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
    22/12/2016 7,5600 1,61% 7,3600 7,6100 7,3600 45.180 338.335,06
    21/12/2016 7,4400 -2,49% 7,6100 7,6400 7,4000 22.423 168.558,19
    20/12/2016 7,6300 -3,17% 7,9700 7,9700 7,6300 9.063 70.082,04
    19/12/2016 7,8800 -0,13% 7,8900 8,0000 7,6000 97.900 764.325,67
    16/12/2016 7,8900 3,14% 7,5700 7,8900 7,4600 47.525 368.798,57
    15/12/2016 7,6500 0,92% 7,4900 7,7000 7,4100 21.255 160.469,06
    14/12/2016 7,5800 -2,07% 7,7300 7,7300 7,4300 24.685 187.050,94
    13/12/2016 7,7400 0,39% 7,7000 7,7900 7,5800 20.956 161.447,06
    12/12/2016 7,7100 0,65% 7,7200 7,7200 7,6600 2.266 17.421,41
    09/12/2016 7,6600 -1,79% 7,4100 7,7400 7,4100 6.634 50.731,99
    08/12/2016 7,8000 0,78% 7,6500 7,8000 7,6500 28.353 219.087,61
    07/12/2016 7,7400 0,52% 7,7400 7,7500 7,6200 20.562 158.521,05
    06/12/2016 7,7000 -1,16% 7,7500 7,7500 7,5300 12.712 97.955,19
    05/12/2016 7,7900 0,39% 7,8000 7,8700 7,7000 36.136 281.545,81
    02/12/2016 7,7600 0,78% 7,8900 7,8900 7,7000 26.865 208.645,49
    01/12/2016 7,7000 -2,53% 7,8000 7,8300 7,7000 179.024 1.391.093,28
    30/11/2016 7,9000 4,22% 7,6500 7,9000 7,5800 273.353 2.090.519,91
    29/11/2016 7,5800 0,93% 7,4800 7,7000 7,4300 71.251 538.562,38
    28/11/2016 7,5100 0,00% 7,5700 7,5900 7,4500 61.139 459.091,22
    25/11/2016 7,5100 -1,18% 7,5200 7,6000 7,4500 26.024 195.546,61
    24/11/2016 7,6000 0,13% 7,5900 7,6000 7,5000 4.001 30.309,41
    23/11/2016 7,5900 0,53% 7,6200 7,6700 7,4300 22.146 168.193,03
    22/11/2016 7,5500 1,34% 7,4500 7,5500 7,3400 18.505 138.555,64
    21/11/2016 7,4500 2,19% 7,2500 7,4500 7,2400 43.758 320.268,42
    18/11/2016 7,2900 0,28% 7,2700 7,3400 7,1900 17.023 123.752,34
    17/11/2016 7,2700 -0,14% 7,1800 7,2900 7,1100 20.587 148.444,91
    16/11/2016 7,2800 3,12% 7,1000 7,2900 7,0300 43.914 317.313,76
    15/11/2016 7,0600 0,00% 7,0300 7,1400 7,0100 15.695 110.958,87
    14/11/2016 7,0600 -1,26% 7,2000 7,2100 7,0400 8.795 62.618,31
    11/11/2016 7,1500 1,13% 7,0800 7,1600 7,0400 17.057 121.460,06
    10/11/2016 7,0700 -0,42% 7,2000 7,2000 7,0700 37.231 263.706,53
    09/11/2016 7,1000 -1,11% 7,1800 7,1900 7,0400 13.046 93.100,74
    08/11/2016 7,1800 -1,10% 7,2600 7,2600 7,1100 19.114 137.280,02
    07/11/2016 7,2600 3,71% 7,0800 7,2600 7,0100 24.461 175.324,14
    04/11/2016 7,0000 0,00% 6,9900 7,0700 6,9900 100.770 705.988,73
    03/11/2016 7,0000 1,45% 6,9500 7,0100 6,9100 99.550 695.113,99
    02/11/2016 6,9000 -1,15% 6,8900 6,9600 6,8600 48.674 336.220,61
    01/11/2016 6,9800 -0,57% 7,0100 7,0700 6,9600 82.351 576.561,42
    31/10/2016 7,0200 2,78% 6,9000 7,0200 6,8400 66.704 461.444,19
    27/10/2016 6,8300 -0,58% 6,9000 6,9000 6,8300 69.555 479.000,80
    26/10/2016 6,8700 -0,43% 6,8600 6,9000 6,8500 34.474 237.745,84
    25/10/2016 6,9000 0,58% 6,8600 6,9100 6,8500 40.537 279.587,73
