| 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 |
|---|---|---|---|---|---|---|---|
| 20/6/2014 | 9,3000 | 1,09% | 9,2400 | 9,3000 | 9,0200 | 134.833 | ,00 |
| 19/6/2014 | 9,2000 | 1,10% | 8,9000 | 9,2100 | 8,9000 | 66.457 | ,00 |
| 18/6/2014 | 9,1000 | -0,55% | 9,1500 | 9,1500 | 9,0100 | 38.156 | ,00 |
| 17/6/2014 | 9,1500 | 3,98% | 8,6600 | 9,1500 | 8,6600 | 50.959 | ,00 |
| 16/6/2014 | 8,8000 | -1,12% | 8,8100 | 8,9000 | 8,7200 | 113.703 | ,00 |
| 13/6/2014 | 8,9000 | -3,68% | 9,2400 | 9,2400 | 8,8100 | 155.621 | ,00 |
| 12/6/2014 | 9,2400 | -1,18% | 9,1000 | 9,2400 | 9,0300 | 105.360 | ,00 |
| 11/6/2014 | 9,3500 | 2,86% | 9,1400 | 9,3500 | 8,8100 | 85.933 | ,00 |
| 10/6/2014 | 9,0900 | 2,13% | 8,7600 | 9,0900 | 8,5200 | 51.427 | ,00 |
| 06/6/2014 | 8,9000 | 5,08% | 8,4600 | 8,9000 | 8,3200 | 35.731 | ,00 |
| 05/6/2014 | 8,4700 | 1,93% | 8,3900 | 8,4700 | 8,2700 | 28.416 | ,00 |
| 04/6/2014 | 8,3100 | 1,34% | 8,2000 | 8,3900 | 8,2000 | 31.029 | ,00 |
| 03/6/2014 | 8,2000 | 0,00% | 8,2600 | 8,5400 | 8,1000 | 38.283 | ,00 |
| 02/6/2014 | 8,2000 | 4,46% | 7,8000 | 8,3500 | 7,8000 | 95.206 | ,00 |
| 30/5/2014 | 7,8500 | 0,00% | 7,9100 | 8,0000 | 7,6800 | 295.580 | ,00 |
| 29/5/2014 | 7,8500 | -3,80% | 7,9800 | 8,0400 | 7,7800 | 173.410 | ,00 |
| 28/5/2014 | 8,1600 | 2,00% | 8,0700 | 8,3500 | 7,8400 | 115.491 | ,00 |
| 27/5/2014 | 8,0000 | 1,39% | 7,8900 | 8,0000 | 7,7300 | 33.291 | ,00 |
| 26/5/2014 | 7,8900 | 0,00% | 7,8000 | 8,0900 | 7,7100 | 28.910 | ,00 |
| 23/5/2014 | 7,8900 | -0,13% | 7,9000 | 7,9800 | 7,7800 | 54.477 | ,00 |
| 22/5/2014 | 7,9000 | -3,07% | 8,1900 | 8,1900 | 7,9000 | 48.841 | ,00 |
| 21/5/2014 | 8,1500 | 1,62% | 8,2500 | 8,2500 | 7,8000 | 35.355 | ,00 |
| 20/5/2014 | 8,0200 | 4,43% | 7,6100 | 8,2800 | 7,6100 | 28.340 | ,00 |
| 19/5/2014 | 7,6800 | -2,78% | 8,1800 | 8,2100 | 7,6200 | 68.502 | ,00 |
| 16/5/2014 | 7,9000 | -1,25% | 7,9000 | 8,0000 | 7,6400 | 88.830 | ,00 |
| 15/5/2014 | 8,0000 | -3,03% | 8,2500 | 8,3800 | 8,0000 | 124.979 | ,00 |
| 14/5/2014 | 8,2500 | -0,48% | 8,3900 | 8,4900 | 8,2500 | 67.109 | ,00 |
| 13/5/2014 | 8,2900 | 1,10% | 8,3800 | 8,4000 | 8,1300 | 42.312 | ,00 |
| 12/5/2014 | 8,2000 | -1,91% | 8,4800 | 8,4800 | 8,1000 | 59.416 | ,00 |
| 09/5/2014 | 8,3600 | -1,30% | 8,2200 | 8,4400 | 8,1000 | 39.419 | ,00 |
| 08/5/2014 | 8,4700 | 3,80% | 8,3100 | 8,4700 | 8,2300 | 27.280 | ,00 |
| 07/5/2014 | 8,1600 | -1,69% | 8,4400 | 8,4400 | 8,1600 | 22.896 | ,00 |
| 06/5/2014 | 8,3000 | 0,00% | 8,2100 | 8,3000 | 8,1000 | 18.816 | ,00 |
| 05/5/2014 | 8,3000 | -1,66% | 8,2700 | 8,4300 | 8,2700 | 26.266 | ,00 |
| 02/5/2014 | 8,4400 | 1,20% | 8,2100 | 8,4700 | 8,2100 | 48.141 | ,00 |
| 30/4/2014 | 8,3400 | -0,48% | 8,3500 | 8,4800 | 8,2600 | 23.751 | ,00 |
| 29/4/2014 | 8,3800 | -0,48% | 8,4200 | 8,4200 | 8,1200 | 22.140 | ,00 |
