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
    20/6/2014 9,3000 1,09% 9,2400 9,3000 9,0200 134.833 1.247.891,34
    19/6/2014 9,2000 1,10% 8,9000 9,2100 8,9000 66.457 608.003,96
    18/6/2014 9,1000 -0,55% 9,1500 9,1500 9,0100 38.156 346.708,87
    17/6/2014 9,1500 3,98% 8,6600 9,1500 8,6600 50.959 453.594,40
    16/6/2014 8,8000 -1,12% 8,8100 8,9000 8,7200 113.703 1.000.836,90
    13/6/2014 8,9000 -3,68% 9,2400 9,2400 8,8100 155.621 1.384.927,23
    12/6/2014 9,2400 -1,18% 9,1000 9,2400 9,0300 105.360 964.030,76
    11/6/2014 9,3500 2,86% 9,1400 9,3500 8,8100 85.933 788.024,12
    10/6/2014 9,0900 2,13% 8,7600 9,0900 8,5200 51.427 459.460,16
    06/6/2014 8,9000 5,08% 8,4600 8,9000 8,3200 35.731 310.348,86
    05/6/2014 8,4700 1,93% 8,3900 8,4700 8,2700 28.416 238.573,19
    04/6/2014 8,3100 1,34% 8,2000 8,3900 8,2000 31.029 256.785,83
    03/6/2014 8,2000 0,00% 8,2600 8,5400 8,1000 38.283 317.296,75
    02/6/2014 8,2000 4,46% 7,8000 8,3500 7,8000 95.206 782.608,63
    30/5/2014 7,8500 0,00% 7,9100 8,0000 7,6800 295.580 2.322.051,51
    29/5/2014 7,8500 -3,80% 7,9800 8,0400 7,7800 173.410 1.366.681,99
    28/5/2014 8,1600 2,00% 8,0700 8,3500 7,8400 115.491 945.232,08
    27/5/2014 8,0000 1,39% 7,8900 8,0000 7,7300 33.291 261.757,18
    26/5/2014 7,8900 0,00% 7,8000 8,0900 7,7100 28.910 228.471,53
    23/5/2014 7,8900 -0,13% 7,9000 7,9800 7,7800 54.477 429.879,14
    22/5/2014 7,9000 -3,07% 8,1900 8,1900 7,9000 48.841 390.674,16
    21/5/2014 8,1500 1,62% 8,2500 8,2500 7,8000 35.355 284.099,61
    20/5/2014 8,0200 4,43% 7,6100 8,2800 7,6100 28.340 225.580,24
    19/5/2014 7,6800 -2,78% 8,1800 8,2100 7,6200 68.502 538.906,66
    16/5/2014 7,9000 -1,25% 7,9000 8,0000 7,6400 88.830 703.018,74
    15/5/2014 8,0000 -3,03% 8,2500 8,3800 8,0000 124.979 1.019.733,02
    14/5/2014 8,2500 -0,48% 8,3900 8,4900 8,2500 67.109 557.694,27
    13/5/2014 8,2900 1,10% 8,3800 8,4000 8,1300 42.312 349.719,72
    12/5/2014 8,2000 -1,91% 8,4800 8,4800 8,1000 59.416 488.941,60
    09/5/2014 8,3600 -1,30% 8,2200 8,4400 8,1000 39.419 326.147,26
    08/5/2014 8,4700 3,80% 8,3100 8,4700 8,2300 27.280 227.904,60
    07/5/2014 8,1600 -1,69% 8,4400 8,4400 8,1600 22.896 188.958,37
    06/5/2014 8,3000 0,00% 8,2100 8,3000 8,1000 18.816 155.238,03
    05/5/2014 8,3000 -1,66% 8,2700 8,4300 8,2700 26.266 218.090,98
    02/5/2014 8,4400 1,20% 8,2100 8,4700 8,2100 48.141 402.002,31
    30/4/2014 8,3400 -0,48% 8,3500 8,4800 8,2600 23.751 197.672,48
    29/4/2014 8,3800 -0,48% 8,4200 8,4200 8,1200 22.140 184.025,60
    28/4/2014 8,4200 -0,71% 8,6000 8,6400 8,2200 27.141 228.152,58
    25/4/2014 8,4800 -1,85% 8,6400 8,6400 8,3600 20.463 173.568,96
