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
    02/4/2013 5,8000 -0,34% 5,8200 6,0600 5,7800 137.980 804.770,92
    28/3/2013 5,8200 1,93% 5,6100 5,8200 5,6000 6.886 39.310,98
    27/3/2013 5,7100 -1,38% 5,7500 5,8300 5,5300 65.267 373.807,40
    26/3/2013 5,7900 0,70% 5,8000 5,9000 5,7000 7.942 45.534,01
    22/3/2013 5,7500 0,00% 5,8200 5,9200 5,7200 3.624.568 18.713.114,33
    21/3/2013 5,7500 -2,21% 5,7100 5,8500 5,7100 7.001 40.522,21
    20/3/2013 5,8800 3,70% 5,5600 5,8800 5,5600 10.077 57.428,70
    19/3/2013 5,6700 -3,41% 5,7500 5,8700 5,6600 39.523 226.784,06
    15/3/2013 5,8700 -2,00% 6,0000 6,0400 5,8000 110.768 654.536,54
    14/3/2013 5,9900 2,04% 5,7600 6,0400 5,7500 25.036 147.922,30
    13/3/2013 5,8700 2,26% 5,7900 5,8700 5,6100 17.242 99.804,89
    12/3/2013 5,7400 -1,88% 5,8500 5,8700 5,6000 65.179 377.650,37
    11/3/2013 5,8500 -2,17% 5,9800 5,9800 5,6400 31.981 185.588,42
    08/3/2013 5,9800 0,50% 5,9500 5,9800 5,8100 15.939 94.185,83
    07/3/2013 5,9500 1,71% 5,8500 5,9500 5,8100 14.314 83.915,03
    06/3/2013 5,8500 -0,85% 5,9000 5,9000 5,8100 10.156 59.409,39
    05/3/2013 5,9000 -0,34% 5,8300 5,9300 5,8100 10.609 62.262,83
    04/3/2013 5,9200 1,72% 5,9300 5,9700 5,7500 36.347 211.788,78
    01/3/2013 5,8200 0,34% 5,8000 5,8700 5,8000 38.696 225.588,73
    28/2/2013 5,8000 -0,17% 5,8100 5,9000 5,8000 12.805 74.726,53
    27/2/2013 5,8100 -0,17% 5,8200 5,9100 5,8100 7.336 42.770,24
    26/2/2013 5,8200 -0,51% 5,8000 5,9300 5,7500 26.609 154.446,41
    25/2/2013 5,8500 -0,17% 5,8600 6,2200 5,7900 27.029 160.371,25
    22/2/2013 5,8600 1,91% 5,7500 5,8600 5,7300 51.596 296.785,28
    21/2/2013 5,7500 -2,54% 5,8000 5,9000 5,7200 38.985 225.449,46
    20/2/2013 5,9000 0,85% 5,8500 6,1300 5,8000 34.261 205.291,75
    19/2/2013 5,8500 2,09% 5,7300 5,9000 5,7300 24.582 142.793,67
    18/2/2013 5,7300 -2,22% 5,8800 6,0200 5,7300 39.225 229.008,83
    15/2/2013 5,8600 -3,78% 6,1000 6,1700 5,8600 37.467 224.032,90
    14/2/2013 6,0900 -1,46% 6,2000 6,2400 6,0100 27.629 170.230,67
    13/2/2013 6,1800 -2,37% 6,3200 6,3500 6,1300 12.603 78.406,46
    12/2/2013 6,3300 1,61% 6,2200 6,3700 6,1900 10.058 63.271,91
    11/2/2013 6,2300 0,97% 6,1500 6,2500 6,1500 17.252 106.957,56
    08/2/2013 6,1700 1,31% 6,0900 6,1800 6,0900 11.851 72.865,93
    07/2/2013 6,0900 -0,16% 6,1000 6,2500 6,0400 32.776 202.379,73
    06/2/2013 6,1000 -0,33% 6,1200 6,4000 6,0800 49.210 306.929,51
    05/2/2013 6,1200 2,00% 6,0000 6,2400 5,9600 56.145 341.719,49
    04/2/2013 6,0000 2,04% 5,8800 6,1000 5,8000 50.528 302.688,99
    01/2/2013 5,8800 8,69% 5,4000 5,8900 5,4000 76.003 436.573,35
    31/1/2013 5,4100 0,00% 5,3000 5,4100 5,3000 26.629 142.823,58
    30/1/2013 5,4100 1,12% 5,2400 5,4100 5,2400 18.607 99.605,15
