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
    05/11/2010 5,9900 -0,17% 6,0000 6,0000 5,9000 12.272 72.661,48
    04/11/2010 6,0000 -1,64% 6,1900 6,1900 5,9500 19.330 116.090,28
    03/11/2010 6,1000 0,16% 6,0000 6,1000 6,0000 3.899 23.532,03
    02/11/2010 6,0900 3,22% 5,9100 6,0900 5,9000 39.860 237.277,90
    01/11/2010 5,9000 -1,67% 5,9600 5,9600 5,9000 28.081 165.770,14
    29/10/2010 6,0000 -0,66% 6,0000 6,1100 5,9900 5.492 32.960,48
    27/10/2010 6,0400 -0,49% 6,1600 6,1600 5,9900 11.595 69.630,60
    26/10/2010 6,0700 -1,94% 6,2000 6,2000 5,9900 14.718 89.606,44
    25/10/2010 6,1900 1,48% 6,1400 6,1900 6,1400 3.725 23.028,90
    22/10/2010 6,1000 -1,61% 6,0000 6,1500 5,9900 9.922 59.946,00
    21/10/2010 6,2000 1,64% 6,1000 6,2000 5,9600 12.866 78.325,30
    20/10/2010 6,1000 -0,97% 6,2000 6,2000 6,1000 2.704 16.522,80
    19/10/2010 6,1600 2,50% 6,0000 6,1600 6,0000 4.225 25.787,66
    18/10/2010 6,0100 1,01% 5,9100 6,0900 5,9100 7.687 46.173,63
    15/10/2010 5,9500 -0,83% 6,0000 6,0600 5,9100 7.159 42.883,73
    14/10/2010 6,0000 -0,17% 6,0000 6,0000 5,9600 5.718 34.266,65
    13/10/2010 6,0100 0,17% 6,0000 6,0100 5,9800 8.321 49.922,14
    12/10/2010 6,0000 0,00% 6,0000 6,0100 5,9900 9.875 59.245,63
    11/10/2010 6,0000 0,84% 5,9500 6,0000 5,9500 1.760 10.484,75
    08/10/2010 5,9500 -0,83% 5,9100 5,9500 5,9000 3.580 21.187,54
    07/10/2010 6,0000 0,00% 5,9200 6,0000 5,9000 15.119 89.695,46
    06/10/2010 6,0000 1,35% 5,9200 6,0000 5,8800 8.839 52.544,00
    05/10/2010 5,9200 0,00% 5,9500 5,9900 5,8800 13.710 81.126,03
    04/10/2010 5,9200 0,34% 5,9000 5,9800 5,9000 12.047 71.220,03
    01/10/2010 5,9000 -1,67% 5,9000 5,9900 5,9000 13.325 79.112,88
    30/9/2010 6,0000 0,00% 6,0000 6,0000 5,9000 20.158 120.153,18
    29/9/2010 6,0000 0,00% 6,0000 6,0300 5,9600 13.724 82.236,10
    28/9/2010 6,0000 0,00% 5,9000 6,0300 5,8500 13.735 81.940,35
    27/9/2010 6,0000 2,74% 6,0000 6,0000 5,9300 6.946 41.413,62
    24/9/2010 5,8400 -2,18% 6,0700 6,0700 5,8400 6.874 40.571,42
    23/9/2010 5,9700 1,02% 6,0000 6,0000 5,9200 6.256 37.364,96
    22/9/2010 5,9100 -1,50% 5,9000 6,0900 5,9000 8.418 50.152,22
    21/9/2010 6,0000 -3,23% 6,1700 6,1700 5,9700 19.287 115.813,46
    20/9/2010 6,2000 5,08% 5,9000 6,2000 5,8000 5.335 32.493,28
    17/9/2010 5,9000 -1,67% 6,0000 6,0000 5,9000 19.226 114.022,31
    16/9/2010 6,0000 0,00% 6,0000 6,0000 5,9700 7.604 45.618,97
    15/9/2010 6,0000 0,17% 6,1000 6,1000 5,9900 43.022 258.171,18
