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
    05/3/2018 9,1700 -0,76% 9,2200 9,2600 9,0900 27.665 253.082,72
    02/3/2018 9,2400 0,43% 9,2000 9,2900 9,0900 31.157 286.352,28
    01/3/2018 9,2000 -2,75% 9,3600 9,3600 9,1000 23.132 212.818,09
    28/2/2018 9,4600 1,18% 9,3500 9,4600 9,2200 120.329 1.134.364,04
    27/2/2018 9,3500 1,41% 9,2200 9,3600 9,1500 9.771 90.866,66
    26/2/2018 9,2200 -0,86% 9,2700 9,3600 9,2200 40.982 379.200,65
    23/2/2018 9,3000 -1,48% 9,4400 9,4500 9,1400 13.845 128.659,89
    22/2/2018 9,4400 1,51% 9,3000 9,4400 9,1700 16.162 150.477,37
    21/2/2018 9,3000 -0,96% 9,3800 9,4900 9,1900 32.550 303.306,48
    20/2/2018 9,3900 -0,95% 9,3600 9,6000 9,3300 64.881 614.682,42
    16/2/2018 9,4800 1,83% 9,2200 9,4800 9,2000 41.584 388.086,38
    15/2/2018 9,3100 2,31% 9,0900 9,3400 9,0000 323.657 2.977.734,91
    14/2/2018 9,1000 -0,87% 9,2500 9,2500 8,9500 28.030 254.512,18
    13/2/2018 9,1800 2,80% 8,9300 9,1800 8,8900 25.457 228.709,70
    12/2/2018 8,9300 -0,78% 8,9200 9,1900 8,9000 17.617 158.297,37
    09/2/2018 9,0000 0,00% 8,7500 9,1000 8,7500 21.892 195.454,63
    08/2/2018 9,0000 -1,10% 9,2400 9,2400 8,9800 178.763 1.609.215,39
    07/2/2018 9,1000 2,02% 8,8500 9,1600 8,8500 1.133.639 10.204.393,29
    06/2/2018 8,9200 -0,89% 8,8000 8,9700 8,5900 127.295 1.119.236,15
    05/2/2018 9,0000 0,67% 8,8600 9,0000 8,7000 1.027.545 9.237.643,75
    02/2/2018 8,9400 -2,61% 9,1100 9,2000 8,9100 49.404 444.053,98
    01/2/2018 9,1800 -1,29% 9,3900 9,4000 9,1100 75.623 696.260,00
    31/1/2018 9,3000 -0,53% 9,2300 9,3500 9,0900 80.015 735.904,37
    30/1/2018 9,3500 -0,53% 9,3000 9,4000 9,2000 59.243 551.382,21
    29/1/2018 9,4000 0,00% 9,3200 9,4000 9,3200 25.334 237.879,48
    26/1/2018 9,4000 -0,11% 9,4200 9,4200 9,1800 143.148 1.345.479,10
    25/1/2018 9,4100 -0,11% 9,4000 9,4500 9,3800 77.417 728.887,14
    24/1/2018 9,4200 0,53% 9,5300 9,5300 9,3300 37.477 352.076,23
    23/1/2018 9,3700 0,43% 9,4000 9,4800 9,3700 88.263 829.500,55
    22/1/2018 9,3300 0,11% 9,4000 9,5000 9,3300 30.348 286.709,22
    19/1/2018 9,3200 -1,89% 9,4900 9,5500 9,3200 98.666 933.034,11
    18/1/2018 9,5000 1,82% 9,4100 9,5000 9,3400 31.491 297.120,42
    17/1/2018 9,3300 -2,81% 9,3300 9,5300 9,3100 48.916 461.183,05
    16/1/2018 9,6000 1,27% 9,3400 9,6100 9,3400 28.215 268.135,58
    15/1/2018 9,4800 -0,21% 9,5000 9,5100 9,3800 11.732 111.256,27
    12/1/2018 9,5000 -0,21% 9,4900 9,5500 9,3500 28.036 266.105,68
    11/1/2018 9,5200 -0,31% 9,5600 9,5800 9,4400 15.143 144.284,52
