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
    27/3/2007 14,3500 -0,69% 14,4500 14,5200 14,2600 8.213 167.858,02
    26/3/2007 14,4500 -0,55% 14,5000 14,5000 14,4000 6.558 134.534,76
    23/3/2007 14,5300 0,07% 14,4800 14,5500 14,4500 8.683 178.911,28
    22/3/2007 14,5200 -0,68% 14,6300 14,6300 14,4800 7.715 159.327,80
    21/3/2007 14,6200 0,27% 14,3000 14,6200 14,2800 4.579 94.030,92
    20/3/2007 14,5800 0,00% 14,3100 14,6700 14,3100 7.017 145.003,70
    19/3/2007 14,5800 0,00% 14,3500 14,5800 14,3500 3.423 70.603,92
    16/3/2007 14,5800 1,18% 14,1800 14,5800 14,1600 8.055 163.566,26
    15/3/2007 14,4100 1,41% 14,2600 14,4600 14,2600 6.553 133.848,90
    14/3/2007 14,2100 -0,49% 14,2000 14,3000 14,1600 41.653 841.622,14
    13/3/2007 14,2800 -0,90% 14,2800 14,5500 14,2800 6.764 137.930,04
    12/3/2007 14,4100 0,07% 14,2600 14,4300 14,2500 3.929 80.031,98
    09/3/2007 14,4000 -0,21% 14,2600 14,4000 14,2500 4.292 87.000,96
    08/3/2007 14,4300 -0,35% 14,5200 14,6800 14,2800 13.945 288.922,70
    07/3/2007 14,4800 2,48% 14,1800 14,5200 14,1800 11.829 239.163,30
    06/3/2007 14,1300 -0,91% 14,2500 14,2600 14,1000 7.384 148.423,20
    05/3/2007 14,2600 -1,66% 13,5300 14,2600 13,5300 14.933 297.108,42
    02/3/2007 14,5000 3,50% 13,9300 14,5000 13,8400 30.418 605.353,24
    01/3/2007 14,0100 -5,85% 14,1800 14,4600 14,0100 20.828 419.268,34
    28/2/2007 14,8800 7,51% 13,6800 14,8800 13,4400 25.683 509.147,18
    27/2/2007 13,8400 -4,68% 14,4300 14,4300 13,8400 24.329 491.378,90
    26/2/2007 14,5200 -1,56% 14,7500 14,7500 14,4500 5.950 123.208,74
    23/2/2007 14,7500 0,14% 14,7300 14,8500 14,5500 12.359 257.514,42
    22/2/2007 14,7300 0,55% 14,6500 14,8300 14,4600 23.308 486.510,78
    21/2/2007 14,6500 1,17% 14,4800 14,7700 14,3800 20.108 415.508,34
    20/2/2007 14,4800 1,97% 14,2600 14,4800 14,2600 5.720 116.448,64
    16/2/2007 14,2000 -1,59% 14,4300 14,4300 14,1800 6.571 133.244,34
    15/2/2007 14,4300 -0,82% 14,5500 14,5800 14,4300 7.921 162.969,64
    14/2/2007 14,5500 0,62% 14,3500 14,6000 14,3500 14.546 300.191,90
    13/2/2007 14,4600 -1,30% 14,5200 14,5200 14,4300 9.016 185.288,04
    12/2/2007 14,6500 -0,20% 14,6800 14,6800 14,4300 84.280 1.760.728,84
    09/2/2007 14,6800 0,20% 14,6500 14,6800 14,1800 72.528 1.510.722,40
    08/2/2007 14,6500 -0,14% 14,1100 14,6700 14,1100 15.040 311.296,04
    07/2/2007 14,6700 -1,21% 14,7000 14,7500 14,6700 35.177 734.030,68
    06/2/2007 14,8500 0,13% 14,8300 14,8500 14,6800 47.184 987.188,40