| 28/4/2014 | 8,4200 | -0,71% | 8,6000 | 8,6400 | 8,2200 | 27.141 | ,00 |
| 25/4/2014 | 8,4800 | -1,85% | 8,6400 | 8,6400 | 8,3600 | 20.463 | ,00 |
| 24/4/2014 | 8,6400 | 3,85% | 8,2400 | 8,6400 | 8,1800 | 34.412 | ,00 |
| 23/4/2014 | 8,3200 | -3,14% | 8,4300 | 8,4700 | 8,1500 | 21.464 | ,00 |
| 22/4/2014 | 8,5900 | -1,26% | 8,7000 | 8,8500 | 8,4300 | 25.987 | ,00 |
| 17/4/2014 | 8,7000 | 1,05% | 8,6100 | 8,7600 | 8,4000 | 54.595 | ,00 |
| 16/4/2014 | 8,6100 | 7,62% | 8,0000 | 8,6100 | 8,0000 | 146.224 | ,00 |
| 15/4/2014 | 8,0000 | -5,44% | 8,6800 | 8,6900 | 7,9100 | 135.365 | ,00 |
| 14/4/2014 | 8,4600 | -1,17% | 8,3300 | 8,6500 | 8,3300 | 153.121 | ,00 |
| 11/4/2014 | 8,5600 | -0,23% | 8,7800 | 8,7900 | 8,4000 | 42.739 | ,00 |
| 10/4/2014 | 8,5800 | 0,35% | 8,6900 | 8,6900 | 8,4500 | 18.311 | ,00 |
| 09/4/2014 | 8,5500 | -1,72% | 8,7900 | 8,8000 | 8,4700 | 200.150 | ,00 |
| 08/4/2014 | 8,7000 | -1,69% | 8,7300 | 8,9000 | 8,5900 | 48.043 | ,00 |
| 07/4/2014 | 8,8500 | -0,56% | 8,9000 | 8,9900 | 8,7100 | 33.752 | ,00 |
| 04/4/2014 | 8,9000 | 1,14% | 8,8000 | 8,9900 | 8,7000 | 53.188 | ,00 |
| 03/4/2014 | 8,8000 | -1,23% | 8,9600 | 9,0300 | 8,7800 | 52.392 | ,00 |
| 02/4/2014 | 8,9100 | -2,84% | 9,1600 | 9,1700 | 8,9100 | 29.828 | ,00 |
| 01/4/2014 | 9,1700 | 0,77% | 9,0000 | 9,1700 | 8,7400 | 33.849 | ,00 |
| 31/3/2014 | 9,1000 | 0,55% | 8,6500 | 9,1000 | 8,6500 | 26.242 | ,00 |
| 28/3/2014 | 9,0500 | 5,23% | 8,6900 | 9,0500 | 8,6200 | 23.614 | ,00 |
| 27/3/2014 | 8,6000 | -2,27% | 8,9200 | 8,9200 | 8,5100 | 34.300 | ,00 |
| 26/3/2014 | 8,8000 | -3,30% | 9,1000 | 9,1500 | 8,7600 | 58.758 | ,00 |
| 24/3/2014 | 9,1000 | 0,89% | 9,0100 | 9,1000 | 8,8000 | 23.381 | ,00 |
| 21/3/2014 | 9,0200 | -2,59% | 9,0500 | 9,3400 | 9,0200 | 64.809 | ,00 |
| 20/3/2014 | 9,2600 | -2,01% | 9,3000 | 9,4000 | 9,0400 | 47.248 | ,00 |
| 19/3/2014 | 9,4500 | -0,53% | 9,2400 | 9,4500 | 9,2100 | 54.412 | ,00 |
| 18/3/2014 | 9,5000 | 3,83% | 9,1500 | 9,5000 | 8,8600 | 147.211 | ,00 |
| 17/3/2014 | 9,1500 | 6,03% | 8,6300 | 9,1500 | 8,6300 | 87.504 | ,00 |
| 14/3/2014 | 8,6300 | -1,15% | 8,6300 | 8,7500 | 8,5900 | 42.493 | ,00 |
| 13/3/2014 | 8,7300 | 4,55% | 8,3500 | 8,8500 | 8,3500 | 113.947 | ,00 |
| 12/3/2014 | 8,3500 | -0,60% | 8,4600 | 8,4600 | 8,2600 | 33.428 | ,00 |
| 11/3/2014 | 8,4000 | 0,00% | 8,2000 | 8,4400 | 8,1900 | 17.151 | ,00 |
| 10/3/2014 | 8,4000 | -2,55% | 8,4300 | 8,5900 | 8,4000 | 40.549 | ,00 |
| 07/3/2014 | 8,6200 | 2,62% | 8,5900 | 8,6200 | 8,3000 | 41.966 | ,00 |
| 06/3/2014 | 8,4000 | 1,69% | 8,2400 | 8,5000 | 8,2000 | 29.346 | ,00 |
| 05/3/2014 | 8,2600 | -3,95% | 8,4500 | 8,4800 | 8,1400 | 36.558 | ,00 |
| 04/3/2014 | 8,6000 | 7,50% | 8,0000 | 8,6000 | 8,0000 | 46.669 | ,00 |
| 28/2/2014 | 8,0000 | -0,50% | 8,0400 | 8,1400 | 8,0000 | 28.044 | ,00 |