    10/1/2018 9,5500 0,00% 9,5000 9,5500 9,4700 24.823 236.520,81
    09/1/2018 9,5500 0,00% 9,5500 9,5600 9,4500 61.870 588.841,58
    08/1/2018 9,5500 0,53% 9,5500 9,5800 9,4500 41.520 395.612,03
    05/1/2018 9,5000 1,28% 9,3800 9,5800 9,3700 41.505 393.966,85
    04/1/2018 9,3800 -0,64% 9,4200 9,6500 9,3800 228.666 2.175.646,14
    03/1/2018 9,4400 1,51% 9,4000 9,4500 9,2700 34.934 327.918,71
    02/1/2018 9,3000 1,09% 9,2300 9,3000 9,2000 26.141 242.313,34
    29/12/2017 9,2000 1,10% 9,1000 9,2800 9,1000 96.887 886.634,53
    28/12/2017 9,1000 0,55% 9,0500 9,1400 9,0000 56.283 511.780,42
    27/12/2017 9,0500 1,12% 8,9900 9,1000 8,9000 4.918.487 44.511.357,85
    22/12/2017 8,9500 -0,56% 8,9900 9,0400 8,9500 19.309 173.600,99
    21/12/2017 9,0000 2,16% 8,8500 9,0000 8,8400 140.154 1.249.304,44
    20/12/2017 8,8100 1,03% 8,8300 8,8800 8,7700 56.232 495.923,35
    19/12/2017 8,7200 -0,46% 8,7400 8,7500 8,6800 45.838 399.360,54
    18/12/2017 8,7600 0,69% 8,6000 8,8000 8,6000 102.696 898.235,68
    15/12/2017 8,7000 0,00% 8,6100 8,7300 8,6100 399.560 3.475.968,07
    14/12/2017 8,7000 2,35% 8,5700 8,8000 8,5600 281.010 2.443.305,59
    13/12/2017 8,5000 0,35% 8,4700 8,7000 8,4100 2.596.131 22.062.889,05
    12/12/2017 8,4700 -0,35% 8,4600 8,5000 8,4000 64.416 545.530,54
    11/12/2017 8,5000 -0,58% 8,5500 8,6300 8,4000 30.737 261.265,50
    08/12/2017 8,5500 2,64% 8,3900 8,5500 8,3600 15.639 131.977,39
    07/12/2017 8,3300 -0,83% 8,3900 8,4000 8,3000 36.827 306.840,69
    06/12/2017 8,4000 0,00% 8,3500 8,4000 8,3500 40.686 341.454,98
    05/12/2017 8,4000 0,96% 8,3400 8,4200 8,3400 108.913 914.580,44
    04/12/2017 8,3200 -0,95% 8,4000 8,5000 8,2900 26.431 221.273,44
    01/12/2017 8,4000 -0,59% 8,3500 8,5000 8,3400 27.379 231.096,42
    30/11/2017 8,4500 -0,59% 8,5000 8,5000 8,3800 70.716 597.545,48
    29/11/2017 8,5000 1,67% 8,4200 8,5000 8,3900 142.746 1.211.987,41
    28/11/2017 8,3600 -1,30% 8,3700 8,4300 8,3500 44.294 371.273,32
    27/11/2017 8,4700 -0,35% 8,5500 8,5500 8,3700 27.998 237.029,62
    24/11/2017 8,5000 0,00% 8,5400 8,6600 8,5000 38.934 334.096,05
    23/11/2017 8,5000 1,55% 8,3700 8,5000 8,3700 9.522 80.325,16
    22/11/2017 8,3700 -1,53% 8,5000 8,5100 8,3500 8.514 71.850,94
    21/11/2017 8,5000 0,95% 8,3800 8,5400 8,3500 12.604 106.793,81
    20/11/2017 8,4200 -1,52% 8,6000 8,6000 8,3500 55.980 471.862,22
    17/11/2017 8,5500 1,66% 8,4300 8,5500 8,2900 30.607 259.061,87
    16/11/2017 8,4100 -1,41% 8,4700 8,5500 8,4100 26.924 227.860,91
