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
    09/10/2015 7,9800 -3,27% 8,2500 8,4500 7,9700 13.597 108.987,90
    08/10/2015 8,2500 -0,84% 8,2500 8,4000 8,1500 90.604 747.564,36
    07/10/2015 8,3200 3,87% 8,0100 8,3200 8,0100 28.002 227.305,18
    06/10/2015 8,0100 -1,96% 8,0900 8,3000 8,0100 16.392 132.693,94
    05/10/2015 8,1700 2,51% 8,1500 8,2800 7,9000 20.789 169.291,36
    02/10/2015 7,9700 -2,21% 8,2500 8,3400 7,9700 21.314 172.349,06
    01/10/2015 8,1500 2,39% 8,1000 8,1500 8,0000 14.406 116.798,78
    30/9/2015 7,9600 0,00% 7,9600 8,2200 7,9600 28.615 229.417,69
    29/9/2015 7,9600 -1,85% 8,2500 8,4000 7,9600 16.204 131.529,04
    28/9/2015 8,1100 -1,34% 8,2800 8,3100 8,0400 4.951 40.420,37
    25/9/2015 8,2200 -0,36% 8,4800 8,4800 8,2100 4.551 37.631,86
    24/9/2015 8,2500 0,00% 8,2000 8,5000 8,0700 27.647 229.011,20
    23/9/2015 8,2500 1,23% 8,0300 8,3500 8,0300 9.343 76.491,82
    22/9/2015 8,1500 -2,86% 8,3000 8,4400 8,1500 8.604 70.940,92
    21/9/2015 8,3900 1,70% 7,9600 8,5000 7,9600 16.953 139.909,86
    18/9/2015 8,2500 3,13% 8,0000 8,2800 7,9400 79.534 653.472,92
    17/9/2015 8,0000 -3,03% 8,0500 8,2800 8,0000 31.642 254.890,32
    16/9/2015 8,2500 0,00% 8,2500 8,3200 8,2100 88.675 731.422,55
    15/9/2015 8,2500 -0,96% 8,3300 8,4500 8,1500 127.921 1.058.370,03
    14/9/2015 8,3300 3,22% 7,8700 8,5800 7,8700 25.942 212.864,62
    11/9/2015 8,0700 2,02% 8,0900 8,0900 7,7400 4.954 39.606,75
    10/9/2015 7,9100 1,15% 8,0000 8,2700 7,8300 16.405 132.966,46
    09/9/2015 7,8200 -2,25% 8,2000 8,2500 7,8200 26.278 208.371,28
    08/9/2015 8,0000 1,78% 7,8600 8,1000 7,8000 44.069 353.007,01
    07/9/2015 7,8600 -0,88% 8,0000 8,1000 7,8300 13.114 103.857,79
    04/9/2015 7,9300 -2,10% 8,1000 8,1000 7,8400 22.908 182.177,28
    03/9/2015 8,1000 2,53% 7,9800 8,1000 7,8100 11.393 91.014,20
    02/9/2015 7,9000 2,86% 7,7000 7,9000 7,6000 20.083 155.980,95
    01/9/2015 7,6800 -1,54% 7,8000 7,9400 7,6800 125.715 981.166,16
    31/8/2015 7,8000 0,00% 7,8000 7,8800 7,7900 53.286 415.638,69
    28/8/2015 7,8000 -2,38% 7,7600 7,8900 7,7200 73.328 572.412,91
    27/8/2015 7,9900 4,58% 7,6800 7,9900 7,6600 20.516 161.180,79
    26/8/2015 7,6400 2,41% 7,4600 7,8000 7,4500 27.669 211.378,05
    25/8/2015 7,4600 -1,84% 7,6000 7,9300 7,4600 73.714 570.324,37
    24/8/2015 7,6000 -3,92% 7,6100 7,8700 7,5000 34.390 262.862,83
    21/8/2015 7,9100 5,47% 7,5800 8,0000 7,5000 36.371 276.560,05
    20/8/2015 7,5000 -4,58% 7,9200 7,9200 7,5000 31.847 242.051,08
    19/8/2015 7,8600 1,03% 7,7400 7,9000 7,5600 7.667 59.926,47
    18/8/2015 7,7800 -0,26% 7,9000 7,9000 7,5900 3.037 23.582,51
    17/8/2015 7,8000 4,00% 7,7000 8,1000 7,6500 6.793 52.705,27
    14/8/2015 7,5000 -5,66% 7,7800 7,8400 7,5000 21.303 162.198,42
    13/8/2015 7,9500 0,76% 7,8700 7,9500 7,6500 9.049 71.193,17