| 27/2/2014 | 8,0400 | -0,74% | 8,1800 | 8,1800 | 7,9400 | 26.283 | ,00 |
| 26/2/2014 | 8,1000 | 3,85% | 7,9200 | 8,1000 | 7,9200 | 64.206 | ,00 |
| 25/2/2014 | 7,8000 | 1,17% | 7,7100 | 8,0000 | 7,7100 | 55.331 | ,00 |
| 24/2/2014 | 7,7100 | -5,98% | 8,2000 | 8,2000 | 7,7100 | 104.477 | ,00 |
| 21/2/2014 | 8,2000 | 3,02% | 7,9600 | 8,2000 | 7,9500 | 92.661 | ,00 |
| 20/2/2014 | 7,9600 | -0,13% | 7,9200 | 8,0500 | 7,9000 | 26.354 | ,00 |
| 19/2/2014 | 7,9700 | 0,25% | 7,9200 | 8,1000 | 7,9200 | 59.911 | ,00 |
| 18/2/2014 | 7,9500 | -0,62% | 7,9000 | 8,0100 | 7,9000 | 44.757 | ,00 |
| 17/2/2014 | 8,0000 | -0,25% | 7,9100 | 8,0000 | 7,9000 | 75.274 | ,00 |
| 14/2/2014 | 8,0200 | -0,25% | 8,0400 | 8,0400 | 7,9100 | 92.222 | ,00 |
| 13/2/2014 | 8,0400 | 1,77% | 7,8000 | 8,0400 | 7,7600 | 51.067 | ,00 |
| 12/2/2014 | 7,9000 | 1,28% | 7,7400 | 7,9500 | 7,6700 | 49.932 | ,00 |
| 11/2/2014 | 7,8000 | 1,30% | 7,7000 | 7,8000 | 7,6600 | 78.436 | ,00 |
| 10/2/2014 | 7,7000 | 1,45% | 7,5900 | 7,7300 | 7,5000 | 26.615 | ,00 |
| 07/2/2014 | 7,5900 | 1,34% | 7,5000 | 7,6000 | 7,4500 | 49.919 | ,00 |
| 06/2/2014 | 7,4900 | 2,60% | 7,2200 | 7,5000 | 7,1600 | 70.749 | ,00 |
| 05/2/2014 | 7,3000 | 0,14% | 7,2900 | 7,4000 | 7,1500 | 64.747 | ,00 |
| 04/2/2014 | 7,2900 | -1,22% | 7,3000 | 7,3900 | 7,1600 | 57.094 | ,00 |
| 03/2/2014 | 7,3800 | -2,25% | 7,6500 | 7,6500 | 7,3100 | 54.506 | ,00 |
| 31/1/2014 | 7,5500 | 2,17% | 7,3900 | 7,5500 | 7,0600 | 42.763 | ,00 |
| 30/1/2014 | 7,3900 | 2,64% | 7,1500 | 7,4000 | 7,1000 | 34.416 | ,00 |
| 29/1/2014 | 7,2000 | 0,00% | 7,3000 | 7,3000 | 7,0700 | 34.396 | ,00 |
| 28/1/2014 | 7,2000 | 0,14% | 7,1500 | 7,3000 | 7,1500 | 71.513 | ,00 |
| 27/1/2014 | 7,1900 | 0,56% | 7,1500 | 7,2000 | 7,0100 | 36.820 | ,00 |
| 24/1/2014 | 7,1500 | 0,00% | 7,1100 | 7,1700 | 7,1000 | 29.144 | ,00 |
| 23/1/2014 | 7,1500 | 0,28% | 7,2400 | 7,2400 | 7,0800 | 52.035 | ,00 |
| 22/1/2014 | 7,1300 | 0,00% | 7,1000 | 7,2500 | 7,1000 | 117.918 | ,00 |
| 21/1/2014 | 7,1300 | -1,79% | 7,2400 | 7,2400 | 7,0700 | 70.297 | ,00 |
| 20/1/2014 | 7,2600 | -0,55% | 7,3000 | 7,3100 | 7,2400 | 71.374 | ,00 |
| 17/1/2014 | 7,3000 | 1,39% | 7,2500 | 7,3000 | 7,2000 | 178.576 | ,00 |
| 16/1/2014 | 7,2000 | -1,37% | 7,3000 | 7,3400 | 7,1500 | 73.771 | ,00 |
| 15/1/2014 | 7,3000 | -0,41% | 7,3300 | 7,5900 | 7,1500 | 32.206 | ,00 |
| 14/1/2014 | 7,3300 | -3,55% | 7,5000 | 7,5000 | 7,1900 | 81.837 | ,00 |
| 13/1/2014 | 7,6000 | -1,30% | 7,8400 | 7,8400 | 7,4500 | 39.622 | ,00 |
| 10/1/2014 | 7,7000 | 1,58% | 7,5800 | 7,7300 | 7,3300 | 29.405 | ,00 |
| 09/1/2014 | 7,5800 | -2,82% | 7,8000 | 7,8000 | 7,4100 | 32.764 | ,00 |
| 08/1/2014 | 7,8000 | -6,47% | 7,9800 | 7,9800 | 7,4000 | 29.269 | ,00 |
| 07/1/2014 | 8,3400 | -0,24% | 8,0000 | 8,4900 | 8,0000 | 116.427 | ,00 |