    24/4/2014 8,6400 3,85% 8,2400 8,6400 8,1800 34.412 288.061,57
    23/4/2014 8,3200 -3,14% 8,4300 8,4700 8,1500 21.464 178.488,36
    22/4/2014 8,5900 -1,26% 8,7000 8,8500 8,4300 25.987 225.467,14
    17/4/2014 8,7000 1,05% 8,6100 8,7600 8,4000 54.595 474.614,05
    16/4/2014 8,6100 7,62% 8,0000 8,6100 8,0000 146.224 1.220.140,95
    15/4/2014 8,0000 -5,44% 8,6800 8,6900 7,9100 135.365 1.097.769,36
    14/4/2014 8,4600 -1,17% 8,3300 8,6500 8,3300 153.121 1.295.950,29
    11/4/2014 8,5600 -0,23% 8,7800 8,7900 8,4000 42.739 364.694,32
    10/4/2014 8,5800 0,35% 8,6900 8,6900 8,4500 18.311 156.721,13
    09/4/2014 8,5500 -1,72% 8,7900 8,8000 8,4700 200.150 1.712.987,52
    08/4/2014 8,7000 -1,69% 8,7300 8,9000 8,5900 48.043 418.785,21
    07/4/2014 8,8500 -0,56% 8,9000 8,9900 8,7100 33.752 300.271,65
    04/4/2014 8,9000 1,14% 8,8000 8,9900 8,7000 53.188 469.799,00
    03/4/2014 8,8000 -1,23% 8,9600 9,0300 8,7800 52.392 462.980,59
    02/4/2014 8,9100 -2,84% 9,1600 9,1700 8,9100 29.828 267.373,79
    01/4/2014 9,1700 0,77% 9,0000 9,1700 8,7400 33.849 305.058,18
    31/3/2014 9,1000 0,55% 8,6500 9,1000 8,6500 26.242 235.692,82
    28/3/2014 9,0500 5,23% 8,6900 9,0500 8,6200 23.614 209.652,42
    27/3/2014 8,6000 -2,27% 8,9200 8,9200 8,5100 34.300 296.303,60
    26/3/2014 8,8000 -3,30% 9,1000 9,1500 8,7600 58.758 522.922,11
    24/3/2014 9,1000 0,89% 9,0100 9,1000 8,8000 23.381 209.185,36
    21/3/2014 9,0200 -2,59% 9,0500 9,3400 9,0200 64.809 591.086,50
    20/3/2014 9,2600 -2,01% 9,3000 9,4000 9,0400 47.248 435.993,40
    19/3/2014 9,4500 -0,53% 9,2400 9,4500 9,2100 54.412 508.968,28
    18/3/2014 9,5000 3,83% 9,1500 9,5000 8,8600 147.211 1.348.521,59
    17/3/2014 9,1500 6,03% 8,6300 9,1500 8,6300 87.504 786.736,65
    14/3/2014 8,6300 -1,15% 8,6300 8,7500 8,5900 42.493 368.076,05
    13/3/2014 8,7300 4,55% 8,3500 8,8500 8,3500 113.947 984.907,28
    12/3/2014 8,3500 -0,60% 8,4600 8,4600 8,2600 33.428 278.885,58
    11/3/2014 8,4000 0,00% 8,2000 8,4400 8,1900 17.151 143.968,24
    10/3/2014 8,4000 -2,55% 8,4300 8,5900 8,4000 40.549 343.527,17
    07/3/2014 8,6200 2,62% 8,5900 8,6200 8,3000 41.966 356.509,29
    06/3/2014 8,4000 1,69% 8,2400 8,5000 8,2000 29.346 246.596,11
    05/3/2014 8,2600 -3,95% 8,4500 8,4800 8,1400 36.558 301.919,22
    04/3/2014 8,6000 7,50% 8,0000 8,6000 8,0000 46.669 387.827,55
    28/2/2014 8,0000 -0,50% 8,0400 8,1400 8,0000 28.044 225.907,70
    27/2/2014 8,0400 -0,74% 8,1800 8,1800 7,9400 26.283 211.297,23
    26/2/2014 8,1000 3,85% 7,9200 8,1000 7,9200 64.206 514.588,00
    25/2/2014 7,8000 1,17% 7,7100 8,0000 7,7100 55.331 434.111,11
