| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
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 | ,00 |
| 26/8/2009 | 7,9400 | -0,63% | 7,8500 | 7,9400 | 7,8000 | 14.859 | ,00 |
| 25/8/2009 | 7,9900 | 3,10% | 7,7300 | 7,9900 | 7,6900 | 69.173 | ,00 |
| 24/8/2009 | 7,7500 | 0,13% | 7,8600 | 8,0000 | 7,7100 | 49.163 | ,00 |
| 21/8/2009 | 7,7400 | -0,77% | 7,9000 | 7,9200 | 7,7400 | 6.662 | ,00 |
| 20/8/2009 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,6700 | 63.391 | ,00 |
| 19/8/2009 | 7,8000 | 0,00% | 7,8000 | 7,8200 | 7,6600 | 17.681 | ,00 |
| 18/8/2009 | 7,8000 | 1,30% | 7,7200 | 7,8200 | 7,7200 | 140.427 | ,00 |
| 17/8/2009 | 7,7000 | -0,90% | 7,8000 | 7,8000 | 7,6000 | 12.216 | ,00 |
| 14/8/2009 | 7,7700 | 0,26% | 7,7800 | 7,7900 | 7,7000 | 4.753 | ,00 |
| 13/8/2009 | 7,7500 | 0,00% | 7,7900 | 7,8000 | 7,7500 | 12.273 | ,00 |
| 12/8/2009 | 7,7500 | -0,13% | 7,8000 | 7,8000 | 7,7000 | 26.086 | ,00 |
| 11/8/2009 | 7,7600 | -0,51% | 7,8500 | 7,8500 | 7,7200 | 4.711 | ,00 |
| 10/8/2009 | 7,8000 | -0,26% | 7,7700 | 7,9000 | 7,7700 | 17.900 | ,00 |
| 07/8/2009 | 7,8200 | 0,26% | 7,7200 | 7,8200 | 7,7200 | 6.418 | ,00 |
| 06/8/2009 | 7,8000 | 0,78% | 7,7200 | 7,8000 | 7,7000 | 11.773 | ,00 |
| 05/8/2009 | 7,7400 | -1,53% | 7,8500 | 7,8500 | 7,6800 | 7.663 | ,00 |
| 04/8/2009 | 7,8600 | -0,51% | 7,9100 | 7,9100 | 7,7800 | 17.821 | ,00 |
| 03/8/2009 | 7,9000 | 3,27% | 7,7000 | 7,9000 | 7,6600 | 19.154 | ,00 |
| 31/7/2009 | 7,6500 | 4,79% | 7,5100 | 7,6500 | 7,4300 | 25.164 | ,00 |
| 30/7/2009 | 7,3000 | -2,54% | 7,3000 | 7,4700 | 7,3000 | 7.190 | ,00 |
| 29/7/2009 | 7,4900 | 1,63% | 7,3400 | 7,4900 | 7,3000 | 6.532 | ,00 |
| 28/7/2009 | 7,3700 | -1,99% | 7,4100 | 7,4100 | 7,3600 | 2.353 | ,00 |
| 27/7/2009 | 7,5200 | 0,13% | 7,4800 | 7,5300 | 7,4800 | 2.328 | ,00 |
| 24/7/2009 | 7,5100 | -1,18% | 7,4600 | 7,5100 | 7,3600 | 14.292 | ,00 |
| 23/7/2009 | 7,6000 | 4,83% | 7,1100 | 7,6000 | 7,1000 | 41.775 | ,00 |
| 22/7/2009 | 7,2500 | 0,28% | 7,1400 | 7,2500 | 7,1400 | 2.875 | ,00 |