    14/9/2010 5,9900 -0,66% 6,1000 6,1000 5,9500 17.658 105.927,40
    13/9/2010 6,0300 -0,66% 6,0300 6,0800 6,0300 1.820 11.010,32
    10/9/2010 6,0700 2,02% 5,8400 6,0800 5,8400 2.939 17.706,77
    09/9/2010 5,9500 2,23% 6,1000 6,1000 5,9000 44.500 265.215,90
    08/9/2010 5,8200 -2,18% 5,9800 5,9800 5,8200 13.075 76.984,12
    07/9/2010 5,9500 0,85% 5,9300 5,9500 5,8400 19.171 113.151,11
    06/9/2010 5,9000 0,51% 5,8500 5,9500 5,8500 4.300 25.337,00
    03/9/2010 5,8700 0,00% 5,9000 5,9000 5,8700 6.755 39.763,40
    02/9/2010 5,8700 0,34% 5,9800 5,9800 5,8700 32.838 194.108,98
    01/9/2010 5,8500 -1,18% 5,8200 5,9000 5,8200 15.590 91.014,50
    31/8/2010 5,9200 3,14% 5,7400 5,9200 5,7000 6.605 38.358,65
    30/8/2010 5,7400 -0,86% 5,7900 5,7900 5,7300 3.471 20.044,72
    27/8/2010 5,7900 1,05% 5,7600 5,8300 5,7300 9.071 52.682,58
    26/8/2010 5,7300 -2,05% 5,8500 5,8500 5,7300 25.485 148.271,72
    25/8/2010 5,8500 0,52% 5,8500 5,9100 5,7800 45.315 265.631,25
    24/8/2010 5,8200 -1,36% 5,9200 5,9200 5,7500 34.244 199.807,06
    23/8/2010 5,9000 0,68% 5,8600 5,9400 5,8500 218.296 1.287.902,72
    20/8/2010 5,8600 -0,85% 5,9300 5,9300 5,8300 14.929 87.600,65
    19/8/2010 5,9100 -0,84% 5,9800 6,0300 5,9100 12.282 73.280,73
    18/8/2010 5,9600 -1,49% 6,0000 6,0300 5,9500 12.279 73.362,35
    17/8/2010 6,0500 -1,31% 6,1300 6,1400 5,9900 14.908 90.709,47
    16/8/2010 6,1300 0,33% 6,1100 6,1300 6,1100 2.217 13.590,07
    13/8/2010 6,1100 -0,33% 6,1300 6,1400 6,1000 10.529 64.591,26
    12/8/2010 6,1300 0,00% 6,1300 6,1500 6,1300 3.249 19.974,34
    11/8/2010 6,1300 0,49% 6,1000 6,1300 6,1000 1.970 12.035,88
    10/8/2010 6,1000 -0,81% 6,1800 6,1800 6,1000 7.487 46.049,78
    09/8/2010 6,1500 0,00% 6,1500 6,2800 6,1500 3.069 19.004,42
    06/8/2010 6,1500 -0,65% 6,2800 6,2800 6,1500 3.953 24.401,35
    05/8/2010 6,1900 -1,28% 6,2700 6,2800 6,1500 1.067 6.655,55
    04/8/2010 6,2700 0,48% 6,2400 6,3200 6,2400 5.467 34.304,56
    03/8/2010 6,2400 4,87% 5,9200 6,2500 5,9200 24.390 148.726,00
    02/8/2010 5,9500 -0,83% 6,1000 6,1000 5,9000 4.985 29.830,90
    30/7/2010 6,0000 0,00% 6,0000 6,1000 5,8700 11.278 67.462,84
    29/7/2010 6,0000 1,01% 5,9000 6,1600 5,9000 31.412 188.491,98
    28/7/2010 5,9400 -4,96% 5,9500 6,1400 5,9400 8.010 47.914,57
    27/7/2010 6,2500 5,75% 5,9100 6,2500 5,8500 35.359 216.732,33
    26/7/2010 5,9100 3,87% 5,8800 5,9100 5,7700 25.013 146.396,63
    23/7/2010 5,6900 -0,87% 5,9000 5,9100 5,6900 6.408 36.785,88