    15/11/2017 8,5300 -0,58% 8,5800 8,5900 8,5100 33.348 284.787,34
    14/11/2017 8,5800 0,35% 8,5900 8,6300 8,5500 74.626 639.385,45
    13/11/2017 8,5500 -1,72% 8,7000 8,7300 8,5500 43.863 378.710,54
    10/11/2017 8,7000 -1,58% 8,8000 8,8600 8,6000 31.853 275.820,28
    09/11/2017 8,8400 1,49% 8,8400 8,8400 8,6000 30.050 261.027,87
    08/11/2017 8,7100 -0,68% 8,8200 8,8200 8,6600 30.019 261.694,92
    07/11/2017 8,7700 -1,46% 8,9300 8,9300 8,7300 40.691 357.987,96
    06/11/2017 8,9000 -0,67% 9,0400 9,0400 8,8200 26.814 237.773,84
    03/11/2017 8,9600 0,79% 8,9400 9,0400 8,8300 45.048 403.173,72
    02/11/2017 8,8900 -1,11% 9,0000 9,0000 8,8000 29.889 264.437,96
    01/11/2017 8,9900 0,45% 8,9500 9,0200 8,8400 25.702 230.220,03
    31/10/2017 8,9500 2,52% 8,7800 9,0400 8,7400 252.103 2.246.311,69
    30/10/2017 8,7300 0,34% 8,7500 8,8900 8,7000 26.345 231.660,16
    27/10/2017 8,7000 -2,47% 8,9200 8,9200 8,7000 65.365 576.197,88
    26/10/2017 8,9200 -0,34% 8,9100 9,0000 8,8300 63.138 564.489,54
    25/10/2017 8,9500 0,56% 8,9400 9,0000 8,9200 117.759 1.053.709,56
    24/10/2017 8,9000 0,11% 8,9900 9,0500 8,9000 35.862 320.879,71
    23/10/2017 8,8900 -0,67% 9,0000 9,0400 8,8600 51.663 462.504,35
    20/10/2017 8,9500 -0,56% 9,1400 9,1400 8,8200 101.629 904.793,79
    19/10/2017 9,0000 0,22% 9,0000 9,0000 8,7700 66.814 597.060,01
    18/10/2017 8,9800 0,90% 8,8200 8,9900 8,8200 35.570 318.331,68
    17/10/2017 8,9000 -1,11% 9,0000 9,1000 8,9000 49.418 444.675,35
    16/10/2017 9,0000 1,12% 8,9500 9,0000 8,8900 55.699 498.938,52
    13/10/2017 8,9000 0,23% 8,9000 8,9100 8,8700 28.570 253.969,96
    12/10/2017 8,8800 0,00% 8,8800 8,9200 8,8600 38.635 342.922,65
    11/10/2017 8,8800 0,00% 8,8800 8,9200 8,8700 52.790 469.154,66
    10/10/2017 8,8800 -0,22% 8,9200 8,9600 8,8400 42.289 376.795,12
    09/10/2017 8,9000 -1,11% 9,0000 9,0000 8,9000 4.421 39.663,96
    06/10/2017 9,0000 0,33% 8,9600 9,0000 8,9000 14.052 125.907,94
    05/10/2017 8,9700 1,24% 8,9100 9,0000 8,8600 20.502 182.876,17
    04/10/2017 8,8600 -0,45% 9,0500 9,0800 8,8600 26.872 241.666,83
    03/10/2017 8,9000 2,65% 8,7700 8,9900 8,7400 32.113 282.326,00
    02/10/2017 8,6700 -0,34% 8,7600 8,8900 8,6700 120.955 1.064.997,99
    29/9/2017 8,7000 -1,02% 8,7900 8,8600 8,7000 75.796 666.047,85
    28/9/2017 8,7900 1,62% 8,6500 8,7900 8,5900 132.826 1.146.623,83
    27/9/2017 8,6500 -1,14% 8,7000 8,7300 8,5100 51.423 444.155,84
    26/9/2017 8,7500 0,57% 8,7000 8,8400 8,7000 41.512 364.472,65
