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
    27/8/2009 7,8500 -1,13% 8,0800 8,1200 7,8300 5.621 44.588,47
    26/8/2009 7,9400 -0,63% 7,8500 7,9400 7,8000 14.859 116.253,16
    25/8/2009 7,9900 3,10% 7,7300 7,9900 7,6900 69.173 537.053,34
    24/8/2009 7,7500 0,13% 7,8600 8,0000 7,7100 49.163 382.006,06
    21/8/2009 7,7400 -0,77% 7,9000 7,9200 7,7400 6.662 51.912,08
    20/8/2009 7,8000 0,00% 7,8000 7,8000 7,6700 63.391 494.391,51
    19/8/2009 7,8000 0,00% 7,8000 7,8200 7,6600 17.681 137.767,27
    18/8/2009 7,8000 1,30% 7,7200 7,8200 7,7200 140.427 1.085.154,86
    17/8/2009 7,7000 -0,90% 7,8000 7,8000 7,6000 12.216 94.575,08
    14/8/2009 7,7700 0,26% 7,7800 7,7900 7,7000 4.753 36.887,40
    13/8/2009 7,7500 0,00% 7,7900 7,8000 7,7500 12.273 95.214,55
    12/8/2009 7,7500 -0,13% 7,8000 7,8000 7,7000 26.086 203.061,28
    11/8/2009 7,7600 -0,51% 7,8500 7,8500 7,7200 4.711 36.746,90
    10/8/2009 7,8000 -0,26% 7,7700 7,9000 7,7700 17.900 140.539,00
    07/8/2009 7,8200 0,26% 7,7200 7,8200 7,7200 6.418 50.092,31
    06/8/2009 7,8000 0,78% 7,7200 7,8000 7,7000 11.773 91.277,35
    05/8/2009 7,7400 -1,53% 7,8500 7,8500 7,6800 7.663 59.334,48
    04/8/2009 7,8600 -0,51% 7,9100 7,9100 7,7800 17.821 139.425,30
    03/8/2009 7,9000 3,27% 7,7000 7,9000 7,6600 19.154 149.398,80
    31/7/2009 7,6500 4,79% 7,5100 7,6500 7,4300 25.164 189.893,71
    30/7/2009 7,3000 -2,54% 7,3000 7,4700 7,3000 7.190 52.887,74
    29/7/2009 7,4900 1,63% 7,3400 7,4900 7,3000 6.532 48.562,64
    28/7/2009 7,3700 -1,99% 7,4100 7,4100 7,3600 2.353 17.387,54
    27/7/2009 7,5200 0,13% 7,4800 7,5300 7,4800 2.328 17.479,45
    24/7/2009 7,5100 -1,18% 7,4600 7,5100 7,3600 14.292 107.047,28
    23/7/2009 7,6000 4,83% 7,1100 7,6000 7,1000 41.775 305.677,40
    22/7/2009 7,2500 0,28% 7,1400 7,2500 7,1400 2.875 20.810,85
    21/7/2009 7,2300 0,56% 7,1900 7,2300 7,1900 3.308 23.869,69
    20/7/2009 7,1900 0,56% 7,1500 7,2000 7,1500 4.630 33.210,75
    17/7/2009 7,1500 -0,69% 7,1000 7,1500 7,1000 8 56,95
    16/7/2009 7,2000 2,42% 7,0000 7,2000 7,0000 16.933 120.665,62
    15/7/2009 7,0300 -0,28% 7,0500 7,0900 7,0200 14.967 105.358,11
    14/7/2009 7,0500 0,71% 7,0000 7,0500 7,0000 26.077 182.791,11
    13/7/2009 7,0000 -0,14% 7,0100 7,0200 6,9600 17.426 121.996,51
    10/7/2009 7,0100 -1,13% 7,0300 7,0900 7,0100 8.378 58.967,87
    09/7/2009 7,0900 0,71% 7,0400 7,1400 7,0100 8.529 60.171,65
    08/7/2009 7,0400 -2,22% 7,2000 7,2000 7,0300 15.800 112.091,62