    22/7/2010 5,7400 0,70% 5,6800 5,7400 5,6800 4.933 28.121,86
    21/7/2010 5,7000 -0,87% 5,9000 5,9000 5,6800 9.840 56.271,83
    20/7/2010 5,7500 1,77% 5,6800 5,7500 5,6400 15.044 85.769,47
    19/7/2010 5,6500 -0,18% 5,8000 5,8200 5,6500 5.027 28.599,03
    16/7/2010 5,6600 -0,88% 5,7000 5,7500 5,6600 5.011 28.492,44
    15/7/2010 5,7100 0,88% 5,6600 5,7400 5,6600 29.833 170.036,74
    14/7/2010 5,6600 -0,35% 5,7400 5,7400 5,6200 43.059 244.730,86
    13/7/2010 5,6800 1,07% 5,6200 5,6900 5,5200 5.085 28.695,76
    12/7/2010 5,6200 1,08% 5,6900 5,6900 5,5600 1.835 10.237,86
    09/7/2010 5,5600 -2,28% 5,5000 5,7000 5,5000 28.394 161.383,26
    08/7/2010 5,6900 1,25% 5,7000 5,9000 5,6000 12.082 68.891,23
    07/7/2010 5,6200 0,00% 5,6000 5,6200 5,4700 17.680 98.405,58
    06/7/2010 5,6200 -0,53% 5,6900 5,6900 5,5300 4.243 23.799,68
    05/7/2010 5,6500 2,91% 5,6200 5,6500 5,5000 7.348 41.275,71
    02/7/2010 5,4900 0,37% 5,6000 5,6500 5,4900 3.076 16.920,95
    01/7/2010 5,4700 -1,26% 5,6000 5,6000 5,4700 1.170 6.530,16
    30/6/2010 5,5400 -1,95% 5,6000 5,6500 5,4500 63.550 352.734,80
    29/6/2010 5,6500 2,17% 5,6800 5,6800 5,5100 2.042 11.357,08
    28/6/2010 5,5300 -1,07% 5,7000 5,7000 5,5300 4.993 27.774,80
    25/6/2010 5,5900 -2,78% 5,6500 5,7000 5,5900 6.855 38.619,99
    24/6/2010 5,7500 -2,54% 5,9000 5,9000 5,7000 39.517 228.203,81
    23/6/2010 5,9000 0,00% 5,8500 5,9000 5,7500 4.365 25.665,02
    22/6/2010 5,9000 -0,84% 5,9000 5,9000 5,8200 28.344 167.075,44
    21/6/2010 5,9500 -0,67% 5,9000 5,9500 5,9000 3.706 21.870,70
    18/6/2010 5,9900 4,72% 5,9700 5,9900 5,7900 13.405 79.981,72
    17/6/2010 5,7200 -0,52% 5,8800 5,8800 5,6800 8.076 47.201,14
    16/6/2010 5,7500 1,77% 5,7900 5,8000 5,7500 2.280 13.121,23
    15/6/2010 5,6500 -0,18% 5,6500 5,6900 5,6500 2.274 12.878,96
    14/6/2010 5,6600 2,91% 5,6900 5,6900 5,5100 2.165 12.144,47
    11/6/2010 5,5000 0,00% 5,6400 5,6500 5,5000 14.852 81.734,10
    10/6/2010 5,5000 1,48% 5,5700 5,5800 5,4500 22.485 123.720,91
    09/6/2010 5,4200 -1,45% 5,5000 5,5400 5,3800 3.694 20.202,27
    08/6/2010 5,5000 -3,68% 5,5100 5,5100 5,3400 16.316 88.890,68
    07/6/2010 5,7100 1,06% 5,7100 5,7100 5,5500 37.288 212.822,79
    04/6/2010 5,6500 -2,59% 5,9200 6,0000 5,6300 6.571 38.351,90
    03/6/2010 5,8000 1,40% 5,7200 5,8000 5,7200 736 4.240,80
    02/6/2010 5,7200 -0,69% 5,7200 5,8000 5,7100 10.670 61.417,40
    01/6/2010 5,7600 -0,69% 5,7600 5,8000 5,7500 13.447 77.527,17