| 03/1/2014 | 8,3600 | -1,42% | 8,5000 | 8,5800 | 8,2600 | 4.916 | ,00 |
| 02/1/2014 | 8,4800 | 4,95% | 8,3200 | 8,4800 | 8,2500 | 7.341 | ,00 |
| 31/12/2013 | 8,0800 | -4,94% | 8,5700 | 8,5700 | 8,0400 | 150.437 | ,00 |
| 30/12/2013 | 8,5000 | 0,71% | 8,4800 | 8,5000 | 8,2600 | 33.792 | ,00 |
| 27/12/2013 | 8,4400 | 4,20% | 8,2900 | 8,4400 | 8,1000 | 29.776 | ,00 |
| 23/12/2013 | 8,1000 | 6,58% | 7,7500 | 8,1000 | 7,7100 | 120.041 | ,00 |
| 20/12/2013 | 7,6000 | -6,17% | 8,2500 | 8,2600 | 7,6000 | 474.502 | ,00 |
| 19/12/2013 | 8,1000 | -2,29% | 8,1400 | 8,3500 | 8,1000 | 49.336 | ,00 |
| 18/12/2013 | 8,2900 | 1,97% | 8,1200 | 8,2900 | 8,1200 | 11.609 | ,00 |
| 17/12/2013 | 8,1300 | 0,37% | 8,1000 | 8,3400 | 8,1000 | 47.475 | ,00 |
| 16/12/2013 | 8,1000 | 0,37% | 8,0700 | 8,3000 | 8,0700 | 34.129 | ,00 |
| 13/12/2013 | 8,0700 | -4,04% | 8,2100 | 8,5000 | 8,0700 | 28.881 | ,00 |
| 12/12/2013 | 8,4100 | 0,12% | 8,3600 | 8,4900 | 8,2600 | 32.082 | ,00 |
| 11/12/2013 | 8,4000 | -0,94% | 8,4800 | 8,4800 | 8,3400 | 18.235 | ,00 |
| 10/12/2013 | 8,4800 | 2,29% | 8,1400 | 8,4800 | 8,1400 | 36.518 | ,00 |
| 09/12/2013 | 8,2900 | 0,00% | 8,2000 | 8,2900 | 8,1000 | 17.975 | ,00 |
| 06/12/2013 | 8,2900 | 0,85% | 8,0400 | 8,3400 | 8,0400 | 20.284 | ,00 |
| 05/12/2013 | 8,2200 | -2,26% | 8,3000 | 8,4000 | 8,0000 | 96.569 | ,00 |
| 04/12/2013 | 8,4100 | -1,06% | 8,4000 | 8,5000 | 8,2500 | 37.107 | ,00 |
| 03/12/2013 | 8,5000 | -1,73% | 8,8800 | 8,8800 | 8,4300 | 34.120 | ,00 |
| 02/12/2013 | 8,6500 | 4,59% | 8,2700 | 8,6500 | 8,2100 | 55.273 | ,00 |
| 29/11/2013 | 8,2700 | -2,25% | 8,4300 | 8,6500 | 8,2500 | 52.234 | ,00 |
| 28/11/2013 | 8,4600 | -1,51% | 8,4000 | 8,8300 | 8,4000 | 26.570 | ,00 |
| 27/11/2013 | 8,5900 | 13,03% | 8,4400 | 8,6000 | 8,2800 | 71.821 | ,00 |
| 26/11/2013 | 7,6000 | -14,12% | 8,9900 | 8,9900 | 7,6000 | 161.407 | ,00 |
| 25/11/2013 | 8,8500 | -0,56% | 8,9400 | 8,9500 | 8,7000 | 51.107 | ,00 |
| 22/11/2013 | 8,9000 | 3,73% | 8,7700 | 8,9000 | 8,5000 | 25.444 | ,00 |
| 21/11/2013 | 8,5800 | -1,38% | 8,9300 | 8,9300 | 8,4800 | 25.912 | ,00 |
| 20/11/2013 | 8,7000 | 0,00% | 8,7000 | 8,8400 | 8,5000 | 31.526 | ,00 |
| 19/11/2013 | 8,7000 | -2,25% | 8,9000 | 8,9000 | 8,6300 | 14.361 | ,00 |
| 18/11/2013 | 8,9000 | 5,83% | 8,4100 | 8,9000 | 8,4000 | 65.098 | ,00 |
| 15/11/2013 | 8,4100 | -1,06% | 8,5000 | 8,6000 | 8,1500 | 50.324 | ,00 |
| 14/11/2013 | 8,5000 | -0,82% | 8,6500 | 8,8700 | 8,3600 | 25.958 | ,00 |
| 13/11/2013 | 8,5700 | 0,59% | 8,4200 | 8,9800 | 8,2300 | 39.080 | ,00 |
| 12/11/2013 | 8,5200 | -3,29% | 8,8100 | 8,8900 | 8,3100 | 26.503 | ,00 |
| 11/11/2013 | 8,8100 | -2,11% | 8,7100 | 8,9700 | 8,7000 | 32.422 | ,00 |
| 08/11/2013 | 9,0000 | -1,64% | 9,1500 | 9,1500 | 8,9000 | 20.276 | ,00 |
| 07/11/2013 | 9,1500 | 1,44% | 8,9900 | 9,1500 | 8,9900 | 54.702 | ,00 |