    07/7/2009 7,2000 0,70% 7,1000 7,2000 7,1000 8.202 58.876,40
    06/7/2009 7,1500 1,85% 7,0100 7,1500 7,0100 9.348 66.387,21
    03/7/2009 7,0200 -1,82% 7,1500 7,1500 7,0100 2.639 18.718,98
    02/7/2009 7,1500 1,27% 7,1300 7,1500 7,0100 4.467 31.830,67
    01/7/2009 7,0600 -0,56% 7,1000 7,1400 7,0000 12.598 88.537,99
    30/6/2009 7,1000 -0,56% 7,1000 7,2000 6,9900 127.036 893.353,59
    29/6/2009 7,1400 0,42% 7,1200 7,1400 7,0800 7.274 51.653,78
    26/6/2009 7,1100 -0,14% 6,9600 7,1600 6,9600 12.400 88.169,00
    25/6/2009 7,1200 3,19% 6,9000 7,1900 6,9000 6.007 42.383,32
    24/6/2009 6,9000 -0,72% 6,8900 7,0000 6,8100 41.415 287.197,12
    23/6/2009 6,9500 -0,71% 7,0000 7,0600 6,9000 5.461 38.020,36
    22/6/2009 7,0000 3,86% 6,9000 7,0700 6,9000 37.457 261.931,24
    19/6/2009 6,7400 -4,67% 7,1800 7,1800 6,7400 38.263 265.429,90
    18/6/2009 7,0700 0,43% 7,0500 7,1200 7,0100 8.420 59.327,80
    17/6/2009 7,0400 -1,95% 7,1500 7,1500 6,9700 23.595 166.084,41
    16/6/2009 7,1800 -0,97% 7,1300 7,2100 7,0900 25.365 181.069,89
    15/6/2009 7,2500 -0,41% 7,1900 7,2800 7,1900 7.844 56.891,28
    12/6/2009 7,2800 0,69% 7,2300 7,2800 7,2000 37.480 270.424,90
    11/6/2009 7,2300 0,00% 7,1000 7,2500 7,0700 16.990 121.573,90
    10/6/2009 7,2300 1,12% 7,1500 7,2300 7,1100 3.665 26.345,77
    09/6/2009 7,1500 1,27% 7,1000 7,2200 7,0500 22.137 158.116,05
    05/6/2009 7,0600 -1,94% 7,1000 7,2400 7,0500 21.678 155.247,57
    04/6/2009 7,2000 -0,41% 7,2300 7,2300 7,1100 8.923 64.231,56
    03/6/2009 7,2300 0,28% 7,1000 7,2300 7,0800 15.238 109.612,29
    02/6/2009 7,2100 1,55% 7,1000 7,2200 7,0800 25.258 181.435,05
    01/6/2009 7,1000 1,43% 7,0000 7,1900 7,0000 21.909 156.294,05
    29/5/2009 7,0000 -2,91% 7,2100 7,2200 7,0000 13.897 98.592,30
    28/5/2009 7,2100 1,69% 7,0600 7,2100 7,0500 21.722 154.955,36
    27/5/2009 7,0900 0,14% 7,0500 7,2000 7,0500 9.397 66.673,65
    26/5/2009 7,0800 0,85% 7,0100 7,0800 7,0100 3.526 24.821,48
    25/5/2009 7,0200 -0,71% 7,0700 7,2000 7,0000 27.450 193.613,80
    22/5/2009 7,0700 0,00% 7,0000 7,2000 7,0000 16.734 118.303,18
    21/5/2009 7,0700 0,86% 7,1700 7,1700 6,9900 19.934 139.790,50
    20/5/2009 7,0100 0,29% 7,1000 7,1200 6,9900 23.698 166.987,89
    19/5/2009 6,9900 -0,29% 7,0400 7,1900 6,9900 45.907 322.032,72
    18/5/2009 7,0100 0,14% 6,9100 7,1000 6,9100 1.570 11.009,14
    15/5/2009 7,0000 -0,28% 7,1000 7,1000 6,9800 31.690 221.920,07
    14/5/2009 7,0200 0,29% 6,9200 7,0500 6,9200 26.222 184.006,32
