,75% 10,6100 10,6100 10,2700 34.812 516.467,32
    12/11/2007 10,6700 -2,20% 10,8100 10,8100 10,6100 30.828 468.641,90
    09/11/2007 10,9100 -4,21% 11,0600 11,2800 10,8600 26.165 407.641,72
    08/11/2007 11,3900 0,44% 11,4600 11,4600 11,2300 21.489 345.997,04
    07/11/2007 11,3400 3,00% 11,0100 11,4900 11,0100 25.811 415.059,58
    06/11/2007 11,0100 0,46% 11,0600 11,0600 10,9600 5.982 93.386,76
    05/11/2007 10,9600 -0,27% 10,9900 11,1400 10,9100 12.735 198.990,44
    02/11/2007 10,9900 0,00% 10,9200 11,0800 10,9100 11.318 176.804,22
    01/11/2007 10,9900 -0,63% 10,9700 11,0200 10,9700 12.758 199.333,96
    31/10/2007 11,0600 1,10% 10,9900 11,1600 10,9700 27.449 430.686,82
    30/10/2007 10,9400 -2,84% 11,2600 11,2600 10,9400 41.293 657.206,08
    29/10/2007 11,2600 -0,71% 11,3600 11,3600 11,2300 25.728 413.184,24
    26/10/2007 11,3400 -0,61% 11,5300 11,5400 11,3300 14.525 234.606,16
    25/10/2007 11,4100 -1,47% 11,5800 11,6600 11,4100 8.224 134.865,30
    24/10/2007 11,5800 0,87% 11,4100 11,6800 11,4100 66.968 1.101.346,50
    23/10/2007 11,4800 0,17% 11,7000 11,7000 11,4100 19.400 316.158,08
    22/10/2007 11,4600 -1,04% 11,4800 11,6500 11,4100 10.740 175.741,18
    19/10/2007 11,5800 1,05% 11,5800 11,7100 11,5600 20.832 343.984,32
    18/10/2007 11,4600 -0,43% 11,4900 11,6800 11,3600 25.895 422.401,60
    17/10/2007 11,5100 1,59% 11,5600 11,5800 11,3400 9.071 147.754,72
    16/10/2007 11,3300 -1,31% 11,4800 11,4800 11,3300 20.399 330.601,64
    15/10/2007 11,4800 0,00% 11,4400 11,5300 11,4300 4.719 76.926,38
    12/10/2007 11,4800 -1,12% 11,5800 11,5800 11,4400 11.376 185.980,14
    11/10/2007 11,6100 1,31% 11,4100 11,6100 11,4100 7.159 116.911,12
    10/10/2007 11,4600 -1,04% 11,4900 11,5800 11,4300 12.029 195.882,70
    09/10/2007 11,5800 -0,60% 11,6300 11,7100 11,4800 16.372 269.422,06
    08/10/2007 11,6500 1,48% 11,3900 11,7500 11,3900 8.071 133.455,68
    05/10/2007 11,4800 1,06% 11,3600 11,5300 11,3600 11.973 195.033,12
    04/10/2007 11,3600 -0,26% 11,3900 11,4100 11,3300 31.721 512.466,56
    03/10/2007 11,3900 -1,64% 11,4800 11,5800 11,3800 22.493 366.176,08
    02/10/2007 11,5800 -1,45% 11,7300 11,8300 11,4900 30.355 502.101,80
    01/10/2007 11,7500 2,53% 11,4100 11,7500 11,3300 13.090 215.088,84
    28/9/2007 11,4600 -1,21% 11,5300 11,5300 11,3600 15.325 248.596,76
    27/9/2007 11,6000 0,17% 11,6600 11,7000 11,5400 20.194 333.150,96
    26/9/2007 11,5800 0,87% 11,5800 11,7000 11,5100 15.934 263.026,22
    25/9/2007 11,4800 0,44% 11,3800 11,4800 11,3300 29.143 470.553,44
    24/9/2007 11,4300 0,00% 11,4300 11,4800 11,3900 112.779 1.830.756,14
    21/9/2007 11,4300 0,88% 11,3300 11,5600 11,3300 17.895 290.147,52
    20/9/2007 11,3300 -0,70% 11,4100 11,4100 11,2900 94.860 1.526.509,96
    19/9/2007 11,4100 0,00% 11,6600 11,7500 11,3300 25.735 416.742,04