    12/8/2015 7,8900 -1,38% 7,7100 7,8900 7,6500 21.104 164.198,06
    11/8/2015 8,0000 6,67% 7,7000 8,0000 7,6900 59.524 469.712,63
    10/8/2015 7,5000 2,74% 7,5000 7,5000 7,3200 45.088 336.087,27
    07/8/2015 7,3000 -1,62% 7,4200 7,5100 7,1500 103.516 770.952,01
    06/8/2015 7,4200 -6,08% 7,9000 8,1500 7,4200 190.736 1.493.569,03
    05/8/2015 7,9000 4,08% 7,5900 8,0000 7,4200 63.025 492.673,72
    04/8/2015 7,5900 8,58% 6,9000 7,7200 6,9000 37.502 282.494,88
    03/8/2015 6,9900 -5,03% 6,2000 7,1300 6,1900 64.137 433.579,99
    26/6/2015 7,3600 4,40% 7,2300 7,5900 6,9000 17.360 125.290,23
    25/6/2015 7,0500 -1,95% 6,9100 7,3900 6,9100 85.428 604.703,06
    24/6/2015 7,1900 2,71% 7,1200 7,2000 6,8700 100.344 704.127,38
    23/6/2015 7,0000 4,32% 6,8500 7,2000 6,8500 265.026 1.862.145,12
    22/6/2015 6,7100 6,51% 6,6400 7,0600 6,5900 159.092 1.078.385,96
    19/6/2015 6,3000 -4,55% 7,0000 7,0100 6,3000 209.432 1.357.391,44
    18/6/2015 6,6000 -4,35% 6,9000 7,1400 6,5500 110.135 741.565,45
    17/6/2015 6,9000 -5,74% 7,7600 7,7600 6,6200 95.250 671.930,38
    16/6/2015 7,3200 0,83% 7,2600 7,6000 7,2200 46.112 336.902,65
    15/6/2015 7,2600 -4,47% 7,1200 7,4200 7,1000 31.798 230.228,28
    12/6/2015 7,6000 -2,81% 7,4100 7,9800 7,3800 26.272 200.848,64
    11/6/2015 7,8200 4,13% 7,6400 7,9700 7,6100 13.388 104.153,04
    10/6/2015 7,5100 2,88% 7,3000 7,9700 7,0900 92.910 672.628,54
    09/6/2015 7,3000 -0,54% 7,3800 7,6400 7,2700 114.710 855.908,03
    08/6/2015 7,3400 -2,52% 7,6400 7,6400 7,3400 80.611 599.216,22
    05/6/2015 7,5300 -1,57% 7,5900 7,7500 7,4100 59.592 449.123,93
    04/6/2015 7,6500 -0,13% 7,5000 7,6900 7,4200 49.259 375.042,59
    03/6/2015 7,6600 2,13% 7,6000 7,8500 7,6000 154.036 1.183.406,88
    02/6/2015 7,5000 -2,72% 7,6900 8,0000 7,5000 691.924 5.284.048,25
    29/5/2015 7,7100 -3,02% 8,0400 8,0400 7,7100 60.325 470.640,05
    28/5/2015 7,9500 0,25% 7,9300 8,0800 7,9300 32.465 259.257,19
    27/5/2015 7,9300 -0,38% 8,1700 8,1700 7,9300 15.112 121.037,83
    26/5/2015 7,9600 -0,62% 8,0800 8,1500 7,9600 39.144 313.859,61
    25/5/2015 8,0100 -2,79% 8,0700 8,2000 8,0100 6.354 51.155,43
    22/5/2015 8,2400 1,35% 8,2900 8,2900 8,0600 5.319 43.641,65
    21/5/2015 8,1300 -1,45% 8,2300 8,2300 8,0300 18.552 151.225,95
    20/5/2015 8,2500 0,00% 7,8600 8,3000 7,8600 33.970 279.303,76
    19/5/2015 8,2500 3,13% 8,1300 8,4000 8,0100 51.526 423.251,11
    18/5/2015 8,0000 2,83% 7,6200 8,0900 7,6200 28.474 223.796,04
    15/5/2015 7,7800 -1,39% 7,8900 8,0100 7,6600 60.840 477.219,75
    14/5/2015 7,8900 0,51% 7,6400 8,1000 7,6400 50.107 397.187,21
    13/5/2015 7,8500 -0,88% 8,0000 8,1900 7,8500 148.244 1.181.080,29
    12/5/2015 7,9200 -0,38% 7,9800 7,9900 7,8100 26.441 209.417,16
    11/5/2015 7,9500 4,61% 7,6000 7,9500 7,4100 68.434 526.683,58
    08/5/2015 7,6000 4,97% 7,3400 7,6000 7,1400 139.595 1.026.424,10