    13/5/2009 7,0000 0,29% 6,9900 7,1100 6,9500 34.143 239.143,07
    12/5/2009 6,9800 -1,69% 7,0900 7,2500 6,9800 80.227 565.113,12
    11/5/2009 7,1000 0,71% 7,2000 7,2000 7,0200 25.507 181.647,09
    08/5/2009 7,0500 1,44% 7,0000 7,1900 6,9100 10.616 74.737,87
    07/5/2009 6,9500 -0,71% 7,0000 7,0600 6,9500 44.343 310.109,96
    06/5/2009 7,0000 0,00% 7,0000 7,0300 6,9500 29.389 205.691,24
    05/5/2009 7,0000 -0,28% 6,9000 7,0900 6,9000 71.945 503.255,14
    04/5/2009 7,0200 0,29% 7,0000 7,0800 6,9600 19.808 138.604,71
    30/4/2009 7,0000 0,43% 6,9700 7,1200 6,9200 50.980 358.159,03
    29/4/2009 6,9700 0,72% 7,0300 7,1200 6,9700 10.842 76.202,38
    28/4/2009 6,9200 -2,81% 7,0000 7,0000 6,8600 34.682 240.355,37
    27/4/2009 7,1200 -1,52% 7,1700 7,2000 7,0000 12.711 90.236,31
    24/4/2009 7,2300 1,26% 7,1000 7,2300 7,0200 24.010 169.616,72
    23/4/2009 7,1400 0,85% 7,1200 7,1700 7,1000 6.658 47.479,40
    22/4/2009 7,0800 -0,14% 7,0800 7,0800 7,0400 4.280 30.294,80
    21/4/2009 7,0900 1,29% 6,8200 7,1600 6,8200 306.419 2.147.358,24
    16/4/2009 7,0000 0,57% 7,0000 7,1000 6,9900 19.568 137.987,15
    15/4/2009 6,9600 -0,57% 7,0800 7,1200 6,9600 18.495 130.209,45
    14/4/2009 7,0000 -2,51% 7,1800 7,2300 7,0000 11.972 85.362,55
    09/4/2009 7,1800 -0,28% 7,2900 7,3000 7,1000 229.833 1.650.138,34
    08/4/2009 7,2000 6,35% 6,7900 7,2000 6,7900 22.225 156.188,20
    07/4/2009 6,7700 -3,29% 7,0000 7,0000 6,7700 1.673 11.539,78
    06/4/2009 7,0000 0,14% 7,0000 7,1900 6,9900 33.325 234.080,59
    03/4/2009 6,9900 4,33% 6,9000 6,9900 6,8000 15.398 105.908,22
    02/4/2009 6,7000 0,00% 6,7000 6,7300 6,6900 62.438 418.406,13
    01/4/2009 6,7000 0,00% 6,6000 6,7000 6,6000 19.693 130.757,20
    31/3/2009 6,7000 0,90% 6,6000 6,7000 6,5500 32.014 213.669,14
    30/3/2009 6,6400 0,00% 6,6600 6,6600 6,6400 45.519 302.256,56
    27/3/2009 6,6400 0,30% 6,6900 6,7000 6,6000 41.819 277.919,79
    26/3/2009 6,6200 -1,19% 6,7600 6,7600 6,6000 18.614 124.065,38
    24/3/2009 6,7000 0,90% 6,6400 6,7600 6,6400 15.337 102.829,14
    23/3/2009 6,6400 0,91% 6,6000 6,6900 6,5800 40.782 270.007,53
    20/3/2009 6,5800 -0,30% 6,5800 6,8000 6,5600 28.481 188.328,75
    19/3/2009 6,6000 -2,94% 6,6400 6,6400 6,4500 48.259 317.587,65
    18/3/2009 6,8000 0,00% 6,8700 6,8800 6,7800 43.565 296.903,06
    17/3/2009 6,8000 2,41% 6,7000 6,8600 6,7000 20.550 139.610,76
    16/3/2009 6,6400 0,61% 6,6200 6,6400 6,4800 18.267 120.734,50
    13/3/2009 6,6000 1,54% 6,7800 6,7800 6,4200 25.091 164.254,12