    18/9/2007 11,4100 0,18% 11,3900 11,6600 11,3600 12.815 208.362,06
    17/9/2007 11,3900 -3,47% 12,0000 12,0000 11,3900 15.058 247.707,46
    14/9/2007 11,8000 -0,42% 12,1200 12,1200 11,7500 23.982 401.981,34
    13/9/2007 11,8500 -1,90% 12,0800 12,0800 11,8300 4.709 80.226,06
    12/9/2007 12,0800 2,72% 11,9100 12,0800 11,6300 15.670 263.226,00
    11/9/2007 11,7600 -0,17% 11,7800 11,9100 11,7600 11.739 197.476,24
    10/9/2007 11,7800 0,26% 11,7300 11,8800 11,5100 6.245 104.230,02
    07/9/2007 11,7500 -2,65% 12,0700 12,0800 11,7500 19.403 328.056,24
    06/9/2007 12,0700 -1,07% 12,3200 12,3300 12,0700 13.456 233.779,66
    05/9/2007 12,2000 0,16% 12,1800 12,2500 12,1800 3.465 60.136,62
    04/9/2007 12,1800 -3,64% 12,5900 12,5900 12,1700 78.234 1.359.280,10
    03/9/2007 12,6400 -0,86% 12,6900 12,7500 12,6200 4.712 84.966,34
    31/8/2007 12,7500 -0,70% 12,8400 12,8400 12,6000 14.719 265.060,30
    30/8/2007 12,8400 0,78% 12,6700 12,8400 12,6700 2.808 50.743,70
    29/8/2007 12,7400 0,00% 12,6700 12,7400 12,6000 7.755 139.734,18
    28/8/2007 12,7400 0,95% 12,6200 12,7500 12,5700 5.948 106.853,28
    27/8/2007 12,6200 0,96% 12,4200 12,6200 12,4200 3.819 68.072,68
    24/8/2007 12,5000 -0,71% 12,5000 12,6000 12,5000 14.454 257.385,88
    23/8/2007 12,5900 1,53% 12,5700 12,7400 12,4200 11.967 213.498,22
    22/8/2007 12,4000 0,24% 12,1800 12,4500 12,1800 5.375 94.383,06
    21/8/2007 12,3700 0,00% 12,1800 12,4200 12,1700 3.219 56.497,64
    20/8/2007 12,3700 2,40% 12,4000 12,5500 12,1300 7.466 130.858,56
    17/8/2007 12,0800 -0,41% 12,0700 12,1800 11,7300 69.822 1.185.356,42
    16/8/2007 12,1300 -1,94% 12,2500 12,2500 12,0800 10.390 179.114,44
    14/8/2007 12,3700 -0,88% 12,5000 12,5000 12,3300 27.129 478.226,16
    13/8/2007 12,4800 -0,56% 12,5500 12,6700 12,3500 7.233 128.767,46
    10/8/2007 12,5500 -3,76% 12,9400 12,9400 12,5000 14.033 251.592,76
    09/8/2007 13,0400 -1,36% 13,2100 13,2100 13,0200 7.992 149.087,64
    08/8/2007 13,2200 -0,30% 13,3400 13,3400 13,2100 6.403 120.525,52
    07/8/2007 13,2600 -0,23% 13,3700 13,4200 13,2200 12.857 242.584,22
    06/8/2007 13,2900 -1,12% 13,4100 13,5900 13,2200 15.913 301.680,98
    03/8/2007 13,4400 -0,67% 13,5400 13,5600 13,4400 5.541 106.261,96
    02/8/2007 13,5300 -0,44% 13,5900 13,7400 13,5300 6.685 129.210,06
    01/8/2007 13,5900 -3,62% 13,9400 13,9400 13,5900 10.401 202.097,38
    31/7/2007 14,1000 0,64% 14,0100 14,2600 13,8600 9.800 196.204,46
    30/7/2007 14,0100 3,17% 13,7300 14,1000 13,5400 18.496 362.997,24
    27/7/2007 13,5800 1,19% 13,4200 13,6800 13,3900 20.397 390.928,38
    26/7/2007 13,4200 -1,18% 13,5900 13,5900 13,4200 14.164 272.005,72
    25/7/2007 13,5800 1,19% 13,4200 13,5900 13,3700 15.183 289.920,96
    24/7/2007 13,4200 -0,89% 13,4200 13,4600 13,3700 50.473 962.308,00
    23/7/2007 13,5400 -0,37% 13,4200 13,5900 13,4200 4.309 82.782,02