    31/5/2010 5,8000 -0,17% 5,7200 5,8000 5,7200 17.510 101.318,00
    28/5/2010 5,8100 1,93% 5,8000 5,9400 5,8000 4.063 23.641,20
    27/5/2010 5,7000 0,00% 5,7000 5,7500 5,6000 3.110 17.731,77
    26/5/2010 5,7000 0,00% 5,7000 5,7500 5,7000 73.271 417.657,25
    25/5/2010 5,7000 0,00% 5,7000 5,7500 5,6300 29.226 166.518,25
    21/5/2010 5,7000 1,79% 5,5000 5,7200 5,5000 84.055 476.181,57
    20/5/2010 5,6000 2,56% 5,5100 5,6300 5,5000 103.589 577.297,93
    19/5/2010 5,4600 -0,55% 5,6000 5,7000 5,4600 47.170 264.768,15
    18/5/2010 5,4900 0,00% 5,5000 5,5200 5,4000 13.143 71.745,78
    17/5/2010 5,4900 -2,83% 5,5200 5,5800 5,4000 15.100 82.223,35
    14/5/2010 5,6500 0,89% 5,7600 5,7600 5,5500 35.087 198.115,19
    13/5/2010 5,6000 0,18% 5,7700 5,7700 5,4400 7.319 40.962,36
    12/5/2010 5,5900 4,29% 5,4900 5,6000 5,3700 11.452 63.245,00
    11/5/2010 5,3600 -0,92% 5,4100 5,4900 5,3100 164.729 884.711,45
    10/5/2010 5,4100 6,92% 5,3500 5,5600 5,2300 71.885 385.130,03
    07/5/2010 5,0600 -1,56% 5,1400 5,1600 4,9900 37.571 191.290,19
    06/5/2010 5,1400 -2,84% 5,2300 5,3700 5,1000 69.302 360.176,14
    05/5/2010 5,2900 -3,82% 5,6000 5,6000 5,2100 29.558 159.145,60
    04/5/2010 5,5000 -6,14% 5,8600 5,9800 5,5000 125.103 712.905,08
    03/5/2010 5,8600 4,27% 5,7000 5,9700 5,7000 21.352 124.677,00
    30/4/2010 5,6200 -0,35% 5,7200 5,8700 5,6100 25.118 144.014,30
    29/4/2010 5,6400 3,68% 5,4400 5,7000 5,4400 41.474 232.920,31
    28/4/2010 5,4400 2,06% 5,3300 5,5700 5,1800 24.167 129.944,03
    27/4/2010 5,3300 -3,44% 5,4500 5,5000 5,3300 38.524 207.859,03
    26/4/2010 5,5200 -6,60% 5,8400 5,9000 5,5200 14.750 84.628,09
    23/4/2010 5,9100 -1,50% 6,0200 6,2000 5,9100 32.063 193.588,17
    22/4/2010 6,0000 -2,91% 6,1600 6,2900 6,0000 11.812 71.532,71
    21/4/2010 6,1800 -2,37% 6,3900 6,3900 6,1600 5.984 36.995,89
    20/4/2010 6,3300 1,12% 6,5000 6,5000 6,1600 16.363 102.057,35
    19/4/2010 6,2600 -4,43% 6,4400 6,5000 6,2600 20.197 129.337,97
    16/4/2010 6,5500 -1,50% 6,6200 6,6200 6,4600 10.920 71.174,40
    15/4/2010 6,6500 2,31% 6,5000 6,7500 6,4400 38.499 254.712,31
    14/4/2010 6,5000 -5,11% 6,9000 6,9000 6,3700 73.553 479.622,65
    13/4/2010 6,8500 0,59% 6,9400 7,0000 6,7500 31.807 219.900,82
    12/4/2010 6,8100 1,19% 7,2600 7,2600 6,8100 34.742 239.412,92
    09/4/2010 6,7300 0,75% 6,6600 6,7400 6,6000 103.475 688.329,53
    08/4/2010 6,6800 -3,61% 6,7100 6,8100 6,6400 8.954 59.990,05
    07/4/2010 6,9300 -1,00% 7,0000 7,0000 6,9200 34.653 240.888,50