    05/2/2007 14,8300 1,78% 14,5700 14,8300 14,4500 30.812 640.619,46
    02/2/2007 14,5700 0,48% 14,3600 14,5700 14,3600 36.375 750.372,90
    01/2/2007 14,5000 0,69% 14,4300 14,5200 14,4300 40.248 827.854,96
    31/1/2007 14,4000 0,84% 14,2600 14,5000 14,2600 31.518 643.041,48
    30/1/2007 14,2800 0,85% 14,1600 14,3100 14,1500 54.776 1.110.779,84
    29/1/2007 14,1600 1,80% 13,9100 14,1800 13,8800 10.016 199.952,26
    26/1/2007 13,9100 -1,90% 13,8900 13,9800 13,8800 19.400 383.030,56
    25/1/2007 14,1800 -0,56% 14,0600 14,1800 13,9300 12.207 243.787,50
    24/1/2007 14,2600 -0,14% 14,2800 14,2800 14,1800 30.878 625.649,66
    23/1/2007 14,2800 -0,21% 14,2600 14,3600 13,9400 153.852 3.123.940,24
    22/1/2007 14,3100 0,21% 14,2800 14,3300 14,2000 25.803 522.940,04
    19/1/2007 14,2800 0,14% 14,2600 14,3300 14,2600 36.714 744.170,64
    18/1/2007 14,2600 -0,35% 14,2600 14,3000 14,2000 24.477 495.562,54
    17/1/2007 14,3100 3,25% 13,8100 14,4300 13,8100 32.266 652.188,82
    16/1/2007 13,8600 0,36% 13,6800 13,9300 13,6800 12.788 251.101,86
    15/1/2007 13,8100 2,07% 13,5300 13,8400 13,5100 12.283 238.739,34
    12/1/2007 13,5300 -2,24% 13,7400 13,8400 13,5300 22.648 440.704,92
    11/1/2007 13,8400 0,58% 13,7600 13,9900 13,7600 13.594 267.251,08
    10/1/2007 13,7600 -2,13% 14,0100 14,0100 13,6800 12.505 245.909,50
    09/1/2007 14,0600 -1,19% 14,3300 14,3300 14,0600 17.242 346.975,10
    08/1/2007 14,2300 -0,70% 14,2600 14,2800 14,1600 7.389 149.412,10
    05/1/2007 14,3300 -0,14% 14,1800 14,3300 14,1100 22.257 450.256,78
    04/1/2007 14,3500 -0,55% 14,4300 14,4500 14,2600 29.785 607.929,76
    03/1/2007 14,4300 0,14% 14,2600 14,4300 14,2600 34.113 698.187,32
    02/1/2007 14,4100 0,91% 14,0300 14,4100 14,0300 85.915 1.742.752,80
    29/12/2006 14,2800 0,00% 14,2600 14,3300 14,1800 18.172 368.412,60
    28/12/2006 14,2800 0,14% 14,2600 14,3500 14,2500 15.532 315.193,98
    27/12/2006 14,2600 1,78% 14,1000 14,2600 13,9400 11.003 221.760,42
    22/12/2006 14,0100 -1,75% 14,0100 14,0100 13,9400 4.438 88.230,20
    21/12/2006 14,2600 0,00% 14,2600 14,2800 14,0300 16.968 343.345,46
    20/12/2006 14,2600 0,78% 14,2600 14,3500 14,0100 34.010 689.732,24
    19/12/2006 14,1500 -1,39% 14,3000 14,3100 14,1300 21.318 430.000,40
    18/12/2006 14,3500 -2,91% 14,6000 14,6000 14,0300 38.228 779.695,36
    15/12/2006 14,7800 9,97% 13,4700 14,7800 13,4200 192.516 3.921.106,74