    12/3/2009 6,5000 0,00% 6,4000 6,5000 6,3400 48.705 313.570,24
    11/3/2009 6,5000 -1,22% 6,6200 6,6200 6,5000 8.817 57.781,80
    10/3/2009 6,5800 1,23% 6,3800 6,7000 6,3800 37.248 244.191,38
    09/3/2009 6,5000 0,00% 6,5600 6,5800 6,3400 11.692 75.544,52
    06/3/2009 6,5000 1,56% 6,3000 6,5600 6,3000 20.132 130.342,00
    05/3/2009 6,4000 0,00% 6,3000 6,4000 6,2800 12.023 76.184,18
    04/3/2009 6,4000 3,90% 6,0400 6,4600 6,0400 41.563 261.955,28
    03/3/2009 6,1600 -4,64% 6,4600 6,5600 6,1600 52.487 335.383,90
    27/2/2009 6,4600 -5,28% 6,6000 6,7000 6,4600 11.836 77.644,88
    26/2/2009 6,8200 0,29% 6,8000 6,8200 6,6200 7.747 52.613,14
    25/2/2009 6,8000 -2,86% 6,9400 6,9600 6,7000 59.860 411.503,64
    24/2/2009 7,0000 2,94% 6,5800 7,0000 6,4800 44.344 301.418,20
    23/2/2009 6,8000 4,29% 6,5000 7,3600 6,4600 73.765 483.656,50
    20/2/2009 6,5200 -1,51% 6,4600 6,5200 6,4600 107.221 697.175,06
    19/2/2009 6,6200 1,85% 6,5000 6,6200 6,4800 13.028 85.627,54
    18/2/2009 6,5000 0,00% 6,4200 6,5000 6,4200 16.099 104.086,32
    17/2/2009 6,5000 -1,81% 6,4800 6,5000 6,3800 48.601 312.949,26
    16/2/2009 6,6200 0,91% 6,5600 6,6200 6,5000 21.944 143.874,06
    13/2/2009 6,5600 0,61% 6,5400 6,6200 6,5000 158.157 1.037.486,52
    12/2/2009 6,5200 0,62% 6,5400 6,5600 6,4400 27.372 178.432,72
    11/2/2009 6,4800 0,93% 6,3400 6,5400 6,3400 9.066 58.739,94
    10/2/2009 6,4200 -1,23% 6,4200 6,5000 6,4000 108.978 700.999,84
    09/2/2009 6,5000 -0,31% 6,3800 6,5800 6,3800 64.396 418.625,12
    06/2/2009 6,5200 -0,61% 6,4800 6,6000 6,4400 36.446 237.104,72
    05/2/2009 6,5600 0,92% 6,3400 6,5800 6,3000 28.729 186.393,36
    04/2/2009 6,5000 8,33% 6,0000 6,5800 6,0000 60.270 380.078,58
    03/2/2009 6,0000 3,45% 5,8000 6,0000 5,8000 101.818 600.704,54
    02/2/2009 5,8000 0,00% 5,6600 5,8200 5,6600 78.300 449.241,02
    30/1/2009 5,8000 3,94% 5,7200 5,8400 5,6400 109.786 635.565,24
    29/1/2009 5,5800 -1,76% 5,6200 5,6600 5,4800 390.116 2.168.594,26
    28/1/2009 5,6800 0,00% 5,7000 5,7800 5,5600 38.408 218.687,00
    27/1/2009 5,6800 -0,35% 5,6200 5,7000 5,6200 52.799 299.937,50
    26/1/2009 5,7000 1,06% 5,6200 5,7200 5,6000 51.215 291.869,08
    23/1/2009 5,6400 -1,05% 5,7000 5,7000 5,5000 46.279 260.276,94
    22/1/2009 5,7000 0,00% 5,6400 5,7000 5,5000 284.010 1.615.494,44
    21/1/2009 5,7000 0,00% 5,7000 5,7400 5,6000 78.405 446.254,68
    20/1/2009 5,7000 0,71% 5,6600 5,7400 5,6400 55.589 316.930,42
    19/1/2009 5,6600 1,07% 5,6200 5,9000 5,4800 37.310 211.573,06