    24/10/2016 6,8600 -1,44% 6,9800 6,9800 6,7900 37.632 258.160,41
    21/10/2016 6,9600 1,02% 6,9000 6,9600 6,8800 73.574 508.205,84
    20/10/2016 6,8900 0,29% 6,9000 6,9200 6,8800 55.886 385.611,32
    19/10/2016 6,8700 -1,43% 6,9700 6,9700 6,8700 52.591 364.035,88
    18/10/2016 6,9700 3,11% 6,8000 6,9800 6,8000 50.368 348.206,60
    17/10/2016 6,7600 -1,89% 6,8000 6,9500 6,7600 95.569 657.396,90
    14/10/2016 6,8900 1,32% 6,8000 6,8900 6,8000 35.672 245.280,83
    13/10/2016 6,8000 -0,44% 6,7600 6,8700 6,7600 42.629 290.132,35
    12/10/2016 6,8300 -0,15% 6,7500 6,8900 6,7500 31.781 218.621,52
    11/10/2016 6,8400 0,00% 6,8900 6,9000 6,8400 40.458 278.345,85
    10/10/2016 6,8400 0,00% 6,8400 6,8900 6,8200 187.149 1.289.134,53
    07/10/2016 6,8400 0,00% 6,8400 6,9000 6,8300 44.499 306.259,01
    06/10/2016 6,8400 -0,73% 6,8900 6,9000 6,8200 29.846 205.501,74
    05/10/2016 6,8900 0,15% 6,8800 6,9000 6,8100 32.656 224.974,51
    04/10/2016 6,8800 -0,29% 6,8500 6,9000 6,8000 331.488 2.256.716,16
    03/10/2016 6,9000 2,99% 6,7000 6,9000 6,7000 114.684 779.210,50
    30/9/2016 6,7000 -1,90% 6,8200 6,8200 6,6600 410.471 2.750.329,09
    29/9/2016 6,8300 0,00% 6,7600 6,8300 6,7600 15.087 102.933,47
    28/9/2016 6,8300 1,49% 6,7300 6,8400 6,7300 19.352 131.717,57
    27/9/2016 6,7300 0,30% 6,8300 6,8400 6,7300 68.065 461.669,79
    26/9/2016 6,7100 -2,75% 6,9200 6,9200 6,7100 41.534 283.091,01
    23/9/2016 6,9000 0,00% 6,9000 6,9500 6,8500 28.561 197.445,86
    22/9/2016 6,9000 0,00% 6,8900 6,9000 6,8600 42.856 295.513,74
    21/9/2016 6,9000 1,02% 6,8900 6,9000 6,8500 75.609 521.391,46
    20/9/2016 6,8300 -0,58% 6,8900 6,9000 6,8300 20.751 142.840,90
    19/9/2016 6,8700 -1,43% 6,9700 7,0000 6,8300 85.436 590.305,84
    16/9/2016 6,9700 1,01% 6,9000 7,0100 6,8100 130.794 910.647,86
    15/9/2016 6,9000 -0,86% 7,0000 7,0000 6,9000 15.596 108.080,84
    14/9/2016 6,9600 0,14% 7,0000 7,0100 6,9600 31.254 218.549,84
    13/9/2016 6,9500 -0,71% 7,0000 7,0000 6,9500 116.502 815.138,38
    12/9/2016 7,0000 -0,43% 7,0100 7,0200 6,9600 36.958 258.664,51
    09/9/2016 7,0300 -0,28% 7,0300 7,0600 7,0300 18.681 131.591,18
    08/9/2016 7,0500 -1,40% 7,0300 7,1100 7,0300 51.732 366.176,44
    07/9/2016 7,1500 -0,28% 7,1700 7,1700 7,0300 11.917 84.372,53
    06/9/2016 7,1700 1,13% 7,0900 7,1700 7,0200 36.004 254.439,36
    05/9/2016 7,0900 0,28% 7,1300 7,1500 7,0700 6.957 49.616,19
    02/9/2016 7,0700 0,86% 7,0000 7,0700 6,9500 159.618 1.120.949,34
    01/9/2016 7,0100 0,29% 6,9600 7,0500 6,9600 48.931 343.652,45
    31/8/2016 6,9900 -2,78% 7,1000 7,2700 6,9900 69.470 490.259,29
    30/8/2016 7,1900 0,84% 7,1300 7,2000 7,1300 12.214 87.609,68
    29/8/2016 7,1300 0,42% 7,1000 7,2000 7,1000 21.997 157.151,12
    26/8/2016 7,1000 -1,93% 7,0800 7,2600 7,0800 39.258 281.897,23