    14/12/2006 13,4400 1,28% 13,2700 13,4400 13,1700 11.295 213.717,54
    13/12/2006 13,2700 -0,67% 13,0200 13,3400 13,0200 6.033 113.625,00
    12/12/2006 13,3600 0,75% 12,8500 13,3600 12,8400 17.420 327.321,02
    11/12/2006 13,2600 2,24% 12,9200 13,2600 12,8700 6.869 128.153,24
    08/12/2006 12,9700 0,00% 13,0700 13,0700 12,9200 6.578 121.201,40
    07/12/2006 12,9700 -0,38% 12,8500 13,0600 12,8500 15.783 290.971,10
    06/12/2006 13,0200 -0,15% 12,6700 13,0400 12,6700 91.131 1.731.132,92
    05/12/2006 13,0400 -0,38% 13,0900 13,0900 12,9900 2.222 41.188,04
    04/12/2006 13,0900 -0,38% 13,0900 13,1700 13,0900 13.119 244.031,56
    01/12/2006 13,1400 0,77% 13,0400 13,1700 13,0400 3.136 58.348,62
    30/11/2006 13,0400 0,31% 13,0200 13,1700 12,9900 2.334 43.403,88
    29/11/2006 13,0000 -1,22% 13,0000 13,0900 13,0000 7.007 129.889,36
    28/11/2006 13,1600 -0,23% 13,1700 13,1900 13,0700 16.054 300.307,22
    27/11/2006 13,1900 -0,53% 13,0900 13,2600 13,0700 3.006 56.271,58
    24/11/2006 13,2600 -0,82% 13,0900 13,2600 13,0700 3.912 73.301,88
    23/11/2006 13,3700 -0,37% 13,4200 13,4900 13,3700 7.198 137.230,54
    22/11/2006 13,4200 0,60% 13,3400 13,4700 13,3100 7.813 148.498,54
    21/11/2006 13,3400 0,23% 13,3100 13,3400 13,2100 7.432 140.295,30
    20/11/2006 13,3100 -0,22% 13,4200 13,4200 13,1900 6.501 122.731,26
    17/11/2006 13,3400 0,60% 13,1900 13,5100 13,1900 9.915 188.161,84
    16/11/2006 13,2600 -0,60% 13,2700 13,3900 13,2600 9.565 180.623,58
    15/11/2006 13,3400 -0,22% 13,3700 13,4200 13,3400 6.926 131.572,78
    14/11/2006 13,3700 -0,74% 13,4700 13,4900 13,3700 7.790 148.322,96
    13/11/2006 13,4700 0,45% 13,4200 13,7800 13,2600 22.259 430.938,32
    10/11/2006 13,4100 -0,37% 13,4200 13,4600 13,3700 13.964 266.448,00
    09/11/2006 13,4600 0,30% 13,4200 13,5300 13,4100 13.214 252.180,92
    08/11/2006 13,4200 -0,30% 13,2900 13,4900 13,2900 5.273 100.445,88
    07/11/2006 13,4600 0,00% 13,4400 13,5400 13,4200 31.206 596.466,32
    06/11/2006 13,4600 0,00% 13,4600 13,5100 13,4100 108.143 2.066.168,64
    03/11/2006 13,4600 0,90% 13,3400 13,4700 13,3400 70.728 1.347.569,42
    02/11/2006 13,3400 -0,22% 13,3700 13,4100 13,3400 64.998 1.231.901,64
    01/11/2006 13,3700 -0,15% 13,3200 13,4600 13,3200 16.629 316.820,78
    31/10/2006 13,3900 1,29% 13,3900 13,3900 13,2200 13.720 259.386,94
    30/10/2006 13,2200 -0,30% 13,1700 13,3400 13,1400 6.382 120.034,20
    27/10/2006 13,2600 -0,38% 13,2700 13,3100 13,1600 7.919 148.901,40
