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
    16/1/2012 3,6400 0,28% 3,6000 3,6600 3,6000 8.600 31.227,20
    13/1/2012 3,6300 -2,16% 3,7000 3,7000 3,6000 5.019 18.325,38
    12/1/2012 3,7100 2,49% 3,7200 3,7200 3,6200 207 751,97
    11/1/2012 3,6200 -1,90% 3,5100 3,6900 3,5100 5.608 20.510,71
    10/1/2012 3,6900 -1,86% 3,7500 3,7500 3,6500 14.655 54.478,55
    09/1/2012 3,7600 1,62% 3,8800 3,8800 3,7000 8.957 33.577,25
    05/1/2012 3,7000 0,27% 3,8500 3,8500 3,6500 4.357 16.163,95
    04/1/2012 3,6900 -5,14% 3,9800 3,9800 3,6900 6.480 24.459,36
    03/1/2012 3,8900 -0,26% 4,0000 4,0000 3,8500 12.797 49.896,01
    02/1/2012 3,9000 2,63% 3,9000 3,9000 3,7900 8.879 34.228,89
    30/12/2011 3,8000 4,11% 3,8000 3,8000 3,7000 2.628 9.938,60
    29/12/2011 3,6500 0,55% 3,7800 3,7800 3,6300 4.158 15.248,04
    28/12/2011 3,6300 0,55% 3,7300 3,7300 3,5200 2.214 8.016,02
    27/12/2011 3,6100 -1,90% 3,6800 3,7100 3,6000 3.992 14.512,11
    23/12/2011 3,6800 3,95% 3,6800 3,7000 3,6800 22.227 81.860,72
    22/12/2011 3,5400 1,14% 3,4000 3,6000 3,3800 9.935 34.324,19
    21/12/2011 3,5000 1,45% 3,3500 3,5400 3,3500 5.945 20.542,93
    20/12/2011 3,4500 -3,63% 3,6000 3,6300 3,4300 8.742 30.207,86
    19/12/2011 3,5800 0,00% 3,5800 3,7000 3,4700 5.193 18.592,70
    16/12/2011 3,5800 -49,15% 3,6000 3,6800 3,5100 30.783 110.296,50
    15/12/2011 7,0400 101,72% 6,9200 7,3500 6,8200 72.666 177.982,44
    14/12/2011 3,4900 3,87% 3,4000 3,4900 3,3900 8.819 30.084,21
    13/12/2011 3,3600 0,30% 3,3500 3,4500 3,3300 24.470 82.902,60
    12/12/2011 3,3500 -4,01% 3,4700 3,5000 3,3200 10.826 37.119,62
    09/12/2011 3,4900 -0,57% 3,5100 3,5100 3,4500 8.198 28.636,14
    08/12/2011 3,5100 -3,84% 3,6500 3,6500 3,5000 7.780 27.716,30
    07/12/2011 3,6500 1,39% 3,6000 3,6800 3,5500 9.321 33.546,09
    06/12/2011 3,6000 -0,55% 3,6100 3,6200 3,5100 26.820 96.861,45
    05/12/2011 3,6200 -1,36% 3,6000 3,7000 3,6000 8.881 32.171,88
    02/12/2011 3,6700 3,38% 3,6800 3,7000 3,5600 3.647 13.409,96
    01/12/2011 3,5500 0,85% 3,5400 3,7200 3,5400 2.816 10.089,70
    30/11/2011 3,5200 1,15% 3,5000 3,7100 3,5000 13.383 48.041,36
    29/11/2011 3,4800 0,00% 3,4800 3,5700 3,4800 3.543 12.410,34
    28/11/2011 3,4800 -3,33% 3,6500 3,6500 3,4200 32.647 115.495,94
    25/11/2011 3,6000 -1,37% 3,6000 3,6500 3,5800 26.653 96.023,56
    24/11/2011 3,6500 -1,88% 3,7500 3,8200 3,6500 17.850 65.980,94
    23/11/2011 3,7200 -1,33% 3,7200 3,7800 3,7000 28.352 105.307,83