    29/1/2013 5,3500 -0,19% 5,3100 5,3600 5,2700 22.822 121.543,61
    28/1/2013 5,3600 0,94% 5,3500 5,3800 5,2500 21.328 113.916,37
    25/1/2013 5,3100 2,31% 5,2600 5,3800 5,1400 16.465 86.915,93
    24/1/2013 5,1900 -2,26% 5,3100 5,4000 5,1700 22.326 117.492,98
    23/1/2013 5,3100 -0,75% 5,2200 5,3500 5,2200 24.390 128.792,63
    22/1/2013 5,3500 2,88% 5,2000 5,3500 5,1800 12.669 66.416,93
    21/1/2013 5,2000 0,19% 5,2000 5,2500 5,1700 13.980 72.725,07
    18/1/2013 5,1900 -0,19% 5,2500 5,2500 5,1500 18.502 95.651,10
    17/1/2013 5,2000 -0,19% 5,2100 5,2500 5,1700 12.356 64.280,96
    16/1/2013 5,2100 0,19% 5,1600 5,3500 5,1600 15.586 82.433,37
    15/1/2013 5,2000 -0,95% 5,2500 5,2500 5,1600 15.944 83.178,68
    14/1/2013 5,2500 -0,19% 5,3500 5,3800 5,2000 46.022 245.072,96
    11/1/2013 5,2600 1,15% 5,2000 5,6000 5,2000 131.672 705.245,08
    10/1/2013 5,2000 5,05% 5,0200 5,3500 5,0000 108.515 566.202,89
    09/1/2013 4,9500 -2,56% 5,0000 5,1400 4,9200 32.439 163.236,73
    08/1/2013 5,0800 2,21% 4,9300 5,1400 4,9200 61.979 314.408,37
    07/1/2013 4,9700 -0,60% 5,0000 5,0000 4,8700 12.132 60.244,06
    04/1/2013 5,0000 0,00% 4,9500 5,0300 4,9500 24.301 121.370,74
    03/1/2013 5,0000 1,21% 5,0100 5,0100 4,9000 11.740 58.311,22
    02/1/2013 4,9400 0,82% 4,9000 5,0000 4,9000 4.710 23.371,12
    31/12/2012 4,9000 -1,01% 4,9400 4,9400 4,8800 10.557 51.790,12
    28/12/2012 4,9500 1,23% 4,8900 4,9500 4,8800 2.507 12.334,96
    27/12/2012 4,8900 -0,61% 4,9200 5,0100 4,8700 18.553 91.941,96
    21/12/2012 4,9200 -0,40% 4,9500 5,0200 4,7900 39.967 195.950,19
    20/12/2012 4,9400 0,82% 4,8100 4,9500 4,8000 14.988 73.628,12
    19/12/2012 4,9000 3,38% 4,7400 4,9000 4,7400 7.385 35.661,34
    18/12/2012 4,7400 -3,07% 4,7600 4,8900 4,6800 14.707 70.393,44
    17/12/2012 4,8900 0,00% 4,8700 4,8900 4,7700 4.569 22.098,77
    14/12/2012 4,8900 -1,81% 4,8900 4,9200 4,7500 11.023 53.176,77
    13/12/2012 4,9800 -1,19% 4,9600 5,0500 4,9000 90.100 450.413,81
    12/12/2012 5,0400 -1,18% 4,9500 5,2000 4,9500 56.967 290.749,30
    11/12/2012 5,1000 1,59% 5,0200 5,1500 5,0100 36.405 185.538,07
    10/12/2012 5,0200 1,21% 4,9500 5,0500 4,9300 28.609 142.938,65
    07/12/2012 4,9600 -0,80% 4,8300 5,0000 4,8000 31.967 159.720,88
    06/12/2012 5,0000 0,20% 4,9600 5,0000 4,9300 11.127 55.268,47
    05/12/2012 4,9900 -0,20% 5,0000 5,0000 4,7900 2.437 12.142,47
    04/12/2012 5,0000 0,20% 4,9900 5,0000 4,8600 8.199 40.900,75
    03/12/2012 4,9900 -0,20% 4,8500 5,0000 4,8500 28.338 140.691,37
    30/11/2012 5,0000 1,42% 4,9300 5,0000 4,8900 78.360 388.973,48
    29/11/2012 4,9300 1,65% 4,8900 4,9400 4,8800 40.585 199.533,85
    28/11/2012 4,8500 0,00% 4,8500 4,8900 4,6600 12.213 59.389,01
    27/11/2012 4,8500 3,85% 4,8600 4,8900 4,6500 12.575 59.908,07