    25/9/2017 8,7000 -0,34% 8,7300 8,7500 8,6800 19.189 166.990,13
    22/9/2017 8,7300 0,34% 8,7000 8,8500 8,5400 35.558 310.042,12
    21/9/2017 8,7000 0,00% 8,7400 8,8700 8,7000 29.332 257.641,23
    20/9/2017 8,7000 -0,23% 8,7200 8,7200 8,5300 90.483 785.782,77
    19/9/2017 8,7200 -0,91% 8,7300 8,8500 8,6800 28.458 248.468,60
    18/9/2017 8,8000 0,23% 8,8900 8,9400 8,8000 12.816 113.454,11
    15/9/2017 8,7800 0,00% 8,8800 9,0000 8,7800 178.589 1.575.262,18
    14/9/2017 8,7800 -1,90% 8,9500 8,9500 8,7600 34.638 306.824,29
    13/9/2017 8,9500 -0,11% 8,9100 8,9600 8,8900 25.579 228.651,13
    12/9/2017 8,9600 -0,44% 8,8500 9,0600 8,8500 53.002 474.772,24
    11/9/2017 9,0000 0,56% 9,0000 9,0800 8,9000 47.785 428.031,22
    08/9/2017 8,9500 0,00% 8,9500 9,0700 8,9500 18.385 165.616,99
    07/9/2017 8,9500 -0,67% 8,9200 9,0900 8,9100 35.037 314.026,30
    06/9/2017 9,0100 -0,88% 9,0500 9,1400 8,9100 23.744 215.751,03
    05/9/2017 9,0900 0,00% 8,9800 9,1400 8,8500 15.841 143.638,86
    04/9/2017 9,0900 0,00% 8,9500 9,0900 8,9500 85.738 771.868,44
    01/9/2017 9,0900 1,00% 9,0000 9,1500 9,0000 39.199 355.233,55
    31/8/2017 9,0000 0,00% 8,9900 9,0000 8,9000 25.767 231.260,12
    30/8/2017 9,0000 0,11% 8,9400 9,0000 8,9100 21.149 189.870,79
    29/8/2017 8,9900 0,11% 8,9800 9,0100 8,9100 50.086 448.450,53
    28/8/2017 8,9800 -0,44% 9,0200 9,0200 8,9500 8.767 78.933,48
    25/8/2017 9,0200 1,12% 8,9200 9,0300 8,8600 16.860 151.506,06
    24/8/2017 8,9200 0,45% 8,8800 8,9200 8,8100 17.453 155.089,62
    23/8/2017 8,8800 0,34% 8,8500 8,8800 8,8400 41.619 368.616,83
    22/8/2017 8,8500 0,00% 8,8000 8,8500 8,7900 64.778 570.384,97
    21/8/2017 8,8500 -0,11% 8,8600 8,9500 8,8300 16.530 146.666,34
    18/8/2017 8,8600 -0,45% 8,8400 8,8700 8,8100 28.314 250.126,65
    17/8/2017 8,9000 -1,11% 9,0000 9,0000 8,8300 34.442 305.229,94
    16/8/2017 9,0000 0,56% 8,8500 9,0000 8,8300 30.343 269.929,13
    14/8/2017 8,9500 1,02% 8,8600 8,9500 8,7100 20.923 185.499,57
    11/8/2017 8,8600 -0,89% 8,8500 8,9600 8,8500 10.171 90.215,37
    10/8/2017 8,9400 -1,43% 8,9800 9,1000 8,9000 15.393 137.571,60
    09/8/2017 9,0700 2,37% 8,8700 9,0700 8,8500 16.228 145.826,56
    08/8/2017 8,8600 -1,88% 8,9300 9,0300 8,8600 23.603 210.617,49
    07/8/2017 9,0300 0,00% 8,9700 9,0400 8,9000 18.802 168.479,82
    04/8/2017 9,0300 0,44% 8,9900 9,1500 8,9800 8.272 75.293,68
    03/8/2017 8,9900 -2,28% 9,0800 9,1200 8,9900 11.887 107.384,47
    02/8/2017 9,2000 1,10% 9,1000 9,2000 9,0200 133.235 1.210.726,29