    22/11/2011 3,7700 -2,08% 3,9700 3,9700 3,7700 40.691 157.077,80
    21/11/2011 3,8500 -4,94% 3,9200 3,9500 3,8200 23.025 89.608,07
    18/11/2011 4,0500 1,25% 3,9100 4,0500 3,9100 1.956 7.829,67
    17/11/2011 4,0000 1,78% 3,9000 4,0600 3,9000 44.277 177.554,30
    16/11/2011 3,9300 -2,96% 4,0200 4,0200 3,9300 21.927 86.534,60
    15/11/2011 4,0500 -0,25% 4,1100 4,1100 4,0000 11.040 44.917,74
    14/11/2011 4,0600 -2,17% 4,1000 4,1100 4,0100 8.452 34.304,17
    11/11/2011 4,1500 2,47% 4,1000 4,1600 4,1000 20.786 85.497,32
    10/11/2011 4,0500 -1,22% 4,1000 4,1000 4,0000 14.530 58.855,82
    09/11/2011 4,1000 -2,38% 4,1500 4,1500 4,1000 3.370 13.832,52
    08/11/2011 4,2000 5,00% 4,0600 4,2000 4,0600 5.265 21.703,20
    07/11/2011 4,0000 -2,68% 4,2200 4,2200 4,0000 19.304 78.200,62
    04/11/2011 4,1100 -4,42% 4,0300 4,1200 4,0000 25.020 101.867,33
    03/11/2011 4,3000 7,23% 4,3700 4,3700 4,1500 2.762 11.868,35
    02/11/2011 4,0100 -2,20% 4,0300 4,1000 4,0000 21.845 87.973,90
    01/11/2011 4,1000 -0,49% 4,1000 4,2800 4,1000 4.407 18.119,62
    31/10/2011 4,1200 0,00% 4,3000 4,3600 4,1200 10.745 45.947,83
    27/10/2011 4,1200 1,98% 4,3700 4,3700 4,0800 19.252 80.409,46
    26/10/2011 4,0400 -2,18% 4,0300 4,1300 4,0300 7.537 30.834,17
    25/10/2011 4,1300 2,99% 4,0200 4,2800 4,0200 6.083 25.386,51
    24/10/2011 4,0100 -4,52% 3,9900 4,1100 3,9900 5.742 23.230,63
    21/10/2011 4,2000 4,22% 4,1500 4,2000 4,0500 10.186 42.097,83
    20/10/2011 4,0300 1,26% 4,1800 4,2100 4,0300 1.427 5.924,75
    19/10/2011 3,9800 1,53% 3,8500 4,1000 3,8500 14.778 59.265,88
    18/10/2011 3,9200 -2,00% 3,9900 4,0800 3,8200 11.459 44.469,47
    17/10/2011 4,0000 -4,53% 4,1900 4,1900 3,8900 2.806 11.216,09
    14/10/2011 4,1900 4,75% 3,8200 4,1900 3,8100 15.754 64.724,77
    13/10/2011 4,0000 2,56% 3,8500 4,0700 3,8500 647 2.557,15
    12/10/2011 3,9000 0,26% 3,8600 4,0000 3,8000 10.784 42.241,46
    11/10/2011 3,8900 -0,77% 3,8800 4,0000 3,8600 6.102 23.925,44
    10/10/2011 3,9200 -3,21% 3,9300 3,9500 3,8800 12.806 50.310,99
    07/10/2011 4,0500 2,53% 4,2800 4,2800 4,0200 7.827 32.277,66
    06/10/2011 3,9500 -1,25% 4,0000 4,2500 3,9500 15.019 61.544,07
    05/10/2011 4,0000 -0,25% 4,0900 4,1000 3,9100 16.627 66.521,98
    04/10/2011 4,0100 -7,82% 4,2900 4,3000 4,0000 2.622 10.527,19
    03/10/2011 4,3500 8,48% 4,0000 4,3500 3,9500 6.825 28.132,33
    30/9/2011 4,0100 0,00% 3,9600 4,3000 3,9600 56.274 229.472,03