    26/11/2012 4,6700 0,86% 4,6000 4,8600 4,5900 5.421 25.222,64
    23/11/2012 4,6300 0,65% 4,6000 4,7500 4,6000 6.175 28.644,79
    22/11/2012 4,6000 0,00% 4,6100 4,7000 4,6000 6.314 29.073,37
    21/11/2012 4,6000 0,00% 4,6500 4,6900 4,6000 5.667 26.121,45
    20/11/2012 4,6000 3,84% 4,5000 4,6000 4,4700 8.581 39.079,26
    19/11/2012 4,4300 -0,45% 4,3900 4,5400 4,3000 7.835 34.879,68
    16/11/2012 4,4500 -2,63% 4,4700 4,5600 4,4500 4.222 18.850,02
    15/11/2012 4,5700 3,16% 4,6700 4,6700 4,4300 998 4.544,43
    14/11/2012 4,4300 6,49% 4,2000 4,4300 4,2000 1.788 7.721,58
    13/11/2012 4,1600 -3,93% 4,2000 4,3000 4,1100 16.769 70.008,69
    12/11/2012 4,3300 -1,59% 4,4800 4,5600 4,3300 3.433 15.190,88
    09/11/2012 4,4000 -3,30% 4,5500 4,7400 4,4000 5.030 22.571,98
    08/11/2012 4,5500 -2,57% 4,6500 4,6500 4,5200 7.834 35.890,16
    07/11/2012 4,6700 -1,89% 4,7600 4,7600 4,6500 2.137 10.032,11
    06/11/2012 4,7600 1,28% 4,7700 4,8900 4,7600 3.092 14.772,13
    05/11/2012 4,7000 -5,43% 4,9400 4,9400 4,6900 10.301 49.056,30
    02/11/2012 4,9700 5,30% 4,7200 4,9700 4,6700 8.351 40.254,38
    01/11/2012 4,7200 -1,87% 4,8100 4,8100 4,5900 10.523 50.111,27
    31/10/2012 4,8100 -1,64% 4,8100 4,9000 4,7600 1.372 6.629,52
    30/10/2012 4,8900 -0,81% 4,9000 4,9000 4,8100 1.266 6.159,80
    29/10/2012 4,9300 -1,40% 4,8900 4,9500 4,7300 4.511 21.917,95
    26/10/2012 5,0000 0,00% 4,9700 5,0000 4,9000 1.083 5.386,95
    25/10/2012 5,0000 0,00% 4,7500 5,0000 4,7500 6.573 32.644,84
    24/10/2012 5,0000 0,00% 4,9000 5,0000 4,9000 21.793 108.894,50
    23/10/2012 5,0000 0,40% 4,9800 5,0000 4,9600 6.268 31.312,64
    22/10/2012 4,9800 -0,20% 4,9800 5,0000 4,9600 7.293 36.386,66
    19/10/2012 4,9900 2,67% 4,9600 5,0000 4,9400 6.354 31.590,72
    18/10/2012 4,8600 -4,71% 5,0500 5,1000 4,8600 10.105 50.217,01
    17/10/2012 5,1000 0,99% 5,1000 5,1000 4,9300 6.971 35.212,82
    16/10/2012 5,0500 -2,88% 5,1400 5,1400 5,0500 7.536 38.296,64
    15/10/2012 5,2000 -1,89% 5,2900 5,3000 5,1700 74.225 386.523,75
    12/10/2012 5,3000 3,92% 5,1000 5,3000 5,1000 6.277 32.845,98
    11/10/2012 5,1000 1,80% 5,0100 5,2000 4,9600 6.826 34.772,50
    10/10/2012 5,0100 0,60% 4,9600 5,1400 4,9600 1.003 5.011,33
    09/10/2012 4,9800 -0,20% 5,0000 5,4800 4,9500 3.572 17.974,45
    08/10/2012 4,9900 0,81% 4,9500 5,0000 4,9000 26.589 132.180,62
    05/10/2012 4,9500 2,70% 4,9000 5,0000 4,8400 28.786 142.868,64
    04/10/2012 4,8200 1,47% 4,8000 4,8400 4,8000 6.758 32.492,30
    03/10/2012 4,7500 -0,63% 4,7600 4,8500 4,7500 10.911 52.111,32
    02/10/2012 4,7800 -0,62% 4,8000 4,8900 4,7500 19.468 93.747,82
    01/10/2012 4,8100 0,63% 4,9200 4,9500 4,7300 15.405 73.926,10
    28/9/2012 4,7800 0,00% 4,7800 4,9500 4,7800 15.697 75.396,27
    27/9/2012 4,7800 0,42% 4,6900 4,8400 4,6900 21.549 101.840,46