    25/8/2016 7,2400 1,69% 7,1400 7,2700 7,1100 31.306 224.830,74
    24/8/2016 7,1200 -0,97% 7,0500 7,2000 7,0500 10.318 73.684,57
    23/8/2016 7,1900 1,99% 7,1400 7,1900 7,1000 4.411 31.564,73
    22/8/2016 7,0500 -0,14% 7,1000 7,1400 7,0300 9.884 69.740,46
    19/8/2016 7,0600 -1,94% 7,2900 7,2900 7,0600 7.668 54.738,46
    18/8/2016 7,2000 -0,41% 7,2300 7,3200 7,2000 44.184 320.165,98
    17/8/2016 7,2300 -0,28% 7,2600 7,2600 7,1600 2.009 14.497,45
    16/8/2016 7,2500 1,54% 7,1700 7,2500 7,1700 10.996 79.426,30
    12/8/2016 7,1400 -0,70% 7,0200 7,2500 7,0100 27.930 200.093,65
    11/8/2016 7,1900 0,56% 7,0400 7,1900 7,0400 7.446 53.396,86
    10/8/2016 7,1500 -0,14% 7,1500 7,1500 7,0400 1.510 10.733,88
    09/8/2016 7,1600 1,56% 7,0100 7,1600 7,0000 319.315 2.243.325,08
    08/8/2016 7,0500 -0,84% 7,1100 7,1800 7,0500 70.513 498.539,00
    05/8/2016 7,1100 2,60% 6,9300 7,1100 6,9000 10.753 75.790,60
    04/8/2016 6,9300 0,43% 6,9100 7,0500 6,8400 30.849 213.021,53
    03/8/2016 6,9000 -0,72% 6,9500 7,0100 6,8400 20.562 142.594,45
    02/8/2016 6,9500 -1,84% 7,0500 7,0800 6,9500 26.205 183.544,82
    01/8/2016 7,0800 2,02% 7,1000 7,1000 6,9000 74.182 517.641,47
    29/7/2016 6,9400 -3,48% 7,1600 7,2500 6,9400 52.828 370.314,99
    28/7/2016 7,1900 -0,28% 7,2100 7,2800 7,1900 153.379 1.109.508,43
    27/7/2016 7,2100 -0,41% 7,2900 7,3000 7,2100 6.539 47.480,94
    26/7/2016 7,2400 -1,90% 7,2300 7,4000 7,2300 31.881 232.765,69
    25/7/2016 7,3800 -0,27% 7,3200 7,4000 7,2600 3.059 22.509,37
    22/7/2016 7,4000 1,51% 7,3300 7,4000 7,2200 161.315 1.176.011,68
    21/7/2016 7,2900 -1,22% 7,3400 7,4000 7,2900 7.189 52.564,25
    20/7/2016 7,3800 -0,94% 7,4500 7,4500 7,3300 2.288 16.855,50
    19/7/2016 7,4500 2,05% 7,1900 7,5500 7,1500 21.328 158.541,12
    18/7/2016 7,3000 0,14% 7,2500 7,3000 7,1500 6.346 45.970,49
    15/7/2016 7,2900 -0,55% 7,2500 7,4200 7,2000 9.362 68.676,08
    14/7/2016 7,3300 0,14% 7,3200 7,4500 7,2300 16.730 122.930,02
    13/7/2016 7,3200 1,53% 7,1800 7,3400 7,1800 12.409 89.994,76
    12/7/2016 7,2100 -2,04% 7,1800 7,4900 7,1800 14.102 102.648,31
    11/7/2016 7,3600 0,14% 7,4500 7,4500 7,2100 4.341 31.760,96
    08/7/2016 7,3500 -1,47% 7,2700 7,4500 7,2700 364.650 2.680.152,94
    07/7/2016 7,4600 2,90% 7,2800 7,5500 7,0700 83.479 621.926,41
    06/7/2016 7,2500 2,26% 6,8800 7,2600 6,8800 65.006 457.520,37
    05/7/2016 7,0900 1,29% 7,1000 7,1600 6,9300 15.145 106.646,54
    04/7/2016 7,0000 -0,57% 6,7300 7,0000 6,7300 7.574 52.725,23
    01/7/2016 7,0400 0,57% 6,8000 7,0500 6,8000 133.234 932.995,91
    30/6/2016 7,0000 -0,28% 6,7900 7,0200 6,7900 19.448 136.032,25
    29/6/2016 7,0200 3,24% 6,7100 7,0200 6,7100 27.285 189.332,96
    28/6/2016 6,8000 2,41% 6,7500 7,0000 6,6700 31.290 215.158,91
    27/6/2016 6,6400 -5,14% 6,9900 7,0200 6,5100 228.662 1.555.175,17