    29/9/2011 4,0100 0,00% 4,0100 4,0500 4,0000 10.474 41.980,20
    28/9/2011 4,0100 -1,96% 4,4600 4,4600 4,0100 14.888 60.587,25
    27/9/2011 4,0900 2,25% 4,0500 4,1200 4,0100 8.014 32.517,12
    26/9/2011 4,0000 -2,91% 4,1300 4,1600 4,0000 9.489 38.805,16
    23/9/2011 4,1200 -11,02% 4,5000 4,5000 4,1200 33.322 143.746,86
    22/9/2011 4,6300 1,09% 4,6000 4,6900 4,5300 4.234 19.514,78
    21/9/2011 4,5800 -2,55% 4,7000 4,7000 4,5500 2.802 12.860,40
    20/9/2011 4,7000 0,21% 4,6900 4,7500 4,6800 1.426 6.732,85
    19/9/2011 4,6900 -1,26% 4,6800 4,7400 4,5000 5.878 27.017,48
    16/9/2011 4,7500 9,20% 4,5600 4,7500 4,5000 19.157 89.132,54
    15/9/2011 4,3500 -3,55% 4,4600 4,5900 4,3500 8.045 35.513,23
    14/9/2011 4,5100 2,50% 4,5300 4,5300 4,4100 6.429 28.975,88
    13/9/2011 4,4000 -2,65% 4,4200 4,5000 4,4000 8.354 37.182,95
    12/9/2011 4,5200 -3,83% 4,6400 4,7000 4,4200 12.533 57.061,93
    09/9/2011 4,7000 -1,26% 4,6100 4,7100 4,6100 31.398 146.363,49
    08/9/2011 4,7600 0,00% 4,7600 4,8800 4,7100 25.639 122.708,83
    07/9/2011 4,7600 2,15% 4,5000 4,7600 4,5000 12.430 57.875,96
    06/9/2011 4,6600 3,79% 4,4900 4,7600 4,4300 7.030 32.714,90
    05/9/2011 4,4900 -0,66% 4,4500 4,5400 4,4000 9.596 42.645,94
    02/9/2011 4,5200 -3,83% 4,6700 4,6700 4,4500 15.655 71.732,32
    01/9/2011 4,7000 -2,08% 4,8000 5,0000 4,7000 10.937 51.644,39
    31/8/2011 4,8000 -2,04% 5,0800 5,0800 4,8000 2.754 13.564,34
    30/8/2011 4,9000 -2,00% 5,0200 5,0900 4,8600 1.948 9.747,94
    29/8/2011 5,0000 5,26% 4,9800 5,2000 4,9800 7.222 37.194,38
    26/8/2011 4,7500 0,64% 4,7100 4,8000 4,7100 4.114 19.625,80
    25/8/2011 4,7200 -1,87% 4,8000 4,8300 4,7200 13.661 64.930,12
    24/8/2011 4,8100 -2,24% 4,9100 4,9500 4,8100 12.848 62.652,30
    23/8/2011 4,9200 -1,60% 4,9900 4,9900 4,9200 3.112 15.398,30
    22/8/2011 5,0000 0,20% 5,0000 5,0000 4,9200 7.113 35.399,30
    19/8/2011 4,9900 0,81% 4,9500 4,9900 4,9100 6.942 34.482,42
    18/8/2011 4,9500 -1,98% 5,0300 5,0300 4,9500 13.854 69.385,26
    17/8/2011 5,0500 0,80% 5,0100 5,0500 5,0100 54.269 273.376,86
    16/8/2011 5,0100 0,00% 5,0000 5,1000 5,0000 31.915 160.516,73
    12/8/2011 5,0100 0,00% 5,0100 5,1000 5,0100 17.601 88.696,63
    11/8/2011 5,0100 -0,99% 5,0600 5,0800 5,0000 71.829 362.120,10
    10/8/2011 5,0600 0,60% 5,1000 5,1000 5,0000 33.991 172.842,86
    09/8/2011 5,0300 0,40% 5,0100 5,1800 4,9300 47.965 241.449,35
    08/8/2011 5,0100 -2,72% 5,1200 5,1700 5,0100 27.532 140.338,95