| 21/7/2009 | 7,2300 | 0,56% | 7,1900 | 7,2300 | 7,1900 | 3.308 | ,00 |
| 20/7/2009 | 7,1900 | 0,56% | 7,1500 | 7,2000 | 7,1500 | 4.630 | ,00 |
| 17/7/2009 | 7,1500 | -0,69% | 7,1000 | 7,1500 | 7,1000 | 8 | ,00 |
| 16/7/2009 | 7,2000 | 2,42% | 7,0000 | 7,2000 | 7,0000 | 16.933 | ,00 |
| 15/7/2009 | 7,0300 | -0,28% | 7,0500 | 7,0900 | 7,0200 | 14.967 | ,00 |
| 14/7/2009 | 7,0500 | 0,71% | 7,0000 | 7,0500 | 7,0000 | 26.077 | ,00 |
| 13/7/2009 | 7,0000 | -0,14% | 7,0100 | 7,0200 | 6,9600 | 17.426 | ,00 |
| 10/7/2009 | 7,0100 | -1,13% | 7,0300 | 7,0900 | 7,0100 | 8.378 | ,00 |
| 09/7/2009 | 7,0900 | 0,71% | 7,0400 | 7,1400 | 7,0100 | 8.529 | ,00 |
| 08/7/2009 | 7,0400 | -2,22% | 7,2000 | 7,2000 | 7,0300 | 15.800 | ,00 |
| 07/7/2009 | 7,2000 | 0,70% | 7,1000 | 7,2000 | 7,1000 | 8.202 | ,00 |
| 06/7/2009 | 7,1500 | 1,85% | 7,0100 | 7,1500 | 7,0100 | 9.348 | ,00 |
| 03/7/2009 | 7,0200 | -1,82% | 7,1500 | 7,1500 | 7,0100 | 2.639 | ,00 |
| 02/7/2009 | 7,1500 | 1,27% | 7,1300 | 7,1500 | 7,0100 | 4.467 | ,00 |
| 01/7/2009 | 7,0600 | -0,56% | 7,1000 | 7,1400 | 7,0000 | 12.598 | ,00 |
| 30/6/2009 | 7,1000 | -0,56% | 7,1000 | 7,2000 | 6,9900 | 127.036 | ,00 |
| 29/6/2009 | 7,1400 | 0,42% | 7,1200 | 7,1400 | 7,0800 | 7.274 | ,00 |
| 26/6/2009 | 7,1100 | -0,14% | 6,9600 | 7,1600 | 6,9600 | 12.400 | ,00 |
| 25/6/2009 | 7,1200 | 3,19% | 6,9000 | 7,1900 | 6,9000 | 6.007 | ,00 |
| 24/6/2009 | 6,9000 | -0,72% | 6,8900 | 7,0000 | 6,8100 | 41.415 | ,00 |
| 23/6/2009 | 6,9500 | -0,71% | 7,0000 | 7,0600 | 6,9000 | 5.461 | ,00 |
| 22/6/2009 | 7,0000 | 3,86% | 6,9000 | 7,0700 | 6,9000 | 37.457 | ,00 |
| 19/6/2009 | 6,7400 | -4,67% | 7,1800 | 7,1800 | 6,7400 | 38.263 | ,00 |
| 18/6/2009 | 7,0700 | 0,43% | 7,0500 | 7,1200 | 7,0100 | 8.420 | ,00 |
| 17/6/2009 | 7,0400 | -1,95% | 7,1500 | 7,1500 | 6,9700 | 23.595 | ,00 |
| 16/6/2009 | 7,1800 | -0,97% | 7,1300 | 7,2100 | 7,0900 | 25.365 | ,00 |
| 15/6/2009 | 7,2500 | -0,41% | 7,1900 | 7,2800 | 7,1900 | 7.844 | ,00 |
| 12/6/2009 | 7,2800 | 0,69% | 7,2300 | 7,2800 | 7,2000 | 37.480 | ,00 |