    07/5/2015 7,2400 0,00% 7,3200 7,3700 7,1300 101.819 739.509,25
    06/5/2015 7,2400 1,97% 7,1500 7,2400 6,9600 27.927 198.544,57
    05/5/2015 7,1000 -0,98% 7,2500 7,2500 7,0100 73.978 524.112,83
    04/5/2015 7,1700 0,99% 7,2000 7,2200 7,1600 57.419 413.080,28
    30/4/2015 7,1000 -1,25% 7,2500 7,5000 7,0600 138.828 1.003.621,00
    29/4/2015 7,1900 1,41% 7,0900 7,4000 7,0500 168.922 1.212.125,94
    28/4/2015 7,0900 0,71% 6,9600 7,2800 6,9600 296.604 2.084.650,05
    27/4/2015 7,0400 0,00% 6,9200 7,3500 6,8200 72.666 517.061,39
    24/4/2015 7,0400 0,57% 7,0100 7,4000 6,9000 79.873 570.924,40
    23/4/2015 7,0000 0,00% 7,1300 7,1300 6,9300 63.860 446.685,46
    22/4/2015 7,0000 0,00% 7,0900 7,0900 6,9100 107.895 753.165,25
    21/4/2015 7,0000 -5,79% 7,1500 7,1500 6,9100 41.490 291.336,23
    20/4/2015 7,4300 3,19% 7,2000 7,4800 7,1500 26.164 191.995,26
    17/4/2015 7,2000 0,28% 7,0000 7,4900 7,0000 14.069 102.732,00
    16/4/2015 7,1800 0,70% 6,9400 7,3000 6,9400 15.083 107.844,22
    15/4/2015 7,1300 2,59% 7,0400 7,1300 6,8300 35.362 246.783,81
    14/4/2015 6,9500 -4,01% 7,2400 7,3500 6,9500 142.231 1.025.076,76
    09/4/2015 7,2400 -2,16% 7,2400 7,2900 7,1600 132.191 954.924,78
    08/4/2015 7,4000 1,37% 7,2600 7,4200 7,1500 109.992 801.600,17
    07/4/2015 7,3000 -2,41% 7,4000 7,6100 7,3000 43.775 326.232,04
    02/4/2015 7,4800 3,03% 7,4000 7,4800 7,2700 98.733 727.038,51
    01/4/2015 7,2600 -4,47% 7,6500 7,6600 7,2600 39.737 293.661,66
    31/3/2015 7,6000 -0,65% 7,6000 7,8000 7,5500 93.254 711.514,31
    30/3/2015 7,6500 1,06% 7,5600 7,6900 7,4300 12.483 95.374,08
    27/3/2015 7,5700 -0,39% 7,6000 7,7500 7,5500 89.775 683.364,94
    26/3/2015 7,6000 -2,06% 7,9500 7,9500 7,5300 268.006 2.053.111,73
    24/3/2015 7,7600 -2,51% 7,8500 8,0000 7,6500 83.496 652.566,64
    23/3/2015 7,9600 -0,50% 7,6500 7,9600 7,6500 25.991 203.276,71
    20/3/2015 8,0000 8,11% 7,5000 8,0000 7,3400 115.114 890.088,78
    19/3/2015 7,4000 -2,76% 7,4600 7,5900 7,4000 245.908 1.844.152,80
    18/3/2015 7,6100 0,13% 7,5100 7,6900 7,5100 241.786 1.837.929,01
    17/3/2015 7,6000 -3,31% 7,7200 7,9000 7,5500 181.126 1.377.601,29
    16/3/2015 7,8600 3,42% 7,7400 7,8600 7,4500 19.185 146.205,33
    13/3/2015 7,6000 0,00% 7,5500 7,7000 7,4600 58.859 446.314,01
    12/3/2015 7,6000 0,00% 7,6000 7,7100 7,5500 76.833 584.903,89
    11/3/2015 7,6000 -3,18% 7,7000 7,9500 7,5100 91.388 705.719,76
    10/3/2015 7,8500 -0,88% 7,9200 8,0800 7,7400 25.120 197.662,92
    09/3/2015 7,9200 -3,41% 7,9400 8,0800 7,8500 24.956 198.799,89
    06/3/2015 8,2000 -0,61% 8,2000 8,4600 8,0500 48.508 400.135,97
    05/3/2015 8,2500 -3,96% 8,5900 8,5900 8,1100 100.495 842.465,25
    04/3/2015 8,5900 -1,26% 8,5000 8,6200 8,4100 21.543 185.154,49
    03/3/2015 8,7000 0,23% 8,7000 8,7000 8,5000 19.641 170.316,77