    05/8/2011 5,1500 -4,45% 5,4900 5,4900 5,1500 24.474 128.919,59
    04/8/2011 5,3900 -0,19% 5,4000 5,5000 5,3900 19.970 108.253,08
    03/8/2011 5,4000 -2,17% 5,4500 5,5200 5,4000 12.243 66.769,00
    02/8/2011 5,5200 0,91% 5,4700 5,6000 5,4700 4.007 22.159,45
    01/8/2011 5,4700 -2,15% 5,5000 5,5400 5,4700 7.875 43.277,03
    29/7/2011 5,5900 0,90% 5,6200 5,6500 5,5000 12.930 72.345,82
    28/7/2011 5,5400 -1,42% 5,6200 5,6200 5,5100 1.578 8.715,96
    27/7/2011 5,6200 1,08% 5,5300 5,6200 5,5300 1.428 8.015,36
    26/7/2011 5,5600 -1,77% 5,6400 5,6400 5,5600 3.045 17.043,38
    25/7/2011 5,6600 -0,70% 5,7000 5,7000 5,6400 5.744 32.553,82
    22/7/2011 5,7000 2,52% 5,5600 5,7000 5,5600 24.790 139.954,46
    21/7/2011 5,5600 0,00% 5,5500 5,6500 5,5300 12.410 69.385,65
    20/7/2011 5,5600 1,09% 5,5000 5,6300 5,5000 3.125 17.396,42
    19/7/2011 5,5000 -1,79% 5,6000 5,6500 5,5000 6.709 37.281,00
    18/7/2011 5,6000 0,00% 5,6000 5,6500 5,5800 11.214 63.073,91
    15/7/2011 5,6000 0,00% 5,6000 5,6500 5,5500 10.269 57.716,60
    14/7/2011 5,6000 0,00% 5,6000 5,6600 5,6000 39.256 219.855,52
    13/7/2011 5,6000 -0,53% 5,6800 5,6800 5,6000 6.452 36.144,01
    12/7/2011 5,6300 -0,35% 5,6500 5,6900 5,6000 38.464 217.198,78
    11/7/2011 5,6500 0,00% 5,6500 5,7000 5,6000 85.472 484.955,97
    08/7/2011 5,6500 0,89% 5,6000 5,6500 5,5100 9.766 54.618,18
    07/7/2011 5,6000 -0,36% 5,6000 5,6000 5,5800 9.116 51.030,00
    06/7/2011 5,6200 -3,60% 5,7000 5,8000 5,5800 10.137 57.274,55
    05/7/2011 5,8300 2,46% 5,5800 5,8300 5,5800 9.775 56.351,33
    04/7/2011 5,6900 -0,18% 5,6200 5,6900 5,5500 3.671 20.621,46
    01/7/2011 5,7000 0,00% 5,7000 5,7700 5,7000 13.444 76.701,25
    30/6/2011 5,7000 -1,21% 5,6100 5,7700 5,6100 17.254 98.369,61
    29/6/2011 5,7700 0,70% 5,7300 5,7800 5,7000 16.817 96.537,67
    28/6/2011 5,7300 0,53% 5,7000 5,7300 5,6900 22.642 129.088,96
    27/6/2011 5,7000 0,00% 5,7000 5,7300 5,6000 6.805 38.801,26
    24/6/2011 5,7000 0,00% 5,7000 5,7000 5,7000 13.245 75.496,50
    23/6/2011 5,7000 0,18% 5,7000 5,7100 5,6600 12.241 69.765,98
    22/6/2011 5,6900 0,00% 5,6600 5,7300 5,6600 3.347 19.076,81
    21/6/2011 5,6900 1,61% 5,6500 5,7300 5,6500 33.244 188.410,38
    20/6/2011 5,6000 0,00% 5,6000 5,7000 5,4600 18.055 100.654,55
    17/6/2011 5,6000 -2,61% 5,7500 5,8000 5,6000 29.230 165.860,92
    16/6/2011 5,7500 -1,88% 5,7500 5,8500 5,7500 13.145 75.934,65
    15/6/2011 5,8600 1,03% 5,7400 5,8600 5,7400 22.926 131.937,22