| 11/6/2009 | 7,2300 | 0,00% | 7,1000 | 7,2500 | 7,0700 | 16.990 | ,00 |
| 10/6/2009 | 7,2300 | 1,12% | 7,1500 | 7,2300 | 7,1100 | 3.665 | ,00 |
| 09/6/2009 | 7,1500 | 1,27% | 7,1000 | 7,2200 | 7,0500 | 22.137 | ,00 |
| 05/6/2009 | 7,0600 | -1,94% | 7,1000 | 7,2400 | 7,0500 | 21.678 | ,00 |
| 04/6/2009 | 7,2000 | -0,41% | 7,2300 | 7,2300 | 7,1100 | 8.923 | ,00 |
| 03/6/2009 | 7,2300 | 0,28% | 7,1000 | 7,2300 | 7,0800 | 15.238 | ,00 |
| 02/6/2009 | 7,2100 | 1,55% | 7,1000 | 7,2200 | 7,0800 | 25.258 | ,00 |
| 01/6/2009 | 7,1000 | 1,43% | 7,0000 | 7,1900 | 7,0000 | 21.909 | ,00 |
| 29/5/2009 | 7,0000 | -2,91% | 7,2100 | 7,2200 | 7,0000 | 13.897 | ,00 |
| 28/5/2009 | 7,2100 | 1,69% | 7,0600 | 7,2100 | 7,0500 | 21.722 | ,00 |
| 27/5/2009 | 7,0900 | 0,14% | 7,0500 | 7,2000 | 7,0500 | 9.397 | ,00 |
| 26/5/2009 | 7,0800 | 0,85% | 7,0100 | 7,0800 | 7,0100 | 3.526 | ,00 |
| 25/5/2009 | 7,0200 | -0,71% | 7,0700 | 7,2000 | 7,0000 | 27.450 | ,00 |
| 22/5/2009 | 7,0700 | 0,00% | 7,0000 | 7,2000 | 7,0000 | 16.734 | ,00 |
| 21/5/2009 | 7,0700 | 0,86% | 7,1700 | 7,1700 | 6,9900 | 19.934 | ,00 |
| 20/5/2009 | 7,0100 | 0,29% | 7,1000 | 7,1200 | 6,9900 | 23.698 | ,00 |
| 19/5/2009 | 6,9900 | -0,29% | 7,0400 | 7,1900 | 6,9900 | 45.907 | ,00 |
| 18/5/2009 | 7,0100 | 0,14% | 6,9100 | 7,1000 | 6,9100 | 1.570 | ,00 |
| 15/5/2009 | 7,0000 | -0,28% | 7,1000 | 7,1000 | 6,9800 | 31.690 | ,00 |
| 14/5/2009 | 7,0200 | 0,29% | 6,9200 | 7,0500 | 6,9200 | 26.222 | ,00 |
| 13/5/2009 | 7,0000 | 0,29% | 6,9900 | 7,1100 | 6,9500 | 34.143 | ,00 |
| 12/5/2009 | 6,9800 | -1,69% | 7,0900 | 7,2500 | 6,9800 | 80.227 | ,00 |
| 11/5/2009 | 7,1000 | 0,71% | 7,2000 | 7,2000 | 7,0200 | 25.507 | ,00 |
| 08/5/2009 | 7,0500 | 1,44% | 7,0000 | 7,1900 | 6,9100 | 10.616 | ,00 |
| 07/5/2009 | 6,9500 | -0,71% | 7,0000 | 7,0600 | 6,9500 | 44.343 | ,00 |
| 06/5/2009 | 7,0000 | 0,00% | 7,0000 | 7,0300 | 6,9500 | 29.389 | ,00 |
| 05/5/2009 | 7,0000 | -0,28% | 6,9000 | 7,0900 | 6,9000 | 71.945 | ,00 |
| 04/5/2009 | 7,0200 | 0,29% | 7,0000 | 7,0800 | 6,9600 | 19.808 | ,00 |