    02/3/2015 8,6800 -1,36% 8,2100 8,7900 8,2100 17.172 148.030,74
    27/2/2015 8,8000 0,46% 8,8000 8,9000 8,3100 16.158 141.139,58
    26/2/2015 8,7600 -0,45% 8,7900 8,7900 8,4000 107.387 924.504,62
    25/2/2015 8,8000 -2,22% 9,0000 9,0000 8,4400 49.678 438.035,13
    24/2/2015 9,0000 11,25% 8,7000 9,0000 8,3500 115.123 1.016.089,15
    20/2/2015 8,0900 -0,74% 8,1500 8,4000 7,8100 125.301 1.012.152,44
    19/2/2015 8,1500 1,88% 8,1700 8,4000 7,9200 166.278 1.356.248,60
    18/2/2015 8,0000 0,00% 8,0000 8,0500 7,8000 85.282 680.014,09
    17/2/2015 8,0000 0,38% 7,9700 8,0900 7,7100 43.159 343.104,43
    16/2/2015 7,9700 0,25% 7,7600 8,0000 7,7500 12.959 102.678,76
    13/2/2015 7,9500 2,71% 8,0400 8,0900 7,7600 65.864 523.418,70
    12/2/2015 7,7400 -0,77% 7,8000 7,8500 7,6800 30.740 239.084,77
    11/2/2015 7,8000 -1,27% 7,9000 7,9000 7,6000 91.560 702.242,59
    10/2/2015 7,9000 3,95% 7,8500 7,9900 7,6300 99.225 775.558,50
    09/2/2015 7,6000 -1,30% 7,6000 7,6800 7,5300 48.619 369.394,67
    06/2/2015 7,7000 0,00% 7,6500 7,8600 7,5700 114.382 880.200,63
    05/2/2015 7,7000 -1,28% 7,8000 7,8800 7,5300 548.887 4.213.742,77
    04/2/2015 7,8000 -1,27% 7,9000 7,9200 7,6600 90.869 711.688,16
    03/2/2015 7,9000 2,60% 7,9000 8,0300 7,8000 205.146 1.621.910,99
    02/2/2015 7,7000 -2,53% 7,9000 8,1000 7,6400 115.262 898.032,84
    30/1/2015 7,9000 -1,25% 8,0000 8,0900 7,8500 125.668 998.193,67
    29/1/2015 8,0000 -2,44% 8,0000 8,2000 7,8100 67.649 541.467,23
    28/1/2015 8,2000 1,23% 7,9000 8,3900 7,7800 110.623 896.227,59
    27/1/2015 8,1000 -3,46% 8,3900 8,6400 8,1000 52.203 434.014,05
    26/1/2015 8,3900 4,88% 7,8000 8,5000 7,7200 37.739 311.245,39
    23/1/2015 8,0000 2,30% 7,8200 8,0800 7,6300 77.005 612.846,95
    22/1/2015 7,8200 0,26% 7,8000 7,8200 7,6100 69.352 533.701,19
    21/1/2015 7,8000 0,00% 7,5200 7,9000 7,5200 29.585 229.394,84
    20/1/2015 7,8000 -1,27% 7,7100 8,0000 7,7000 17.556 139.321,83
    19/1/2015 7,9000 6,04% 7,6300 7,9000 7,4500 21.663 169.108,27
    16/1/2015 7,4500 0,00% 7,4500 7,6000 7,4200 113.634 851.943,04
    15/1/2015 7,4500 0,40% 7,4200 7,5600 7,4200 73.230 544.520,62
    14/1/2015 7,4200 -6,08% 7,8400 7,8900 7,4200 19.956 152.093,43
    13/1/2015 7,9000 3,67% 7,6000 7,9000 7,5500 515.894 3.878.896,78
    12/1/2015 7,6200 -0,78% 7,6800 7,7800 7,5400 50.673 387.790,94
    09/1/2015 7,6800 2,67% 7,5800 7,6800 7,3700 86.408 651.099,40
    08/1/2015 7,4800 -4,10% 7,5700 7,8600 7,3900 236.133 1.802.478,44
    07/1/2015 7,8000 2,50% 7,3500 7,8000 7,3500 22.992 174.755,23
    05/1/2015 7,6100 1,33% 7,5100 7,8500 7,4000 22.992 173.249,66
    02/1/2015 7,5100 -0,79% 7,5100 7,5700 7,5000 38.269 287.700,54
    31/12/2014 7,5700 0,53% 7,8600 7,8600 7,5000 12.002 90.746,25
    30/12/2014 7,5300 0,40% 7,3300 7,7400 7,3300 19.778 150.185,06
    29/12/2014 7,5000 -1,32% 7,5400 7,6000 7,2000 47.718 352.578,05