    26/9/2012 4,7600 -3,84% 4,9500 4,9500 4,7600 28.168 138.905,32
    25/9/2012 4,9500 0,00% 4,7000 4,9500 4,7000 7.088 34.817,30
    24/9/2012 4,9500 15,12% 4,3700 4,9500 4,3700 54.086 257.825,27
    21/9/2012 4,3000 -6,11% 4,5300 4,6600 4,3000 107.804 482.096,88
    20/9/2012 4,5800 0,22% 4,4400 4,6300 4,4400 19.401 88.887,01
    19/9/2012 4,5700 -1,93% 4,6600 4,6700 4,5600 22.080 101.886,06
    18/9/2012 4,6600 0,22% 4,7800 4,7800 4,5000 36.729 168.935,07
    17/9/2012 4,6500 -3,53% 4,5400 4,7600 4,5400 5.091 23.795,40
    14/9/2012 4,8200 0,84% 4,8000 4,9500 4,7600 66.310 317.992,48
    13/9/2012 4,7800 -0,42% 4,7000 4,7800 4,7000 2.221 10.529,20
    12/9/2012 4,8000 2,13% 4,8000 4,8000 4,7300 4.361 20.911,90
    11/9/2012 4,7000 -2,08% 4,7000 4,8000 4,6800 9.412 44.360,97
    10/9/2012 4,8000 1,48% 4,6100 4,8000 4,6100 25.922 124.253,06
    07/9/2012 4,7300 2,38% 4,6800 4,8000 4,6500 56.818 269.707,38
    06/9/2012 4,6200 1,54% 4,6000 4,6500 4,5200 3.628 16.568,90
    05/9/2012 4,5500 1,11% 4,5400 4,6100 4,4600 4.278 19.413,33
    04/9/2012 4,5000 6,38% 4,2800 4,5000 4,2800 10.722 47.077,86
    03/9/2012 4,2300 4,44% 4,2800 4,2900 4,1600 19.298 81.048,36
    31/8/2012 4,0500 -8,37% 4,4600 4,5500 4,0500 17.132 71.527,50
    30/8/2012 4,4200 -4,12% 4,5000 4,5500 4,4200 13.431 60.471,62
    29/8/2012 4,6100 1,10% 4,5000 4,6100 4,5000 2.380 10.883,98
    28/8/2012 4,5600 1,56% 4,4800 4,5600 4,4800 2.423 10.904,32
    27/8/2012 4,4900 0,67% 4,5000 4,5900 4,4600 13.501 60.862,91
    24/8/2012 4,4600 0,22% 4,5400 4,6900 4,4500 7.311 32.843,84
    23/8/2012 4,4500 0,00% 4,4300 4,5000 4,4300 14.780 65.817,97
    22/8/2012 4,4500 1,14% 4,4000 4,4700 4,4000 53.159 236.378,81
    21/8/2012 4,4000 4,02% 4,2300 4,4000 4,2300 9.025.988 42.870.269,95
    20/8/2012 4,2300 -0,47% 4,2500 4,2500 4,1300 3.421 14.367,02
    17/8/2012 4,2500 0,71% 4,2200 4,3100 4,2200 3.402 14.477,59
    16/8/2012 4,2200 1,69% 4,1500 4,3400 4,1400 11.257 47.220,90
    14/8/2012 4,1500 0,00% 4,1500 4,2100 4,1200 13.017 54.069,83
    13/8/2012 4,1500 -0,48% 4,1700 4,1700 4,0700 4.025 16.630,66
    10/8/2012 4,1700 -0,71% 4,1700 4,1700 4,1000 1.250 5.138,93
    09/8/2012 4,2000 3,96% 4,1000 4,2000 4,1000 12.194 50.952,50
    08/8/2012 4,0400 1,00% 4,0000 4,1200 4,0000 13.403 54.078,04
    07/8/2012 4,0000 -1,48% 4,1200 4,1800 4,0000 1.567 6.371,51
    06/8/2012 4,0600 -0,49% 4,0000 4,0900 4,0000 6.136 24.903,55
    03/8/2012 4,0800 0,49% 4,1300 4,1500 4,0100 1.305 5.341,26
    02/8/2012 4,0600 -3,79% 4,2500 4,2500 4,0600 1.550 6.352,12
    01/8/2012 4,2200 2,93% 4,0500 4,2400 4,0500 97 395,92
    31/7/2012 4,1000 0,49% 4,1200 4,1200 4,0000 3.756 15.396,55
    30/7/2012 4,0800 1,49% 4,2500 4,2600 4,0500 1.036 4.236,65
    27/7/2012 4,0200 0,25% 4,0100 4,0300 4,0100 8.011 32.206,99