| 06/11/2013 | 9,0200 | -0,88% | 8,9900 | 9,1500 | 8,9900 | 11.552 | ,00 |
| 05/11/2013 | 9,1000 | 0,22% | 9,0000 | 9,1000 | 8,8500 | 81.448 | ,00 |
| 04/11/2013 | 9,0800 | -1,63% | 9,2000 | 9,2000 | 9,0000 | 49.443 | ,00 |
| 01/11/2013 | 9,2300 | 2,33% | 9,0000 | 9,2400 | 8,9000 | 37.329 | ,00 |
| 31/10/2013 | 9,0200 | -1,42% | 8,9000 | 9,0400 | 8,8400 | 46.769 | ,00 |
| 30/10/2013 | 9,1500 | -1,08% | 9,2500 | 9,2600 | 8,8200 | 84.958 | ,00 |
| 29/10/2013 | 9,2500 | 0,00% | 9,3000 | 9,3000 | 9,0200 | 43.635 | ,00 |
| 25/10/2013 | 9,2500 | 2,44% | 9,0200 | 9,2500 | 9,0000 | 45.858 | ,00 |
| 24/10/2013 | 9,0300 | 0,44% | 8,9900 | 9,0500 | 8,8300 | 27.737 | ,00 |
| 23/10/2013 | 8,9900 | -3,02% | 9,1400 | 9,1400 | 8,6500 | 22.843 | ,00 |
| 22/10/2013 | 9,2700 | 7,79% | 8,6000 | 9,2700 | 8,6000 | 62.440 | ,00 |
| 21/10/2013 | 8,6000 | 9,00% | 7,8900 | 8,6500 | 7,8900 | 103.105 | ,00 |
| 18/10/2013 | 7,8900 | 1,02% | 7,8100 | 7,8900 | 7,5600 | 46.071 | ,00 |
| 17/10/2013 | 7,8100 | 0,77% | 7,7500 | 7,9100 | 7,6100 | 18.919 | ,00 |
| 16/10/2013 | 7,7500 | 0,91% | 7,5200 | 7,8500 | 7,5200 | 16.113 | ,00 |
| 15/10/2013 | 7,6800 | -1,03% | 7,7700 | 7,8500 | 7,6800 | 25.126 | ,00 |
| 14/10/2013 | 7,7600 | 0,39% | 7,7000 | 7,7600 | 7,4800 | 16.661 | ,00 |
| 11/10/2013 | 7,7300 | -0,13% | 7,7100 | 7,7700 | 7,7100 | 41.041 | ,00 |
| 10/10/2013 | 7,7400 | 0,52% | 7,7000 | 7,7400 | 7,7000 | 43.343 | ,00 |
| 09/10/2013 | 7,7000 | 0,00% | 7,7000 | 7,7200 | 7,6500 | 25.529 | ,00 |
| 08/10/2013 | 7,7000 | 0,00% | 7,7400 | 7,7500 | 7,6000 | 24.994 | ,00 |
| 07/10/2013 | 7,7000 | 0,65% | 7,4700 | 7,7200 | 7,4700 | 26.706 | ,00 |
| 04/10/2013 | 7,6500 | 1,32% | 7,6300 | 7,6700 | 7,5000 | 17.895 | ,00 |
| 03/10/2013 | 7,5500 | 0,00% | 7,5500 | 7,5500 | 7,4300 | 5.836 | ,00 |
| 02/10/2013 | 7,5500 | -0,66% | 7,4400 | 7,5900 | 7,2800 | 13.697 | ,00 |
| 01/10/2013 | 7,6000 | 2,29% | 7,4800 | 7,6000 | 7,4000 | 25.290 | ,00 |
| 30/9/2013 | 7,4300 | -0,54% | 7,4700 | 7,4700 | 7,0600 | 20.036 | ,00 |
| 27/9/2013 | 7,4700 | 0,95% | 7,1600 | 7,4900 | 7,1600 | 19.365 | ,00 |
| 26/9/2013 | 7,4000 | -1,33% | 7,1700 | 7,5000 | 7,1700 | 22.705 | ,00 |
| 25/9/2013 | 7,5000 | 0,27% | 7,5000 | 7,5000 | 7,4500 | 28.158 | ,00 |
| 24/9/2013 | 7,4800 | 4,62% | 7,1500 | 7,4800 | 7,1500 | 42.570 | ,00 |
| 23/9/2013 | 7,1500 | -4,67% | 7,3000 | 7,3400 | 7,1300 | 13.784 | ,00 |
| 20/9/2013 | 7,5000 | 4,90% | 7,1500 | 7,5000 | 7,1500 | 171.782 | ,00 |
| 19/9/2013 | 7,1500 | 2,00% | 6,9200 | 7,1500 | 6,9200 | 32.817 | ,00 |
| 18/9/2013 | 7,0100 | -1,82% | 7,1500 | 7,1500 | 6,9200 | 39.214 | ,00 |
| 17/9/2013 | 7,1400 | 2,29% | 6,8100 | 7,1500 | 6,8100 | 20.109 | ,00 |
| 16/9/2013 | 6,9800 | 0,14% | 6,9700 | 6,9800 | 6,8400 | 12.467 | ,00 |