    23/12/2014 7,6000 0,66% 7,5500 7,7400 7,5500 55.596 424.336,92
    22/12/2014 7,5500 -1,31% 7,7000 7,9500 7,5500 48.299 372.814,94
    19/12/2014 7,6500 -3,77% 7,9800 8,0000 7,6500 66.422 519.148,32
    18/12/2014 7,9500 4,47% 7,6100 7,9700 7,6000 34.024 266.797,90
    17/12/2014 7,6100 1,33% 7,5500 8,2000 7,5500 33.130 259.404,16
    16/12/2014 7,5100 -0,79% 7,5700 7,8000 7,5100 17.294 132.353,95
    15/12/2014 7,5700 0,26% 7,5500 7,9600 7,5100 37.870 290.673,55
    12/12/2014 7,5500 -7,02% 7,6000 8,0000 7,5500 61.021 473.953,97
    11/12/2014 8,1200 -5,47% 8,2600 8,5400 7,4300 59.026 494.187,31
    10/12/2014 8,5900 0,12% 8,5000 8,7000 8,3200 35.760 305.668,25
    09/12/2014 8,5800 -4,35% 8,9700 8,9800 8,3200 52.184 448.806,15
    08/12/2014 8,9700 2,87% 8,9300 9,0000 8,4500 37.809 331.418,17
    05/12/2014 8,7200 0,00% 8,8700 8,9900 8,6200 82.393 724.565,27
    04/12/2014 8,7200 -0,34% 8,7500 8,9500 8,5700 103.903 905.857,81
    03/12/2014 8,7500 0,46% 8,5200 8,8500 8,5200 35.421 310.290,24
    02/12/2014 8,7100 3,44% 8,4100 8,8000 8,4100 29.006 251.511,85
    01/12/2014 8,4200 -1,17% 8,3100 8,8800 8,3100 17.626 151.002,58
    28/11/2014 8,5200 0,12% 8,9800 8,9800 8,5200 20.433 175.526,82
    27/11/2014 8,5100 -3,73% 8,5800 8,7800 8,3200 13.394 114.679,88
    26/11/2014 8,8400 -1,78% 8,7500 8,9800 8,6300 26.032 230.501,74
    25/11/2014 9,0000 0,22% 9,0000 9,0500 8,7300 43.281 386.934,46
    24/11/2014 8,9800 1,93% 8,5500 9,1400 8,5500 36.801 330.621,81
    21/11/2014 8,8100 0,11% 8,8000 8,8900 8,6000 65.093 573.238,85
    20/11/2014 8,8000 0,00% 8,8000 8,8500 8,6000 54.603 479.636,85
    19/11/2014 8,8000 6,02% 8,4500 9,0000 8,2000 42.054 369.208,68
    18/11/2014 8,3000 3,88% 8,2300 8,3000 8,0100 18.233 150.170,09
    17/11/2014 7,9900 0,38% 7,9600 8,0800 7,9200 16.547 132.255,65
    14/11/2014 7,9600 3,38% 7,5300 8,1700 7,5300 41.859 333.938,32
    13/11/2014 7,7000 1,32% 7,6000 7,7000 7,5100 46.647 355.033,29
    12/11/2014 7,6000 0,80% 7,3400 7,7000 7,3400 84.661 643.255,30
    11/11/2014 7,5400 -3,33% 7,5900 7,7000 7,4300 67.730 512.743,58
    10/11/2014 7,8000 3,86% 7,4400 8,0900 7,4400 118.069 910.973,32
    07/11/2014 7,5100 -9,30% 8,2800 8,4000 7,5100 51.482 404.310,48
    06/11/2014 8,2800 -2,59% 8,6700 8,6700 8,2800 39.725 334.824,52
    05/11/2014 8,5000 -3,41% 8,8000 8,8900 8,5000 41.317 357.990,64
    04/11/2014 8,8000 -1,68% 8,7000 8,8900 8,7000 38.688 340.448,70
    03/11/2014 8,9500 3,83% 8,5000 9,2300 8,5000 46.246 411.896,10
    31/10/2014 8,6200 1,65% 8,4200 8,8000 8,0600 66.575 566.394,11
    30/10/2014 8,4800 -2,86% 8,9600 8,9600 8,2800 40.112 343.751,06
    29/10/2014 8,7300 -1,36% 8,9900 9,1600 8,7300 52.852 471.092,83
    27/10/2014 8,8500 -1,78% 9,0100 9,1300 8,8000 113.377 1.005.538,78
    24/10/2014 9,0100 -1,64% 9,1600 9,2500 8,9500 21.010 189.536,98