    26/7/2012 4,0100 -0,74% 4,0400 4,0400 4,0000 9.489 38.165,17
    25/7/2012 4,0400 0,25% 4,0300 4,0600 4,0300 9.663 39.008,97
    24/7/2012 4,0300 1,51% 4,1000 4,1000 3,9900 25.948 104.548,06
    23/7/2012 3,9700 -1,49% 3,9600 4,0700 3,9500 6.337 25.055,46
    20/7/2012 4,0300 -1,71% 4,0200 4,1000 4,0000 8.599 34.657,93
    19/7/2012 4,1000 8,75% 4,0500 4,1000 4,0000 5.112 20.611,91
    18/7/2012 3,7700 -5,28% 4,0000 4,0000 3,7700 2.504 10.015,08
    17/7/2012 3,9800 -3,40% 4,0000 4,0000 3,9600 1.105 4.413,35
    16/7/2012 4,1200 0,49% 4,1000 4,1600 4,1000 2.719 11.159,06
    13/7/2012 4,1000 5,67% 3,9000 4,1000 3,8800 82.335 325.484,30
    12/7/2012 3,8800 -3,00% 3,9700 3,9700 3,8800 2.287 8.919,36
    11/7/2012 4,0000 -1,23% 4,1800 4,1800 4,0000 3.688 15.078,55
    10/7/2012 4,0500 -2,41% 4,0500 4,0500 3,9900 806 3.256,57
    09/7/2012 4,1500 3,75% 4,1900 4,2000 3,9900 5.661 23.242,88
    06/7/2012 4,0000 -2,44% 4,1000 4,1000 3,9100 6.357 25.388,64
    05/7/2012 4,1000 6,49% 3,9100 4,1000 3,8500 5.992 24.287,64
    04/7/2012 3,8500 4,05% 3,8100 3,9000 3,7700 3.724 14.262,28
    03/7/2012 3,7000 -7,50% 3,9000 3,9000 3,7000 14.311 54.060,53
    02/7/2012 4,0000 5,26% 3,6300 4,0000 3,6300 10.610 41.719,97
    29/6/2012 3,8000 4,11% 3,7800 3,8000 3,6700 26.592 100.494,18
    28/6/2012 3,6500 6,73% 3,4900 3,6900 3,3900 93.059 329.731,34
    27/6/2012 3,4200 0,59% 3,4500 3,4500 3,3600 29.946 101.777,02
    26/6/2012 3,4000 2,41% 3,3200 3,4000 3,2800 50.724 170.018,03
    25/6/2012 3,3200 2,47% 3,2500 3,3200 3,2200 3.293 10.692,08
    22/6/2012 3,2400 0,00% 3,2400 3,3000 3,2400 6.912 22.402,68
    21/6/2012 3,2400 -1,82% 3,3500 3,4400 3,2400 9.813 32.171,93
    20/6/2012 3,3000 2,48% 3,2500 3,3500 3,2500 10.918 35.846,08
    19/6/2012 3,2200 -1,53% 3,3100 3,3500 3,2000 19.927 65.450,98
    18/6/2012 3,2700 2,83% 3,2800 3,3000 3,2100 9.346 30.521,18
    15/6/2012 3,1800 1,27% 2,9700 3,1800 2,9700 20.939 64.476,79
    14/6/2012 3,1400 8,28% 3,0200 3,1400 3,0000 7.655 23.628,34
    13/6/2012 2,9000 0,00% 2,9200 3,0200 2,9000 11.945 34.885,54
    12/6/2012 2,9000 0,69% 2,9000 2,9700 2,8500 2.989 8.675,30
    11/6/2012 2,8800 2,86% 2,8000 2,9900 2,8000 4.991 14.451,85
    08/6/2012 2,8000 -0,36% 2,8300 2,8800 2,8000 5.250 14.734,80
    07/6/2012 2,8100 -0,35% 2,8700 2,8800 2,8000 43.104 121.372,88
    06/6/2012 2,8200 -2,76% 2,9100 2,9500 2,7400 71.973 203.599,19
    05/6/2012 2,9000 -5,23% 3,0600 3,0700 2,9000 8.361 25.186,31
    01/6/2012 3,0600 25,93% 3,0700 3,1500 2,9200 51.008 155.642,31
    31/5/2012 2,4300 -29,77% 3,4600 3,4600 2,4300 12.768 38.436,34
    30/5/2012 3,4600 -1,70% 3,4500 3,5000 3,4500 7.178 25.028,34
    29/5/2012 3,5200 0,28% 3,6400 3,6400 3,4500 4.167 14.679,64
    28/5/2012 3,5100 3,24% 3,5700 3,5700 3,3100 27.864 95.539,25
