| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 128.199 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 29.437 |
| ΦΡΙΓΟ | 0,5180 | -2,63 % | -0,0140 | 25.208 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΓΚΜΕΖΖ | 0,4825 | -2,13 % | -0,0105 | 54.026 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΤΖΚΑ | 1,3650 | -1,80 % | -0,0250 | 12.412 |
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 | ,00 |
| 02/3/2018 | 9,2400 | 0,43% | 9,2000 | 9,2900 | 9,0900 | 31.157 | ,00 |
| 01/3/2018 | 9,2000 | -2,75% | 9,3600 | 9,3600 | 9,1000 | 23.132 | ,00 |
| 28/2/2018 | 9,4600 | 1,18% | 9,3500 | 9,4600 | 9,2200 | 120.329 | ,00 |
| 27/2/2018 | 9,3500 | 1,41% | 9,2200 | 9,3600 | 9,1500 | 9.771 | ,00 |
| 26/2/2018 | 9,2200 | -0,86% | 9,2700 | 9,3600 | 9,2200 | 40.982 | ,00 |
| 23/2/2018 | 9,3000 | -1,48% | 9,4400 | 9,4500 | 9,1400 | 13.845 | ,00 |
| 22/2/2018 | 9,4400 | 1,51% | 9,3000 | 9,4400 | 9,1700 | 16.162 | ,00 |
| 21/2/2018 | 9,3000 | -0,96% | 9,3800 | 9,4900 | 9,1900 | 32.550 | ,00 |
| 20/2/2018 | 9,3900 | -0,95% | 9,3600 | 9,6000 | 9,3300 | 64.881 | ,00 |
| 16/2/2018 | 9,4800 | 1,83% | 9,2200 | 9,4800 | 9,2000 | 41.584 | ,00 |
| 15/2/2018 | 9,3100 | 2,31% | 9,0900 | 9,3400 | 9,0000 | 323.657 | ,00 |
| 14/2/2018 | 9,1000 | -0,87% | 9,2500 | 9,2500 | 8,9500 | 28.030 | ,00 |
| 13/2/2018 | 9,1800 | 2,80% | 8,9300 | 9,1800 | 8,8900 | 25.457 | ,00 |
| 12/2/2018 | 8,9300 | -0,78% | 8,9200 | 9,1900 | 8,9000 | 17.617 | ,00 |
| 09/2/2018 | 9,0000 | 0,00% | 8,7500 | 9,1000 | 8,7500 | 21.892 | ,00 |
| 08/2/2018 | 9,0000 | -1,10% | 9,2400 | 9,2400 | 8,9800 | 178.763 | ,00 |
| 07/2/2018 | 9,1000 | 2,02% | 8,8500 | 9,1600 | 8,8500 | 1.133.639 | ,00 |
| 06/2/2018 | 8,9200 | -0,89% | 8,8000 | 8,9700 | 8,5900 | 127.295 | ,00 |
| 05/2/2018 | 9,0000 | 0,67% | 8,8600 | 9,0000 | 8,7000 | 1.027.545 | ,00 |
| 02/2/2018 | 8,9400 | -2,61% | 9,1100 | 9,2000 | 8,9100 | 49.404 | ,00 |
| 01/2/2018 | 9,1800 | -1,29% | 9,3900 | 9,4000 | 9,1100 | 75.623 | ,00 |
| 31/1/2018 | 9,3000 | -0,53% | 9,2300 | 9,3500 | 9,0900 | 80.015 | ,00 |
| 30/1/2018 | 9,3500 | -0,53% | 9,3000 | 9,4000 | 9,2000 | 59.243 | ,00 |
| 29/1/2018 | 9,4000 | 0,00% | 9,3200 | 9,4000 | 9,3200 | 25.334 | ,00 |
| 26/1/2018 | 9,4000 | -0,11% | 9,4200 | 9,4200 | 9,1800 | 143.148 | ,00 |
| 25/1/2018 | 9,4100 | -0,11% | 9,4000 | 9,4500 | 9,3800 | 77.417 | ,00 |
| 24/1/2018 | 9,4200 | 0,53% | 9,5300 | 9,5300 | 9,3300 | 37.477 | ,00 |
| 23/1/2018 | 9,3700 | 0,43% | 9,4000 | 9,4800 | 9,3700 | 88.263 | ,00 |
| 22/1/2018 | 9,3300 | 0,11% | 9,4000 | 9,5000 | 9,3300 | 30.348 | ,00 |
| 19/1/2018 | 9,3200 | -1,89% | 9,4900 | 9,5500 | 9,3200 | 98.666 | ,00 |
| 18/1/2018 | 9,5000 | 1,82% | 9,4100 | 9,5000 | 9,3400 | 31.491 | ,00 |
| 17/1/2018 | 9,3300 | -2,81% | 9,3300 | 9,5300 | 9,3100 | 48.916 | ,00 |
| 16/1/2018 | 9,6000 | 1,27% | 9,3400 | 9,6100 | 9,3400 | 28.215 | ,00 |
| 15/1/2018 | 9,4800 | -0,21% | 9,5000 | 9,5100 | 9,3800 | 11.732 | ,00 |