    14/6/2011 5,8000 2,65% 5,6500 5,8000 5,6500 19.780 112.948,73
    10/6/2011 5,6500 -2,59% 5,8000 5,8000 5,6000 2.185 12.351,14
    09/6/2011 5,8000 3,57% 5,8900 5,8900 5,7000 10.188 58.508,04
    08/6/2011 5,6000 -2,10% 5,7100 5,8000 5,6000 6.643 37.341,26
    07/6/2011 5,7200 -1,72% 5,7800 5,8000 5,7200 5.083 29.284,08
    06/6/2011 5,8200 0,34% 5,7500 5,9000 5,7500 4.524 26.263,00
    03/6/2011 5,8000 -0,85% 5,9000 5,9000 5,7700 4.769 27.757,13
    02/6/2011 5,8500 -2,34% 5,9500 5,9500 5,7600 605.714 3.489.802,43
    01/6/2011 5,9900 4,17% 5,8000 5,9900 5,8000 12.608 75.126,37
    31/5/2011 5,7500 -1,88% 5,8600 5,9700 5,7500 28.908 167.926,67
    30/5/2011 5,8600 -2,33% 5,8600 5,9000 5,8600 2.707 15.882,90
    27/5/2011 6,0000 1,87% 5,8700 6,0000 5,8100 14.067 82.971,79
    26/5/2011 5,8900 -0,84% 5,9400 5,9500 5,8500 8.952 53.019,48
    25/5/2011 5,9400 -0,17% 5,8300 5,9500 5,8200 1.980.911 11.413.017,42
    24/5/2011 5,9500 -0,83% 5,9500 6,0000 5,9000 9.773 58.156,67
    23/5/2011 6,0000 0,00% 5,9000 6,0000 5,8500 34.262 202.086,12
    20/5/2011 6,0000 0,67% 5,9600 6,0000 5,9100 10.843 64.929,56
    19/5/2011 5,9600 0,68% 5,9900 5,9900 5,9100 1.821 10.839,52
    18/5/2011 5,9200 0,17% 5,9200 5,9800 5,9000 4.850 28.751,56
    17/5/2011 5,9100 -1,01% 5,9700 5,9700 5,9000 4.558 27.078,70
    16/5/2011 5,9700 0,84% 5,8600 5,9900 5,8600 6.095 36.020,09
    13/5/2011 5,9200 0,34% 5,9000 6,0000 5,9000 8.255 49.359,59
    12/5/2011 5,9000 -0,17% 5,8500 5,9900 5,8500 6.149 36.467,78
    11/5/2011 5,9100 0,00% 5,9100 6,0000 5,9100 1.717 10.161,70
    10/5/2011 5,9100 -1,50% 5,9800 5,9900 5,9000 36.739 217.737,03
    09/5/2011 6,0000 1,35% 5,8500 6,0000 5,8500 12.859 77.094,45
    06/5/2011 5,9200 1,20% 5,8600 6,0000 5,8600 2.263 13.460,70
    05/5/2011 5,8500 -2,50% 6,0000 6,0300 5,8500 21.802 130.234,96
    04/5/2011 6,0000 0,17% 5,9900 6,0000 5,9900 8.816 52.891,70
    03/5/2011 5,9900 1,87% 5,8500 5,9900 5,8000 4.789 28.042,01
    02/5/2011 5,8800 -2,00% 5,9900 5,9900 5,8800 1.046 6.178,09
    29/4/2011 6,0000 2,56% 5,8600 6,0000 5,8100 3.880 22.938,76
    28/4/2011 5,8500 -0,85% 5,9000 5,9400 5,8500 1.971 11.613,22
    27/4/2011 5,9000 0,00% 5,9000 5,9600 5,8500 2.757 16.321,30
    26/4/2011 5,9000 -1,67% 6,0000 6,0000 5,9000 1.621 9.658,26
    21/4/2011 6,0000 3,45% 5,8000 6,1300 5,8000 9.030 54.188,04
    20/4/2011 5,8000 0,87% 5,8100 5,9800 5,7600 22.878 132.360,90
    19/4/2011 5,7500 -0,86% 5,8000 5,9000 5,7500 5.798 33.407,18