    25/5/2012 3,4000 -1,45% 3,4000 3,4200 3,3300 8.195 27.812,87
    24/5/2012 3,4500 0,58% 3,4300 3,4500 3,3500 7.856 26.919,50
    23/5/2012 3,4300 -0,58% 3,4400 3,5000 3,4000 9.001 30.923,95
    22/5/2012 3,4500 -1,71% 3,5100 3,5100 3,3900 17.682 60.891,73
    21/5/2012 3,5100 -1,13% 3,5500 3,5500 3,4200 7.689 26.936,01
    18/5/2012 3,5500 -0,84% 4,4000 4,4000 3,5000 41.218 148.407,85
    17/5/2012 3,5800 0,00% 3,5000 3,7000 3,5000 7.908 28.496,04
    16/5/2012 3,5800 0,56% 3,6000 3,6000 3,5600 4.751 17.007,02
    15/5/2012 3,5600 1,71% 3,5800 3,6400 3,5200 188.032 669.914,52
    14/5/2012 3,5000 -7,89% 3,8000 3,8000 3,5000 8.311 29.694,93
    11/5/2012 3,8000 1,33% 3,7500 3,8000 3,7500 42.164 160.066,25
    10/5/2012 3,7500 0,27% 3,8200 3,8700 3,7500 17.310 65.348,84
    09/5/2012 3,7400 -3,86% 3,7000 3,8500 3,7000 2.086 7.804,91
    08/5/2012 3,8900 4,57% 3,8800 3,9000 3,8500 1.634 6.343,07
    07/5/2012 3,7200 -4,62% 3,7000 3,8000 3,6000 13.849 51.491,27
    04/5/2012 3,9000 1,56% 3,8900 3,9000 3,7600 13.248 50.710,50
    03/5/2012 3,8400 -2,04% 3,9700 3,9700 3,8400 8.775 33.819,90
    02/5/2012 3,9200 1,03% 3,9600 3,9600 3,7200 3.593 13.922,88
    30/4/2012 3,8800 -0,26% 3,9900 3,9900 3,8000 1.313 4.998,82
    27/4/2012 3,8900 0,00% 3,8900 3,8900 3,8900 1.887 7.340,43
    26/4/2012 3,8900 -0,26% 3,7100 3,9400 3,7100 6.161 23.910,59
    25/4/2012 3,9000 1,04% 3,7400 3,9000 3,7400 3.645 14.099,25
    24/4/2012 3,8600 -1,03% 3,7200 3,8600 3,7200 2.525 9.665,13
    23/4/2012 3,9000 0,00% 3,9000 3,9000 3,9000 1 3,90
    20/4/2012 3,9000 4,84% 3,7400 3,9000 3,7300 4.636 17.739,28
    19/4/2012 3,7200 -2,11% 3,7200 3,8000 3,7100 9.282 34.605,60
    18/4/2012 3,8000 2,70% 3,7000 3,8000 3,7000 26.769 99.381,50
    17/4/2012 3,7000 0,00% 3,7000 3,8000 3,7000 20.007 74.067,78
    12/4/2012 3,7000 -1,33% 3,7000 3,7500 3,7000 1.249 4.621,80
    11/4/2012 3,7500 0,00% 3,7100 3,7500 3,7000 772 2.876,95
    10/4/2012 3,7500 0,27% 3,7000 3,7500 3,7000 2.045 7.664,40
    05/4/2012 3,7400 0,00% 3,7300 3,7400 3,7000 27.786 103.052,58
    04/4/2012 3,7400 2,47% 3,6500 3,7400 3,6200 45.680 169.149,30
    03/4/2012 3,6500 -2,14% 3,7300 3,7300 3,6500 3.883 14.289,01
    02/4/2012 3,7300 2,19% 3,5700 3,7300 3,5500 6.911 25.495,42
    30/3/2012 3,6500 1,11% 3,6100 3,6600 3,6000 4.740 17.289,96
    29/3/2012 3,6100 0,28% 3,6100 3,6100 3,5200 16.734 60.056,51
    28/3/2012 3,6000 -3,23% 3,7500 3,7500 3,6000 20.844 76.086,55
    27/3/2012 3,7200 0,27% 3,7100 3,8300 3,7000 15.518 58.656,65
    26/3/2012 3,7100 0,27% 3,8300 3,8400 3,7100 17.030 64.075,83
    23/3/2012 3,7000 -10,84% 3,9500 4,0500 3,7000 158.953 616.035,39
    22/3/2012 4,1500 1,47% 4,1000 4,1800 4,1000 12.575 51.770,26
    21/3/2012 4,0900 0,74% 4,1000 4,1000 4,0900 18.291 74.934,60