    01/8/2017 9,1000 0,00% 9,1300 9,1400 8,9600 20.444 185.519,63
    31/7/2017 9,1000 -0,22% 9,1200 9,1400 8,9800 82.142 742.177,89
    28/7/2017 9,1200 1,33% 9,0400 9,1200 8,9300 31.954 288.326,72
    27/7/2017 9,0000 0,90% 8,9900 9,0000 8,9000 30.938 276.972,29
    26/7/2017 8,9200 -1,44% 8,9200 8,9700 8,9000 35.783 319.343,70
    25/7/2017 9,0500 0,22% 9,0800 9,0800 8,9000 32.605 292.193,40
    24/7/2017 9,0300 0,00% 9,1000 9,1000 8,9000 27.502 247.159,50
    21/7/2017 9,0300 -2,90% 9,0500 9,0500 8,8900 101.656 908.976,19
    20/7/2017 9,3000 1,20% 9,2000 9,3100 9,1700 33.643 312.182,03
    19/7/2017 9,1900 -0,33% 9,1600 9,4000 9,1600 45.943 426.459,15
    18/7/2017 9,2200 -0,75% 9,3600 9,3600 9,2200 10.663 99.231,86
    17/7/2017 9,2900 -0,32% 9,3300 9,3900 9,2900 115.552 1.075.452,36
    14/7/2017 9,3200 0,43% 9,2800 9,5000 9,2800 40.865 382.214,82
    13/7/2017 9,2800 0,76% 9,1700 9,4700 9,1700 36.124 338.283,77
    12/7/2017 9,2100 0,99% 9,1200 9,4600 9,1200 26.670 247.601,12
    11/7/2017 9,1200 -5,00% 9,5000 9,5700 9,1200 78.895 733.247,85
    10/7/2017 9,6000 2,35% 9,4900 9,7300 9,4100 41.723 399.636,22
    07/7/2017 9,3800 1,96% 9,2000 9,3900 9,2000 33.251 310.147,87
    06/7/2017 9,2000 0,44% 9,2500 9,4500 9,1000 66.139 609.056,13
    05/7/2017 9,1600 2,35% 8,9500 9,1600 8,9500 92.224 838.573,49
    04/7/2017 8,9500 -1,00% 8,9200 9,0000 8,9200 20.331.903 178.933.485,80
    03/7/2017 9,0400 -1,20% 9,1500 9,3800 9,0400 5.640 52.148,20
    30/6/2017 9,1500 -0,54% 9,1000 9,2000 9,0600 24.245 221.840,42
    29/6/2017 9,2000 -0,54% 9,2500 9,3500 9,0800 22.111 203.406,18
    28/6/2017 9,2500 0,76% 9,2900 9,4000 9,1800 18.709 174.267,80
    27/6/2017 9,1800 -2,34% 9,3300 9,4800 9,1800 20.266 188.648,60
    26/6/2017 9,4000 -1,98% 9,7900 9,7900 9,3400 24.032 227.433,60
    23/6/2017 9,5900 0,52% 9,5500 9,6900 9,4200 20.525 196.330,16
    22/6/2017 9,5400 -0,93% 9,7000 9,7000 9,4600 14.332 137.302,54
    21/6/2017 9,6300 -1,53% 9,5000 9,7000 9,4900 6.683 64.230,31
    20/6/2017 9,7800 0,62% 9,8000 9,8000 9,3600 46.247 442.323,75
    19/6/2017 9,7200 3,96% 8,9600 9,7200 8,9600 22.633 214.855,23
    16/6/2017 9,3500 1,63% 9,1500 9,4500 9,0500 189.312 1.763.177,04
    15/6/2017 9,2000 1,55% 9,0600 9,2600 9,0500 255.770 2.353.042,55
    14/6/2017 9,0600 1,23% 9,3700 9,3800 9,0600 40.908 378.204,60
    13/6/2017 8,9500 -1,86% 9,1600 9,1700 8,9500 16.977 152.827,16
    12/6/2017 9,1200 0,77% 9,0400 9,1600 8,8300 12.866 116.726,57
    09/6/2017 9,0500 -0,44% 9,1900 9,2400 8,8600 31.884 288.297,12