    24/2/2014 7,7100 -5,98% 8,2000 8,2000 7,7100 104.477 832.086,55
    21/2/2014 8,2000 3,02% 7,9600 8,2000 7,9500 92.661 742.415,18
    20/2/2014 7,9600 -0,13% 7,9200 8,0500 7,9000 26.354 209.777,52
    19/2/2014 7,9700 0,25% 7,9200 8,1000 7,9200 59.911 480.169,83
    18/2/2014 7,9500 -0,62% 7,9000 8,0100 7,9000 44.757 356.891,77
    17/2/2014 8,0000 -0,25% 7,9100 8,0000 7,9000 75.274 601.623,08
    14/2/2014 8,0200 -0,25% 8,0400 8,0400 7,9100 92.222 737.752,54
    13/2/2014 8,0400 1,77% 7,8000 8,0400 7,7600 51.067 402.966,50
    12/2/2014 7,9000 1,28% 7,7400 7,9500 7,6700 49.932 391.767,84
    11/2/2014 7,8000 1,30% 7,7000 7,8000 7,6600 78.436 608.332,85
    10/2/2014 7,7000 1,45% 7,5900 7,7300 7,5000 26.615 204.413,98
    07/2/2014 7,5900 1,34% 7,5000 7,6000 7,4500 49.919 376.695,44
    06/2/2014 7,4900 2,60% 7,2200 7,5000 7,1600 70.749 521.713,88
    05/2/2014 7,3000 0,14% 7,2900 7,4000 7,1500 64.747 471.341,70
    04/2/2014 7,2900 -1,22% 7,3000 7,3900 7,1600 57.094 415.944,43
    03/2/2014 7,3800 -2,25% 7,6500 7,6500 7,3100 54.506 405.963,26
    31/1/2014 7,5500 2,17% 7,3900 7,5500 7,0600 42.763 315.196,15
    30/1/2014 7,3900 2,64% 7,1500 7,4000 7,1000 34.416 251.228,04
    29/1/2014 7,2000 0,00% 7,3000 7,3000 7,0700 34.396 248.593,79
    28/1/2014 7,2000 0,14% 7,1500 7,3000 7,1500 71.513 516.152,21
    27/1/2014 7,1900 0,56% 7,1500 7,2000 7,0100 36.820 263.461,70
    24/1/2014 7,1500 0,00% 7,1100 7,1700 7,1000 29.144 207.855,98
    23/1/2014 7,1500 0,28% 7,2400 7,2400 7,0800 52.035 370.738,18
    22/1/2014 7,1300 0,00% 7,1000 7,2500 7,1000 117.918 843.971,76
    21/1/2014 7,1300 -1,79% 7,2400 7,2400 7,0700 70.297 503.072,71
    20/1/2014 7,2600 -0,55% 7,3000 7,3100 7,2400 71.374 518.626,70
    17/1/2014 7,3000 1,39% 7,2500 7,3000 7,2000 178.576 1.299.215,52
    16/1/2014 7,2000 -1,37% 7,3000 7,3400 7,1500 73.771 532.358,54
    15/1/2014 7,3000 -0,41% 7,3300 7,5900 7,1500 32.206 234.030,55
    14/1/2014 7,3300 -3,55% 7,5000 7,5000 7,1900 81.837 599.591,13
    13/1/2014 7,6000 -1,30% 7,8400 7,8400 7,4500 39.622 300.505,81
    10/1/2014 7,7000 1,58% 7,5800 7,7300 7,3300 29.405 223.550,14
    09/1/2014 7,5800 -2,82% 7,8000 7,8000 7,4100 32.764 248.678,71
    08/1/2014 7,8000 -6,47% 7,9800 7,9800 7,4000 29.269 223.258,75
    07/1/2014 8,3400 -0,24% 8,0000 8,4900 8,0000 116.427 961.384,31
    03/1/2014 8,3600 -1,42% 8,5000 8,5800 8,2600 4.916 41.742,65
    02/1/2014 8,4800 4,95% 8,3200 8,4800 8,2500 7.341 61.740,47
    31/12/2013 8,0800 -4,94% 8,5700 8,5700 8,0400 150.437 1.264.633,66
    30/12/2013 8,5000 0,71% 8,4800 8,5000 8,2600 33.792 284.785,89
    27/12/2013 8,4400 4,20% 8,2900 8,4400 8,1000 29.776 245.982,69