    24/6/2016 7,0000 -0,71% 6,7900 7,0000 6,6000 41.647 287.641,11
    23/6/2016 7,0500 1,88% 6,8100 7,0500 6,8100 5.154 35.264,85
    22/6/2016 6,9200 -0,86% 6,8700 7,0700 6,8700 339.022 2.385.034,72
    21/6/2016 6,9800 2,50% 7,0500 7,1300 6,8600 32.585 227.954,50
    17/6/2016 6,8100 -0,58% 7,1300 7,1300 6,8100 44.685 308.409,80
    16/6/2016 6,8500 -1,15% 6,8900 7,0900 6,8500 124.345 869.692,71
    15/6/2016 6,9300 -1,56% 7,1000 7,1000 6,9000 22.377 155.399,37
    14/6/2016 7,0400 0,72% 7,1000 7,1000 6,9800 25.880 182.062,13
    13/6/2016 6,9900 -1,55% 6,9500 7,0800 6,9200 160.602 1.121.958,65
    10/6/2016 7,1000 -1,80% 7,2000 7,2000 6,9800 73.296 514.996,85
    09/6/2016 7,2300 -0,14% 7,1500 7,2700 7,1300 11.937 85.875,94
    08/6/2016 7,2400 0,42% 7,2100 7,2600 7,1300 202.383 1.462.291,55
    07/6/2016 7,2100 -0,41% 7,2400 7,2500 7,1600 6.465 46.626,70
    06/6/2016 7,2400 -1,76% 7,2600 7,3000 7,1800 16.752 121.512,67
    03/6/2016 7,3700 0,27% 7,3500 7,4000 7,1800 74.127 542.079,48
    02/6/2016 7,3500 0,00% 7,3800 7,3800 7,2000 5.005 36.491,95
    01/6/2016 7,3500 0,14% 7,3000 7,3500 7,2600 10.635 77.864,50
    31/5/2016 7,3400 0,55% 7,2600 7,4200 7,2600 370.370 2.713.562,55
    30/5/2016 7,3000 1,39% 7,1200 7,4100 7,1100 264.642 1.936.213,18
    27/5/2016 7,2000 0,00% 7,2700 7,2700 7,1400 14.471 104.285,35
    26/5/2016 7,2000 -1,10% 7,2200 7,3600 7,1600 24.134 174.448,39
    25/5/2016 7,2800 2,39% 7,1600 7,3500 7,1200 58.929 427.791,11
    24/5/2016 7,1100 -2,07% 7,2800 7,3000 7,1000 36.863 264.128,47
    23/5/2016 7,2600 -1,09% 7,4300 7,4300 7,2300 29.595 215.844,59
    20/5/2016 7,3400 -0,81% 7,4000 7,4200 7,3300 21.148 155.772,01
    19/5/2016 7,4000 -0,27% 7,4200 7,5000 7,3700 24.078 178.549,95
    18/5/2016 7,4200 -1,72% 7,5000 7,5900 7,4200 33.664 252.989,82
    17/5/2016 7,5500 0,00% 7,6600 7,6600 7,5000 14.481 109.513,18
    16/5/2016 7,5500 -0,66% 7,4900 7,6000 7,4800 103.017 780.287,52
    13/5/2016 7,6000 0,66% 7,6200 7,6300 7,5500 146.790 1.115.426,44
    12/5/2016 7,5500 -1,18% 7,6400 7,6500 7,5400 20.638 156.520,87
    11/5/2016 7,6400 0,00% 7,6400 7,7000 7,5100 15.370 117.223,68
    10/5/2016 7,6400 -0,52% 7,7200 7,7400 7,5900 188.345 1.441.780,68
    09/5/2016 7,6800 0,79% 7,6000 7,6800 7,5000 57.993 440.532,91
    06/5/2016 7,6200 0,93% 7,5100 7,6300 7,5000 29.392 222.999,79
    05/5/2016 7,5500 0,00% 7,5500 7,6700 7,5400 38.276 289.883,58
    04/5/2016 7,5500 0,67% 7,6500 7,6500 7,3900 261.814 1.966.218,40
    28/4/2016 7,5000 2,32% 7,4000 7,5700 7,4000 38.493 288.497,62
    27/4/2016 7,3300 -2,66% 7,4300 7,6000 7,3300 28.559 213.819,00
    26/4/2016 7,5300 0,53% 7,4800 7,6400 7,4800 65.624 495.645,41
    25/4/2016 7,4900 -1,19% 7,4700 7,6700 7,4700 28.899 217.139,05
    22/4/2016 7,5800 1,20% 7,4900 7,6500 7,4900 40.262 304.220,18
    21/4/2016 7,4900 -0,53% 7,6500 7,6800 7,4500 38.586 289.382,39