    18/4/2011 5,8000 -0,34% 5,9600 5,9600 5,8000 1.746 10.248,29
    15/4/2011 5,8200 -5,83% 6,2000 6,2000 5,8200 22.007 131.026,84
    14/4/2011 6,1800 -4,19% 6,2100 6,2300 6,0900 10.051 61.919,00
    13/4/2011 6,4500 1,10% 6,5700 6,5800 6,4500 1.182 7.676,94
    12/4/2011 6,3800 -1,69% 6,4900 6,4900 6,3800 4.744 30.616,83
    11/4/2011 6,4900 0,62% 6,5900 6,5900 6,3400 6.289 40.256,49
    08/4/2011 6,4500 -0,77% 6,5000 6,6000 6,4500 17.911 116.200,63
    07/4/2011 6,5000 0,00% 6,4900 6,6300 6,4500 49.506 321.533,56
    06/4/2011 6,5000 2,36% 6,4700 6,5000 6,3500 19.299 124.014,95
    05/4/2011 6,3500 -2,16% 6,3300 6,4900 6,3300 2.833 18.092,91
    04/4/2011 6,4900 1,09% 6,9000 6,9000 6,3400 7.634 49.027,24
    01/4/2011 6,4200 -0,47% 6,5200 6,5200 6,4200 7.269 46.928,75
    31/3/2011 6,4500 -0,46% 6,5200 6,5200 6,4500 6.467 41.909,39
    30/3/2011 6,4800 -0,31% 6,6500 6,6500 6,4800 6.333 41.157,29
    29/3/2011 6,5000 -2,26% 6,7900 6,7900 6,5000 27.283 178.408,26
    28/3/2011 6,6500 -0,45% 6,7100 6,8000 6,5100 7.923 53.060,21
    24/3/2011 6,6800 1,83% 6,6700 6,8000 6,6500 12.126 80.980,28
    23/3/2011 6,5600 -0,61% 6,6900 6,6900 6,5600 1.260 8.313,19
    22/3/2011 6,6000 -1,49% 6,5700 6,7300 6,5300 6.866 45.594,36
    21/3/2011 6,7000 4,69% 6,6100 6,7000 6,5500 19.919 132.747,72
    18/3/2011 6,4000 -5,19% 6,6100 6,7600 6,4000 28.040 181.094,50
    17/3/2011 6,7500 3,05% 6,5500 6,7500 6,5300 12.747 84.574,98
    16/3/2011 6,5500 -1,06% 6,9600 6,9600 6,5500 9.303 61.476,53
    15/3/2011 6,6200 -1,78% 6,6900 7,0000 6,5600 33.438 226.446,31
    14/3/2011 6,7400 5,15% 6,6700 6,8000 6,6000 30.398 203.141,51
    11/3/2011 6,4100 -1,38% 6,5200 6,5600 6,4100 5.118 33.244,33
    10/3/2011 6,5000 -2,55% 6,5000 6,6700 6,5000 9.991 65.197,68
    09/3/2011 6,6700 2,62% 6,5500 6,6700 6,5000 13.287 86.634,62
    08/3/2011 6,5000 -2,26% 6,6500 6,6500 6,5000 16.333 106.847,51
    04/3/2011 6,6500 -0,75% 6,7000 6,7000 6,6300 24.695 164.444,14
    03/3/2011 6,7000 2,29% 6,5700 6,7000 6,5000 19.955 132.573,59
    02/3/2011 6,5500 -2,24% 6,6400 6,7700 6,5500 11.384 75.720,74
    01/3/2011 6,7000 1,36% 6,5500 6,7000 6,5000 10.274 67.976,67
    28/2/2011 6,6100 1,54% 6,5000 6,6700 6,5000 7.132 46.754,88
    25/2/2011 6,5100 -2,84% 6,7000 6,7000 6,5100 13.701 90.005,38
    24/2/2011 6,7000 2,13% 6,5600 6,7900 6,5200 16.675 110.977,08
    23/2/2011 6,5600 -0,15% 6,9600 6,9600 6,5600 5.803 38.467,86
    22/2/2011 6,5700 -1,79% 6,5300 6,6000 6,5300 3.099 20.372,10