    26/10/2006 13,3100 -0,60% 13,3900 13,4100 13,2400 12.239 231.925,38
    25/10/2006 13,3900 0,15% 13,4100 13,4200 13,2200 12.736 241.325,30
    24/10/2006 13,3700 1,75% 13,2700 13,3700 13,1700 52.977 997.718,84
    23/10/2006 13,1400 0,23% 13,0900 13,1600 12,9700 62.868 1.166.170,72
    20/10/2006 13,1100 -0,23% 13,1400 13,2200 13,0900 11.227 209.664,16
    19/10/2006 13,1400 -1,28% 13,2700 13,2700 13,1100 3.927 73.415,20
    18/10/2006 13,3100 -0,08% 13,2900 13,3100 13,1400 17.095 322.463,48
    17/10/2006 13,3200 2,46% 12,9500 13,3700 12,8500 22.352 419.183,00
    16/10/2006 13,0000 1,01% 12,9900 13,0000 12,7700 19.772 364.236,70
    13/10/2006 12,8700 0,78% 12,8400 12,8900 12,7400 19.393 353.802,88
    12/10/2006 12,7700 -0,39% 12,8400 12,8700 12,7200 6.195 112.816,84
    11/10/2006 12,8200 1,02% 12,6900 12,9200 12,6900 10.599 192.989,24
    10/10/2006 12,6900 0,16% 12,6400 12,7400 12,6200 2.802 50.411,28
    09/10/2006 12,6700 -0,16% 12,6200 12,7400 12,6200 5.299 95.293,96
    06/10/2006 12,6900 -0,24% 12,5900 12,7400 12,5900 3.897 70.183,80
    05/10/2006 12,7200 0,16% 12,6700 12,8400 12,6700 6.691 121.323,40
    04/10/2006 12,7000 -0,31% 12,6700 12,7900 12,6700 3.713 67.082,30
    03/10/2006 12,7400 0,39% 12,6500 12,8400 12,6500 29.565 534.578,32
    02/10/2006 12,6900 -0,08% 12,5900 12,7000 12,5700 48.529 870.025,86
    29/9/2006 12,7000 0,24% 12,6400 12,7200 12,6000 36.309 652.861,90
    28/9/2006 12,6700 0,16% 12,6400 12,6700 12,6400 4.756 85.501,00
    27/9/2006 12,6500 0,00% 12,6700 12,7200 12,5700 6.085 109.418,60
    26/9/2006 12,6500 -1,33% 12,8000 12,8000 12,6500 5.501 99.171,32
    25/9/2006 12,8200 -0,77% 12,8000 12,8400 12,7900 4.490 81.764,92
    22/9/2006 12,9200 1,33% 12,6200 12,9200 12,6200 7.417 134.887,10
    21/9/2006 12,7500 1,27% 12,5900 12,7500 12,5700 6.742 121.451,16
    20/9/2006 12,5900 -0,08% 12,6000 12,6700 12,5900 2.737 48.978,40
    19/9/2006 12,6000 -0,55% 12,6700 12,7500 12,5900 4.845 86.975,38
    18/9/2006 12,6700 0,00% 12,9900 12,9900 12,6200 7.800 140.765,80
    15/9/2006 12,6700 -0,16% 12,6700 12,7400 12,6700 1.250 22.516,40
    14/9/2006 12,6900 0,32% 12,6700 12,7000 12,6700 7.182 129.349,40
    13/9/2006 12,6500 -0,32% 12,5700 12,6900 12,5700 6.553 117.706,02
    12/9/2006 12,6900 1,12% 12,5900 12,8200 12,5500 54.218 974.042,86
    11/9/2006 12,5500 0,08% 12,5400 12,6000 12,5200 7.091 126.410,36
    08/9/2006 12,5400 -0,40% 12,5700 12,7500 12,5400 9.153 164.413,76