    16/1/2009 5,6000 1,45% 5,5800 5,7000 5,4400 18.507 103.784,24
    15/1/2009 5,5200 0,36% 5,5000 5,5600 5,2400 36.492 199.798,42
    14/1/2009 5,5000 -11,29% 6,1800 6,2000 5,5000 47.191 271.499,44
    13/1/2009 6,2000 3,68% 5,9800 6,2000 5,8000 24.047 144.812,26
    12/1/2009 5,9800 2,05% 5,8000 6,0000 5,8000 24.603 146.146,66
    09/1/2009 5,8600 -1,35% 5,9400 5,9400 5,7400 34.930 204.542,46
    08/1/2009 5,9400 1,71% 5,8400 5,9800 5,6800 19.886 116.037,68
    07/1/2009 5,8400 -2,01% 5,7200 5,8400 5,7200 52.928 306.271,46
    05/1/2009 5,9600 1,02% 5,9000 6,0200 5,8000 185.095 1.101.444,56
    02/1/2009 5,9000 5,73% 5,6400 5,9000 5,6400 5.615 32.775,16
    31/12/2008 5,5800 1,09% 5,5200 5,7600 5,4800 42.706 238.623,50
    30/12/2008 5,5200 0,36% 5,5800 5,6600 5,3800 45.191 247.764,86
    29/12/2008 5,5000 3,77% 5,1400 5,5000 5,1400 25.775 140.500,74
    24/12/2008 5,3000 0,76% 5,2600 5,4000 5,2600 14.405 76.705,54
    23/12/2008 5,2600 -0,75% 5,2200 5,3000 5,0800 18.822 97.428,50
    22/12/2008 5,3000 3,52% 5,2200 5,3800 5,0200 21.395 111.664,90
    19/12/2008 5,1200 -2,66% 5,1600 5,2400 5,0600 30.889 157.823,40
    18/12/2008 5,2600 -2,59% 5,2400 5,5000 5,1600 21.719 116.001,66
    17/12/2008 5,4000 -1,82% 5,2600 5,5000 5,2600 47.854 258.673,76
    16/12/2008 5,5000 0,36% 5,4800 5,5600 5,4600 16.156 88.687,72
    15/12/2008 5,4800 3,40% 5,4600 5,6800 5,3000 27.472 150.242,88
    12/12/2008 5,3000 -5,02% 5,4600 5,4600 5,2600 29.949 160.366,92
    11/12/2008 5,5800 -2,11% 5,7000 5,8000 5,5600 3.884 21.962,70
    10/12/2008 5,7000 -3,39% 5,9400 5,9400 5,5400 39.345 224.424,34
    09/12/2008 5,9000 0,34% 5,9600 5,9600 5,8400 36.318 213.740,20
    08/12/2008 5,8800 0,34% 5,8200 5,9600 5,8200 49.622 291.851,02
    05/12/2008 5,8600 -0,68% 5,9000 5,9000 5,7600 31.090 180.737,36
    04/12/2008 5,9000 0,68% 5,9800 6,1000 5,7800 32.010 188.425,80
    03/12/2008 5,8600 2,09% 5,8000 5,8600 5,6800 19.312 112.285,58
    02/12/2008 5,7400 -1,03% 5,5400 5,8200 5,5400 19.137 110.205,20
    01/12/2008 5,8000 -5,84% 6,1600 6,1600 5,5800 23.270 135.145,18
    28/11/2008 6,1600 13,65% 5,3600 6,1600 5,3600 7.615 44.231,86
    27/11/2008 5,4200 0,00% 5,5000 5,5200 5,4200 30.050 164.821,56
    26/11/2008 5,4200 0,00% 5,4000 5,4400 5,4000 45.445 246.198,42
    25/11/2008 5,4200 0,37% 5,4600 5,6000 5,4200 38.674 211.766,36
    24/11/2008 5,4000 0,00% 5,3200 5,5000 5,2800 20.372 109.606,24
    21/11/2008 5,4000 4,65% 5,2400 5,4000 5,2400 20.680 111.211,70