    20/4/2016 7,5300 -0,92% 7,6000 7,6300 7,5300 7.407 56.250,55
    19/4/2016 7,6000 1,47% 7,5000 7,6700 7,4800 5.610 42.475,17
    18/4/2016 7,4900 -1,06% 7,6900 7,6900 7,4900 56.411 423.246,54
    15/4/2016 7,5700 1,75% 7,5000 7,5900 7,4300 9.909 74.743,01
    14/4/2016 7,4400 -0,80% 7,5000 7,5000 7,4100 32.009 239.727,58
    13/4/2016 7,5000 -2,47% 7,5100 7,6300 7,4100 44.410 332.865,83
    12/4/2016 7,6900 1,85% 7,5500 7,6900 7,4500 30.803 231.863,35
    11/4/2016 7,5500 -0,40% 7,5800 7,6400 7,5000 26.336 198.919,79
    08/4/2016 7,5800 1,47% 7,5300 7,5900 7,4200 23.111 174.548,83
    07/4/2016 7,4700 0,67% 7,4800 7,5300 7,3200 28.979 216.034,28
    06/4/2016 7,4200 0,27% 7,4000 7,4800 7,4000 53.747 399.477,92
    05/4/2016 7,4000 -0,13% 7,3600 7,4400 7,2600 127.785 944.183,92
    04/4/2016 7,4100 -0,13% 7,4200 7,4500 7,2100 62.173 460.727,12
    01/4/2016 7,4200 0,68% 7,4400 7,4800 7,3000 47.504 352.971,42
    31/3/2016 7,3700 -0,94% 7,2300 7,4500 7,2300 33.243 244.978,06
    30/3/2016 7,4400 4,49% 7,0900 7,4700 7,0900 351.672 2.561.411,33
    29/3/2016 7,1200 1,57% 7,0600 7,1900 7,0100 447.257 3.150.244,75
    24/3/2016 7,0100 1,15% 6,8600 7,0700 6,8600 114.033 799.975,28
    23/3/2016 6,9300 2,82% 6,7400 6,9800 6,7400 131.054 908.076,53
    22/3/2016 6,7400 1,35% 6,6500 6,9100 6,6500 350.434 2.380.936,81
    21/3/2016 6,6500 2,94% 6,6400 6,8200 6,6000 306.621 2.054.842,38
    18/3/2016 6,4600 -13,75% 7,3000 7,3200 6,4600 1.270.485 8.366.676,53
    17/3/2016 7,4900 -0,27% 7,5100 7,6700 7,4000 388.784 2.916.628,53
    16/3/2016 7,5100 0,67% 7,4700 7,6700 7,4100 44.041 329.862,02
    15/3/2016 7,4600 -1,19% 7,6500 7,6900 7,4000 35.712 269.589,26
    11/3/2016 7,5500 0,67% 7,4000 7,5900 7,4000 34.564 260.634,25
    10/3/2016 7,5000 1,21% 7,5000 7,6600 7,4500 35.223 264.478,41
    09/3/2016 7,4100 0,41% 7,2900 7,5800 7,2900 40.426 304.259,43
    08/3/2016 7,3800 -2,89% 7,6900 7,7000 7,3800 63.999 480.927,45
    07/3/2016 7,6000 1,33% 7,4800 7,6000 7,4100 46.490 347.684,24
    04/3/2016 7,5000 2,04% 7,4700 7,5000 7,3000 57.225 419.983,35
    03/3/2016 7,3500 0,96% 7,4000 7,4700 7,3100 49.435 364.949,26
    02/3/2016 7,2800 0,28% 7,3900 7,5000 7,2800 67.870 500.561,25
    01/3/2016 7,2600 -4,35% 7,2500 7,4000 7,2000 115.651 843.304,40
    29/2/2016 7,5900 4,69% 7,2500 7,5900 7,2500 67.838 506.056,57
    26/2/2016 7,2500 0,00% 7,2600 7,5700 7,2500 50.337 369.047,14
    25/2/2016 7,2500 -0,96% 7,3500 7,4000 7,1800 37.082 269.274,39
    24/2/2016 7,3200 0,97% 7,3100 7,3800 7,2500 17.994 131.485,19
    23/2/2016 7,2500 0,69% 7,3400 7,3800 7,1900 16.248 118.401,13
    22/2/2016 7,2000 -1,64% 7,2100 7,4500 7,2000 34.195 249.845,13
    19/2/2016 7,3200 2,38% 7,1500 7,3300 7,1300 37.151 270.607,62
    18/2/2016 7,1500 1,42% 7,0600 7,1800 7,0600 805.625 5.760.206,73