    07/9/2006 12,5900 -0,47% 12,5700 12,6500 12,5500 2.702 48.280,36
    06/9/2006 12,6500 -1,09% 12,6000 12,7200 12,6000 2.682 48.186,06
    05/9/2006 12,7900 0,16% 12,5700 12,7900 12,5700 4.817 87.028,54
    04/9/2006 12,7700 -0,55% 12,5900 12,8000 12,5700 3.834 69.011,66
    01/9/2006 12,8400 2,56% 12,5000 12,9900 12,5000 3.376 61.326,64
    31/8/2006 12,5200 -1,42% 12,5900 12,6900 12,5200 7.533 134.638,00
    30/8/2006 12,7000 1,44% 12,5200 12,7500 12,5000 3.390 60.641,80
    29/8/2006 12,5200 0,16% 12,5200 12,6200 12,5000 5.943 105.918,74
    28/8/2006 12,5000 -0,79% 12,5900 12,6000 12,4700 6.198 110.271,90
    25/8/2006 12,6000 -1,72% 12,8900 12,8900 12,6000 32.156 576.472,80
    24/8/2006 12,8200 -0,23% 12,7500 12,9200 12,6700 5.006 91.175,30
    23/8/2006 12,8500 -0,93% 13,0700 13,0700 12,8000 3.012 55.115,82
    22/8/2006 12,9700 -0,69% 13,0700 13,0900 12,7500 9.691 178.954,20
    21/8/2006 13,0600 -0,23% 13,0700 13,0700 12,9000 5.848 107.721,00
    18/8/2006 13,0900 0,00% 13,0900 13,2600 13,0200 14.305 266.121,12
    17/8/2006 13,0900 4,72% 12,5900 13,2600 12,5900 63.144 1.168.060,48
    16/8/2006 12,5000 -1,11% 12,5900 12,6000 12,2200 10.621 188.738,94
    14/8/2006 12,6400 0,32% 12,3700 12,7400 12,3700 1.338 23.997,10
    11/8/2006 12,6000 0,08% 12,5400 12,6000 12,5400 2.314 41.362,40
    10/8/2006 12,5900 -0,47% 12,4200 12,6000 12,3700 23.338 416.622,52
    09/8/2006 12,6500 0,40% 12,6700 12,6700 12,5200 1.225 21.977,40
    08/8/2006 12,6000 -0,16% 12,6700 12,6700 12,5900 2.417 43.300,42
    07/8/2006 12,6200 -0,94% 12,6700 12,7200 12,5900 1.931 34.662,84
    04/8/2006 12,7400 1,19% 12,5900 13,0400 12,5900 11.344 207.090,34
    03/8/2006 12,5900 -0,08% 12,5900 12,6700 12,5900 4.985 89.203,20
    02/8/2006 12,6000 0,08% 12,5900 12,7400 12,4800 5.272 94.367,24
    01/8/2006 12,5900 0,16% 12,6700 12,6700 12,4000 15.266 272.808,10
    31/7/2006 12,5700 2,86% 12,2200 12,5900 12,2200 4.035 71.559,02
    28/7/2006 12,2200 0,41% 12,0000 12,4800 12,0000 2.786 48.536,38
    27/7/2006 12,1700 0,75% 12,0800 12,2500 12,0800 22.326 385.489,60
    26/7/2006 12,0800 -1,55% 12,0500 12,4200 12,0500 13.928 240.655,80
    25/7/2006 12,2700 2,25% 12,0800 12,4200 12,0800 20.011 348.518,40
    24/7/2006 12,0000 -0,58% 12,4200 12,4200 11,9100 24.258 414.838,08
    21/7/2006 12,0700 -1,31% 12,0500 12,2500 12,0500 6.754 116.767,20
    20/7/2006 12,2300 -0,57% 12,4000 12,4000 12,2300 5.538 96.663,60
    19/7/2006 12,3000 1,23% 12,1500 12,4300 11,9300 8.944 154.938,48