    06/4/2010 7,0000 0,00% 7,0100 7,0100 6,9000 5.444 38.070,50
    01/4/2010 7,0000 -0,99% 7,0700 7,1000 7,0000 11.947 83.909,93
    31/3/2010 7,0700 -0,56% 7,1200 7,1400 7,0400 1.310 9.324,16
    30/3/2010 7,1100 -5,20% 7,5000 7,5000 7,1100 29.215 209.017,80
    29/3/2010 7,5000 -1,06% 7,5800 7,5800 7,3400 23.262 172.747,79
    26/3/2010 7,5800 1,74% 7,8000 7,8000 7,4800 9.822 74.734,58
    24/3/2010 7,4500 0,40% 7,4200 7,5900 7,4100 9.212 68.868,28
    23/3/2010 7,4200 0,27% 7,4200 7,5500 7,4200 3.171 23.667,21
    22/3/2010 7,4000 0,41% 7,3900 7,4600 7,3000 29.453 217.399,45
    19/3/2010 7,3700 -0,41% 7,3600 7,6900 7,3600 15.687 115.760,65
    18/3/2010 7,4000 -1,86% 7,5000 7,5100 7,3400 9.093 67.613,83
    17/3/2010 7,5400 -2,58% 7,7500 7,7800 7,5400 1.206 9.168,14
    16/3/2010 7,7400 -2,03% 7,6500 7,7800 7,5100 5.739 43.997,42
    15/3/2010 7,9000 6,76% 7,3000 7,9000 7,3000 10.424 79.324,43
    12/3/2010 7,4000 0,54% 7,3600 7,4000 7,3100 50.828 373.014,62
    11/3/2010 7,3600 0,68% 7,2500 7,4500 7,2200 18.368 134.584,10
    10/3/2010 7,3100 -0,41% 7,3400 7,5000 7,3100 14.553 108.068,54
    09/3/2010 7,3400 -2,13% 7,4200 7,4200 7,3200 16.863 124.374,73
    08/3/2010 7,5000 -1,32% 7,7600 7,7700 7,4500 1.129 8.491,85
    05/3/2010 7,6000 -1,81% 7,8000 7,8000 7,5100 6.250 47.521,40
    04/3/2010 7,7400 0,65% 7,6700 7,7400 7,5000 14.537 109.875,06
    03/3/2010 7,6900 4,63% 7,6900 7,6900 7,3500 3.769 28.707,77
    02/3/2010 7,3500 -1,21% 7,2700 7,4400 7,2700 8.724 64.083,99
    01/3/2010 7,4400 -0,40% 7,4000 7,6200 7,4000 3.040 22.744,71
    26/2/2010 7,4700 3,03% 7,4400 7,5000 7,2100 7.566 56.157,35
    25/2/2010 7,2500 0,00% 7,2100 7,2500 7,1700 839 6.056,35
    24/2/2010 7,2500 0,42% 7,7800 7,7900 7,2300 6.500 48.595,10
    23/2/2010 7,2200 -1,10% 7,3000 7,3600 7,2000 15.328 111.580,71
    22/2/2010 7,3000 1,39% 7,2100 7,3900 7,2100 12.178 88.007,22
    19/2/2010 7,2000 1,41% 7,2000 7,2500 7,2000 1.231 8.892,23
    18/2/2010 7,1000 0,00% 7,2900 7,2900 7,0900 14.871 105.713,43
    17/2/2010 7,1000 0,00% 7,1300 7,1400 7,1000 2.610 18.558,44
    16/2/2010 7,1000 -4,05% 7,3300 7,4000 7,1000 15.423 111.529,81
    12/2/2010 7,4000 1,37% 7,3000 7,4000 7,2500 9.898 72.379,25
    11/2/2010 7,3000 -0,14% 7,3000 7,3700 7,2800 4.537 33.160,86
    10/2/2010 7,3100 1,53% 7,7600 7,7600 7,2500 6.408 47.183,56
    09/2/2010 7,2000 0,70% 7,1500 7,3000 7,0300 44.164 317.314,12
    08/2/2010 7,1500 -0,69% 7,2000 7,3000 7,1000 44.547 319.830,52