    23/10/2014 9,1600 -2,55% 9,4000 9,4000 8,9500 44.902 404.782,65
    22/10/2014 9,4000 1,84% 9,3000 9,4000 8,9200 20.945 195.547,57
    21/10/2014 9,2300 8,33% 8,3700 9,3800 8,3700 76.692 699.272,27
    20/10/2014 8,5200 -1,50% 8,8000 8,8000 8,1600 63.534 534.593,74
    17/10/2014 8,6500 6,79% 8,0300 8,7700 8,0300 73.878 631.843,93
    16/10/2014 8,1000 1,25% 8,0000 8,1600 8,0000 112.368 906.080,77
    15/10/2014 8,0000 -4,65% 8,2100 8,4800 7,9000 127.806 1.037.326,62
    14/10/2014 8,3900 -3,56% 8,4400 8,6600 8,2700 66.076 559.343,92
    13/10/2014 8,7000 0,81% 8,6800 8,8600 8,4500 36.843 318.885,87
    10/10/2014 8,6300 -3,03% 8,8000 8,9600 8,6200 51.822 453.698,47
    09/10/2014 8,9000 0,11% 8,8900 9,0800 8,8400 23.100 206.373,87
    08/10/2014 8,8900 -2,09% 8,9600 9,0700 8,8900 18.614 166.615,68
    07/10/2014 9,0800 1,57% 9,1400 9,1400 8,8500 48.503 437.032,36
    06/10/2014 8,9400 2,17% 8,9000 9,0800 8,7600 29.815 265.974,24
    03/10/2014 8,7500 -2,23% 8,8100 9,0500 8,7200 62.419 555.666,71
    02/10/2014 8,9500 -0,56% 8,8700 9,2900 8,8700 68.738 617.421,25
    01/10/2014 9,0000 0,00% 9,2000 9,2000 9,0000 40.863 369.067,69
    30/9/2014 9,0000 0,00% 9,0500 9,2700 8,9100 39.393 356.633,55
    29/9/2014 9,0000 -3,74% 9,0800 9,2000 8,9100 47.307 425.967,96
    26/9/2014 9,3500 -2,50% 9,5900 9,5900 9,1300 40.650 376.521,05
    25/9/2014 9,5900 3,12% 9,3800 9,5900 9,0700 72.751 684.015,92
    24/9/2014 9,3000 4,97% 8,9800 9,3000 8,8300 31.202 284.204,53
    23/9/2014 8,8600 -0,89% 8,8600 9,1200 8,8300 49.722 446.541,48
    22/9/2014 8,9400 -2,83% 9,1500 9,1500 8,9200 41.113 369.731,59
    19/9/2014 9,2000 2,22% 9,2500 9,3800 8,9000 229.420 2.098.321,78
    18/9/2014 9,0000 2,27% 8,7200 9,0000 8,7200 180.210 1.604.205,33
    17/9/2014 8,8000 -0,11% 8,8100 8,9500 8,6000 101.957 904.109,88
    16/9/2014 8,8100 -0,56% 9,0000 9,0700 8,7400 57.284 513.894,89
    15/9/2014 8,8600 0,91% 8,7800 9,0700 8,7200 23.334 209.016,74
    12/9/2014 8,7800 -1,79% 8,7500 9,0700 8,7500 18.645 166.573,13
    11/9/2014 8,9400 -0,67% 8,9200 9,1300 8,9200 23.747 214.161,19
    10/9/2014 9,0000 0,11% 8,9900 9,0900 8,9200 16.039 144.463,92
    09/9/2014 8,9900 -2,18% 9,1500 9,1900 8,9000 26.090 236.262,41
    08/9/2014 9,1900 -0,54% 9,2000 9,3400 9,0600 29.325 269.491,45
    05/9/2014 9,2400 0,33% 9,2100 9,2900 9,1900 26.170 241.605,61
    04/9/2014 9,2100 0,44% 9,1700 9,2400 9,0900 9.793 89.774,10
    03/9/2014 9,1700 -0,76% 9,2500 9,2500 9,1100 8.385 76.976,21
    02/9/2014 9,2400 0,98% 9,2300 9,3000 9,1100 23.095 213.103,23
    01/9/2014 9,1500 -0,97% 9,3600 9,3600 9,0800 10.962 101.219,63
    29/8/2014 9,2400 -0,54% 9,3000 9,3000 9,1400 115.700 1.066.584,62
    28/8/2014 9,2900 0,22% 9,3400 9,3400 9,1500 62.670 579.102,76
    27/8/2014 9,2700 0,65% 9,3400 9,3400 9,1100 29.579 272.766,19
    26/8/2014 9,2100 -2,95% 9,3000 9,3800 9,1500 17.433 160.862,85