    18/7/2006 12,1500 -0,16% 11,9300 12,3700 11,9300 5.698 98.494,16
    17/7/2006 12,1700 0,00% 12,0000 12,1700 11,8000 4.694 80.022,84
    14/7/2006 12,1700 0,16% 12,0800 12,1800 12,0800 24.781 427.836,60
    13/7/2006 12,1500 -2,80% 12,2000 12,2700 12,1000 12.037 207.720,42
    12/7/2006 12,5000 1,63% 12,5200 12,5900 12,3300 7.414 131.587,28
    11/7/2006 12,3000 0,82% 12,2000 12,3300 12,1700 2.240 38.903,76
    10/7/2006 12,2000 0,25% 12,1700 12,2200 12,1700 2.331 40.293,40
    07/7/2006 12,1700 -0,08% 12,1700 12,3300 12,1700 3.620 62.793,56
    06/7/2006 12,1800 -0,73% 12,2200 12,3300 12,1800 9.849 171.011,16
    05/7/2006 12,2700 -2,00% 12,5200 12,5200 12,2500 5.168 90.647,66
    04/7/2006 12,5200 0,72% 12,3300 12,5900 12,2800 4.254 75.722,40
    03/7/2006 12,4300 -1,27% 12,5900 12,5900 12,3700 6.383 113.341,32
    30/6/2006 12,5900 0,96% 12,4700 12,6400 12,4700 4.662 83.263,28
    29/6/2006 12,4700 1,14% 12,7000 12,7000 12,3500 3.784 67.672,20
    28/6/2006 12,3300 -1,36% 12,1000 12,4200 12,1000 41.834 734.626,00
    27/6/2006 12,5000 -0,71% 12,6700 12,6700 12,2300 6.460 115.082,10
    26/6/2006 12,5900 -0,63% 12,5200 12,6700 12,5200 6.995 125.010,80
    23/6/2006 12,6700 2,59% 12,3500 13,2600 12,3500 40.364 729.820,76
    22/6/2006 12,3500 -0,40% 12,2000 12,4200 12,1800 13.018 227.785,72
    21/6/2006 12,4000 -0,16% 12,3300 12,4700 12,2500 4.027 70.580,36
    20/6/2006 12,4200 -0,64% 12,3300 12,4800 11,7800 38.617 660.609,00
    19/6/2006 12,5000 1,05% 12,1200 12,5900 12,1200 13.491 238.582,44
    16/6/2006 12,3700 0,73% 12,3800 12,5000 12,2800 13.210 233.197,74
    15/6/2006 12,2800 6,04% 11,5800 12,3700 11,5800 21.070 361.731,80
    14/6/2006 11,5800 -0,26% 11,4900 11,6800 11,4900 14.972 246.463,08
    13/6/2006 11,6100 -2,93% 11,7500 11,8300 11,2400 36.947 601.354,68
    09/6/2006 11,9600 0,00% 12,0000 12,1700 11,9600 5.334 91.183,18
    08/6/2006 11,9600 -2,21% 11,7500 12,0000 11,6500 22.544 380.590,12
    07/6/2006 12,2300 0,25% 12,1500 12,3700 11,7800 23.405 399.556,42
    06/6/2006 12,2000 -2,40% 12,3700 12,3700 12,1700 30.118 524.224,08
    05/6/2006 12,5000 -2,50% 12,5900 12,8000 12,4300 10.365 184.676,66
    02/6/2006 12,8200 2,97% 12,4800 12,8200 12,4700 7.197 129.922,82
    01/6/2006 12,4500 -1,11% 12,5900 12,5900 12,4300 17.807 316.016,26
    31/5/2006 12,5900 -0,87% 12,5900 12,6500 12,4200 40.057 711.668,24
    30/5/2006 12,7000 -3,20% 13,1200 13,1200 12,6700 5.391 97.703,50