    20/7/2007 13,5900 0,00% 13,5900 13,5900 13,4200 3.036 58.462,04
    19/7/2007 13,5900 1,34% 13,4200 13,5900 13,2900 5.798 110.784,32
    18/7/2007 13,4100 -0,37% 13,4200 13,4600 13,2200 25.233 476.226,10
    17/7/2007 13,4600 -0,88% 13,1700 13,5100 13,1700 10.781 204.496,20
    16/7/2007 13,5800 -0,07% 13,5300 13,5800 13,3400 16.464 314.513,04
    13/7/2007 13,5900 1,12% 13,4700 13,5900 13,4200 12.345 236.462,52
    12/7/2007 13,4400 -0,15% 13,4400 13,5800 13,4200 8.785 168.255,38
    11/7/2007 13,4600 -1,25% 13,5900 13,6300 13,4400 23.348 449.466,18
    10/7/2007 13,6300 0,00% 13,6400 13,6400 13,5900 17.967 347.879,42
    09/7/2007 13,6300 -0,07% 13,6400 13,6400 13,6300 27.663 535.740,22
    06/7/2007 13,6400 -0,29% 13,6800 13,8100 13,6300 11.798 229.342,28
    05/7/2007 13,6800 0,00% 13,6800 13,8100 13,6800 7.167 139.705,10
    04/7/2007 13,6800 -0,94% 13,6600 13,7600 13,6300 9.019 175.199,60
    03/7/2007 13,8100 0,36% 13,8100 13,8100 13,6400 5.439 106.352,50
    02/7/2007 13,7600 1,33% 13,6600 13,8300 13,5900 8.504 165.123,84
    29/6/2007 13,5800 -1,88% 13,8400 13,8400 13,5800 4.932 96.002,12
    28/6/2007 13,8400 0,00% 13,5900 13,8600 13,5900 33.826 665.111,26
    27/6/2007 13,8400 -0,14% 13,6100 13,8800 13,6100 10.509 205.975,58
    26/6/2007 13,8600 1,84% 13,6100 13,8800 13,6100 12.157 239.003,64
    25/6/2007 13,6100 -2,30% 13,9300 13,9800 13,6100 13.299 261.598,02
    22/6/2007 13,9300 -1,21% 14,1000 14,1000 13,9300 9.020 178.773,46
    21/6/2007 14,1000 -1,05% 14,2500 14,2500 13,9600 7.401 148.180,26
    20/6/2007 14,2500 1,06% 14,1800 14,2600 14,1800 14.766 298.521,70
    19/6/2007 14,1000 -1,05% 14,2600 14,2600 14,1000 4.907 98.721,22
    18/6/2007 14,2500 -0,07% 14,2500 14,2800 14,0600 4.988 100.633,12
    15/6/2007 14,2600 0,71% 14,1600 14,2600 14,1100 10.439 210.995,58
    14/6/2007 14,1600 0,07% 14,2000 14,2000 14,0100 19.962 400.748,90
    13/6/2007 14,1500 0,71% 14,1600 14,1600 13,9300 11.882 237.383,36
    12/6/2007 14,0500 0,79% 13,9800 14,1800 13,9600 2.869 57.125,98
    11/6/2007 13,9400 -1,69% 14,0300 14,1800 13,9400 5.784 115.272,28
    08/6/2007 14,1800 0,00% 13,9600 14,2100 13,9400 11.668 233.453,94
    07/6/2007 14,1800 0,00% 14,3100 14,3100 14,1000 36.375 732.640,24
    06/6/2007 14,1800 -0,56% 14,2300 14,2300 14,0500 10.708 215.064,00
    05/6/2007 14,2600 1,13% 14,1000 14,2600 14,0100 92.265 1.848.050,78
    04/6/2007 14,1000 0,00% 14,1000 14,1600 13,9400 2.582 51.454,10
    01/6/2007 14,1000 -0,35% 14,1800 14,2600 13,9400 12.576 251.823,34
    31/5/2007 14,1500 1,22% 13,9800 14,2500 13,9800 11.500 230.482,74
    30/5/2007 13,9800 -1,96% 14,1000 14,1800 13,9800 3.089 61.717,14
    29/5/2007 14,2600 0,00% 14,2000 14,3100 14,1800 22.416 454.267,68
    25/5/2007 14,2600 -1,04% 14,0500 14,4100 14,0500 17.861 362.337,76