    25/8/2014 9,4900 3,15% 9,0400 9,4900 9,0400 19.459 182.445,85
    22/8/2014 9,2000 -2,13% 9,4000 9,4000 9,1500 17.230 158.847,24
    21/8/2014 9,4000 2,96% 9,1300 9,4000 9,0500 13.230 123.258,07
    20/8/2014 9,1300 -0,76% 9,0600 9,2000 9,0000 17.310 157.735,33
    19/8/2014 9,2000 1,10% 9,1800 9,3100 9,0200 33.678 309.575,00
    18/8/2014 9,1000 -1,09% 9,2000 9,2500 8,9000 25.175 228.009,12
    14/8/2014 9,2000 2,34% 9,0000 9,2300 8,9500 504.761 4.632.699,83
    13/8/2014 8,9900 2,39% 8,8700 9,0300 8,8000 124.731 1.103.732,48
    12/8/2014 8,7800 0,11% 8,8000 9,1000 8,4900 45.437 399.088,06
    11/8/2014 8,7700 -0,57% 9,1300 9,2700 8,6100 39.070 348.404,54
    08/8/2014 8,8200 -7,16% 9,4300 9,4300 8,8200 56.548 509.951,74
    07/8/2014 9,5000 1,93% 9,1000 9,6000 8,8400 149.030 1.382.886,59
    06/8/2014 9,3200 2,64% 8,8900 9,3400 8,8400 69.121 637.743,97
    05/8/2014 9,0800 -2,37% 9,1600 9,2800 9,0800 40.904 374.423,39
    04/8/2014 9,3000 0,00% 9,3000 9,4000 9,2000 7.996 74.420,97
    01/8/2014 9,3000 -2,00% 9,4800 9,4900 9,2600 40.610 378.442,66
    31/7/2014 9,4900 -0,11% 9,3400 9,4900 9,1800 29.516 276.693,16
    30/7/2014 9,5000 0,00% 9,3700 9,6100 9,3700 124.705 1.186.122,90
    29/7/2014 9,5000 -1,96% 9,4300 9,6500 9,2600 25.111 237.780,64
    28/7/2014 9,6900 0,21% 9,7300 9,7400 9,5400 62.089 601.557,83
    25/7/2014 9,6700 2,98% 9,2500 9,7500 9,2500 79.249 766.163,84
    24/7/2014 9,3900 0,43% 9,4400 9,5500 9,1400 55.199 520.283,61
    23/7/2014 9,3500 -1,58% 9,2800 9,5000 9,2800 45.949 429.584,17
    22/7/2014 9,5000 3,37% 9,1900 9,5000 9,0300 42.853 398.488,25
    21/7/2014 9,1900 2,22% 9,1200 9,1900 8,8500 60.008 541.779,27
    18/7/2014 8,9900 -4,16% 9,1500 9,3000 8,8800 123.120 1.106.794,62
    17/7/2014 9,3800 -4,48% 9,8200 9,8200 9,3200 246.699 2.326.184,63
    16/7/2014 9,8200 7,56% 8,9600 9,8200 8,9600 900.933 8.659.920,14
    15/7/2014 9,1300 0,44% 9,0900 9,1300 8,9100 19.669 177.556,34
    14/7/2014 9,0900 0,89% 9,1000 9,1000 8,9700 64.350 581.158,70
    11/7/2014 9,0100 -0,33% 9,0400 9,0400 8,8600 16.864 151.116,23
    10/7/2014 9,0400 1,80% 8,8800 9,1400 8,8300 117.743 1.061.667,99
    09/7/2014 8,8800 0,91% 8,5700 9,0000 8,5700 38.661 342.166,43
    08/7/2014 8,8000 -2,22% 8,8000 8,9700 8,7600 28.691 253.939,62
    07/7/2014 9,0000 2,74% 8,7000 9,0000 8,7000 7.258 64.644,98
    04/7/2014 8,7600 -2,67% 9,0000 9,1100 8,7600 14.481 128.188,75
    03/7/2014 9,0000 0,00% 9,1300 9,1300 8,9500 24.299 218.716,03
    02/7/2014 9,0000 0,00% 9,0000 9,0800 8,7800 447.966 3.981.728,74
    01/7/2014 9,0000 4,05% 8,5700 9,0000 8,5700 25.306 224.249,41
    30/6/2014 8,6500 -2,81% 9,0000 9,0000 8,5200 26.159 228.113,53
    27/6/2014 8,9000 0,00% 8,9500 8,9700 8,8600 56.248 500.896,89
    26/6/2014 8,9000 -1,11% 8,7500 9,0000 8,7500 76.018 676.502,12