    17/2/2016 7,0500 0,71% 7,1000 7,3000 7,0500 26.370 188.183,81
    16/2/2016 7,0000 -1,41% 7,0900 7,1800 7,0000 18.069 127.405,44
    15/2/2016 7,1000 2,16% 6,9500 7,2600 6,9500 29.715 211.731,34
    12/2/2016 6,9500 -2,11% 7,0500 7,1900 6,9500 27.261 192.832,65
    11/2/2016 7,1000 -1,39% 7,2000 7,3400 7,0500 74.074 529.199,69
    10/2/2016 7,2000 0,98% 7,2900 7,3300 7,1200 18.064 130.244,56
    09/2/2016 7,1300 0,28% 7,1000 7,4000 7,0700 21.643 154.912,95
    08/2/2016 7,1100 -1,66% 7,2500 7,2500 7,0800 26.692 190.095,89
    05/2/2016 7,2300 0,70% 7,2300 7,4000 7,1200 46.707 339.893,71
    04/2/2016 7,1800 -0,28% 7,1900 7,2300 7,1000 16.392 117.880,50
    03/2/2016 7,2000 1,41% 7,1000 7,2000 7,1000 32.355 232.066,93
    02/2/2016 7,1000 -0,84% 7,1600 7,2000 7,1000 12.356 88.406,14
    01/2/2016 7,1600 0,85% 7,1000 7,2900 7,1000 31.882 229.166,70
    29/1/2016 7,1000 -0,70% 7,1800 7,4000 7,1000 82.164 586.076,55
    28/1/2016 7,1500 1,85% 7,2300 7,2500 7,0800 36.045 258.173,06
    27/1/2016 7,0200 -1,54% 7,2500 7,3200 7,0200 70.533 503.812,89
    26/1/2016 7,1300 -1,66% 7,3200 7,5300 7,1300 27.811 203.681,97
    25/1/2016 7,2500 1,26% 7,1500 7,3800 7,1400 21.253 154.736,04
    22/1/2016 7,1600 0,28% 7,2400 7,3000 7,1600 18.211 131.932,22
    21/1/2016 7,1400 0,56% 7,1000 7,3400 7,0600 22.644 163.116,65
    20/1/2016 7,1000 -0,70% 7,1500 7,2400 7,0700 33.725 240.517,83
    19/1/2016 7,1500 -0,83% 7,5900 7,5900 7,1500 28.826 209.896,51
    18/1/2016 7,2100 -3,22% 7,4500 7,5100 7,2100 30.401 223.069,03
    15/1/2016 7,4500 0,00% 7,3200 7,6400 7,3200 29.349 220.299,63
    14/1/2016 7,4500 -0,40% 7,4800 7,4800 7,2500 18.491 136.432,41
    13/1/2016 7,4800 0,40% 7,3300 7,5000 7,2000 97.534 712.330,13
    12/1/2016 7,4500 0,68% 7,4500 7,4800 7,2700 29.079 216.382,61
    11/1/2016 7,4000 0,68% 7,3500 7,4700 7,2700 17.453 128.753,85
    08/1/2016 7,3500 1,38% 7,4000 7,4400 7,1500 28.567 209.191,89
    07/1/2016 7,2500 -4,10% 7,3700 7,4400 7,2300 65.066 475.576,80
    05/1/2016 7,5600 2,16% 7,4100 7,6000 7,3700 13.465 100.941,69
    04/1/2016 7,4000 0,41% 7,3800 7,5900 7,3800 12.507 93.619,27
    31/12/2015 7,3700 -1,34% 7,7000 7,8000 7,3700 27.929 211.224,96
    30/12/2015 7,4700 2,33% 7,3800 7,6500 7,3400 7.598 57.181,55
    29/12/2015 7,3000 -2,41% 7,4800 7,5400 7,2600 35.705 264.138,63
    28/12/2015 7,4800 -2,22% 7,5500 7,6100 7,4500 16.698 126.185,04
    23/12/2015 7,6500 0,00% 7,6200 7,8300 7,5200 242.037 1.867.598,53
    22/12/2015 7,6500 0,00% 7,6500 7,8900 7,6500 38.364 298.242,15
    21/12/2015 7,6500 1,46% 7,5400 7,8100 7,5400 51.134 392.479,22
    18/12/2015 7,5400 -4,44% 7,9900 7,9900 7,4000 83.680 637.170,06
    17/12/2015 7,8900 -1,13% 7,7700 8,0000 7,7700 41.242 323.689,69
    16/12/2015 7,9800 4,18% 7,6000 8,1900 7,6000 58.552 462.255,57
    15/12/2015 7,6600 -1,54% 7,7700 7,8500 7,5800 75.015 579.731,63