    24/5/2007 14,4100 2,20% 14,0300 14,4100 14,0100 22.279 451.902,90
    23/5/2007 14,1000 -1,05% 14,2600 14,3500 14,1000 12.449 252.029,18
    22/5/2007 14,2500 2,08% 13,9600 14,2600 13,9400 6.003 120.650,30
    21/5/2007 13,9600 -2,04% 14,3500 14,3500 13,9300 5.785 115.711,94
    18/5/2007 14,2500 1,06% 14,1000 14,2600 14,1000 7.917 159.489,84
    17/5/2007 14,1000 0,00% 14,2600 14,2600 14,0600 5.146 103.662,58
    16/5/2007 14,1000 -0,21% 14,1300 14,1800 13,9600 2.989 59.949,04
    15/5/2007 14,1300 -1,05% 14,1100 14,2500 14,0800 2.320 46.588,44
    14/5/2007 14,2800 1,28% 13,9300 14,3300 13,9300 4.178 84.292,78
    11/5/2007 14,1000 -1,05% 14,1000 14,2500 14,0600 3.005 60.213,62
    10/5/2007 14,2500 0,35% 14,1600 14,2600 14,1000 1.050 21.177,98
    09/5/2007 14,2000 2,45% 13,8600 14,2100 13,8600 1.342 26.987,68
    08/5/2007 13,8600 -3,08% 14,3300 14,4300 13,8600 9.424 191.041,58
    07/5/2007 14,3000 1,42% 14,1800 14,4300 14,1600 12.241 248.840,76
    04/5/2007 14,1000 -1,12% 14,2600 14,3600 14,1000 8.726 175.839,56
    03/5/2007 14,2600 0,00% 14,2600 14,4300 14,2600 23.516 479.047,84
    02/5/2007 14,2600 0,00% 14,4600 14,5800 14,2500 46.295 944.231,06
    30/4/2007 14,2600 0,92% 14,2300 14,2600 14,2300 11.250 227.909,56
    27/4/2007 14,1300 0,00% 14,1300 14,2600 14,0100 3.163 63.556,68
    26/4/2007 14,1300 -0,70% 14,2800 14,2800 14,1300 4.011 80.810,84
    25/4/2007 14,2300 -0,35% 14,2600 14,3500 14,2300 4.000 81.153,82
    24/4/2007 14,2800 -1,38% 14,3500 14,4100 14,2600 3.998 81.353,60
    23/4/2007 14,4800 0,84% 14,4800 14,4800 14,3500 14.142 289.332,06
    20/4/2007 14,3600 -0,49% 14,4500 14,4800 14,3500 9.697 198.891,60
    19/4/2007 14,4300 -1,16% 14,5200 14,5200 14,4300 17.893 367.960,80
    18/4/2007 14,6000 0,69% 14,6000 14,6000 14,4600 10.512 217.404,40
    17/4/2007 14,5000 0,35% 14,3600 14,5700 14,3500 16.592 340.700,10
    16/4/2007 14,4500 0,70% 14,3500 14,6000 14,3500 5.738 117.513,94
    13/4/2007 14,3500 0,00% 14,3500 14,4600 14,3100 16.958 346.226,20
    12/4/2007 14,3500 -1,71% 14,3500 14,4300 14,3500 7.088 144.539,90
    11/4/2007 14,6000 0,14% 14,5800 14,8000 14,3800 18.985 395.055,48
    10/4/2007 14,5800 1,60% 14,3500 14,5800 14,2800 8.667 177.747,50
    05/4/2007 14,3500 -0,42% 14,2600 14,4300 14,2600 4.532 92.427,80
    04/4/2007 14,4100 0,77% 14,5000 14,5000 14,3000 3.824 77.886,78
    03/4/2007 14,3000 -1,52% 14,1000 14,4300 14,1000 7.358 149.251,96
    02/4/2007 14,5200 0,00% 14,5200 14,5700 14,3600 13.882 285.335,42
    30/3/2007 14,5200 1,68% 14,2800 14,5200 14,2800 8.967 183.442,56
    29/3/2007 14,2800 0,14% 14,1800 14,3500 14,1800 2.477 50.125,80
    28/3/2007 14,2600 0,00% 14,4800 14,4800 14,1300 3.819 77.524,60

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

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

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%