    20/3/2012 4,0600 -0,25% 4,1100 4,1500 4,0100 127.924 523.966,42
    19/3/2012 4,0700 0,49% 4,1000 4,2000 4,0700 75.919 309.621,13
    16/3/2012 4,0500 -0,74% 4,1500 4,1500 4,0500 18.426 75.329,44
    15/3/2012 4,0800 -1,92% 4,0000 4,1400 4,0000 25.110 102.137,62
    14/3/2012 4,1600 4,26% 4,0500 4,2200 4,0500 745 3.075,83
    13/3/2012 3,9900 1,01% 3,9500 4,0000 3,9500 28.073 112.226,16
    12/3/2012 3,9500 0,00% 3,9500 4,0000 3,9500 10.982 43.738,76
    09/3/2012 3,9500 -1,25% 4,2900 4,2900 3,9500 3.836 15.365,45
    08/3/2012 4,0000 1,27% 3,9000 4,0000 3,9000 54.576 215.625,48
    07/3/2012 3,9500 2,07% 3,8500 3,9500 3,8500 1.369 5.362,71
    06/3/2012 3,8700 -2,52% 3,9800 4,0000 3,8700 18.455 72.427,16
    05/3/2012 3,9700 -0,75% 4,0000 4,0000 3,9500 1.185 4.734,07
    02/3/2012 4,0000 2,56% 3,9500 4,0000 3,9500 6.109 24.430,31
    01/3/2012 3,9000 -2,50% 4,0000 4,0000 3,9000 7.928 31.100,86
    29/2/2012 4,0000 0,76% 3,8200 4,0000 3,8200 8.471 33.757,08
    28/2/2012 3,9700 -0,50% 3,9000 4,0000 3,8400 7.997 31.333,56
    24/2/2012 3,9900 -0,25% 3,9600 4,0000 3,9500 8.860 35.365,03
    23/2/2012 4,0000 0,50% 3,9500 4,0000 3,9400 10.152 40.440,63
    22/2/2012 3,9800 -0,25% 3,9500 4,0000 3,9200 19.463 77.424,81
    21/2/2012 3,9900 0,00% 4,0000 4,0000 3,9700 5.638 22.490,27
    20/2/2012 3,9900 1,01% 4,0000 4,0000 3,9500 23.972 95.623,04
    17/2/2012 3,9500 3,95% 3,6500 4,0000 3,6500 8.604 33.956,92
    16/2/2012 3,8000 2,43% 3,7200 3,8000 3,7100 13.299 49.498,27
    15/2/2012 3,7100 -2,37% 3,7800 3,8000 3,7100 4.946 18.590,86
    14/2/2012 3,8000 -2,31% 3,8600 3,8600 3,7600 25.437 96.626,40
    13/2/2012 3,8900 -2,26% 3,9900 4,0000 3,8900 10.760 42.644,69
    10/2/2012 3,9800 -0,25% 3,9900 3,9900 3,9500 6.462 25.642,24
    09/2/2012 3,9900 -0,75% 4,0600 4,0600 3,9200 28.103 112.318,66
    08/2/2012 4,0200 0,50% 4,1500 4,2400 4,0000 34.408 141.721,29
    07/2/2012 4,0000 -1,96% 4,0800 4,0800 3,8900 15.312 61.309,78
    06/2/2012 4,0800 0,00% 4,0600 4,1500 4,0600 3.178 13.011,20
    03/2/2012 4,0800 0,00% 4,0700 4,0800 3,9000 6.216 24.895,38
    02/2/2012 4,0800 2,26% 3,9900 4,0800 3,8600 4.624 18.271,57
    01/2/2012 3,9900 5,00% 3,8600 3,9900 3,7600 16.775 65.283,92
    31/1/2012 3,8000 2,15% 3,6500 3,8000 3,6200 14.513 53.924,78
    30/1/2012 3,7200 1,64% 3,5900 3,7300 3,5900 53.509 196.017,07
    27/1/2012 3,6600 -1,08% 3,7000 3,7700 3,6000 17.123 63.373,33
    26/1/2012 3,7000 3,93% 3,6600 3,7200 3,6500 4.795 17.576,81
    25/1/2012 3,5600 -3,00% 3,6300 3,8000 3,5600 16.120 59.524,30
    24/1/2012 3,6700 -2,13% 3,7500 3,8300 3,6700 21.977 81.673,82
    23/1/2012 3,7500 3,02% 3,5300 3,7900 3,5300 4.027 14.962,37
    20/1/2012 3,6400 -2,41% 3,8000 3,8000 3,6400 10.062 37.232,92
    19/1/2012 3,7300 3,04% 3,5200 3,8900 3,5200 5.011 18.386,13