    20/11/2008 5,1600 -7,86% 5,4000 5,5200 5,1200 44.988 240.827,76
    19/11/2008 5,6000 -0,36% 5,6000 5,9600 5,6000 24.688 138.812,54
    18/11/2008 5,6200 0,36% 5,4600 5,6600 5,4200 38.896 212.040,40
    17/11/2008 5,6000 1,08% 5,5000 5,6200 5,4000 66.217 365.504,34
    14/11/2008 5,5400 0,73% 5,6000 5,6400 5,5000 7.228 40.103,92
    13/11/2008 5,5000 1,10% 5,4200 5,5000 5,4000 71.026 388.981,22
    12/11/2008 5,4400 2,26% 5,3400 5,5000 5,3000 46.906 254.077,12
    11/11/2008 5,3200 -2,21% 5,4200 5,4400 5,3000 34.206 182.924,44
    10/11/2008 5,4400 3,82% 5,4000 5,5600 5,4000 80.455 438.415,54
    07/11/2008 5,2400 -3,68% 5,3400 5,4800 5,2200 20.724 110.104,40
    06/11/2008 5,4400 -4,23% 5,5000 5,6000 5,3200 64.644 353.547,66
    05/11/2008 5,6800 0,71% 5,7400 5,7400 5,5400 69.057 388.307,36
    04/11/2008 5,6400 2,17% 5,5200 5,6800 5,5200 107.157 602.802,02
    03/11/2008 5,5200 3,76% 5,4000 5,7000 5,4000 91.239 507.526,34
    31/10/2008 5,3200 4,31% 5,1600 5,4000 5,0800 143.433 751.773,32
    30/10/2008 5,1000 1,19% 5,1600 5,1800 5,0600 42.354 216.458,28
    29/10/2008 5,0400 4,13% 5,2400 5,2800 4,9600 56.367 286.690,26
    27/10/2008 4,8400 1,68% 4,5200 5,0000 4,5000 37.762 181.766,80
    24/10/2008 4,7600 -12,82% 5,0000 5,1000 4,5400 142.150 702.686,96
    23/10/2008 5,4600 0,00% 5,5000 5,5000 5,2400 36.868 199.914,88
    22/10/2008 5,4600 -7,14% 5,7200 5,7200 5,4400 150.843 842.900,42
    21/10/2008 5,8800 -0,34% 6,0000 6,0000 5,7000 37.842 221.214,30
    20/10/2008 5,9000 -4,84% 6,2000 6,2000 5,9000 32.908 197.861,94
    17/10/2008 6,2000 -1,59% 6,3000 6,3000 6,1200 35.825 221.910,90
    16/10/2008 6,3000 -3,37% 6,5200 6,5200 6,2400 76.176 480.721,74
    15/10/2008 6,5200 -6,86% 7,0000 7,0000 6,5200 16.466 108.260,36
    14/10/2008 7,0000 10,41% 6,4600 7,0000 6,4600 19.269 132.069,00
    13/10/2008 6,3400 5,67% 6,0000 6,4200 6,0000 19.230 122.067,22
    10/10/2008 6,0000 -3,85% 5,8000 6,0200 5,8000 15.056 89.393,80
    09/10/2008 6,2400 -2,50% 6,2400 6,4200 6,2400 17.514 111.094,58
    08/10/2008 6,4000 -4,48% 6,4200 6,6000 6,1200 53.397 338.467,64
    07/10/2008 6,7000 -2,62% 6,8600 6,9400 6,6200 42.408 284.264,00
    06/10/2008 6,8800 -3,64% 7,0600 7,1400 6,8400 102.789 718.247,72
    03/10/2008 7,1400 -2,19% 7,2000 7,2800 7,1400 2.623 18.817,44
    02/10/2008 7,3000 -0,82% 7,2600 7,5000 7,1200 66.327 483.455,70
    01/10/2008 7,3600 -2,39% 7,5400 7,5400 7,2600 66.488 490.995,18
    30/9/2008 7,5400 1,07% 7,3000 7,5400 7,1000 114.541 848.248,18