    05/2/2010 7,2000 -1,37% 7,3000 7,3900 7,2000 21.328 154.430,95
    04/2/2010 7,3000 -1,75% 7,3800 7,5400 7,3000 8.453 62.145,75
    03/2/2010 7,4300 0,68% 7,3800 7,5000 7,3800 12.455 92.239,61
    02/2/2010 7,3800 -0,40% 7,4000 7,4700 7,3500 20.817 153.940,09
    01/2/2010 7,4100 1,51% 7,3500 7,5000 7,3500 7.013 52.013,82
    29/1/2010 7,3000 -0,68% 7,7900 7,7900 7,3000 31.198 232.302,47
    28/1/2010 7,3500 -1,08% 7,4300 7,5000 7,2300 16.224 119.302,85
    27/1/2010 7,4300 -0,93% 7,6000 7,6700 7,2600 18.011 134.175,15
    26/1/2010 7,5000 -0,66% 7,5600 7,7800 7,5000 2.896 21.861,60
    25/1/2010 7,5500 -0,40% 7,4200 7,7400 7,4000 7.452 56.282,86
    22/1/2010 7,5800 -0,26% 7,4400 7,6500 7,4100 36.995 280.682,66
    21/1/2010 7,6000 -1,43% 7,7100 7,9000 7,4000 10.255 77.659,65
    20/1/2010 7,7100 -4,34% 7,8000 8,0000 7,7100 3.814 29.855,67
    19/1/2010 8,0600 0,75% 7,9100 8,0600 7,7500 7.720 60.763,61
    18/1/2010 8,0000 -1,23% 8,0000 8,0000 7,9100 25.578 204.235,34
    15/1/2010 8,1000 3,58% 7,8200 8,1300 7,8200 7.840 63.108,76
    14/1/2010 7,8200 -3,81% 8,0700 8,0700 7,8200 15.766 125.233,62
    13/1/2010 8,1300 1,25% 8,0800 8,2200 8,0000 8.174 66.247,39
    12/1/2010 8,0300 -4,97% 8,4500 8,5000 8,0300 13.289 110.933,02
    11/1/2010 8,4500 0,00% 8,3500 8,5000 8,3500 1.483 12.536,62
    08/1/2010 8,4500 -2,20% 8,5000 8,6000 8,4500 5.769 48.970,95
    07/1/2010 8,6400 1,65% 8,6000 8,6400 8,3800 12.125 103.944,24
    05/1/2010 8,5000 0,00% 8,6000 8,6000 8,2000 27.806 233.100,19
    04/1/2010 8,5000 2,41% 8,2000 8,5000 8,1700 4.810 40.092,36
    31/12/2009 8,3000 0,73% 8,3500 8,3900 8,2400 17.711 146.901,12
    30/12/2009 8,2400 -0,24% 8,3000 8,3000 8,1100 75.121 616.250,87
    29/12/2009 8,2600 1,47% 8,2000 8,2700 8,1000 54.846 451.412,70
    28/12/2009 8,1400 1,37% 8,0900 8,1600 8,0700 10.869 88.294,01
    23/12/2009 8,0300 0,50% 8,1000 8,1000 7,9700 7.699 61.898,75
    22/12/2009 7,9900 3,77% 7,8000 8,0500 7,7600 8.510 66.829,25
    21/12/2009 7,7000 -1,28% 7,7500 7,7500 7,6600 5.649 43.533,72
    18/12/2009 7,8000 -1,27% 7,9000 8,1000 7,8000 66.871 524.079,49
    17/12/2009 7,9000 -0,88% 7,9000 7,9500 7,7600 8.772 68.828,45
    16/12/2009 7,9700 3,24% 7,7000 7,9700 7,6600 21.524 166.245,30
    15/12/2009 7,7200 0,00% 7,5200 7,7200 7,3700 19.379 148.028,82
    14/12/2009 7,7200 -0,52% 7,7200 7,8000 7,6600 27.781 214.151,64
    11/12/2009 7,7600 1,44% 7,7000 7,8500 7,7000 37.866 292.903,01