    29/5/2006 13,1200 1,16% 12,9700 13,2700 12,9700 9.471 176.264,76
    26/5/2006 12,9700 2,21% 12,7500 13,2600 12,7500 77.805 1.448.770,58
    25/5/2006 12,6900 0,71% 12,6000 12,8400 12,5900 14.181 255.514,96
    24/5/2006 12,6000 -1,72% 12,9900 12,9900 12,5900 19.390 349.859,56
    23/5/2006 12,8200 2,56% 12,5000 12,9900 11,9300 42.690 761.611,88
    22/5/2006 12,5000 -5,59% 13,2400 13,2400 12,5000 41.593 757.745,76
    19/5/2006 13,2400 -0,75% 13,3400 13,4200 13,0700 19.413 364.850,60
    18/5/2006 13,3400 -0,89% 13,4200 13,4400 12,9200 46.073 862.107,40
    17/5/2006 13,4600 -0,96% 13,5900 13,7600 13,4600 34.745 671.655,80
    16/5/2006 13,5900 -0,73% 13,6900 13,7600 13,4400 63.770 1.228.694,72
    15/5/2006 13,6900 -1,72% 13,9100 13,9100 13,6100 18.377 357.280,96
    12/5/2006 13,9300 -0,85% 13,8800 13,9600 13,7400 32.199 631.977,90
    11/5/2006 14,0500 -0,35% 14,0100 14,1000 13,8400 23.945 474.956,76
    10/5/2006 14,1000 -1,81% 14,3500 14,3500 14,1000 18.668 376.426,48
    09/5/2006 14,3600 -0,35% 14,4500 14,4800 14,2600 49.358 1.009.202,30
    08/5/2006 14,4100 1,62% 14,2600 14,5000 14,2600 79.472 1.628.131,78
    05/5/2006 14,1800 0,21% 14,2100 14,2500 14,1000 35.392 712.226,08
    04/5/2006 14,1500 -0,56% 14,2300 14,3800 14,1300 79.891 1.620.773,46
    03/5/2006 14,2300 0,85% 14,0300 14,2800 14,0300 46.560 941.646,04
    02/5/2006 14,1100 3,14% 13,6800 14,1100 13,5400 86.108 1.703.633,64
    28/4/2006 13,6800 -0,07% 13,5900 13,7300 13,4400 82.051 1.580.622,16
    27/4/2006 13,6900 -2,63% 14,0600 14,0600 13,6800 63.936 1.251.275,66
    26/4/2006 14,0600 0,36% 14,0100 14,2300 13,8400 62.260 1.241.680,22
    25/4/2006 14,0100 -1,75% 14,0100 14,1800 13,5400 84.428 1.670.312,40
    20/4/2006 14,2600 0,00% 14,2600 14,3500 14,1000 87.337 1.767.280,54
    19/4/2006 14,2600 -1,18% 14,5000 14,5000 14,2600 111.120 2.264.286,92
    18/4/2006 14,4300 -1,64% 14,6700 14,6700 14,3500 105.793 2.173.538,76
    13/4/2006 14,6700 2,88% 14,2600 14,6700 14,2600 311.759 6.414.369,36
    12/4/2006 14,2600 8,94% 14,2600 14,6800 14,2600 1.402.176 28.588.332,88
    11/4/2006 13,0900 0,00% 13,0900 13,0900 13,0900 ,00
    10/4/2006 13,0900 0,00% 13,0900 13,0900 13,0900 ,00
    07/4/2006 13,0900 0,00% 13,0900 13,0900 13,0900 1.493.463 27.768.000,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΒΕ 0,2390 12,74 % 0,0270 28.395
    ΒΙΟΤ 0,0885 10,63 % 0,0085 1.600
    ΑΤΤΙΚΑ 0,9200 7,98 % 0,0680 17.129
    ΟΠΤΡΟΝ 2,2600 7,62 % 0,1600 250
    ΑΕΓΕΚ 0,0380 7,04 % 0,0025 12.704