    29/9/2008 7,4600 -3,12% 7,3200 7,5800 7,3200 55.705 415.297,00
    26/9/2008 7,7000 -1,79% 7,5200 7,7600 7,4800 88.509 696.843,08
    25/9/2008 7,8400 -0,76% 7,6200 7,8400 7,6200 90.446 707.752,90
    24/9/2008 7,9000 3,67% 7,4800 7,9000 7,4600 17.764 139.370,90
    23/9/2008 7,6200 -2,06% 7,3400 7,7400 7,3400 19.770 149.719,08
    22/9/2008 7,7800 5,14% 7,2400 7,8000 7,2400 18.584 141.885,06
    19/9/2008 7,4000 0,54% 7,5000 7,7800 7,3400 51.614 388.321,92
    18/9/2008 7,3600 -1,08% 7,4400 7,5000 7,1800 63.735 467.552,24
    17/9/2008 7,4400 -1,59% 7,7400 7,7800 7,2200 40.209 304.558,14
    16/9/2008 7,5600 -3,57% 7,5400 7,7000 7,4800 31.568 240.294,66
    15/9/2008 7,8400 -0,51% 7,8800 7,9000 7,5000 18.362 140.529,44
    12/9/2008 7,8800 -0,25% 8,0000 8,0000 7,5600 29.228 230.217,82
    11/9/2008 7,9000 2,60% 7,9800 7,9800 7,4800 19.686 152.945,84
    10/9/2008 7,7000 0,79% 7,5400 7,8600 7,5400 7.966 61.284,76
    09/9/2008 7,6400 -1,29% 7,2600 7,8000 7,2600 2.965 22.876,44
    08/9/2008 7,7400 0,00% 7,9000 7,9000 7,7000 3.788 29.680,44
    05/9/2008 7,7400 -0,77% 7,5600 7,8000 7,5000 21.225 161.982,54
    04/9/2008 7,8000 -1,02% 7,8800 7,8800 7,6600 19.160 148.330,52
    03/9/2008 7,8800 -2,96% 8,1200 8,1200 7,8600 5.388 42.986,08
    02/9/2008 8,1200 2,01% 7,9600 8,1400 7,8000 13.740 110.160,74
    01/9/2008 7,9600 -0,50% 8,0000 8,0000 7,8200 1.932 15.450,36
    29/8/2008 8,0000 -1,48% 8,1200 8,2000 7,9600 29.571 238.993,60
    28/8/2008 8,1200 0,25% 8,0000 8,1200 7,9800 26.613 214.227,08
    27/8/2008 8,1000 3,85% 7,7000 8,1400 7,7000 27.050 216.707,00
    26/8/2008 7,8000 2,63% 7,6000 7,8400 7,6000 43.432 332.750,20
    25/8/2008 7,6000 -2,31% 7,7600 7,8800 7,6000 31.547 242.564,96
    22/8/2008 7,7800 1,04% 7,8000 7,8000 7,6400 2.159 16.823,56
    21/8/2008 7,7000 -1,53% 7,8200 7,8600 7,6600 6.265 48.571,70
    20/8/2008 7,8200 2,09% 7,6000 7,8600 7,6000 17.789 137.837,28
    19/8/2008 7,6600 -4,73% 7,6200 7,9400 7,6200 8.009 61.810,70
    18/8/2008 8,0400 3,61% 7,7600 8,0600 7,7000 12.271 96.991,48
    14/8/2008 7,7600 0,52% 7,7200 7,8000 7,7200 1.836 14.265,10
    13/8/2008 7,7200 -1,78% 7,7600 7,8000 7,6600 18.774 144.875,24
    12/8/2008 7,8600 -1,26% 7,9600 7,9800 7,8000 8.543 67.378,78
    11/8/2008 7,9600 2,31% 7,9800 7,9800 7,9600 1.333 10.610,88
    08/8/2008 7,7800 -0,77% 7,8000 7,8400 7,7600 18.777 146.357,98
    07/8/2008 7,8400 4,53% 7,5600 7,9000 7,5600 7.145 54.818,54
    06/8/2008 7,5000 0,81% 7,4400 7,5200 7,4200 21.490 160.661,66