    25/6/2014 9,0000 -1,64% 8,9400 9,1300 8,8100 13.650.455 119.444.070,33
    24/6/2014 9,1500 -0,54% 9,3400 9,3400 9,0300 32.389 295.013,64
    23/6/2014 9,2000 0,00% 9,3000 9,3000 9,0200 57.124 525.480,50

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΑΣΑΛ 0,1440 20,00 % 0,0240 38.147
    ΦΟΡΘ 0,2760 17,95 % 0,0420 7.000
    ΜΑΘΙΟ 0,3500 16,67 % 0,0500 50
    ΝΤΟΠΛΕΡ 0,2360 9,26 % 0,0200 2.000
    ΑΒΕ 0,3600 9,09 % 0,0300 5
    ΙΛΥΔΑ 0,4560 8,57 % 0,0360 728
    ΟΛΥΜΠ 2,5200 7,23 % 0,1700 74.622
    ΣΕΛΟ 0,0525 7,14 % 0,0035 107.729
    ΔΕΗ 2,3700 6,76 % 0,1500 2.148.908
    ΝΙΟΥΣ 0,4600 6,48 % 0,0280 3.550
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΑΙΡ 0,2600 -25,71 % -0,0900 766
    ΠΡΔ 0,1560 -17,46 % -0,0330 4.529
    ΞΥΛΚ 0,1180 -15,11 % -0,0210 3.371
    ΒΙΟΣΚ 0,3940 -12,44 % -0,0560 34.815
    ΞΥΛΠ 0,0815 -9,44 % -0,0085 1.620
    ΑΤΤ 0,4000 -8,15 % -0,0355 1.046.248
    ΛΑΒΙ 0,3100 -6,06 % -0,0200 18.600
    ΠΕΙΡ 2,6500 -5,36 % -0,1500 1.233.733
    ΜΕΒΑ 1,3100 -4,38 % -0,0600 1.410
    ΑΤΤΙΚΑ 1,3700 -3,86 % -0,0550 3.505
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 1,5930 -2,87 % -0,0470 5.671.974
    ΔΕΗ 2,3700 6,76 % 0,1500 5.091.718
    ΕΤΕ 2,3340 -1,10 % -0,0260 4.900.931
    ΟΠΑΠ 9,9500 0,20 % 0,0200 4.759.760
    ΜΠΕΛΑ 17,7300 -0,39 % -0,0700 3.953.652
    ΜΟΗ 22,2200 -0,36 % -0,0800 3.843.941
    ΠΕΙΡ 2,6500 -5,36 % -0,1500 3.379.627
    ΕΥΡΩΒ 0,8400 -1,18 % -0,0100 3.165.241
    ΕΛΠΕ 9,1600 2,58 % 0,2300 2.476.831
    ΜΥΤΙΛ 11,1100 -1,33 % -0,1500 2.114.202
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8400 -1,18 % 3.763.270 3,17εκ.
    ΑΛΦΑ 1,5930 -2,87 % 3.505.955 5,67εκ.
    ΔΕΗ 2,3700 6,76 % 2.148.908 5,09εκ.
    ΕΤΕ 2,3340 -1,10 % 2.083.484 4,90εκ.
    ΜΙΓ 0,1360 -2,16 % 1.550.966 216,2χιλ.
    ΠΕΙΡ 2,6500 -5,36 % 1.233.733 3,38εκ.
    ΑΤΤ 0,4000 -8,15 % 1.046.248 442χιλ.
    ΙΝΛΟΤ 0,4960 0,20 % 799.028 405,9χιλ.
    ΕΛΛΑΚΤΩΡ 1,9800 -2,94 % 576.671 1,16εκ.
    ΟΠΑΠ 9,9500 0,20 % 478.231 4,76εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΒΙΟΣΚ 0,3940 -12,44 % 34.815 1,11 %
    ΔΕΗ 2,3700 6,76 % 2.148.908 0,93 %
    ΚΟΥΑΛ 0,2370 0,85 % 178.862 0,65 %
    ΙΝΤΕΤ 0,6400 -2,29 % 50.424 0,60 %
    ΠΡΟΦ 3,8000 1,33 % 61.095 0,52 %
    ΙΝΛΟΤ 0,4960 0,20 % 799.028 0,51 %
    ΕΚΤΕΡ 1,8000 2,27 % 51.456 0,46 %
    ΕΒΡΟΦ 1,0300 0,00 % 61.485 0,45 %
    ΙΝΤΚΑ 1,0720 0,19 % 322.808 0,42 %
    ΚΕΚΡ 3,6600 -3,68 % 67.164 0,34 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΠΑΙΡ 0,2600 -25,71 % 766 37,14 %
    ΙΛΥΔΑ 0,4560 8,57 % 728 26,19 %
    ΒΙΟΣΚ 0,3940 -12,44 % 34.815 18,00 %
    ΠΡΔ 0,1560 -17,46 % 4.529 17,99 %
    ΜΟΝΤΑ 0,4480 5,66 % 24.706 17,45 %
    ΧΑΙΔΕ 0,8800 -0,56 % 431 16,38 %
    ΝΑΚΑΣ 2,0200 0,00 % 60 14,36 %
    ΠΕΡΦ 3,4000 -3,41 % 5.472 13,07 %
    ΣΠΙ 0,2800 0,00 % 9.918 12,86 %
    ΞΥΛΚ 0,1180 -15,11 % 3.371 12,23 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%