    08/6/2017 9,0900 -0,22% 9,3400 9,3500 9,0300 19.348 175.734,75
    07/6/2017 9,1100 1,79% 9,0200 9,3800 8,8200 38.198 355.879,04
    06/6/2017 8,9500 0,00% 8,9500 9,0000 8,8000 15.927 142.099,07
    02/6/2017 8,9500 0,79% 8,7600 8,9500 8,7300 29.590 260.717,75
    01/6/2017 8,8800 3,86% 8,6100 8,8800 8,6100 35.749 311.984,22
    31/5/2017 8,5500 -6,46% 9,1900 9,1900 8,5500 38.821 338.613,99
    30/5/2017 9,1400 2,70% 8,7800 9,1400 8,7800 22.799 204.768,15
    29/5/2017 8,9000 1,02% 8,6700 8,9000 8,6700 3.982 35.077,53
    26/5/2017 8,8100 -1,01% 8,8000 8,8600 8,7600 27.571 242.657,01
    25/5/2017 8,9000 0,00% 8,9500 8,9500 8,7200 111.629 990.749,63
    24/5/2017 8,9000 0,23% 8,7700 8,9200 8,7500 24.176 214.041,81
    23/5/2017 8,8800 1,49% 8,6100 8,9400 8,6100 24.703 217.317,54
    22/5/2017 8,7500 0,00% 8,8500 8,8500 8,6100 66.122 578.333,10
    19/5/2017 8,7500 -5,51% 9,3600 9,3600 8,6200 96.104 847.287,16
    18/5/2017 9,2600 1,31% 9,1000 9,2600 8,9200 26.388 241.638,84
    17/5/2017 9,1400 0,00% 9,1600 9,2600 8,9400 19.065 174.278,17
    16/5/2017 9,1400 1,33% 9,1000 9,2200 8,8500 33.846 309.363,50
    15/5/2017 9,0200 0,11% 9,1400 9,1400 8,9200 23.326 210.846,05
    12/5/2017 9,0100 -3,53% 9,4000 9,4000 9,0100 23.818 216.577,12
    11/5/2017 9,3400 -4,40% 9,7800 9,8400 9,3400 157.700 1.511.783,21
    10/5/2017 9,7700 -0,10% 9,7600 9,7800 9,4400 108.884 1.046.936,52
    09/5/2017 9,7800 3,60% 9,4400 9,7800 9,2000 28.925 271.715,94
    08/5/2017 9,4400 -1,15% 9,5100 9,5100 9,1400 24.954 233.038,67
    05/5/2017 9,5500 5,18% 9,1000 9,5500 8,8400 40.177 365.420,10
    04/5/2017 9,0800 2,25% 8,8800 9,0800 8,6400 25.490 224.959,17
    03/5/2017 8,8800 3,26% 8,7000 8,8800 8,6100 36.996 323.091,71
    02/5/2017 8,6000 0,70% 8,7000 8,7400 8,4800 145.571 1.246.142,39
    28/4/2017 8,5400 0,00% 8,4000 8,5400 8,4000 27.260 231.484,41
    27/4/2017 8,5400 -1,16% 8,5500 8,5800 8,3300 11.398 96.801,06
    26/4/2017 8,6400 0,58% 8,3900 8,6600 8,3700 57.493 490.078,62
    25/4/2017 8,5900 3,25% 8,3900 8,5900 8,2700 38.326 320.914,40
    24/4/2017 8,3200 1,71% 8,3600 8,3600 8,1300 17.699 145.806,55
    21/4/2017 8,1800 -1,45% 8,3100 8,3300 8,1500 17.388 142.231,95
    20/4/2017 8,3000 0,61% 8,2000 8,3200 8,0400 116.374 965.845,05
    19/4/2017 8,2500 0,98% 8,1600 8,3600 8,1000 7.212 59.445,58
    18/4/2017 8,1700 -0,12% 8,1800 8,1900 8,0500 17.420 141.204,26
    13/4/2017 8,1800 0,86% 7,9400 8,1800 7,9400 3.936 31.952,38
    12/4/2017 8,1100 1,37% 7,9500 8,1200 7,8600 12.550 101.029,22