| 12/1/2018 | 9,5000 | -0,21% | 9,4900 | 9,5500 | 9,3500 | 28.036 | ,00 |
| 11/1/2018 | 9,5200 | -0,31% | 9,5600 | 9,5800 | 9,4400 | 15.143 | ,00 |
| 10/1/2018 | 9,5500 | 0,00% | 9,5000 | 9,5500 | 9,4700 | 24.823 | ,00 |
| 09/1/2018 | 9,5500 | 0,00% | 9,5500 | 9,5600 | 9,4500 | 61.870 | ,00 |
| 08/1/2018 | 9,5500 | 0,53% | 9,5500 | 9,5800 | 9,4500 | 41.520 | ,00 |
| 05/1/2018 | 9,5000 | 1,28% | 9,3800 | 9,5800 | 9,3700 | 41.505 | ,00 |
| 04/1/2018 | 9,3800 | -0,64% | 9,4200 | 9,6500 | 9,3800 | 228.666 | ,00 |
| 03/1/2018 | 9,4400 | 1,51% | 9,4000 | 9,4500 | 9,2700 | 34.934 | ,00 |
| 02/1/2018 | 9,3000 | 1,09% | 9,2300 | 9,3000 | 9,2000 | 26.141 | ,00 |
| 29/12/2017 | 9,2000 | 1,10% | 9,1000 | 9,2800 | 9,1000 | 96.887 | ,00 |
| 28/12/2017 | 9,1000 | 0,55% | 9,0500 | 9,1400 | 9,0000 | 56.283 | ,00 |
| 27/12/2017 | 9,0500 | 1,12% | 8,9900 | 9,1000 | 8,9000 | 4.918.487 | ,00 |
| 22/12/2017 | 8,9500 | -0,56% | 8,9900 | 9,0400 | 8,9500 | 19.309 | ,00 |
| 21/12/2017 | 9,0000 | 2,16% | 8,8500 | 9,0000 | 8,8400 | 140.154 | ,00 |
| 20/12/2017 | 8,8100 | 1,03% | 8,8300 | 8,8800 | 8,7700 | 56.232 | ,00 |
| 19/12/2017 | 8,7200 | -0,46% | 8,7400 | 8,7500 | 8,6800 | 45.838 | ,00 |
| 18/12/2017 | 8,7600 | 0,69% | 8,6000 | 8,8000 | 8,6000 | 102.696 | ,00 |
| 15/12/2017 | 8,7000 | 0,00% | 8,6100 | 8,7300 | 8,6100 | 399.560 | ,00 |
| 14/12/2017 | 8,7000 | 2,35% | 8,5700 | 8,8000 | 8,5600 | 281.010 | ,00 |
| 13/12/2017 | 8,5000 | 0,35% | 8,4700 | 8,7000 | 8,4100 | 2.596.131 | ,00 |
| 12/12/2017 | 8,4700 | -0,35% | 8,4600 | 8,5000 | 8,4000 | 64.416 | ,00 |
| 11/12/2017 | 8,5000 | -0,58% | 8,5500 | 8,6300 | 8,4000 | 30.737 | ,00 |
| 08/12/2017 | 8,5500 | 2,64% | 8,3900 | 8,5500 | 8,3600 | 15.639 | ,00 |
| 07/12/2017 | 8,3300 | -0,83% | 8,3900 | 8,4000 | 8,3000 | 36.827 | ,00 |
| 06/12/2017 | 8,4000 | 0,00% | 8,3500 | 8,4000 | 8,3500 | 40.686 | ,00 |
| 05/12/2017 | 8,4000 | 0,96% | 8,3400 | 8,4200 | 8,3400 | 108.913 | ,00 |
| 04/12/2017 | 8,3200 | -0,95% | 8,4000 | 8,5000 | 8,2900 | 26.431 | ,00 |
| 01/12/2017 | 8,4000 | -0,59% | 8,3500 | 8,5000 | 8,3400 | 27.379 | ,00 |
| 30/11/2017 | 8,4500 | -0,59% | 8,5000 | 8,5000 | 8,3800 | 70.716 | ,00 |
| 29/11/2017 | 8,5000 | 1,67% | 8,4200 | 8,5000 | 8,3900 | 142.746 | ,00 |
| 28/11/2017 | 8,3600 | -1,30% | 8,3700 | 8,4300 | 8,3500 | 44.294 | ,00 |
| 27/11/2017 | 8,4700 | -0,35% | 8,5500 | 8,5500 | 8,3700 | 27.998 | ,00 |
| 24/11/2017 | 8,5000 | 0,00% | 8,5400 | 8,6600 | 8,5000 | 38.934 | ,00 |
| 23/11/2017 | 8,5000 | 1,55% | 8,3700 | 8,5000 | 8,3700 | 9.522 | ,00 |
| 22/11/2017 | 8,3700 | -1,53% | 8,5000 | 8,5100 | 8,3500 | 8.514 | ,00 |
| 21/11/2017 | 8,5000 | 0,95% | 8,3800 | 8,5400 | 8,3500 | 12.604 | ,00 |
| 20/11/2017 | 8,4200 | -1,52% | 8,6000 | 8,6000 | 8,3500 | 55.980 | ,00 |
| 17/11/2017 | 8,5500 | 1,66% | 8,4300 | 8,5500 | 8,2900 | 30.607 | ,00 |
| 16/11/2017 | 8,4100 | -1,41% | 8,4700 | 8,5500 | 8,4100 | 26.924 | ,00 |