| 30/4/2009 | 7,0000 | 0,43% | 6,9700 | 7,1200 | 6,9200 | 50.980 | ,00 |
| 29/4/2009 | 6,9700 | 0,72% | 7,0300 | 7,1200 | 6,9700 | 10.842 | ,00 |
| 28/4/2009 | 6,9200 | -2,81% | 7,0000 | 7,0000 | 6,8600 | 34.682 | ,00 |
| 27/4/2009 | 7,1200 | -1,52% | 7,1700 | 7,2000 | 7,0000 | 12.711 | ,00 |
| 24/4/2009 | 7,2300 | 1,26% | 7,1000 | 7,2300 | 7,0200 | 24.010 | ,00 |
| 23/4/2009 | 7,1400 | 0,85% | 7,1200 | 7,1700 | 7,1000 | 6.658 | ,00 |
| 22/4/2009 | 7,0800 | -0,14% | 7,0800 | 7,0800 | 7,0400 | 4.280 | ,00 |
| 21/4/2009 | 7,0900 | 1,29% | 6,8200 | 7,1600 | 6,8200 | 306.419 | ,00 |
| 16/4/2009 | 7,0000 | 0,57% | 7,0000 | 7,1000 | 6,9900 | 19.568 | ,00 |
| 15/4/2009 | 6,9600 | -0,57% | 7,0800 | 7,1200 | 6,9600 | 18.495 | ,00 |
| 14/4/2009 | 7,0000 | -2,51% | 7,1800 | 7,2300 | 7,0000 | 11.972 | ,00 |
| 09/4/2009 | 7,1800 | -0,28% | 7,2900 | 7,3000 | 7,1000 | 229.833 | ,00 |
| 08/4/2009 | 7,2000 | 6,35% | 6,7900 | 7,2000 | 6,7900 | 22.225 | ,00 |
| 07/4/2009 | 6,7700 | -3,29% | 7,0000 | 7,0000 | 6,7700 | 1.673 | ,00 |
| 06/4/2009 | 7,0000 | 0,14% | 7,0000 | 7,1900 | 6,9900 | 33.325 | ,00 |
| 03/4/2009 | 6,9900 | 4,33% | 6,9000 | 6,9900 | 6,8000 | 15.398 | ,00 |
| 02/4/2009 | 6,7000 | 0,00% | 6,7000 | 6,7300 | 6,6900 | 62.438 | ,00 |
| 01/4/2009 | 6,7000 | 0,00% | 6,6000 | 6,7000 | 6,6000 | 19.693 | ,00 |
| 31/3/2009 | 6,7000 | 0,90% | 6,6000 | 6,7000 | 6,5500 | 32.014 | ,00 |
| 30/3/2009 | 6,6400 | 0,00% | 6,6600 | 6,6600 | 6,6400 | 45.519 | ,00 |
| 27/3/2009 | 6,6400 | 0,30% | 6,6900 | 6,7000 | 6,6000 | 41.819 | ,00 |
| 26/3/2009 | 6,6200 | -1,19% | 6,7600 | 6,7600 | 6,6000 | 18.614 | ,00 |
| 24/3/2009 | 6,7000 | 0,90% | 6,6400 | 6,7600 | 6,6400 | 15.337 | ,00 |
| 23/3/2009 | 6,6400 | 0,91% | 6,6000 | 6,6900 | 6,5800 | 40.782 | ,00 |
| 20/3/2009 | 6,5800 | -0,30% | 6,5800 | 6,8000 | 6,5600 | 28.481 | ,00 |
| 19/3/2009 | 6,6000 | -2,94% | 6,6400 | 6,6400 | 6,4500 | 48.259 | ,00 |
| 18/3/2009 | 6,8000 | 0,00% | 6,8700 | 6,8800 | 6,7800 | 43.565 | ,00 |
| 17/3/2009 | 6,8000 | 2,41% | 6,7000 | 6,8600 | 6,7000 | 20.550 | ,00 |