    23/12/2013 8,1000 6,58% 7,7500 8,1000 7,7100 120.041 953.686,63
    20/12/2013 7,6000 -6,17% 8,2500 8,2600 7,6000 474.502 3.702.221,37
    19/12/2013 8,1000 -2,29% 8,1400 8,3500 8,1000 49.336 404.913,87
    18/12/2013 8,2900 1,97% 8,1200 8,2900 8,1200 11.609 95.212,13
    17/12/2013 8,1300 0,37% 8,1000 8,3400 8,1000 47.475 390.322,44
    16/12/2013 8,1000 0,37% 8,0700 8,3000 8,0700 34.129 278.735,08
    13/12/2013 8,0700 -4,04% 8,2100 8,5000 8,0700 28.881 238.437,23
    12/12/2013 8,4100 0,12% 8,3600 8,4900 8,2600 32.082 267.615,61
    11/12/2013 8,4000 -0,94% 8,4800 8,4800 8,3400 18.235 153.570,16
    10/12/2013 8,4800 2,29% 8,1400 8,4800 8,1400 36.518 303.811,44
    09/12/2013 8,2900 0,00% 8,2000 8,2900 8,1000 17.975 147.494,71
    06/12/2013 8,2900 0,85% 8,0400 8,3400 8,0400 20.284 167.315,88
    05/12/2013 8,2200 -2,26% 8,3000 8,4000 8,0000 96.569 791.423,21
    04/12/2013 8,4100 -1,06% 8,4000 8,5000 8,2500 37.107 311.937,05
    03/12/2013 8,5000 -1,73% 8,8800 8,8800 8,4300 34.120 295.131,73
    02/12/2013 8,6500 4,59% 8,2700 8,6500 8,2100 55.273 469.254,49
    29/11/2013 8,2700 -2,25% 8,4300 8,6500 8,2500 52.234 439.435,18
    28/11/2013 8,4600 -1,51% 8,4000 8,8300 8,4000 26.570 227.665,18
    27/11/2013 8,5900 13,03% 8,4400 8,6000 8,2800 71.821 599.757,61
    26/11/2013 7,6000 -14,12% 8,9900 8,9900 7,6000 161.407 1.279.323,68
    25/11/2013 8,8500 -0,56% 8,9400 8,9500 8,7000 51.107 453.051,36
    22/11/2013 8,9000 3,73% 8,7700 8,9000 8,5000 25.444 221.081,93
    21/11/2013 8,5800 -1,38% 8,9300 8,9300 8,4800 25.912 222.377,34
    20/11/2013 8,7000 0,00% 8,7000 8,8400 8,5000 31.526 272.843,98
    19/11/2013 8,7000 -2,25% 8,9000 8,9000 8,6300 14.361 125.517,60
    18/11/2013 8,9000 5,83% 8,4100 8,9000 8,4000 65.098 565.780,06
    15/11/2013 8,4100 -1,06% 8,5000 8,6000 8,1500 50.324 420.002,57
    14/11/2013 8,5000 -0,82% 8,6500 8,8700 8,3600 25.958 223.977,42
    13/11/2013 8,5700 0,59% 8,4200 8,9800 8,2300 39.080 330.964,23
    12/11/2013 8,5200 -3,29% 8,8100 8,8900 8,3100 26.503 225.685,19
    11/11/2013 8,8100 -2,11% 8,7100 8,9700 8,7000 32.422 286.083,46
    08/11/2013 9,0000 -1,64% 9,1500 9,1500 8,9000 20.276 182.237,03
    07/11/2013 9,1500 1,44% 8,9900 9,1500 8,9900 54.702 497.188,65
    06/11/2013 9,0200 -0,88% 8,9900 9,1500 8,9900 11.552 104.002,75
    05/11/2013 9,1000 0,22% 9,0000 9,1000 8,8500 81.448 734.508,11
    04/11/2013 9,0800 -1,63% 9,2000 9,2000 9,0000 49.443 446.986,29
    01/11/2013 9,2300 2,33% 9,0000 9,2400 8,9000 37.329 340.903,93
    31/10/2013 9,0200 -1,42% 8,9000 9,0400 8,8400 46.769 420.565,34
    30/10/2013 9,1500 -1,08% 9,2500 9,2600 8,8200 84.958 774.640,27