    14/12/2015 7,7800 0,52% 7,7400 7,9000 7,7000 55.037 428.766,04
    11/12/2015 7,7400 1,84% 7,6000 7,9500 7,5700 17.816 136.857,16
    10/12/2015 7,6000 0,53% 7,7700 7,9400 7,5600 53.459 414.182,57
    09/12/2015 7,5600 -2,83% 7,7800 7,8000 7,4200 141.814 1.088.542,42
    08/12/2015 7,7800 -1,02% 7,8600 7,9000 7,5800 121.772 944.124,37
    07/12/2015 7,8600 -1,01% 7,7100 7,8700 7,5200 28.883 223.889,10
    04/12/2015 7,9400 0,51% 7,8000 8,0300 7,8000 41.844 330.850,47
    03/12/2015 7,9000 1,28% 7,9100 7,9700 7,8000 13.436 106.282,79
    02/12/2015 7,8000 0,39% 8,0500 8,0500 7,7700 26.400 206.345,77
    01/12/2015 7,7700 1,83% 7,6600 8,0800 7,6500 82.133 647.448,41
    30/11/2015 7,6300 -4,15% 7,9500 7,9600 7,6300 75.316 589.790,52
    27/11/2015 7,9600 -3,75% 8,2700 8,2700 7,9000 23.076 183.299,34
    26/11/2015 8,2700 6,30% 7,6400 8,2700 7,6400 62.637 512.120,09
    25/11/2015 7,7800 6,14% 7,2700 7,7800 7,2700 112.252 849.942,66
    24/11/2015 7,3300 1,81% 7,4500 7,4800 7,1500 179.264 1.303.640,84
    23/11/2015 7,2000 -4,00% 7,5000 7,5000 7,1500 24.300 178.766,50
    20/11/2015 7,5000 -0,27% 7,5000 7,6000 7,4000 31.062 232.733,91
    19/11/2015 7,5200 1,21% 7,4300 7,5200 7,3500 24.997 187.540,18
    18/11/2015 7,4300 -0,27% 7,6000 7,6000 7,4000 145.506 1.082.942,89
    17/11/2015 7,4500 5,67% 7,3100 7,6200 7,2300 227.317 1.703.437,52
    16/11/2015 7,0500 -5,37% 7,5900 7,5900 7,0000 349.677 2.536.844,73
    13/11/2015 7,4500 -2,61% 7,6500 7,7400 7,4500 164.879 1.259.704,23
    12/11/2015 7,6500 -2,55% 7,8500 7,9900 7,6500 22.262 173.886,72
    11/11/2015 7,8500 -1,51% 8,0000 8,0100 7,7700 85.411 685.240,18
    10/11/2015 7,9700 -2,21% 8,0500 8,1800 7,9700 37.808 303.386,05
    09/11/2015 8,1500 0,12% 8,1200 8,1500 8,0300 21.756 176.431,83
    06/11/2015 8,1400 -2,40% 8,3300 8,3400 8,1400 14.680 120.381,89
    05/11/2015 8,3400 1,71% 8,1300 8,3400 8,1300 7.611 62.828,21
    04/11/2015 8,2000 -2,15% 8,3800 8,3800 8,1500 22.972 188.478,09
    03/11/2015 8,3800 1,21% 8,1400 8,3800 8,0200 32.810 270.840,59
    02/11/2015 8,2800 0,12% 8,2500 8,2800 8,1100 19.559 161.281,44
    30/10/2015 8,2700 0,36% 8,1500 8,2700 8,0100 23.702 193.028,59
    29/10/2015 8,2400 -0,12% 8,1500 8,3500 8,1400 10.702 87.909,66
    27/10/2015 8,2500 0,61% 8,0500 8,2900 8,0500 25.119 206.328,82
    26/10/2015 8,2000 0,12% 8,1500 8,2500 8,1500 18.791 153.904,46
    23/10/2015 8,1900 -0,12% 8,2000 8,3800 8,0000 20.072 164.120,19
    22/10/2015 8,2000 0,12% 8,2300 8,3100 8,1100 37.156 304.396,39
    21/10/2015 8,1900 0,00% 8,1900 8,2700 8,0300 15.882 129.714,36
    20/10/2015 8,1900 0,12% 8,1900 8,2600 8,0400 5.294 43.316,95
    19/10/2015 8,1800 1,74% 8,1500 8,1800 7,9700 21.334 172.436,26
    16/10/2015 8,0400 -4,63% 8,5000 8,5000 8,0400 31.956 261.548,60
    15/10/2015 8,4300 -0,82% 8,2500 8,4400 8,1700 33.035 272.860,86