    11/4/2017 8,0000 -2,32% 8,1100 8,1500 7,9800 13.447 108.139,48
    10/4/2017 8,1900 1,74% 8,0500 8,3800 8,0300 18.988 154.977,98
    07/4/2017 8,0500 -0,98% 8,1200 8,1900 8,0200 29.361 237.660,24
    06/4/2017 8,1300 -1,33% 8,1200 8,2600 8,1200 6.309 51.700,98
    05/4/2017 8,2400 -0,12% 8,2600 8,2600 8,2000 13.984 115.158,80
    04/4/2017 8,2500 1,10% 8,1600 8,2500 8,1000 29.778 244.254,08
    03/4/2017 8,1600 -0,49% 8,1700 8,2500 8,0400 37.724 307.987,99
    31/3/2017 8,2000 -0,61% 8,2700 8,4000 8,1100 67.868 556.758,76
    30/3/2017 8,2500 -1,20% 8,3000 8,3800 8,0300 79.875 656.806,32
    29/3/2017 8,3500 -0,12% 8,3100 8,6000 8,3100 53.985 453.283,03
    28/3/2017 8,3600 1,95% 8,2900 8,3800 8,0700 24.900 204.738,31
    27/3/2017 8,2000 -0,12% 8,2100 8,2900 8,1100 18.216 149.526,47
    24/3/2017 8,2100 1,86% 8,0600 8,2100 7,9100 22.974 186.947,23
    23/3/2017 8,0600 0,75% 7,9600 8,1400 7,9600 39.575 318.209,18
    22/3/2017 8,0000 3,23% 7,8400 8,0100 7,7300 75.577 594.184,83
    21/3/2017 7,7500 -0,39% 7,8000 7,8800 7,7500 19.936 156.116,57
    20/3/2017 7,7800 -2,51% 7,9800 8,0400 7,7800 23.937 189.742,51
    17/3/2017 7,9800 1,27% 7,9000 7,9800 7,8200 25.623 203.357,16
    16/3/2017 7,8800 0,00% 7,8300 7,9900 7,8000 8.532 67.288,16
    15/3/2017 7,8800 0,51% 7,8500 7,8800 7,7200 8.140 63.739,13
    14/3/2017 7,8400 0,51% 7,7700 7,9200 7,7300 11.996 93.538,20
    13/3/2017 7,8000 -1,27% 7,8000 7,9600 7,7900 7.713 60.543,91
    10/3/2017 7,9000 0,51% 7,7700 7,9600 7,7700 9.758 77.079,79
    09/3/2017 7,8600 -1,26% 7,9100 8,0400 7,7800 34.626 273.341,58
    08/3/2017 7,9600 1,27% 7,9100 8,0800 7,8400 7.102 56.646,60
    07/3/2017 7,8600 -0,25% 7,8800 8,0500 7,7700 153.948 1.211.948,83
    06/3/2017 7,8800 -0,25% 7,8900 7,9000 7,7300 42.885 336.271,68
    03/3/2017 7,9000 0,64% 7,8500 8,0000 7,8400 329.162 2.616.433,88
    02/3/2017 7,8500 -0,38% 7,7900 7,9000 7,7900 277.696 2.179.994,74
    01/3/2017 7,8800 -0,25% 7,8800 7,9600 7,8800 11.776 93.096,64
    28/2/2017 7,9000 0,25% 7,9000 7,9400 7,8000 58.494 461.379,46
    24/2/2017 7,8800 -0,25% 7,8100 7,9300 7,8100 23.705 186.558,47
    23/2/2017 7,9000 0,64% 7,7400 7,9800 7,7400 30.195 237.418,66
    22/2/2017 7,8500 -0,63% 7,8900 7,9900 7,7400 31.257 246.819,43
    21/2/2017 7,9000 -0,38% 7,9200 8,0300 7,8300 45.960 365.092,71
    20/2/2017 7,9300 -2,82% 8,0300 8,0600 7,9200 53.755 426.784,78
    17/2/2017 8,1600 0,99% 7,9900 8,1600 7,8800 41.656 334.829,62
    16/2/2017 8,0800 0,87% 8,0800 8,1000 7,8500 24.226 194.083,69