    29/10/2013 9,2500 0,00% 9,3000 9,3000 9,0200 43.635 400.167,21
    25/10/2013 9,2500 2,44% 9,0200 9,2500 9,0000 45.858 418.303,54
    24/10/2013 9,0300 0,44% 8,9900 9,0500 8,8300 27.737 249.380,58
    23/10/2013 8,9900 -3,02% 9,1400 9,1400 8,6500 22.843 204.001,51
    22/10/2013 9,2700 7,79% 8,6000 9,2700 8,6000 62.440 555.681,93
    21/10/2013 8,6000 9,00% 7,8900 8,6500 7,8900 103.105 848.518,55
    18/10/2013 7,8900 1,02% 7,8100 7,8900 7,5600 46.071 355.423,07
    17/10/2013 7,8100 0,77% 7,7500 7,9100 7,6100 18.919 147.585,25
    16/10/2013 7,7500 0,91% 7,5200 7,8500 7,5200 16.113 124.548,54
    15/10/2013 7,6800 -1,03% 7,7700 7,8500 7,6800 25.126 195.087,02
    14/10/2013 7,7600 0,39% 7,7000 7,7600 7,4800 16.661 128.592,53
    11/10/2013 7,7300 -0,13% 7,7100 7,7700 7,7100 41.041 317.358,81
    10/10/2013 7,7400 0,52% 7,7000 7,7400 7,7000 43.343 334.390,28
    09/10/2013 7,7000 0,00% 7,7000 7,7200 7,6500 25.529 196.461,07
    08/10/2013 7,7000 0,00% 7,7400 7,7500 7,6000 24.994 192.523,26
    07/10/2013 7,7000 0,65% 7,4700 7,7200 7,4700 26.706 205.013,64
    04/10/2013 7,6500 1,32% 7,6300 7,6700 7,5000 17.895 136.690,47
    03/10/2013 7,5500 0,00% 7,5500 7,5500 7,4300 5.836 43.898,55
    02/10/2013 7,5500 -0,66% 7,4400 7,5900 7,2800 13.697 101.680,10
    01/10/2013 7,6000 2,29% 7,4800 7,6000 7,4000 25.290 190.663,77
    30/9/2013 7,4300 -0,54% 7,4700 7,4700 7,0600 20.036 145.963,84
    27/9/2013 7,4700 0,95% 7,1600 7,4900 7,1600 19.365 143.849,14
    26/9/2013 7,4000 -1,33% 7,1700 7,5000 7,1700 22.705 168.129,99
    25/9/2013 7,5000 0,27% 7,5000 7,5000 7,4500 28.158 210.217,34
    24/9/2013 7,4800 4,62% 7,1500 7,4800 7,1500 42.570 314.656,32
    23/9/2013 7,1500 -4,67% 7,3000 7,3400 7,1300 13.784 99.337,41
    20/9/2013 7,5000 4,90% 7,1500 7,5000 7,1500 171.782 1.259.038,84
    19/9/2013 7,1500 2,00% 6,9200 7,1500 6,9200 32.817 232.690,01
    18/9/2013 7,0100 -1,82% 7,1500 7,1500 6,9200 39.214 275.698,85
    17/9/2013 7,1400 2,29% 6,8100 7,1500 6,8100 20.109 140.984,89
    16/9/2013 6,9800 0,14% 6,9700 6,9800 6,8400 12.467 86.486,75
    13/9/2013 6,9700 -0,85% 6,7400 7,0100 6,7400 22.317 154.571,11
    12/9/2013 7,0300 -0,85% 7,1500 7,1500 6,8400 16.587 116.412,90
    11/9/2013 7,0900 0,28% 7,0600 7,0900 6,8600 39.171 275.038,81
    10/9/2013 7,0700 1,00% 7,1000 7,1000 6,9000 53.251 375.016,04
    09/9/2013 7,0000 2,34% 6,8400 7,0000 6,6200 42.348 293.504,73
    06/9/2013 6,8400 0,59% 6,8000 6,8800 6,8000 23.503 160.399,99
    05/9/2013 6,8000 3,66% 6,7600 6,8800 6,5900 15.004 101.744,48
    04/9/2013 6,5600 2,34% 6,5300 6,6700 6,5000 14.482 95.125,20