| 15/11/2017 | 8,5300 | -0,58% | 8,5800 | 8,5900 | 8,5100 | 33.348 | ,00 |
| 14/11/2017 | 8,5800 | 0,35% | 8,5900 | 8,6300 | 8,5500 | 74.626 | ,00 |
| 13/11/2017 | 8,5500 | -1,72% | 8,7000 | 8,7300 | 8,5500 | 43.863 | ,00 |
| 10/11/2017 | 8,7000 | -1,58% | 8,8000 | 8,8600 | 8,6000 | 31.853 | ,00 |
| 09/11/2017 | 8,8400 | 1,49% | 8,8400 | 8,8400 | 8,6000 | 30.050 | ,00 |
| 08/11/2017 | 8,7100 | -0,68% | 8,8200 | 8,8200 | 8,6600 | 30.019 | ,00 |
| 07/11/2017 | 8,7700 | -1,46% | 8,9300 | 8,9300 | 8,7300 | 40.691 | ,00 |
| 06/11/2017 | 8,9000 | -0,67% | 9,0400 | 9,0400 | 8,8200 | 26.814 | ,00 |
| 03/11/2017 | 8,9600 | 0,79% | 8,9400 | 9,0400 | 8,8300 | 45.048 | ,00 |
| 02/11/2017 | 8,8900 | -1,11% | 9,0000 | 9,0000 | 8,8000 | 29.889 | ,00 |
| 01/11/2017 | 8,9900 | 0,45% | 8,9500 | 9,0200 | 8,8400 | 25.702 | ,00 |
| 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 | ,00 |
| 27/10/2017 | 8,7000 | -2,47% | 8,9200 | 8,9200 | 8,7000 | 65.365 | ,00 |
| 26/10/2017 | 8,9200 | -0,34% | 8,9100 | 9,0000 | 8,8300 | 63.138 | ,00 |
| 25/10/2017 | 8,9500 | 0,56% | 8,9400 | 9,0000 | 8,9200 | 117.759 | ,00 |
| 24/10/2017 | 8,9000 | 0,11% | 8,9900 | 9,0500 | 8,9000 | 35.862 | ,00 |
| 23/10/2017 | 8,8900 | -0,67% | 9,0000 | 9,0400 | 8,8600 | 51.663 | ,00 |
| 20/10/2017 | 8,9500 | -0,56% | 9,1400 | 9,1400 | 8,8200 | 101.629 | ,00 |
| 19/10/2017 | 9,0000 | 0,22% | 9,0000 | 9,0000 | 8,7700 | 66.814 | ,00 |
| 18/10/2017 | 8,9800 | 0,90% | 8,8200 | 8,9900 | 8,8200 | 35.570 | ,00 |
| 17/10/2017 | 8,9000 | -1,11% | 9,0000 | 9,1000 | 8,9000 | 49.418 | ,00 |
| 16/10/2017 | 9,0000 | 1,12% | 8,9500 | 9,0000 | 8,8900 | 55.699 | ,00 |
| 13/10/2017 | 8,9000 | 0,23% | 8,9000 | 8,9100 | 8,8700 | 28.570 | ,00 |
| 12/10/2017 | 8,8800 | 0,00% | 8,8800 | 8,9200 | 8,8600 | 38.635 | ,00 |
| 11/10/2017 | 8,8800 | 0,00% | 8,8800 | 8,9200 | 8,8700 | 52.790 | ,00 |
| 10/10/2017 | 8,8800 | -0,22% | 8,9200 | 8,9600 | 8,8400 | 42.289 | ,00 |
| 09/10/2017 | 8,9000 | -1,11% | 9,0000 | 9,0000 | 8,9000 | 4.421 | ,00 |
| 06/10/2017 | 9,0000 | 0,33% | 8,9600 | 9,0000 | 8,9000 | 14.052 | ,00 |
| 05/10/2017 | 8,9700 | 1,24% | 8,9100 | 9,0000 | 8,8600 | 20.502 | ,00 |
| 04/10/2017 | 8,8600 | -0,45% | 9,0500 | 9,0800 | 8,8600 | 26.872 | ,00 |
| 03/10/2017 | 8,9000 | 2,65% | 8,7700 | 8,9900 | 8,7400 | 32.113 | ,00 |
| 02/10/2017 | 8,6700 | -0,34% | 8,7600 | 8,8900 | 8,6700 | 120.955 | ,00 |
| 29/9/2017 | 8,7000 | -1,02% | 8,7900 | 8,8600 | 8,7000 | 75.796 | ,00 |
| 28/9/2017 | 8,7900 | 1,62% | 8,6500 | 8,7900 | 8,5900 | 132.826 | ,00 |
| 27/9/2017 | 8,6500 | -1,14% | 8,7000 | 8,7300 | 8,5100 | 51.423 | ,00 |
| 26/9/2017 | 8,7500 | 0,57% | 8,7000 | 8,8400 | 8,7000 | 41.512 | ,00 |
| 25/9/2017 | 8,7000 | -0,34% | 8,7300 | 8,7500 | 8,6800 | 19.189 | ,00 |
| 22/9/2017 | 8,7300 | 0,34% | 8,7000 | 8,8500 | 8,5400 | 35.558 | ,00 |
| 21/9/2017 | 8,7000 | 0,00% | 8,7400 | 8,8700 | 8,7000 | 29.332 | ,00 |
| 20/9/2017 | 8,7000 | -0,23% | 8,7200 | 8,7200 | 8,5300 | 90.483 | ,00 |