| 13/9/2013 | 6,9700 | -0,85% | 6,7400 | 7,0100 | 6,7400 | 22.317 | ,00 |
| 12/9/2013 | 7,0300 | -0,85% | 7,1500 | 7,1500 | 6,8400 | 16.587 | ,00 |
| 11/9/2013 | 7,0900 | 0,28% | 7,0600 | 7,0900 | 6,8600 | 39.171 | ,00 |
| 10/9/2013 | 7,0700 | 1,00% | 7,1000 | 7,1000 | 6,9000 | 53.251 | ,00 |
| 09/9/2013 | 7,0000 | 2,34% | 6,8400 | 7,0000 | 6,6200 | 42.348 | ,00 |
| 06/9/2013 | 6,8400 | 0,59% | 6,8000 | 6,8800 | 6,8000 | 23.503 | ,00 |
| 05/9/2013 | 6,8000 | 3,66% | 6,7600 | 6,8800 | 6,5900 | 15.004 | ,00 |
| 04/9/2013 | 6,5600 | 2,34% | 6,5300 | 6,6700 | 6,5000 | 14.482 | ,00 |
| 03/9/2013 | 6,4100 | -1,23% | 6,5100 | 6,7200 | 6,4100 | 30.175 | ,00 |
| 02/9/2013 | 6,4900 | -0,46% | 6,5300 | 7,1500 | 6,4600 | 22.524 | ,00 |
| 30/8/2013 | 6,5200 | -5,23% | 6,9200 | 7,0000 | 6,5200 | 19.733 | ,00 |
| 29/8/2013 | 6,8800 | -0,29% | 6,9000 | 7,0900 | 6,8000 | 14.424 | ,00 |
| 28/8/2013 | 6,9000 | -0,58% | 6,9000 | 7,1000 | 6,8400 | 19.685 | ,00 |
| 27/8/2013 | 6,9400 | -2,25% | 7,0400 | 7,0800 | 6,8500 | 15.075 | ,00 |
| 26/8/2013 | 7,1000 | -1,39% | 7,1000 | 7,3500 | 7,0900 | 8.223 | ,00 |
| 23/8/2013 | 7,2000 | 1,41% | 7,1000 | 7,2500 | 7,0900 | 30.504 | ,00 |
| 22/8/2013 | 7,1000 | -0,56% | 7,0600 | 7,1600 | 7,0600 | 18.788 | ,00 |
| 21/8/2013 | 7,1400 | 0,56% | 7,1000 | 7,2500 | 6,9900 | 38.447 | ,00 |
| 20/8/2013 | 7,1000 | -0,70% | 7,1500 | 7,2500 | 6,9900 | 27.379 | ,00 |
| 19/8/2013 | 7,1500 | -1,38% | 7,2000 | 7,3000 | 6,9200 | 10.227 | ,00 |
| 16/8/2013 | 7,2500 | -3,33% | 7,5000 | 7,5500 | 7,2500 | 26.549 | ,00 |
| 14/8/2013 | 7,5000 | -3,23% | 7,5000 | 7,6700 | 7,3800 | 6.973 | ,00 |
| 13/8/2013 | 7,7500 | 1,31% | 7,6500 | 7,7500 | 7,4000 | 15.665 | ,00 |
| 12/8/2013 | 7,6500 | 4,08% | 7,4000 | 7,6500 | 7,4000 | 20.401 | ,00 |
| 09/8/2013 | 7,3500 | 1,38% | 7,2500 | 7,3500 | 7,1100 | 19.872 | ,00 |
| 08/8/2013 | 7,2500 | 2,11% | 7,1000 | 7,2500 | 7,0500 | 20.976 | ,00 |
| 07/8/2013 | 7,1000 | -0,70% | 7,0000 | 7,1500 | 7,0000 | 7.515 | ,00 |
| 06/8/2013 | 7,1500 | 1,42% | 7,0000 | 7,1500 | 6,9900 | 27.989 | ,00 |
| 05/8/2013 | 7,0500 | 0,86% | 6,9900 | 7,0500 | 6,9500 | 32.734 | ,00 |
| 02/8/2013 | 6,9900 | 0,58% | 6,8500 | 6,9900 | 6,8300 | 24.852 | ,00 |
| 01/8/2013 | 6,9500 | 0,58% | 6,9100 | 6,9600 | 6,8500 | 19.923 | ,00 |
| 31/7/2013 | 6,9100 | -1,14% | 6,8700 | 7,0000 | 6,8600 | 10.391 | ,00 |
| 30/7/2013 | 6,9900 | 1,90% | 6,8600 | 6,9900 | 6,8400 | 5.589 | ,00 |
| 29/7/2013 | 6,8600 | -2,00% | 6,8500 | 7,0000 | 6,8500 | 3.451 | ,00 |
| 26/7/2013 | 7,0000 | 0,14% | 6,9900 | 7,0000 | 6,9800 | 4.053 | ,00 |
| 25/7/2013 | 6,9900 | 0,58% | 6,9900 | 6,9900 | 6,8800 | 4.520 | ,00 |
| 24/7/2013 | 6,9500 | 1,16% | 6,8700 | 6,9900 | 6,8500 | 7.492 | ,00 |
| 23/7/2013 | 6,8700 | 0,59% | 6,8300 | 7,0000 | 6,8300 | 16.551 | ,00 |
| 22/7/2013 | 6,8300 | 0,29% | 6,9600 | 7,0000 | 6,8200 | 16.696 | ,00 |