    21/2/2011 6,6900 -3,74% 7,0000 7,0000 6,6500 18.410 124.191,49
    18/2/2011 6,9500 2,21% 6,8000 6,9500 6,6200 23.889 161.905,96
    17/2/2011 6,8000 5,26% 6,7000 6,8000 6,5500 20.086 133.691,84
    16/2/2011 6,4600 -2,27% 6,3700 6,7000 6,3700 20.651 136.318,25
    15/2/2011 6,6100 0,61% 6,4100 6,6100 6,4100 2.406 15.836,68
    14/2/2011 6,5700 2,66% 6,2800 6,6000 6,2800 14.834 96.759,98
    11/2/2011 6,4000 -1,54% 6,6000 6,6000 6,3200 53.673 349.009,67
    10/2/2011 6,5000 0,46% 6,6000 6,6000 6,3800 8.568 55.796,35
    09/2/2011 6,4700 0,47% 6,2700 6,4900 6,2700 6.783 43.509,70
    08/2/2011 6,4400 -0,92% 6,5800 6,5800 6,4000 9.084 58.917,96
    07/2/2011 6,5000 2,20% 6,2400 6,5000 6,2000 4.856 31.036,90
    04/2/2011 6,3600 -0,62% 6,4000 6,4900 6,3500 13.476 86.032,02
    03/2/2011 6,4000 -1,08% 6,3000 6,5000 6,3000 4.972 31.861,66
    02/2/2011 6,4700 1,09% 6,4000 6,4700 6,3500 8.747 56.138,44
    01/2/2011 6,4000 1,59% 6,2100 6,4700 6,2100 18.779 119.781,61
    31/1/2011 6,3000 0,80% 6,1000 6,4000 6,1000 149.389 932.254,26
    28/1/2011 6,2500 2,12% 6,1000 6,2500 6,1000 18.017 111.442,95
    27/1/2011 6,1200 0,16% 6,1500 6,1500 6,0500 6.132 37.488,89
    26/1/2011 6,1100 0,16% 6,1400 6,1600 6,0200 32.224 197.280,99
    25/1/2011 6,1000 0,49% 6,1200 6,1200 5,9500 7.039 42.864,19
    24/1/2011 6,0700 2,02% 5,9700 6,0700 5,9700 2.296 13.828,62
    21/1/2011 5,9500 -0,50% 6,0600 6,0800 5,9500 49.713 298.266,84
    20/1/2011 5,9800 -1,97% 6,0700 6,0700 5,9800 16.530 99.131,02
    19/1/2011 6,1000 2,18% 5,9700 6,1000 5,9700 9.578 58.328,22
    18/1/2011 5,9700 -1,49% 6,0600 6,0600 5,9700 6.978 41.720,16
    17/1/2011 6,0600 1,51% 5,9500 6,0600 5,9000 7.145 42.896,22
    14/1/2011 5,9700 0,17% 5,9200 6,0000 5,9200 11.672 69.702,12
    13/1/2011 5,9600 -2,77% 6,1300 6,1300 5,9500 8.317 49.876,26
    12/1/2011 6,1300 2,17% 5,9500 6,1300 5,9500 13.664 83.224,56
    11/1/2011 6,0000 -1,32% 6,0800 6,0800 5,9100 6.346 37.823,22
    10/1/2011 6,0800 2,53% 6,1000 6,1000 5,9400 18.883 112.662,32
    07/1/2011 5,9300 -2,63% 5,9300 6,0000 5,9300 7.905 46.887,60
    05/1/2011 6,0900 2,35% 5,9500 6,0900 5,9000 8.802 52.630,93
    04/1/2011 5,9500 -3,57% 6,1700 6,1700 5,9500 13.497 81.320,11
    03/1/2011 6,1700 3,70% 6,1000 6,1700 6,0500 9.821 60.162,23
    31/12/2010 5,9500 -2,30% 6,1500 6,1500 5,9500 7.002 41.990,65
    30/12/2010 6,0900 -1,77% 6,0700 6,1500 6,0700 2.684 16.341,30
    29/12/2010 6,2000 0,00% 6,1000 6,2800 6,0700 8.846 54.690,24