    10/12/2009 7,6500 3,24% 7,5000 7,8500 7,4000 31.295 236.463,07
    09/12/2009 7,4100 -5,61% 7,6400 7,8000 7,4000 37.430 285.254,50
    08/12/2009 7,8500 -4,50% 8,1400 8,1600 7,7000 77.415 610.275,05
    07/12/2009 8,2200 1,23% 8,1200 8,3500 8,1200 90.200 737.109,97
    04/12/2009 8,1200 -0,98% 8,2000 8,2400 8,0000 12.308 99.445,91
    03/12/2009 8,2000 -1,44% 8,1300 8,2500 8,1300 9.755 79.987,80
    02/12/2009 8,3200 5,32% 8,1500 8,3200 7,9100 7.010 56.778,18
    01/12/2009 7,9000 2,60% 7,7500 7,9000 7,6800 15.493 120.663,28
    30/11/2009 7,7000 -1,28% 7,7100 7,8000 7,6000 18.003 138.885,09
    27/11/2009 7,8000 -0,13% 7,5200 7,9600 7,5200 8.701 68.136,39
    26/11/2009 7,8100 -3,58% 8,2900 8,2900 7,8100 22.281 175.348,26
    25/11/2009 8,1000 -1,82% 8,1700 8,2400 8,0000 14.761 119.137,79
    24/11/2009 8,2500 1,35% 8,1400 8,2700 8,1400 7.714 63.406,11
    23/11/2009 8,1400 0,00% 8,1000 8,1400 8,1000 7.868 63.924,78
    20/11/2009 8,1400 0,00% 8,1200 8,1600 8,0300 3.602 29.241,32
    19/11/2009 8,1400 -2,40% 8,3200 8,3400 8,1400 11.215 91.827,71
    18/11/2009 8,3400 -0,48% 8,4200 8,4200 8,3000 32.106 266.644,92
    17/11/2009 8,3800 0,60% 8,3300 8,3800 8,3100 4.390 36.711,90
    16/11/2009 8,3300 -0,95% 8,2400 8,4000 8,2200 11.355 94.156,16
    13/11/2009 8,4100 0,00% 8,4100 8,5900 8,3900 13.284 112.438,54
    12/11/2009 8,4100 -0,59% 7,8000 8,4100 7,8000 20.928 171.129,80
    11/11/2009 8,4600 0,00% 8,3600 8,4600 8,3600 9.033 75.953,35
    10/11/2009 8,4600 -0,47% 8,5900 8,6000 8,4200 17.628 149.343,88
    09/11/2009 8,5000 0,24% 8,3400 8,5800 8,3400 22.709 192.938,61
    06/11/2009 8,4800 0,95% 8,4000 8,4800 8,3500 8.636 72.641,44
    05/11/2009 8,4000 0,00% 8,4000 8,4000 8,3000 11.066 92.827,64
    04/11/2009 8,4000 1,20% 8,4000 8,4600 8,2500 175.824 1.470.139,70
    03/11/2009 8,3000 -1,19% 8,4000 8,4000 8,2000 44.070 367.740,57
    02/11/2009 8,4000 -1,98% 8,2200 8,4600 8,2200 5.915 49.480,50
    30/10/2009 8,5700 2,02% 8,4000 8,5700 8,4000 13.683 116.066,24
    29/10/2009 8,4000 0,60% 8,5000 8,5000 8,3500 17.299 144.759,98
    27/10/2009 8,3500 0,72% 8,4800 8,5000 8,3100 6.580 55.166,65
    26/10/2009 8,2900 -1,31% 8,4900 8,5100 8,1800 23.920 200.937,02
    23/10/2009 8,4000 0,00% 8,4900 8,5000 8,3500 5.170 43.469,58
    22/10/2009 8,4000 0,72% 8,3400 8,6000 8,3400 18.835 158.546,41
    21/10/2009 8,3400 0,00% 8,5700 8,5700 8,2800 21.528 179.643,92
    20/10/2009 8,3400 -0,12% 8,2800 8,3500 8,2000 7.692 64.096,89
    19/10/2009 8,3500 -1,30% 8,3200 8,3500 8,3000 13.155 109.574,90