    03/9/2013 6,4100 -1,23% 6,5100 6,7200 6,4100 30.175 196.754,76
    02/9/2013 6,4900 -0,46% 6,5300 7,1500 6,4600 22.524 152.249,28
    30/8/2013 6,5200 -5,23% 6,9200 7,0000 6,5200 19.733 131.765,38
    29/8/2013 6,8800 -0,29% 6,9000 7,0900 6,8000 14.424 99.671,08
    28/8/2013 6,9000 -0,58% 6,9000 7,1000 6,8400 19.685 137.192,69
    27/8/2013 6,9400 -2,25% 7,0400 7,0800 6,8500 15.075 105.716,59
    26/8/2013 7,1000 -1,39% 7,1000 7,3500 7,0900 8.223 58.472,75
    23/8/2013 7,2000 1,41% 7,1000 7,2500 7,0900 30.504 218.157,57
    22/8/2013 7,1000 -0,56% 7,0600 7,1600 7,0600 18.788 133.366,08
    21/8/2013 7,1400 0,56% 7,1000 7,2500 6,9900 38.447 273.447,01
    20/8/2013 7,1000 -0,70% 7,1500 7,2500 6,9900 27.379 193.804,82
    19/8/2013 7,1500 -1,38% 7,2000 7,3000 6,9200 10.227 72.129,35
    16/8/2013 7,2500 -3,33% 7,5000 7,5500 7,2500 26.549 197.144,93
    14/8/2013 7,5000 -3,23% 7,5000 7,6700 7,3800 6.973 52.382,25
    13/8/2013 7,7500 1,31% 7,6500 7,7500 7,4000 15.665 119.508,90
    12/8/2013 7,6500 4,08% 7,4000 7,6500 7,4000 20.401 152.967,63
    09/8/2013 7,3500 1,38% 7,2500 7,3500 7,1100 19.872 145.498,54
    08/8/2013 7,2500 2,11% 7,1000 7,2500 7,0500 20.976 150.350,62
    07/8/2013 7,1000 -0,70% 7,0000 7,1500 7,0000 7.515 53.250,39
    06/8/2013 7,1500 1,42% 7,0000 7,1500 6,9900 27.989 199.754,13
    05/8/2013 7,0500 0,86% 6,9900 7,0500 6,9500 32.734 229.002,36
    02/8/2013 6,9900 0,58% 6,8500 6,9900 6,8300 24.852 172.281,28
    01/8/2013 6,9500 0,58% 6,9100 6,9600 6,8500 19.923 137.759,62
    31/7/2013 6,9100 -1,14% 6,8700 7,0000 6,8600 10.391 72.048,39
    30/7/2013 6,9900 1,90% 6,8600 6,9900 6,8400 5.589 38.562,08
    29/7/2013 6,8600 -2,00% 6,8500 7,0000 6,8500 3.451 23.970,90
    26/7/2013 7,0000 0,14% 6,9900 7,0000 6,9800 4.053 28.358,96
    25/7/2013 6,9900 0,58% 6,9900 6,9900 6,8800 4.520 31.514,71
    24/7/2013 6,9500 1,16% 6,8700 6,9900 6,8500 7.492 51.955,73
    23/7/2013 6,8700 0,59% 6,8300 7,0000 6,8300 16.551 115.011,73
    22/7/2013 6,8300 0,29% 6,9600 7,0000 6,8200 16.696 115.061,59
    19/7/2013 6,8100 -0,58% 6,8500 7,0000 6,7000 50.214 340.199,04
    18/7/2013 6,8500 0,74% 6,9900 6,9900 6,8000 7.300 50.051,28
    17/7/2013 6,8000 -0,44% 6,9000 7,0400 6,8000 28.507 197.495,98
    16/7/2013 6,8300 -0,15% 6,9900 7,0000 6,7500 8.870 60.955,02
    15/7/2013 6,8400 -2,29% 6,8800 6,9500 6,8400 1.640 11.259,55
    12/7/2013 7,0000 0,57% 6,8600 7,0000 6,8500 19.261 134.126,37
    11/7/2013 6,9600 -0,57% 7,0000 7,0000 6,8600 15.522 108.042,99
    10/7/2013 7,0000 0,00% 7,0000 7,0000 6,8300 19.377 134.539,56
    09/7/2013 7,0000 0,00% 7,0000 7,0500 6,8600 15.639 109.440,87