| 19/9/2017 | 8,7200 | -0,91% | 8,7300 | 8,8500 | 8,6800 | 28.458 | ,00 |
| 18/9/2017 | 8,8000 | 0,23% | 8,8900 | 8,9400 | 8,8000 | 12.816 | ,00 |
| 15/9/2017 | 8,7800 | 0,00% | 8,8800 | 9,0000 | 8,7800 | 178.589 | ,00 |
| 14/9/2017 | 8,7800 | -1,90% | 8,9500 | 8,9500 | 8,7600 | 34.638 | ,00 |
| 13/9/2017 | 8,9500 | -0,11% | 8,9100 | 8,9600 | 8,8900 | 25.579 | ,00 |
| 12/9/2017 | 8,9600 | -0,44% | 8,8500 | 9,0600 | 8,8500 | 53.002 | ,00 |
| 11/9/2017 | 9,0000 | 0,56% | 9,0000 | 9,0800 | 8,9000 | 47.785 | ,00 |
| 08/9/2017 | 8,9500 | 0,00% | 8,9500 | 9,0700 | 8,9500 | 18.385 | ,00 |
| 07/9/2017 | 8,9500 | -0,67% | 8,9200 | 9,0900 | 8,9100 | 35.037 | ,00 |
| 06/9/2017 | 9,0100 | -0,88% | 9,0500 | 9,1400 | 8,9100 | 23.744 | ,00 |
| 05/9/2017 | 9,0900 | 0,00% | 8,9800 | 9,1400 | 8,8500 | 15.841 | ,00 |
| 04/9/2017 | 9,0900 | 0,00% | 8,9500 | 9,0900 | 8,9500 | 85.738 | ,00 |
| 01/9/2017 | 9,0900 | 1,00% | 9,0000 | 9,1500 | 9,0000 | 39.199 | ,00 |
| 31/8/2017 | 9,0000 | 0,00% | 8,9900 | 9,0000 | 8,9000 | 25.767 | ,00 |
| 30/8/2017 | 9,0000 | 0,11% | 8,9400 | 9,0000 | 8,9100 | 21.149 | ,00 |
| 29/8/2017 | 8,9900 | 0,11% | 8,9800 | 9,0100 | 8,9100 | 50.086 | ,00 |
| 28/8/2017 | 8,9800 | -0,44% | 9,0200 | 9,0200 | 8,9500 | 8.767 | ,00 |
| 25/8/2017 | 9,0200 | 1,12% | 8,9200 | 9,0300 | 8,8600 | 16.860 | ,00 |
| 24/8/2017 | 8,9200 | 0,45% | 8,8800 | 8,9200 | 8,8100 | 17.453 | ,00 |
| 23/8/2017 | 8,8800 | 0,34% | 8,8500 | 8,8800 | 8,8400 | 41.619 | ,00 |
| 22/8/2017 | 8,8500 | 0,00% | 8,8000 | 8,8500 | 8,7900 | 64.778 | ,00 |
| 21/8/2017 | 8,8500 | -0,11% | 8,8600 | 8,9500 | 8,8300 | 16.530 | ,00 |
| 18/8/2017 | 8,8600 | -0,45% | 8,8400 | 8,8700 | 8,8100 | 28.314 | ,00 |
| 17/8/2017 | 8,9000 | -1,11% | 9,0000 | 9,0000 | 8,8300 | 34.442 | ,00 |
| 16/8/2017 | 9,0000 | 0,56% | 8,8500 | 9,0000 | 8,8300 | 30.343 | ,00 |
| 14/8/2017 | 8,9500 | 1,02% | 8,8600 | 8,9500 | 8,7100 | 20.923 | ,00 |
| 11/8/2017 | 8,8600 | -0,89% | 8,8500 | 8,9600 | 8,8500 | 10.171 | ,00 |
| 10/8/2017 | 8,9400 | -1,43% | 8,9800 | 9,1000 | 8,9000 | 15.393 | ,00 |
| 09/8/2017 | 9,0700 | 2,37% | 8,8700 | 9,0700 | 8,8500 | 16.228 | ,00 |
| 08/8/2017 | 8,8600 | -1,88% | 8,9300 | 9,0300 | 8,8600 | 23.603 | ,00 |
| 07/8/2017 | 9,0300 | 0,00% | 8,9700 | 9,0400 | 8,9000 | 18.802 | ,00 |
| 04/8/2017 | 9,0300 | 0,44% | 8,9900 | 9,1500 | 8,9800 | 8.272 | ,00 |
| 03/8/2017 | 8,9900 | -2,28% | 9,0800 | 9,1200 | 8,9900 | 11.887 | ,00 |
| 02/8/2017 | 9,2000 | 1,10% | 9,1000 | 9,2000 | 9,0200 | 133.235 | ,00 |
| 01/8/2017 | 9,1000 | 0,00% | 9,1300 | 9,1400 | 8,9600 | 20.444 | ,00 |
| 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 | ,00 |
| 27/7/2017 | 9,0000 | 0,90% | 8,9900 | 9,0000 | 8,9000 | 30.938 | ,00 |
| 26/7/2017 | 8,9200 | -1,44% | 8,9200 | 8,9700 | 8,9000 | 35.783 | ,00 |
| 25/7/2017 | 9,0500 | 0,22% | 9,0800 | 9,0800 | 8,9000 | 32.605 | ,00 |
| 24/7/2017 | 9,0300 | 0,00% | 9,1000 | 9,1000 | 8,9000 | 27.502 | ,00 |