| 19/7/2013 | 6,8100 | -0,58% | 6,8500 | 7,0000 | 6,7000 | 50.214 | ,00 |
| 18/7/2013 | 6,8500 | 0,74% | 6,9900 | 6,9900 | 6,8000 | 7.300 | ,00 |
| 17/7/2013 | 6,8000 | -0,44% | 6,9000 | 7,0400 | 6,8000 | 28.507 | ,00 |
| 16/7/2013 | 6,8300 | -0,15% | 6,9900 | 7,0000 | 6,7500 | 8.870 | ,00 |
| 15/7/2013 | 6,8400 | -2,29% | 6,8800 | 6,9500 | 6,8400 | 1.640 | ,00 |
| 12/7/2013 | 7,0000 | 0,57% | 6,8600 | 7,0000 | 6,8500 | 19.261 | ,00 |
| 11/7/2013 | 6,9600 | -0,57% | 7,0000 | 7,0000 | 6,8600 | 15.522 | ,00 |
| 10/7/2013 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 6,8300 | 19.377 | ,00 |
| 09/7/2013 | 7,0000 | 0,00% | 7,0000 | 7,0500 | 6,8600 | 15.639 | ,00 |
| 08/7/2013 | 7,0000 | 1,89% | 6,9400 | 7,0000 | 6,7700 | 15.477 | ,00 |
| 05/7/2013 | 6,8700 | -2,41% | 7,0400 | 7,0400 | 6,8700 | 13.663 | ,00 |
| 04/7/2013 | 7,0400 | -0,85% | 7,1000 | 7,1500 | 6,9400 | 8.456 | ,00 |
| 03/7/2013 | 7,1000 | -1,11% | 6,9500 | 7,1400 | 6,9200 | 21.349 | ,00 |
| 02/7/2013 | 7,1800 | 4,82% | 6,8500 | 7,1800 | 6,8500 | 38.044 | ,00 |
| 01/7/2013 | 6,8500 | -3,93% | 7,0500 | 7,0700 | 6,8500 | 37.545 | ,00 |
| 28/6/2013 | 7,1300 | 1,13% | 7,0500 | 7,2600 | 6,8800 | 33.485 | ,00 |
| 27/6/2013 | 7,0500 | 0,71% | 7,0000 | 7,0500 | 6,8500 | 34.623 | ,00 |
| 26/6/2013 | 7,0000 | -0,71% | 7,0500 | 7,1200 | 6,8400 | 22.415 | ,00 |
| 25/6/2013 | 7,0500 | -3,69% | 7,3200 | 7,3200 | 6,9000 | 49.909 | ,00 |
| 21/6/2013 | 7,3200 | 9,75% | 6,6700 | 7,3200 | 6,3200 | 309.560 | ,00 |
| 20/6/2013 | 6,6700 | 1,21% | 6,5000 | 6,9000 | 6,3000 | 120.103 | ,00 |
| 19/6/2013 | 6,5900 | -1,05% | 6,7000 | 6,7500 | 6,3700 | 112.742 | ,00 |
| 18/6/2013 | 6,6600 | 4,23% | 6,3900 | 6,6800 | 6,3900 | 49.199 | ,00 |
| 17/6/2013 | 6,3900 | 1,43% | 6,2200 | 6,4800 | 6,2000 | 23.456 | ,00 |
| 14/6/2013 | 6,3000 | 3,96% | 6,0900 | 6,4000 | 6,0900 | 13.503 | ,00 |
| 13/6/2013 | 6,0600 | 0,33% | 6,3400 | 6,3400 | 6,0000 | 21.957 | ,00 |
| 12/6/2013 | 6,0400 | -6,36% | 6,4500 | 6,4500 | 5,9200 | 44.441 | ,00 |
| 11/6/2013 | 6,4500 | 2,22% | 6,3100 | 6,4500 | 6,2500 | 48.823 | ,00 |
| 10/6/2013 | 6,3100 | -0,63% | 6,3500 | 6,5500 | 6,2100 | 54.050 | ,00 |
| 07/6/2013 | 6,3500 | -0,16% | 6,2600 | 6,5600 | 6,2200 | 99.157 | ,00 |
| 06/6/2013 | 6,3600 | -3,49% | 6,6000 | 6,9400 | 6,3600 | 26.316 | ,00 |
| 05/6/2013 | 6,5900 | 2,17% | 6,4100 | 6,5900 | 6,4000 | 9.541 | ,00 |
| 04/6/2013 | 6,4500 | -1,07% | 6,4600 | 6,7400 | 6,4500 | 22.749 | ,00 |
| 03/6/2013 | 6,5200 | -6,19% | 6,9500 | 6,9500 | 6,3300 | 20.692 | ,00 |
| 31/5/2013 | 6,9500 | 12,10% | 6,3100 | 6,9500 | 6,0000 | 100.696 | ,00 |
| 30/5/2013 | 6,2000 | 0,81% | 6,4000 | 6,4000 | 6,0200 | 11.429 | ,00 |
| 29/5/2013 | 6,1500 | -2,23% | 6,2700 | 6,4500 | 6,0700 | 16.623 | ,00 |
| 28/5/2013 | 6,2900 | -1,10% | 6,2700 | 6,6200 | 6,2700 | 13.676 | ,00 |