| 16/3/2009 | 6,6400 | 0,61% | 6,6200 | 6,6400 | 6,4800 | 18.267 | ,00 |
| 13/3/2009 | 6,6000 | 1,54% | 6,7800 | 6,7800 | 6,4200 | 25.091 | ,00 |
| 12/3/2009 | 6,5000 | 0,00% | 6,4000 | 6,5000 | 6,3400 | 48.705 | ,00 |
| 11/3/2009 | 6,5000 | -1,22% | 6,6200 | 6,6200 | 6,5000 | 8.817 | ,00 |
| 10/3/2009 | 6,5800 | 1,23% | 6,3800 | 6,7000 | 6,3800 | 37.248 | ,00 |
| 09/3/2009 | 6,5000 | 0,00% | 6,5600 | 6,5800 | 6,3400 | 11.692 | ,00 |
| 06/3/2009 | 6,5000 | 1,56% | 6,3000 | 6,5600 | 6,3000 | 20.132 | ,00 |
| 05/3/2009 | 6,4000 | 0,00% | 6,3000 | 6,4000 | 6,2800 | 12.023 | ,00 |
| 04/3/2009 | 6,4000 | 3,90% | 6,0400 | 6,4600 | 6,0400 | 41.563 | ,00 |
| 03/3/2009 | 6,1600 | -4,64% | 6,4600 | 6,5600 | 6,1600 | 52.487 | ,00 |
| 27/2/2009 | 6,4600 | -5,28% | 6,6000 | 6,7000 | 6,4600 | 11.836 | ,00 |
| 26/2/2009 | 6,8200 | 0,29% | 6,8000 | 6,8200 | 6,6200 | 7.747 | ,00 |
| 25/2/2009 | 6,8000 | -2,86% | 6,9400 | 6,9600 | 6,7000 | 59.860 | ,00 |
| 24/2/2009 | 7,0000 | 2,94% | 6,5800 | 7,0000 | 6,4800 | 44.344 | ,00 |
| 23/2/2009 | 6,8000 | 4,29% | 6,5000 | 7,3600 | 6,4600 | 73.765 | ,00 |
| 20/2/2009 | 6,5200 | -1,51% | 6,4600 | 6,5200 | 6,4600 | 107.221 | ,00 |
| 19/2/2009 | 6,6200 | 1,85% | 6,5000 | 6,6200 | 6,4800 | 13.028 | ,00 |
| 18/2/2009 | 6,5000 | 0,00% | 6,4200 | 6,5000 | 6,4200 | 16.099 | ,00 |
| 17/2/2009 | 6,5000 | -1,81% | 6,4800 | 6,5000 | 6,3800 | 48.601 | ,00 |
| 16/2/2009 | 6,6200 | 0,91% | 6,5600 | 6,6200 | 6,5000 | 21.944 | ,00 |
| 13/2/2009 | 6,5600 | 0,61% | 6,5400 | 6,6200 | 6,5000 | 158.157 | ,00 |
| 12/2/2009 | 6,5200 | 0,62% | 6,5400 | 6,5600 | 6,4400 | 27.372 | ,00 |
| 11/2/2009 | 6,4800 | 0,93% | 6,3400 | 6,5400 | 6,3400 | 9.066 | ,00 |
| 10/2/2009 | 6,4200 | -1,23% | 6,4200 | 6,5000 | 6,4000 | 108.978 | ,00 |
| 09/2/2009 | 6,5000 | -0,31% | 6,3800 | 6,5800 | 6,3800 | 64.396 | ,00 |
| 06/2/2009 | 6,5200 | -0,61% | 6,4800 | 6,6000 | 6,4400 | 36.446 | ,00 |
| 05/2/2009 | 6,5600 | 0,92% | 6,3400 | 6,5800 | 6,3000 | 28.729 | ,00 |
| 04/2/2009 | 6,5000 | 8,33% | 6,0000 | 6,5800 | 6,0000 | 60.270 | ,00 |