| 21/7/2017 | 9,0300 | -2,90% | 9,0500 | 9,0500 | 8,8900 | 101.656 | ,00 |
| 20/7/2017 | 9,3000 | 1,20% | 9,2000 | 9,3100 | 9,1700 | 33.643 | ,00 |
| 19/7/2017 | 9,1900 | -0,33% | 9,1600 | 9,4000 | 9,1600 | 45.943 | ,00 |
| 18/7/2017 | 9,2200 | -0,75% | 9,3600 | 9,3600 | 9,2200 | 10.663 | ,00 |
| 17/7/2017 | 9,2900 | -0,32% | 9,3300 | 9,3900 | 9,2900 | 115.552 | ,00 |
| 14/7/2017 | 9,3200 | 0,43% | 9,2800 | 9,5000 | 9,2800 | 40.865 | ,00 |
| 13/7/2017 | 9,2800 | 0,76% | 9,1700 | 9,4700 | 9,1700 | 36.124 | ,00 |
| 12/7/2017 | 9,2100 | 0,99% | 9,1200 | 9,4600 | 9,1200 | 26.670 | ,00 |
| 11/7/2017 | 9,1200 | -5,00% | 9,5000 | 9,5700 | 9,1200 | 78.895 | ,00 |
| 10/7/2017 | 9,6000 | 2,35% | 9,4900 | 9,7300 | 9,4100 | 41.723 | ,00 |
| 07/7/2017 | 9,3800 | 1,96% | 9,2000 | 9,3900 | 9,2000 | 33.251 | ,00 |
| 06/7/2017 | 9,2000 | 0,44% | 9,2500 | 9,4500 | 9,1000 | 66.139 | ,00 |
| 05/7/2017 | 9,1600 | 2,35% | 8,9500 | 9,1600 | 8,9500 | 92.224 | ,00 |
| 04/7/2017 | 8,9500 | -1,00% | 8,9200 | 9,0000 | 8,9200 | 20.331.903 | ,00 |
| 03/7/2017 | 9,0400 | -1,20% | 9,1500 | 9,3800 | 9,0400 | 5.640 | ,00 |
| 30/6/2017 | 9,1500 | -0,54% | 9,1000 | 9,2000 | 9,0600 | 24.245 | ,00 |
| 29/6/2017 | 9,2000 | -0,54% | 9,2500 | 9,3500 | 9,0800 | 22.111 | ,00 |
| 28/6/2017 | 9,2500 | 0,76% | 9,2900 | 9,4000 | 9,1800 | 18.709 | ,00 |
| 27/6/2017 | 9,1800 | -2,34% | 9,3300 | 9,4800 | 9,1800 | 20.266 | ,00 |
| 26/6/2017 | 9,4000 | -1,98% | 9,7900 | 9,7900 | 9,3400 | 24.032 | ,00 |
| 23/6/2017 | 9,5900 | 0,52% | 9,5500 | 9,6900 | 9,4200 | 20.525 | ,00 |
| 22/6/2017 | 9,5400 | -0,93% | 9,7000 | 9,7000 | 9,4600 | 14.332 | ,00 |
| 21/6/2017 | 9,6300 | -1,53% | 9,5000 | 9,7000 | 9,4900 | 6.683 | ,00 |
| 20/6/2017 | 9,7800 | 0,62% | 9,8000 | 9,8000 | 9,3600 | 46.247 | ,00 |
| 19/6/2017 | 9,7200 | 3,96% | 8,9600 | 9,7200 | 8,9600 | 22.633 | ,00 |
| 16/6/2017 | 9,3500 | 1,63% | 9,1500 | 9,4500 | 9,0500 | 189.312 | ,00 |
| 15/6/2017 | 9,2000 | 1,55% | 9,0600 | 9,2600 | 9,0500 | 255.770 | ,00 |
| 14/6/2017 | 9,0600 | 1,23% | 9,3700 | 9,3800 | 9,0600 | 40.908 | ,00 |
| 13/6/2017 | 8,9500 | -1,86% | 9,1600 | 9,1700 | 8,9500 | 16.977 | ,00 |
| 12/6/2017 | 9,1200 | 0,77% | 9,0400 | 9,1600 | 8,8300 | 12.866 | ,00 |
| 09/6/2017 | 9,0500 | -0,44% | 9,1900 | 9,2400 | 8,8600 | 31.884 | ,00 |
| 08/6/2017 | 9,0900 | -0,22% | 9,3400 | 9,3500 | 9,0300 | 19.348 | ,00 |
| 07/6/2017 | 9,1100 | 1,79% | 9,0200 | 9,3800 | 8,8200 | 38.198 | ,00 |
| 06/6/2017 | 8,9500 | 0,00% | 8,9500 | 9,0000 | 8,8000 | 15.927 | ,00 |
| 02/6/2017 | 8,9500 | 0,79% | 8,7600 | 8,9500 | 8,7300 | 29.590 | ,00 |
| 01/6/2017 | 8,8800 | 3,86% | 8,6100 | 8,8800 | 8,6100 | 35.749 | ,00 |
| 31/5/2017 | 8,5500 | -6,46% | 9,1900 | 9,1900 | 8,5500 | 38.821 | ,00 |
| 30/5/2017 | 9,1400 | 2,70% | 8,7800 | 9,1400 | 8,7800 | 22.799 | ,00 |
| 29/5/2017 | 8,9000 | 1,02% | 8,6700 | 8,9000 | 8,6700 | 3.982 | ,00 |
| 26/5/2017 | 8,8100 | -1,01% | 8,8000 | 8,8600 | 8,7600 | 27.571 | ,00 |