    15/2/2017 8,0100 0,75% 7,8100 8,0100 7,8000 64.404 510.723,23
    14/2/2017 7,9500 -0,13% 8,0500 8,0500 7,8100 102.003 807.546,36
    13/2/2017 7,9600 1,79% 7,7000 8,0000 7,7000 95.586 760.742,61
    10/2/2017 7,8200 -0,38% 7,8500 7,9800 7,8200 29.509 231.944,07
    09/2/2017 7,8500 1,68% 7,7300 7,9000 7,6900 17.681 138.032,35
    08/2/2017 7,7200 -1,03% 7,7000 7,8000 7,6500 22.510 173.917,35
    07/2/2017 7,8000 1,69% 7,5500 7,8400 7,5500 18.585 144.609,46
    06/2/2017 7,6700 -2,91% 7,7000 7,9100 7,6200 113.314 873.227,10
    03/2/2017 7,9000 1,67% 7,6400 7,9000 7,6400 11.457 90.281,73
    02/2/2017 7,7700 -2,26% 8,1200 8,1200 7,7500 28.392 222.338,37
    01/2/2017 7,9500 0,13% 7,9400 8,0000 7,8500 37.076 294.588,52
    31/1/2017 7,9400 0,51% 7,9000 8,0800 7,8300 39.978 317.788,17
    30/1/2017 7,9000 -0,50% 7,8300 8,0500 7,7300 48.051 381.591,04
    27/1/2017 7,9400 -3,29% 8,0000 8,2700 7,9400 63.628 512.098,84
    26/1/2017 8,2100 1,23% 8,0500 8,2800 8,0500 27.177 223.073,59
    25/1/2017 8,1100 0,25% 8,2800 8,2800 8,0800 61.514 499.471,42
    24/1/2017 8,0900 1,00% 8,2200 8,2400 8,0500 56.478 457.994,65
    23/1/2017 8,0100 0,12% 7,9500 8,0700 7,9100 2.000 16.043,38
    20/1/2017 8,0000 0,00% 7,9200 8,1000 7,8900 15.333 122.770,45
    19/1/2017 8,0000 0,50% 7,9600 8,1200 7,8800 11.691 93.497,92
    18/1/2017 7,9600 -0,62% 8,1900 8,1900 7,9600 4.007 32.006,73
    17/1/2017 8,0100 -1,11% 8,0200 8,2300 7,9600 10.728 86.334,84
    16/1/2017 8,1000 -0,74% 8,0800 8,1500 7,8600 8.555 68.780,42
    13/1/2017 8,1600 -0,24% 8,1800 8,1800 8,0200 13.613 110.022,92
    12/1/2017 8,1800 0,62% 8,0300 8,2400 8,0300 15.489 126.610,98
    11/1/2017 8,1300 2,26% 8,1000 8,2400 7,9100 10.878 87.631,12
    10/1/2017 7,9500 -2,21% 8,2000 8,2000 7,9500 18.031 146.039,13
    09/1/2017 8,1300 1,63% 7,7800 8,1900 7,7200 17.196 139.042,07
    05/1/2017 8,0000 -0,62% 7,9400 8,0100 7,8800 63.076 504.058,43
    04/1/2017 8,0500 4,68% 7,7800 8,0500 7,6600 78.203 614.156,50
    03/1/2017 7,6900 0,65% 7,6200 7,7400 7,5400 20.466 157.404,24
    02/1/2017 7,6400 -0,26% 7,6200 7,6400 7,6100 593 4.522,76
    30/12/2016 7,6600 0,79% 7,6400 7,8700 7,6300 52.478 402.459,14
    29/12/2016 7,6000 -1,30% 7,6600 7,6600 7,5400 40.200 306.297,02
    28/12/2016 7,7000 -0,90% 7,7700 7,8900 7,7000 43.720 338.927,56
    27/12/2016 7,7700 1,44% 7,5400 7,7700 7,5400 9.607 73.859,99
    23/12/2016 7,6600 0,00% 7,6800 7,7000 7,4600 14.301 108.615,47

    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.%