| 03/2/2009 | 6,0000 | 3,45% | 5,8000 | 6,0000 | 5,8000 | 101.818 | ,00 |
| 02/2/2009 | 5,8000 | 0,00% | 5,6600 | 5,8200 | 5,6600 | 78.300 | ,00 |
| 30/1/2009 | 5,8000 | 3,94% | 5,7200 | 5,8400 | 5,6400 | 109.786 | ,00 |
| 29/1/2009 | 5,5800 | -1,76% | 5,6200 | 5,6600 | 5,4800 | 390.116 | ,00 |
| 28/1/2009 | 5,6800 | 0,00% | 5,7000 | 5,7800 | 5,5600 | 38.408 | ,00 |
| 27/1/2009 | 5,6800 | -0,35% | 5,6200 | 5,7000 | 5,6200 | 52.799 | ,00 |
| 26/1/2009 | 5,7000 | 1,06% | 5,6200 | 5,7200 | 5,6000 | 51.215 | ,00 |
| 23/1/2009 | 5,6400 | -1,05% | 5,7000 | 5,7000 | 5,5000 | 46.279 | ,00 |
| 22/1/2009 | 5,7000 | 0,00% | 5,6400 | 5,7000 | 5,5000 | 284.010 | ,00 |
| 21/1/2009 | 5,7000 | 0,00% | 5,7000 | 5,7400 | 5,6000 | 78.405 | ,00 |
| 20/1/2009 | 5,7000 | 0,71% | 5,6600 | 5,7400 | 5,6400 | 55.589 | ,00 |
| 19/1/2009 | 5,6600 | 1,07% | 5,6200 | 5,9000 | 5,4800 | 37.310 | ,00 |
| 16/1/2009 | 5,6000 | 1,45% | 5,5800 | 5,7000 | 5,4400 | 18.507 | ,00 |
| 15/1/2009 | 5,5200 | 0,36% | 5,5000 | 5,5600 | 5,2400 | 36.492 | ,00 |
| 14/1/2009 | 5,5000 | -11,29% | 6,1800 | 6,2000 | 5,5000 | 47.191 | ,00 |
| 13/1/2009 | 6,2000 | 3,68% | 5,9800 | 6,2000 | 5,8000 | 24.047 | ,00 |
| 12/1/2009 | 5,9800 | 2,05% | 5,8000 | 6,0000 | 5,8000 | 24.603 | ,00 |
| 09/1/2009 | 5,8600 | -1,35% | 5,9400 | 5,9400 | 5,7400 | 34.930 | ,00 |
| 08/1/2009 | 5,9400 | 1,71% | 5,8400 | 5,9800 | 5,6800 | 19.886 | ,00 |
| 07/1/2009 | 5,8400 | -2,01% | 5,7200 | 5,8400 | 5,7200 | 52.928 | ,00 |
| 05/1/2009 | 5,9600 | 1,02% | 5,9000 | 6,0200 | 5,8000 | 185.095 | ,00 |
| 02/1/2009 | 5,9000 | 5,73% | 5,6400 | 5,9000 | 5,6400 | 5.615 | ,00 |
| 31/12/2008 | 5,5800 | 1,09% | 5,5200 | 5,7600 | 5,4800 | 42.706 | ,00 |
| 30/12/2008 | 5,5200 | 0,36% | 5,5800 | 5,6600 | 5,3800 | 45.191 | ,00 |
| 29/12/2008 | 5,5000 | 3,77% | 5,1400 | 5,5000 | 5,1400 | 25.775 | ,00 |
| 24/12/2008 | 5,3000 | 0,76% | 5,2600 | 5,4000 | 5,2600 | 14.405 | ,00 |
| 23/12/2008 | 5,2600 | -0,75% | 5,2200 | 5,3000 | 5,0800 | 18.822 | ,00 |
| 22/12/2008 | 5,3000 | 3,52% | 5,2200 | 5,3800 | 5,0200 | 21.395 | ,00 |