| 25/5/2017 | 8,9000 | 0,00% | 8,9500 | 8,9500 | 8,7200 | 111.629 | ,00 |
| 24/5/2017 | 8,9000 | 0,23% | 8,7700 | 8,9200 | 8,7500 | 24.176 | ,00 |
| 23/5/2017 | 8,8800 | 1,49% | 8,6100 | 8,9400 | 8,6100 | 24.703 | ,00 |
| 22/5/2017 | 8,7500 | 0,00% | 8,8500 | 8,8500 | 8,6100 | 66.122 | ,00 |
| 19/5/2017 | 8,7500 | -5,51% | 9,3600 | 9,3600 | 8,6200 | 96.104 | ,00 |
| 18/5/2017 | 9,2600 | 1,31% | 9,1000 | 9,2600 | 8,9200 | 26.388 | ,00 |
| 17/5/2017 | 9,1400 | 0,00% | 9,1600 | 9,2600 | 8,9400 | 19.065 | ,00 |
| 16/5/2017 | 9,1400 | 1,33% | 9,1000 | 9,2200 | 8,8500 | 33.846 | ,00 |
| 15/5/2017 | 9,0200 | 0,11% | 9,1400 | 9,1400 | 8,9200 | 23.326 | ,00 |
| 12/5/2017 | 9,0100 | -3,53% | 9,4000 | 9,4000 | 9,0100 | 23.818 | ,00 |
| 11/5/2017 | 9,3400 | -4,40% | 9,7800 | 9,8400 | 9,3400 | 157.700 | ,00 |
| 10/5/2017 | 9,7700 | -0,10% | 9,7600 | 9,7800 | 9,4400 | 108.884 | ,00 |
| 09/5/2017 | 9,7800 | 3,60% | 9,4400 | 9,7800 | 9,2000 | 28.925 | ,00 |
| 08/5/2017 | 9,4400 | -1,15% | 9,5100 | 9,5100 | 9,1400 | 24.954 | ,00 |
| 05/5/2017 | 9,5500 | 5,18% | 9,1000 | 9,5500 | 8,8400 | 40.177 | ,00 |
| 04/5/2017 | 9,0800 | 2,25% | 8,8800 | 9,0800 | 8,6400 | 25.490 | ,00 |
| 03/5/2017 | 8,8800 | 3,26% | 8,7000 | 8,8800 | 8,6100 | 36.996 | ,00 |
| 02/5/2017 | 8,6000 | 0,70% | 8,7000 | 8,7400 | 8,4800 | 145.571 | ,00 |
| 28/4/2017 | 8,5400 | 0,00% | 8,4000 | 8,5400 | 8,4000 | 27.260 | ,00 |
| 27/4/2017 | 8,5400 | -1,16% | 8,5500 | 8,5800 | 8,3300 | 11.398 | ,00 |
| 26/4/2017 | 8,6400 | 0,58% | 8,3900 | 8,6600 | 8,3700 | 57.493 | ,00 |
| 25/4/2017 | 8,5900 | 3,25% | 8,3900 | 8,5900 | 8,2700 | 38.326 | ,00 |
| 24/4/2017 | 8,3200 | 1,71% | 8,3600 | 8,3600 | 8,1300 | 17.699 | ,00 |
| 21/4/2017 | 8,1800 | -1,45% | 8,3100 | 8,3300 | 8,1500 | 17.388 | ,00 |
| 20/4/2017 | 8,3000 | 0,61% | 8,2000 | 8,3200 | 8,0400 | 116.374 | ,00 |
| 19/4/2017 | 8,2500 | 0,98% | 8,1600 | 8,3600 | 8,1000 | 7.212 | ,00 |
| 18/4/2017 | 8,1700 | -0,12% | 8,1800 | 8,1900 | 8,0500 | 17.420 | ,00 |
| 13/4/2017 | 8,1800 | 0,86% | 7,9400 | 8,1800 | 7,9400 | 3.936 | ,00 |
| 12/4/2017 | 8,1100 | 1,37% | 7,9500 | 8,1200 | 7,8600 | 12.550 | ,00 |
| 11/4/2017 | 8,0000 | -2,32% | 8,1100 | 8,1500 | 7,9800 | 13.447 | ,00 |
| 10/4/2017 | 8,1900 | 1,74% | 8,0500 | 8,3800 | 8,0300 | 18.988 | ,00 |
| 07/4/2017 | 8,0500 | -0,98% | 8,1200 | 8,1900 | 8,0200 | 29.361 | ,00 |
| 06/4/2017 | 8,1300 | -1,33% | 8,1200 | 8,2600 | 8,1200 | 6.309 | ,00 |
| 05/4/2017 | 8,2400 | -0,12% | 8,2600 | 8,2600 | 8,2000 | 13.984 | ,00 |
| 04/4/2017 | 8,2500 | 1,10% | 8,1600 | 8,2500 | 8,1000 | 29.778 | ,00 |
| 03/4/2017 | 8,1600 | -0,49% | 8,1700 | 8,2500 | 8,0400 | 37.724 | ,00 |
| 31/3/2017 | 8,2000 | -0,61% | 8,2700 | 8,4000 | 8,1100 | 67.868 | ,00 |
| 30/3/2017 | 8,2500 | -1,20% | 8,3000 | 8,3800 | 8,0300 | 79.875 | ,00 |
| 29/3/2017 | 8,3500 | -0,12% | 8,3100 | 8,6000 | 8,3100 | 53.985 | ,00 |
| 28/3/2017 | 8,3600 | 1,95% | 8,2900 | 8,3800 | 8,0700 | 24.900 | ,00 |