    14/10/2015 8,5000 3,66% 8,1700 8,5000 8,0300 9.997 82.884,53
    13/10/2015 8,2000 -0,49% 8,2400 8,2400 8,0400 6.037 49.357,94
    12/10/2015 8,2400 0,00% 8,0000 8,2400 7,9700 8.547 69.176,49

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΣΤΑΚ 6,9000 9,52 % 0,6000 550
    ΜΟΝΤΑ 0,4380 9,50 % 0,0380 1
    ΟΠΤΡΟΝ 2,4400 7,96 % 0,1800 5
    ΠΕΡΦ 2,8000 7,69 % 0,2000 1
    ΜΙΓ 0,0720 7,46 % 0,0050 1.958.028
    ΑΛΦΑ 0,6100 5,98 % 0,0344 6.167.297
    ΜΟΥΖΚ 0,3850 4,62 % 0,0170 5.091
    TITC 12,1800 4,10 % 0,4800 248.093
    ΑΛΜΥ 0,8400 3,96 % 0,0320 17.628
    ΤΖΚΑ 2,3700 3,49 % 0,0800 10
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΤΕΚ 1,0300 -7,21 % -0,0800 18
    ΝΤΟΠΛΕΡ 0,6400 -4,48 % -0,0300 2.362
    ΣΠΕΙΣ 4,1400 -4,39 % -0,1900 1.270
    ΜΕΒΑ 1,5000 -3,85 % -0,0600 1.105
    ΑΒΕ 0,2300 -3,77 % -0,0090 2.000
    ΕΛΣΤΡ 0,9020 -3,01 % -0,0280 5.500
    ΚΟΡΔΕ 0,2000 -2,44 % -0,0050 21.120
    ΒΙΝΤΑ 3,7000 -2,12 % -0,0800 50
    ΣΠΥΡ 0,2140 -1,83 % -0,0040 456
    ΟΤΕ 12,5000 -1,73 % -0,2200 112.777
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 0,6100 5,98 % 0,0344 3.724.988
    TITC 12,1800 4,10 % 0,4800 2.943.408
    ΕΥΡΩΒ 0,3975 1,92 % 0,0075 2.105.281
    ΕΤΕ 1,3000 0,78 % 0,0100 1.501.637
    ΟΤΕ 12,5000 -1,73 % -0,2200 1.413.781
    ΔΕΗ 3,5400 -0,56 % -0,0200 1.012.475
    ΟΠΑΠ 8,7800 -0,23 % -0,0200 881.890
    ΚΡΙ 5,8000 -0,68 % -0,0400 733.625
    ΜΥΤΙΛ 7,7550 0,85 % 0,0650 696.786
    ΠΕΙΡ 1,3835 -0,47 % -0,0065 526.944
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 0,6100 5,98 % 6.167.297 3,72εκ.
    ΕΥΡΩΒ 0,3975 1,92 % 5.265.352 2,11εκ.
    ΜΙΓ 0,0720 7,46 % 1.958.028 137,4χιλ.
    ΕΤΕ 1,3000 0,78 % 1.145.535 1,50εκ.
    ΠΕΙΡ 1,3835 -0,47 % 377.308 526,9χιλ.
    ΔΕΗ 3,5400 -0,56 % 284.540 1,01εκ.
    TITC 12,1800 4,10 % 248.093 2,94εκ.
    ΕΛΛΑΚΤΩΡ 1,0180 2,98 % 231.886 233,9χιλ.
    ΑΤΤ 0,2275 1,11 % 136.468 31.565
    ΚΡΙ 5,8000 -0,68 % 126.533 733,6χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΛΦΑ 0,6100 5,98 % 6.167.297 0,40 %
    ΚΡΙ 5,8000 -0,68 % 126.533 0,38 %
    TITC 12,1800 4,10 % 248.093 0,30 %
    ΜΙΓ 0,0720 7,46 % 1.958.028 0,21 %
    ΕΥΡΩΒ 0,3975 1,92 % 5.265.352 0,14 %
    ΕΤΕ 1,3000 0,78 % 1.145.535 0,13 %
    ΔΕΗ 3,5400 -0,56 % 284.540 0,12 %
    ΕΛΛΑΚΤΩΡ 1,0180 2,98 % 231.886 0,11 %
    ΚΟΡΔΕ 0,2000 -2,44 % 21.120 0,10 %
    ΠΕΙΡ 1,3835 -0,47 % 377.308 0,09 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΕΠΣΙΛ 2,3000 -0,86 % 2.620 8,70 %
    ΝΤΟΠΛΕΡ 0,6400 -4,48 % 2.362 8,59 %
    ΜΙΓ 0,0720 7,46 % 1.958.028 7,31 %
    ΙΝΚΑΤ 1,0900 2,83 % 961 5,19 %
    ΕΝΤΕΡ 7,3500 0,00 % 130 4,76 %
    ΜΟΥΖΚ 0,3850 4,62 % 5.091 4,62 %
    ΦΟΥΝΤΛ 0,4700 -0,42 % 1.200 4,26 %
    ΠΕΙΡ 1,3835 -0,47 % 377.308 4,10 %
    ΑΛΜΥ 0,8400 3,96 % 17.628 3,96 %
    ΑΡΑΙΓ 4,2800 2,15 % 26.002 3,70 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%