    08/7/2013 7,0000 1,89% 6,9400 7,0000 6,7700 15.477 107.940,21
    05/7/2013 6,8700 -2,41% 7,0400 7,0400 6,8700 13.663 95.195,01
    04/7/2013 7,0400 -0,85% 7,1000 7,1500 6,9400 8.456 59.616,97
    03/7/2013 7,1000 -1,11% 6,9500 7,1400 6,9200 21.349 150.299,30
    02/7/2013 7,1800 4,82% 6,8500 7,1800 6,8500 38.044 268.438,24
    01/7/2013 6,8500 -3,93% 7,0500 7,0700 6,8500 37.545 260.763,52
    28/6/2013 7,1300 1,13% 7,0500 7,2600 6,8800 33.485 236.668,92
    27/6/2013 7,0500 0,71% 7,0000 7,0500 6,8500 34.623 242.071,85
    26/6/2013 7,0000 -0,71% 7,0500 7,1200 6,8400 22.415 157.058,17
    25/6/2013 7,0500 -3,69% 7,3200 7,3200 6,9000 49.909 352.995,70
    21/6/2013 7,3200 9,75% 6,6700 7,3200 6,3200 309.560 2.192.853,32
    20/6/2013 6,6700 1,21% 6,5000 6,9000 6,3000 120.103 806.765,64
    19/6/2013 6,5900 -1,05% 6,7000 6,7500 6,3700 112.742 729.625,19
    18/6/2013 6,6600 4,23% 6,3900 6,6800 6,3900 49.199 323.561,44
    17/6/2013 6,3900 1,43% 6,2200 6,4800 6,2000 23.456 147.511,03
    14/6/2013 6,3000 3,96% 6,0900 6,4000 6,0900 13.503 85.038,10
    13/6/2013 6,0600 0,33% 6,3400 6,3400 6,0000 21.957 133.892,64
    12/6/2013 6,0400 -6,36% 6,4500 6,4500 5,9200 44.441 276.872,11
    11/6/2013 6,4500 2,22% 6,3100 6,4500 6,2500 48.823 309.588,99
    10/6/2013 6,3100 -0,63% 6,3500 6,5500 6,2100 54.050 343.978,22
    07/6/2013 6,3500 -0,16% 6,2600 6,5600 6,2200 99.157 625.790,25
    06/6/2013 6,3600 -3,49% 6,6000 6,9400 6,3600 26.316 171.929,65
    05/6/2013 6,5900 2,17% 6,4100 6,5900 6,4000 9.541 61.860,38
    04/6/2013 6,4500 -1,07% 6,4600 6,7400 6,4500 22.749 147.132,88
    03/6/2013 6,5200 -6,19% 6,9500 6,9500 6,3300 20.692 137.874,13
    31/5/2013 6,9500 12,10% 6,3100 6,9500 6,0000 100.696 657.256,34
    30/5/2013 6,2000 0,81% 6,4000 6,4000 6,0200 11.429 70.524,59
    29/5/2013 6,1500 -2,23% 6,2700 6,4500 6,0700 16.623 103.413,85
    28/5/2013 6,2900 -1,10% 6,2700 6,6200 6,2700 13.676 87.533,13
    27/5/2013 6,3600 -1,55% 6,7000 6,7000 6,3000 5.001 31.727,73
    24/5/2013 6,4600 1,73% 6,2200 6,5000 6,2200 24.318 155.665,18
    23/5/2013 6,3500 -3,20% 6,5800 6,6700 6,3200 43.639 278.361,43
    22/5/2013 6,5600 1,39% 6,4800 6,5600 6,3100 14.454 94.011,80
    21/5/2013 6,4700 1,09% 6,5800 6,5800 6,2300 23.258 149.277,72
    20/5/2013 6,4000 -1,99% 6,5300 6,5300 6,2000 117.165 749.566,89
    17/5/2013 6,5300 -1,06% 6,6000 6,6000 6,3500 64.053 411.787,61
    16/5/2013 6,6000 1,54% 6,5000 6,6000 6,3200 145.224 944.175,97
    15/5/2013 6,5000 0,46% 6,6000 6,6400 6,4400 49.686 323.433,07
    14/5/2013 6,4700 -0,61% 6,5700 6,6000 6,4500 5.382 35.126,71
    13/5/2013 6,5100 0,77% 6,6900 6,6900 6,4600 20.216 133.639,68