    28/12/2010 6,2000 1,14% 6,1300 6,2300 6,0700 1.797 11.062,63
    27/12/2010 6,1300 -1,76% 6,2000 6,2000 6,0800 3.324 20.316,20
    23/12/2010 6,2400 -0,95% 6,2400 6,2400 6,1800 3.428 21.371,85
    22/12/2010 6,3000 3,11% 6,1100 6,3000 6,0600 14.560 91.059,04
    21/12/2010 6,1100 0,49% 6,1000 6,2700 6,0500 9.733 59.757,67
    20/12/2010 6,0800 -3,49% 6,3000 6,3000 6,0600 13.256 80.795,08
    17/12/2010 6,3000 0,16% 6,1000 6,3000 6,1000 35.562 221.911,03
    16/12/2010 6,2900 1,45% 6,2000 6,2900 6,0600 5.632 35.170,11
    15/12/2010 6,2000 3,33% 6,0000 6,2000 5,8700 59.114 356.278,81
    14/12/2010 6,0000 -0,33% 6,0000 6,0500 5,9900 11.106 66.693,50
    13/12/2010 6,0200 -3,53% 6,0500 6,1600 6,0100 12.432 75.899,51
    10/12/2010 6,2400 -0,48% 6,2700 6,2700 6,1600 2.611 16.214,35
    09/12/2010 6,2700 2,79% 6,0500 6,4000 6,0400 27.937 173.946,69
    08/12/2010 6,1000 1,84% 6,0100 6,1300 5,9300 2.441 14.781,93
    07/12/2010 5,9900 0,00% 5,7600 6,0000 5,7600 7.454 44.504,29
    06/12/2010 5,9900 3,28% 5,8500 5,9900 5,8500 2.706 16.035,76
    03/12/2010 5,8000 0,00% 5,8900 5,8900 5,8000 8.328 48.605,39
    02/12/2010 5,8000 -2,68% 5,9000 6,0000 5,8000 20.845 122.155,82
    01/12/2010 5,9600 3,65% 5,6100 6,0300 5,6100 15.233 89.695,13
    30/11/2010 5,7500 -1,71% 5,8500 5,8600 5,7500 11.916 69.254,04
    29/11/2010 5,8500 1,56% 5,7600 5,9000 5,7600 4.754 27.875,10
    26/11/2010 5,7600 -1,54% 5,8500 5,8500 5,7000 9.326 53.609,00
    25/11/2010 5,8500 5,41% 5,5500 5,8500 5,5500 2.996 17.374,80
    24/11/2010 5,5500 -4,48% 5,8000 5,8000 5,5500 11.638 66.379,72
    23/11/2010 5,8100 -2,52% 5,9000 5,9600 5,7100 24.893 145.276,33
    22/11/2010 5,9600 -0,67% 5,9600 5,9600 5,8800 9.324 55.377,04
    19/11/2010 6,0000 -0,17% 5,9500 6,0000 5,9500 1.860 11.145,90
    18/11/2010 6,0100 0,17% 6,0000 6,0800 6,0000 18.977 114.033,68
    17/11/2010 6,0000 0,00% 6,0100 6,0100 5,9900 16.645 99.871,47
    16/11/2010 6,0000 -0,33% 6,0000 6,0000 6,0000 46.240 277.440,00
    15/11/2010 6,0200 -0,33% 6,1600 6,1600 6,0000 14.034 84.642,80
    12/11/2010 6,0400 0,67% 6,0000 6,0900 6,0000 4.035 24.293,25
    11/11/2010 6,0000 -0,33% 6,0000 6,0200 5,9700 42.795 256.804,23
    10/11/2010 6,0200 0,17% 6,1100 6,1100 5,9600 8.119 48.741,30
    09/11/2010 6,0100 -2,59% 6,1500 6,1500 6,0000 3.505 21.174,45
    08/11/2010 6,1700 0,00% 6,0000 6,1900 5,9600 18.977 114.268,46

    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.%