    18/1/2012 3,6200 1,97% 3,5900 3,6300 3,5600 5.410 19.501,50
    17/1/2012 3,5500 0,00% 3,6800 3,6800 3,5500 7.057 25.509,92

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΡΕΚΑ 0,1530 19,53 % 0,0250 3.455
    ΔΟΜΙΚ 0,2660 15,65 % 0,0360 199.880
    ΤΖΚΑ 1,8900 13,17 % 0,2200 16
    ΦΙΕΡ 0,3640 8,98 % 0,0300 9.116
    ΠΑΙΡ 0,2700 8,00 % 0,0200 191
    ΠΠΑΚ 5,3000 6,85 % 0,3400 2.612
    ΜΕΡΚΟ 49,3000 6,02 % 2,8000 26
    ΟΠΤΡΟΝ 2,6600 5,56 % 0,1400 1.345
    ΕΛΙΝ 1,5400 5,48 % 0,0800 250
    ΣΠΕΙΣ 4,7000 5,15 % 0,2300 51
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΠ 1,1000 -19,12 % -0,2600 821
    ΣΑΡΑΝ 1,2600 -10,00 % -0,1400 506
    ΚΕΚΡ 1,7700 -6,84 % -0,1300 29.323
    ΣΠΥΡ 0,2230 -4,29 % -0,0100 5.847
    ΛΟΥΛΗ 2,7000 -4,26 % -0,1200 12
    ΚΥΡΙΟ 1,1600 -4,13 % -0,0500 3.088
    ΑΤΤ 0,2080 -2,58 % -0,0055 140.065
    ΛΑΜΔΑ 6,0800 -2,56 % -0,1600 1.125.024
    ΑΒΕ 0,2030 -2,40 % -0,0050 1.270
    ΑΝΕΚ 0,0410 -2,38 % -0,0010 14.924
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΛΑΜΔΑ 6,0800 -2,56 % -0,1600 6.879.541
    ΑΛΦΑ 0,6850 -2,28 % -0,0160 4.048.780
    ΟΤΕ 12,5000 0,00 % 0,0000 2.655.638
    ΕΤΕ 1,3305 -1,66 % -0,0225 2.173.910
    ΕΥΡΩΒ 0,4221 -0,45 % -0,0019 2.103.992
    ΔΕΗ 3,6820 0,27 % 0,0100 1.428.062
    ΠΕΙΡ 1,5450 -1,09 % -0,0170 1.074.287
    ΜΟΗ 13,3000 2,70 % 0,3500 972.555
    ΟΠΑΠ 8,9000 -0,56 % -0,0500 954.166
    ΜΠΕΛΑ 16,8000 0,96 % 0,1600 918.883
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 0,6850 -2,28 % 5.845.999 4,05εκ.
    ΕΥΡΩΒ 0,4221 -0,45 % 4.975.884 2,10εκ.
    ΕΤΕ 1,3305 -1,66 % 1.616.202 2,17εκ.
    ΛΑΜΔΑ 6,0800 -2,56 % 1.125.024 6,88εκ.
    ΠΕΙΡ 1,5450 -1,09 % 690.034 1,07εκ.
    ΜΙΓ 0,0627 -1,26 % 657.671 41.595
    ΔΕΗ 3,6820 0,27 % 389.159 1,43εκ.
    ΕΛΛΑΚΤΩΡ 1,0800 -2,26 % 361.452 399,2χιλ.
    ΟΤΕ 12,5000 0,00 % 212.848 2,66εκ.
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 51.476
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 1,26 %
    ΛΑΜΔΑ 6,0800 -2,56 % 1.125.024 0,64 %
    ΑΛΦΑ 0,6850 -2,28 % 5.845.999 0,38 %
    ΠΡΔ 0,1600 4,58 % 91.505 0,38 %
    ΑΑΑΠ 1,1000 -19,12 % 821 0,34 %
    ΕΚΤΕΡ 0,7000 1,74 % 31.080 0,28 %
    ΕΝΤΕΡ 1,2700 -1,55 % 72.458 0,24 %
    ΟΤΟΕΛ 3,5150 -0,99 % 101.798 0,21 %
    ΙΝΚΑΤ 1,1900 -0,83 % 54.225 0,18 %
    ΕΤΕ 1,3305 -1,66 % 1.616.202 0,18 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΟΝΤΑ 0,4300 -1,38 % 81 27,52 %
    ΣΑΤΟΚ 0,0185 0,00 % 2.400 21,62 %
    ΠΠΑΚ 5,3000 6,85 % 2.612 16,13 %
    ΦΙΕΡ 0,3640 8,98 % 9.116 14,97 %
    ΡΕΒΟΙΛ 0,7180 1,13 % 5.212 14,65 %
    ΠΑΙΡ 0,2700 8,00 % 191 12,00 %
    ΟΠΤΡΟΝ 2,6600 5,56 % 1.345 11,90 %
    ΔΟΜΙΚ 0,2660 15,65 % 199.880 11,30 %
    ΧΑΙΔΕ 0,5700 3,64 % 9.440 10,91 %
    ΚΕΚΡ 1,7700 -6,84 % 29.323 8,74 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%