    10/5/2013 6,4600 -5,00% 6,7200 6,7700 6,4600 11.198 74.253,70
    09/5/2013 6,8000 -2,58% 6,6600 6,8900 6,6600 139.614 949.407,67
    08/5/2013 6,9800 6,08% 6,7900 6,9800 6,4800 27.233 186.325,26
    02/5/2013 6,5800 4,78% 6,2800 6,5800 6,2800 10.689 68.466,91
    30/4/2013 6,2800 3,46% 6,1500 6,2800 6,0700 22.896 141.340,95
    29/4/2013 6,0700 -1,30% 6,1800 6,1900 5,9300 8.715 52.947,57
    26/4/2013 6,1500 1,65% 6,0500 6,1600 5,9700 70.002 424.034,01
    25/4/2013 6,0500 3,60% 5,8000 6,0500 5,8000 121.925 722.465,39
    24/4/2013 5,8400 1,21% 5,8400 5,8400 5,7100 5.372 31.153,91
    23/4/2013 5,7700 -1,03% 5,8000 5,8400 5,7000 1.797 10.343,77
    22/4/2013 5,8300 1,57% 5,7500 5,8500 5,6900 10.206 58.849,04
    19/4/2013 5,7400 -0,17% 5,7000 5,7500 5,6800 3.036 17.371,73
    18/4/2013 5,7500 0,00% 5,7000 5,9400 5,6600 36.932 213.748,98
    17/4/2013 5,7500 1,59% 5,7000 5,7800 5,6600 15.840 90.932,70
    16/4/2013 5,6600 -2,75% 5,6800 5,9000 5,6600 23.337 133.964,28
    15/4/2013 5,8200 -0,51% 5,6800 5,8500 5,6300 14.218 82.232,84
    12/4/2013 5,8500 0,00% 5,6800 5,9400 5,6300 26.571 154.573,97
    11/4/2013 5,8500 5,03% 5,5700 5,8500 5,4200 27.380 155.584,51
    10/4/2013 5,5700 1,09% 5,5100 5,6800 5,4200 13.408 74.892,00
    09/4/2013 5,5100 2,42% 5,3800 5,7000 5,3800 33.301 184.502,79
    08/4/2013 5,3800 -4,27% 5,4200 5,5000 5,3400 35.124 189.239,24
    05/4/2013 5,6200 -3,44% 5,8200 5,8200 5,6200 9.754 55.956,95
    04/4/2013 5,8200 0,69% 5,7800 5,9000 5,6600 17.116 99.087,91
    03/4/2013 5,7800 0,00% 5,6000 5,8500 5,6000 2.627 15.177,77

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΝΤΕΡ 6,3000 9,57 % 0,5500 550
    ΦΟΥΝΤΛ 0,5750 8,49 % 0,0450 13.130
    ΠΕΡΦ 3,8400 5,49 % 0,2000 7.343
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΠΣΙΛ 1,9800 -0,50 % -0,0100 2.300
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΡΦ 3,8400 5,49 % 0,2000 26.301
    ΦΟΥΝΤΛ 0,5750 8,49 % 0,0450 7.481
    ΕΠΣΙΛ 1,9800 -0,50 % -0,0100 4.549
    ΕΝΤΕΡ 6,3000 9,57 % 0,5500 3.360
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΦΟΥΝΤΛ 0,5750 8,49 % 13.130 7.481
    ΠΕΡΦ 3,8400 5,49 % 7.343 26.301
    ΕΠΣΙΛ 1,9800 -0,50 % 2.300 4.549
    ΕΝΤΕΡ 6,3000 9,57 % 550 3.360
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΠΕΡΦ 3,8400 5,49 % 7.343 0,19 %
    ΦΟΥΝΤΛ 0,5750 8,49 % 13.130 0,06 %
    ΕΠΣΙΛ 1,9800 -0,50 % 2.300 0,02 %
    ΕΝΤΕΡ 6,3000 9,57 % 550 0,01 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΠΕΡΦ 3,8400 5,49 % 7.343 15,93 %
    ΦΟΥΝΤΛ 0,5750 8,49 % 13.130 7,55 %
    ΕΝΤΕΡ 6,3000 9,57 % 550 5,22 %
    ΕΠΣΙΛ 1,9800 -0,50 % 2.300 1,01 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%