    16/10/2009 8,4600 2,30% 8,2600 8,6000 8,2500 23.756 200.259,75
    15/10/2009 8,2700 -1,08% 8,3300 8,3300 8,1100 50.075 414.807,63
    14/10/2009 8,3600 -0,48% 8,4000 8,4000 8,3500 5.007 41.901,45
    13/10/2009 8,4000 0,36% 8,3400 8,4000 8,3200 27.607 230.252,05
    12/10/2009 8,3700 0,84% 8,3400 8,4400 8,3200 36.738 306.995,73
    09/10/2009 8,3000 -0,12% 8,3400 8,3400 8,3000 6.159 51.167,21
    08/10/2009 8,3100 -1,07% 8,3500 8,4400 8,2800 22.640 190.197,34
    07/10/2009 8,4000 0,12% 8,3500 8,4800 8,3500 92.397 776.123,20
    06/10/2009 8,3900 -0,12% 8,3500 8,4000 8,2800 32.184 269.918,67
    05/10/2009 8,4000 1,33% 8,4900 8,4900 8,1400 4.845 40.435,15
    02/10/2009 8,2900 -0,12% 8,1200 8,3000 8,0500 30.344 248.721,97
    01/10/2009 8,3000 0,48% 8,0700 8,3500 8,0700 14.721 121.999,32
    30/9/2009 8,2600 3,90% 8,0600 8,3000 7,9500 36.306 295.594,78
    29/9/2009 7,9500 -0,50% 7,9000 8,0900 7,9000 43.627 348.947,39
    28/9/2009 7,9900 1,65% 7,8500 8,0300 7,8500 24.460 194.503,63
    25/9/2009 7,8600 -0,51% 7,9000 8,0000 7,8500 17.735 140.551,01
    24/9/2009 7,9000 3,27% 7,6500 7,9000 7,6500 68.946 538.716,35
    23/9/2009 7,6500 -1,92% 7,7500 7,8000 7,6500 37.352 288.845,79
    22/9/2009 7,8000 -0,13% 7,7200 7,8800 7,7200 3.558 27.749,23
    21/9/2009 7,8100 0,90% 7,7400 7,9000 7,7000 77.354 602.929,49
    18/9/2009 7,7400 -2,27% 7,9200 7,9200 7,7400 31.079 242.915,38
    17/9/2009 7,9200 -0,50% 7,9600 7,9600 7,8800 411.072 3.308.333,46
    16/9/2009 7,9600 1,53% 7,7600 7,9900 7,7600 413.356 3.314.171,60
    15/9/2009 7,8400 0,90% 7,7300 7,9000 7,7300 16.068 126.045,07
    14/9/2009 7,7700 -0,26% 7,7800 7,7900 7,7500 31.953 248.515,86
    11/9/2009 7,7900 0,65% 7,8400 7,9600 7,7400 40.965 318.730,81
    10/9/2009 7,7400 -1,02% 7,8200 7,8500 7,7400 41.679 324.916,47
    09/9/2009 7,8200 2,89% 7,7000 7,8400 7,7000 21.280 165.228,71
    08/9/2009 7,6000 0,00% 7,6400 7,6500 7,6000 11.550 88.071,87
    07/9/2009 7,6000 0,00% 7,7300 7,7800 7,5700 26.298 200.779,70
    04/9/2009 7,6000 -1,81% 7,7400 7,7400 7,6000 11.431 87.744,61
    03/9/2009 7,7400 -2,40% 7,8100 7,8800 7,7200 9.413 73.209,12
    02/9/2009 7,9300 0,38% 7,7300 7,9300 7,7300 18.821 147.722,76
    01/9/2009 7,9000 0,38% 7,7200 7,9000 7,7200 17.637 137.983,24
    31/8/2009 7,8700 -1,38% 7,8000 7,9000 7,6700 24.841 194.737,17
    28/8/2009 7,9800 0,00% 7,9500 7,9800 7,8500 19.740 156.510,49

    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.%