| 19/12/2008 | 5,1200 | -2,66% | 5,1600 | 5,2400 | 5,0600 | 30.889 | ,00 |
| 18/12/2008 | 5,2600 | -2,59% | 5,2400 | 5,5000 | 5,1600 | 21.719 | ,00 |
| 17/12/2008 | 5,4000 | -1,82% | 5,2600 | 5,5000 | 5,2600 | 47.854 | ,00 |
| 16/12/2008 | 5,5000 | 0,36% | 5,4800 | 5,5600 | 5,4600 | 16.156 | ,00 |
| 15/12/2008 | 5,4800 | 3,40% | 5,4600 | 5,6800 | 5,3000 | 27.472 | ,00 |
| 12/12/2008 | 5,3000 | -5,02% | 5,4600 | 5,4600 | 5,2600 | 29.949 | ,00 |
| 11/12/2008 | 5,5800 | -2,11% | 5,7000 | 5,8000 | 5,5600 | 3.884 | ,00 |
| 10/12/2008 | 5,7000 | -3,39% | 5,9400 | 5,9400 | 5,5400 | 39.345 | ,00 |
| 09/12/2008 | 5,9000 | 0,34% | 5,9600 | 5,9600 | 5,8400 | 36.318 | ,00 |
| 08/12/2008 | 5,8800 | 0,34% | 5,8200 | 5,9600 | 5,8200 | 49.622 | ,00 |
| 05/12/2008 | 5,8600 | -0,68% | 5,9000 | 5,9000 | 5,7600 | 31.090 | ,00 |
| 04/12/2008 | 5,9000 | 0,68% | 5,9800 | 6,1000 | 5,7800 | 32.010 | ,00 |
| 03/12/2008 | 5,8600 | 2,09% | 5,8000 | 5,8600 | 5,6800 | 19.312 | ,00 |
| 02/12/2008 | 5,7400 | -1,03% | 5,5400 | 5,8200 | 5,5400 | 19.137 | ,00 |
| 01/12/2008 | 5,8000 | -5,84% | 6,1600 | 6,1600 | 5,5800 | 23.270 | ,00 |
| 28/11/2008 | 6,1600 | 13,65% | 5,3600 | 6,1600 | 5,3600 | 7.615 | ,00 |
| 27/11/2008 | 5,4200 | 0,00% | 5,5000 | 5,5200 | 5,4200 | 30.050 | ,00 |
| 26/11/2008 | 5,4200 | 0,00% | 5,4000 | 5,4400 | 5,4000 | 45.445 | ,00 |
| 25/11/2008 | 5,4200 | 0,37% | 5,4600 | 5,6000 | 5,4200 | 38.674 | ,00 |
| 24/11/2008 | 5,4000 | 0,00% | 5,3200 | 5,5000 | 5,2800 | 20.372 | ,00 |
| 21/11/2008 | 5,4000 | 4,65% | 5,2400 | 5,4000 | 5,2400 | 20.680 | ,00 |
| 20/11/2008 | 5,1600 | -7,86% | 5,4000 | 5,5200 | 5,1200 | 44.988 | ,00 |
| 19/11/2008 | 5,6000 | -0,36% | 5,6000 | 5,9600 | 5,6000 | 24.688 | ,00 |
| 18/11/2008 | 5,6200 | 0,36% | 5,4600 | 5,6600 | 5,4200 | 38.896 | ,00 |
| 17/11/2008 | 5,6000 | 1,08% | 5,5000 | 5,6200 | 5,4000 | 66.217 | ,00 |
| 14/11/2008 | 5,5400 | 0,73% | 5,6000 | 5,6400 | 5,5000 | 7.228 | ,00 |
| 13/11/2008 | 5,5000 | 1,10% | 5,4200 | 5,5000 | 5,4000 | 71.026 | ,00 |