| 27/3/2017 | 8,2000 | -0,12% | 8,2100 | 8,2900 | 8,1100 | 18.216 | ,00 |
| 24/3/2017 | 8,2100 | 1,86% | 8,0600 | 8,2100 | 7,9100 | 22.974 | ,00 |
| 23/3/2017 | 8,0600 | 0,75% | 7,9600 | 8,1400 | 7,9600 | 39.575 | ,00 |
| 22/3/2017 | 8,0000 | 3,23% | 7,8400 | 8,0100 | 7,7300 | 75.577 | ,00 |
| 21/3/2017 | 7,7500 | -0,39% | 7,8000 | 7,8800 | 7,7500 | 19.936 | ,00 |
| 20/3/2017 | 7,7800 | -2,51% | 7,9800 | 8,0400 | 7,7800 | 23.937 | ,00 |
| 17/3/2017 | 7,9800 | 1,27% | 7,9000 | 7,9800 | 7,8200 | 25.623 | ,00 |
| 16/3/2017 | 7,8800 | 0,00% | 7,8300 | 7,9900 | 7,8000 | 8.532 | ,00 |
| 15/3/2017 | 7,8800 | 0,51% | 7,8500 | 7,8800 | 7,7200 | 8.140 | ,00 |
| 14/3/2017 | 7,8400 | 0,51% | 7,7700 | 7,9200 | 7,7300 | 11.996 | ,00 |
| 13/3/2017 | 7,8000 | -1,27% | 7,8000 | 7,9600 | 7,7900 | 7.713 | ,00 |
| 10/3/2017 | 7,9000 | 0,51% | 7,7700 | 7,9600 | 7,7700 | 9.758 | ,00 |
| 09/3/2017 | 7,8600 | -1,26% | 7,9100 | 8,0400 | 7,7800 | 34.626 | ,00 |
| 08/3/2017 | 7,9600 | 1,27% | 7,9100 | 8,0800 | 7,8400 | 7.102 | ,00 |
| 07/3/2017 | 7,8600 | -0,25% | 7,8800 | 8,0500 | 7,7700 | 153.948 | ,00 |
| 06/3/2017 | 7,8800 | -0,25% | 7,8900 | 7,9000 | 7,7300 | 42.885 | ,00 |
| 03/3/2017 | 7,9000 | 0,64% | 7,8500 | 8,0000 | 7,8400 | 329.162 | ,00 |
| 02/3/2017 | 7,8500 | -0,38% | 7,7900 | 7,9000 | 7,7900 | 277.696 | ,00 |
| 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 | ,00 |
| 24/2/2017 | 7,8800 | -0,25% | 7,8100 | 7,9300 | 7,8100 | 23.705 | ,00 |
| 23/2/2017 | 7,9000 | 0,64% | 7,7400 | 7,9800 | 7,7400 | 30.195 | ,00 |
| 22/2/2017 | 7,8500 | -0,63% | 7,8900 | 7,9900 | 7,7400 | 31.257 | ,00 |
| 21/2/2017 | 7,9000 | -0,38% | 7,9200 | 8,0300 | 7,8300 | 45.960 | ,00 |
| 20/2/2017 | 7,9300 | -2,82% | 8,0300 | 8,0600 | 7,9200 | 53.755 | ,00 |
| 17/2/2017 | 8,1600 | 0,99% | 7,9900 | 8,1600 | 7,8800 | 41.656 | ,00 |
| 16/2/2017 | 8,0800 | 0,87% | 8,0800 | 8,1000 | 7,8500 | 24.226 | ,00 |
| 15/2/2017 | 8,0100 | 0,75% | 7,8100 | 8,0100 | 7,8000 | 64.404 | ,00 |
| 14/2/2017 | 7,9500 | -0,13% | 8,0500 | 8,0500 | 7,8100 | 102.003 | ,00 |
| 13/2/2017 | 7,9600 | 1,79% | 7,7000 | 8,0000 | 7,7000 | 95.586 | ,00 |
| 10/2/2017 | 7,8200 | -0,38% | 7,8500 | 7,9800 | 7,8200 | 29.509 | ,00 |
| 09/2/2017 | 7,8500 | 1,68% | 7,7300 | 7,9000 | 7,6900 | 17.681 | ,00 |
| 08/2/2017 | 7,7200 | -1,03% | 7,7000 | 7,8000 | 7,6500 | 22.510 | ,00 |
| 07/2/2017 | 7,8000 | 1,69% | 7,5500 | 7,8400 | 7,5500 | 18.585 | ,00 |
| 06/2/2017 | 7,6700 | -2,91% | 7,7000 | 7,9100 | 7,6200 | 113.314 | ,00 |
| 03/2/2017 | 7,9000 | 1,67% | 7,6400 | 7,9000 | 7,6400 | 11.457 | ,00 |
| 02/2/2017 | 7,7700 | -2,26% | 8,1200 | 8,1200 | 7,7500 | 28.392 | ,00 |
| 01/2/2017 | 7,9500 | 0,13% | 7,9400 | 8,0000 | 7,8500 | 37.076 | ,00 |
| 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 | ,00 |
| 12/1/2017 | 8,1800 | 0,62% | 8,0300 | 8,2400 | 8,0300 | 15.489 | ,00 |
| 11/1/2017 | 8,1300 | 2,26% | 8,1000 | 8,2400 | 7,9100 | 10.878 | ,00 |