    ΓΕΚΤΕΡΝΑ 6,8100 6,41 % 0,4100 203.654
    ΚΡΙ 5,8400 6,18 % 0,3400 16.575
    ΙΛΥΔΑ 0,3040 5,56 % 0,0160 8.951
    ΣΠΕΙΣ 4,3300 5,35 % 0,2200 375
    ΚΜΟΛ 1,5800 5,33 % 0,0800 1.400
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΡΔ 0,1650 -16,67 % -0,0330 156.340
    ΦΙΕΡ 0,3920 -9,05 % -0,0390 10.862
    ΝΙΟΥΣ 0,2740 -8,05 % -0,0240 8.000
    ΦΟΡΘ 0,2780 -7,33 % -0,0220 10.000
    ΒΙΟΚΑ 0,8000 -5,88 % -0,0500 255
    ΝΤΟΠΛΕΡ 0,6400 -4,48 % -0,0300 2.362
    ΜΟΤΟ 0,8900 -4,30 % -0,0400 1.073
    ΕΣΥΜΒ 0,2400 -4,00 % -0,0100 1.450
    ΠΛΑΚΡ 12,2000 -3,56 % -0,4500 465
    ΠΕΙΡ 1,3900 -3,47 % -0,0500 1.172.826
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 1,2900 4,54 % 0,0560 13.447.137
    ΑΛΦΑ 0,5756 3,53 % 0,0196 13.069.454
    ΕΥΡΩΒ 0,3900 1,04 % 0,0040 11.216.104
    TITC 11,7000 4,46 % 0,5000 6.665.735
    ΟΤΕ 12,7200 0,55 % 0,0700 4.822.430
    ΟΠΑΠ 8,8000 4,45 % 0,3750 4.807.629
    ΜΥΤΙΛ 7,6900 2,53 % 0,1900 4.373.252
    ΔΕΗ 3,5600 0,00 % 0,0000 3.999.954
    ΕΕΕ 23,5200 3,34 % 0,7600 2.994.855
    ΜΠΕΛΑ 16,8500 2,68 % 0,4400 2.856.629
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,3900 1,04 % 28.621.569 11,22εκ.
    ΑΛΦΑ 0,5756 3,53 % 22.608.993 13,07εκ.
    ΕΤΕ 1,2900 4,54 % 10.647.323 13,45εκ.
    ΠΕΙΡ 1,3900 -3,47 % 1.172.826 1,67εκ.
    ΔΕΗ 3,5600 0,00 % 1.122.545 4,00εκ.
    ΜΙΓ 0,0670 -0,45 % 1.044.794 71.277
    ΕΛΛΑΚΤΩΡ 0,9885 2,97 % 786.864 768,9χιλ.
    ΙΝΛΟΤ 0,1300 0,00 % 635.335 83.432
    TITC 11,7000 4,46 % 573.418 6,67εκ.
    ΜΥΤΙΛ 7,6900 2,53 % 570.377 4,37εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΛΦΑ 0,5756 3,53 % 22.608.993 1,46 %
    ΕΤΕ 1,2900 4,54 % 10.647.323 1,16 %
    ΕΥΡΩΒ 0,3900 1,04 % 28.621.569 0,77 %
    TITC 11,7000 4,46 % 573.418 0,70 %
    ΠΡΔ 0,1650 -16,67 % 156.340 0,64 %
    ΔΕΗ 3,5600 0,00 % 1.122.545 0,48 %
    ΙΝΛΟΤ 0,1300 0,00 % 635.335 0,40 %
    ΜΥΤΙΛ 7,6900 2,53 % 570.377 0,40 %
    ΕΛΛΑΚΤΩΡ 0,9885 2,97 % 786.864 0,37 %
    ΠΕΙΡ 1,3900 -3,47 % 1.172.826 0,27 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΣΠΙ 0,4380 -2,23 % 2.011 18,75 %
    ΑΒΕ 0,2390 12,74 % 28.395 16,51 %
    ΜΟΥΖΚ 0,3680 5,14 % 16.395 14,00 %
    ΛΑΝΑΚ 0,9050 -1,09 % 1.050 10,38 %
    ΑΚΡΙΤ 0,3000 0,00 % 216 10,00 %
    ΑΤΤΙΚΑ 0,9200 7,98 % 17.129 9,39 %
    ΓΕΚΤΕΡΝΑ 6,8100 6,41 % 203.654 9,37 %
    ΜΟΝΤΑ 0,4000 -3,15 % 456 9,20 %
    ΙΛΥΔΑ 0,3040 5,56 % 8.951 9,03 %
    ΠΡΟΝΤΕΑ 7,9000 -1,25 % 1.271 8,75 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%