    05/8/2008 7,4400 -0,27% 7,4000 7,5200 7,4000 7.174 53.195,62
    04/8/2008 7,4600 0,00% 7,5000 7,5200 7,3400 7.085 52.900,24
    01/8/2008 7,4600 1,08% 7,2400 7,4600 7,2400 7.123 52.596,74
    31/7/2008 7,3800 4,24% 7,2800 7,3800 7,1600 17.435 127.407,68
    30/7/2008 7,0800 0,28% 7,2200 7,2200 7,0400 12.260 87.010,88
    29/7/2008 7,0600 -1,94% 7,1000 7,1400 7,0600 27.514 195.121,80
    28/7/2008 7,2000 0,56% 7,1200 7,2000 7,1200 6.527 46.797,72
    25/7/2008 7,1600 -0,56% 7,2600 7,2600 7,1400 11.407 81.808,08
    24/7/2008 7,2000 -0,55% 7,2400 7,2400 7,0800 10.753 76.863,34
    23/7/2008 7,2400 1,97% 7,1200 7,2600 7,1200 13.582 97.926,26
    22/7/2008 7,1000 -0,84% 7,1600 7,1600 7,0800 3.592 25.565,56
    21/7/2008 7,1600 1,42% 7,1600 7,2400 7,0200 16.295 116.023,68
    18/7/2008 7,0600 -1,40% 7,0200 7,0800 6,9000 50.105 350.475,68
    17/7/2008 7,1600 3,17% 7,2400 7,2400 7,0000 11.600 81.993,40
    16/7/2008 6,9400 -2,53% 7,0600 7,1000 6,9400 12.764 89.253,56
    15/7/2008 7,1200 -0,56% 7,2000 7,2000 7,0000 88.787 636.694,04
    14/7/2008 7,1600 -1,38% 7,2200 7,2200 7,1000 19.419 139.288,18
    11/7/2008 7,2600 -1,09% 7,3200 7,4200 7,1600 26.951 194.681,10
    10/7/2008 7,3400 0,00% 7,2400 7,3800 7,2000 23.137 168.266,32
    09/7/2008 7,3400 0,82% 7,5000 7,5600 7,2000 41.719 307.800,28
    08/7/2008 7,2800 -2,67% 7,4400 7,4400 7,2200 55.786 407.238,02
    07/7/2008 7,4800 1,08% 7,3800 7,5600 7,2200 13.517 100.179,70
    04/7/2008 7,4000 0,54% 7,4200 7,4200 7,1400 43.476 316.374,88
    03/7/2008 7,3600 -2,39% 7,4200 7,5000 7,2600 30.402 223.141,74
    02/7/2008 7,5400 -0,79% 7,6000 7,6000 7,3200 35.407 263.906,92
    01/7/2008 7,6000 -1,30% 7,4800 7,7000 7,4400 33.984 255.977,20
    30/6/2008 7,7000 0,79% 7,7000 7,7000 7,5000 35.479 271.878,94
    27/6/2008 7,6400 -2,05% 7,7000 7,7000 7,5000 28.139 214.867,58
    26/6/2008 7,8000 1,83% 7,5600 7,8200 7,5000 39.427 304.641,96
    25/6/2008 7,6600 1,59% 7,5000 7,6600 7,5000 57.557 435.550,20
    24/6/2008 7,5400 -3,33% 7,8200 7,8200 7,4600 48.004 363.845,60
    23/6/2008 7,8000 -1,27% 7,9800 7,9800 7,6600 57.055 444.290,04
    20/6/2008 7,9000 0,25% 7,9000 7,9600 7,8400 36.870 291.141,62
    19/6/2008 7,8800 -1,01% 7,8800 7,9000 7,8600 8.275 65.241,60
    18/6/2008 7,9600 0,00% 7,9400 7,9600 7,8600 8.184 64.866,14
    17/6/2008 7,9600 0,00% 7,9600 8,0600 7,9000 21.568 172.160,18
    13/6/2008 7,9600 0,00% 7,9400 7,9600 7,8000 13.828 108.602,18

    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.%