| 10/1/2017 | 7,9500 | -2,21% | 8,2000 | 8,2000 | 7,9500 | 18.031 | ,00 |
| 09/1/2017 | 8,1300 | 1,63% | 7,7800 | 8,1900 | 7,7200 | 17.196 | ,00 |
| 05/1/2017 | 8,0000 | -0,62% | 7,9400 | 8,0100 | 7,8800 | 63.076 | ,00 |
| 04/1/2017 | 8,0500 | 4,68% | 7,7800 | 8,0500 | 7,6600 | 78.203 | ,00 |
| 03/1/2017 | 7,6900 | 0,65% | 7,6200 | 7,7400 | 7,5400 | 20.466 | ,00 |
| 02/1/2017 | 7,6400 | -0,26% | 7,6200 | 7,6400 | 7,6100 | 593 | ,00 |
| 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 |
|---|---|---|---|---|
| ΚΑΡΕΛ | 346,0000 | 5,49 % | 18,0000 | 232 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 45.460 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 73.413 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 29.130 |
| ΑΤΕΚ | 1,3900 | 2,96 % | 0,0400 | 99 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΦΑΙΣ | 3,3650 | 2,91 % | 0,0950 | 40.629 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 0,0530 | 10.317.624 |
| ΠΕΙΡ | 6,8160 | -0,18 % | -0,0120 | 7.380.193 |
| ΑΛΦΑ | 3,4830 | -0,06 % | -0,0020 | 6.577.927 |
| AKTR | 7,7200 | -0,77 % | -0,0600 | 5.549.362 |
| ΕΤΕ | 11,9350 | -0,21 % | -0,0250 | 5.052.390 |
| ΟΠΑΠ | 19,0100 | 0,58 % | 0,1100 | 4.478.087 |
| ΓΕΚΤΕΡΝΑ | 22,3600 | 1,36 % | 0,3000 | 4.351.425 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 3.667.409 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.311.485 |
| ΜΠΕΛΑ | 32,1000 | 0,50 % | 0,1600 | 2.506.851 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 3.230.070 | 10,32εκ. |
| ΑΛΦΑ | 3,4830 | -0,06 % | 1.889.293 | 6,58εκ. |
| ΠΕΙΡ | 6,8160 | -0,18 % | 1.079.041 | 7,38εκ. |
| AKTR | 7,7200 | -0,77 % | 716.547 | 5,55εκ. |
| BOCHGR | 7,4800 | 0,27 % | 440.773 | 3,31εκ. |
| ΕΤΕ | 11,9350 | -0,21 % | 421.504 | 5,05εκ. |
| ΦΒΜΕΖΖ | 0,0629 | 0,32 % | 412.562 | 26.001 |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 395.450 | 163,8χιλ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 329.035 | 402,1χιλ. |
| CREDIA | 1,4380 | 1,13 % | 285.008 | 415,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3650 | -1,80 % | 12.412 | 0,41 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 0,37 % |
| AKTR | 7,7200 | -0,77 % | 716.547 | 0,35 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 128.199 | 0,25 % |
| ΚΥΡΙΟ | 2,3100 | 1,76 % | 17.198 | 0,23 % |
| EIS | 1,2900 | -0,15 % | 32.859 | 0,21 % |
| ΕΧΑΕ | 6,9600 | 0,14 % | 118.780 | 0,20 % |
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 0,19 % |
| ΓΕΚΤΕΡΝΑ | 22,3600 | 1,36 % | 193.633 | 0,19 % |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | 29.437 | 0,19 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 7,73 % |
| ΚΑΡΕΛ | 346,0000 | 5,49 % | 232 | 6,10 % |
| ΠΡΟΦ | 7,1600 | 1,70 % | 18.953 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 128.199 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 8.340 | 4,56 % |
| ΝΑΥΠ | 1,2100 | -0,82 % | 8.715 | 4,10 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|