| 27/5/2013 | 6,3600 | -1,55% | 6,7000 | 6,7000 | 6,3000 | 5.001 | ,00 |
| 24/5/2013 | 6,4600 | 1,73% | 6,2200 | 6,5000 | 6,2200 | 24.318 | ,00 |
| 23/5/2013 | 6,3500 | -3,20% | 6,5800 | 6,6700 | 6,3200 | 43.639 | ,00 |
| 22/5/2013 | 6,5600 | 1,39% | 6,4800 | 6,5600 | 6,3100 | 14.454 | ,00 |
| 21/5/2013 | 6,4700 | 1,09% | 6,5800 | 6,5800 | 6,2300 | 23.258 | ,00 |
| 20/5/2013 | 6,4000 | -1,99% | 6,5300 | 6,5300 | 6,2000 | 117.165 | ,00 |
| 17/5/2013 | 6,5300 | -1,06% | 6,6000 | 6,6000 | 6,3500 | 64.053 | ,00 |
| 16/5/2013 | 6,6000 | 1,54% | 6,5000 | 6,6000 | 6,3200 | 145.224 | ,00 |
| 15/5/2013 | 6,5000 | 0,46% | 6,6000 | 6,6400 | 6,4400 | 49.686 | ,00 |
| 14/5/2013 | 6,4700 | -0,61% | 6,5700 | 6,6000 | 6,4500 | 5.382 | ,00 |
| 13/5/2013 | 6,5100 | 0,77% | 6,6900 | 6,6900 | 6,4600 | 20.216 | ,00 |
| 10/5/2013 | 6,4600 | -5,00% | 6,7200 | 6,7700 | 6,4600 | 11.198 | ,00 |
| 09/5/2013 | 6,8000 | -2,58% | 6,6600 | 6,8900 | 6,6600 | 139.614 | ,00 |
| 08/5/2013 | 6,9800 | 6,08% | 6,7900 | 6,9800 | 6,4800 | 27.233 | ,00 |
| 02/5/2013 | 6,5800 | 4,78% | 6,2800 | 6,5800 | 6,2800 | 10.689 | ,00 |
| 30/4/2013 | 6,2800 | 3,46% | 6,1500 | 6,2800 | 6,0700 | 22.896 | ,00 |
| 29/4/2013 | 6,0700 | -1,30% | 6,1800 | 6,1900 | 5,9300 | 8.715 | ,00 |
| 26/4/2013 | 6,1500 | 1,65% | 6,0500 | 6,1600 | 5,9700 | 70.002 | ,00 |
| 25/4/2013 | 6,0500 | 3,60% | 5,8000 | 6,0500 | 5,8000 | 121.925 | ,00 |
| 24/4/2013 | 5,8400 | 1,21% | 5,8400 | 5,8400 | 5,7100 | 5.372 | ,00 |
| 23/4/2013 | 5,7700 | -1,03% | 5,8000 | 5,8400 | 5,7000 | 1.797 | ,00 |
| 22/4/2013 | 5,8300 | 1,57% | 5,7500 | 5,8500 | 5,6900 | 10.206 | ,00 |
| 19/4/2013 | 5,7400 | -0,17% | 5,7000 | 5,7500 | 5,6800 | 3.036 | ,00 |
| 18/4/2013 | 5,7500 | 0,00% | 5,7000 | 5,9400 | 5,6600 | 36.932 | ,00 |
| 17/4/2013 | 5,7500 | 1,59% | 5,7000 | 5,7800 | 5,6600 | 15.840 | ,00 |
| 16/4/2013 | 5,6600 | -2,75% | 5,6800 | 5,9000 | 5,6600 | 23.337 | ,00 |
| 15/4/2013 | 5,8200 | -0,51% | 5,6800 | 5,8500 | 5,6300 | 14.218 | ,00 |
| 12/4/2013 | 5,8500 | 0,00% | 5,6800 | 5,9400 | 5,6300 | 26.571 | ,00 |
| 11/4/2013 | 5,8500 | 5,03% | 5,5700 | 5,8500 | 5,4200 | 27.380 | ,00 |
| 10/4/2013 | 5,5700 | 1,09% | 5,5100 | 5,6800 | 5,4200 | 13.408 | ,00 |
| 09/4/2013 | 5,5100 | 2,42% | 5,3800 | 5,7000 | 5,3800 | 33.301 | ,00 |
| 08/4/2013 | 5,3800 | -4,27% | 5,4200 | 5,5000 | 5,3400 | 35.124 | ,00 |
| 05/4/2013 | 5,6200 | -3,44% | 5,8200 | 5,8200 | 5,6200 | 9.754 | ,00 |
| 04/4/2013 | 5,8200 | 0,69% | 5,7800 | 5,9000 | 5,6600 | 17.116 | ,00 |
| 03/4/2013 | 5,7800 | 0,00% | 5,6000 | 5,8500 | 5,6000 | 2.627 | ,00 |
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 | 6.566.516 |
| 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 % | 1.886.016 | 6,57εκ. |
| 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.% |
|---|