| 12/11/2008 | 5,4400 | 2,26% | 5,3400 | 5,5000 | 5,3000 | 46.906 | ,00 |
| 11/11/2008 | 5,3200 | -2,21% | 5,4200 | 5,4400 | 5,3000 | 34.206 | ,00 |
| 10/11/2008 | 5,4400 | 3,82% | 5,4000 | 5,5600 | 5,4000 | 80.455 | ,00 |
| 07/11/2008 | 5,2400 | -3,68% | 5,3400 | 5,4800 | 5,2200 | 20.724 | ,00 |
| 06/11/2008 | 5,4400 | -4,23% | 5,5000 | 5,6000 | 5,3200 | 64.644 | ,00 |
| 05/11/2008 | 5,6800 | 0,71% | 5,7400 | 5,7400 | 5,5400 | 69.057 | ,00 |
| 04/11/2008 | 5,6400 | 2,17% | 5,5200 | 5,6800 | 5,5200 | 107.157 | ,00 |
| 03/11/2008 | 5,5200 | 3,76% | 5,4000 | 5,7000 | 5,4000 | 91.239 | ,00 |
| 31/10/2008 | 5,3200 | 4,31% | 5,1600 | 5,4000 | 5,0800 | 143.433 | ,00 |
| 30/10/2008 | 5,1000 | 1,19% | 5,1600 | 5,1800 | 5,0600 | 42.354 | ,00 |
| 29/10/2008 | 5,0400 | 4,13% | 5,2400 | 5,2800 | 4,9600 | 56.367 | ,00 |
| 27/10/2008 | 4,8400 | 1,68% | 4,5200 | 5,0000 | 4,5000 | 37.762 | ,00 |
| 24/10/2008 | 4,7600 | -12,82% | 5,0000 | 5,1000 | 4,5400 | 142.150 | ,00 |
| 23/10/2008 | 5,4600 | 0,00% | 5,5000 | 5,5000 | 5,2400 | 36.868 | ,00 |
| 22/10/2008 | 5,4600 | -7,14% | 5,7200 | 5,7200 | 5,4400 | 150.843 | ,00 |
| 21/10/2008 | 5,8800 | -0,34% | 6,0000 | 6,0000 | 5,7000 | 37.842 | ,00 |
| 20/10/2008 | 5,9000 | -4,84% | 6,2000 | 6,2000 | 5,9000 | 32.908 | ,00 |
| 17/10/2008 | 6,2000 | -1,59% | 6,3000 | 6,3000 | 6,1200 | 35.825 | ,00 |
| 16/10/2008 | 6,3000 | -3,37% | 6,5200 | 6,5200 | 6,2400 | 76.176 | ,00 |
| 15/10/2008 | 6,5200 | -6,86% | 7,0000 | 7,0000 | 6,5200 | 16.466 | ,00 |
| 14/10/2008 | 7,0000 | 10,41% | 6,4600 | 7,0000 | 6,4600 | 19.269 | ,00 |
| 13/10/2008 | 6,3400 | 5,67% | 6,0000 | 6,4200 | 6,0000 | 19.230 | ,00 |
| 10/10/2008 | 6,0000 | -3,85% | 5,8000 | 6,0200 | 5,8000 | 15.056 | ,00 |
| 09/10/2008 | 6,2400 | -2,50% | 6,2400 | 6,4200 | 6,2400 | 17.514 | ,00 |
| 08/10/2008 | 6,4000 | -4,48% | 6,4200 | 6,6000 | 6,1200 | 53.397 | ,00 |
| 07/10/2008 | 6,7000 | -2,62% | 6,8600 | 6,9400 | 6,6200 | 42.408 | ,00 |
| 06/10/2008 | 6,8800 | -3,64% | 7,0600 | 7,1400 | 6,8400 | 102.789 | ,00 |
| 03/10/2008 | 7,1400 | -2,19% | 7,2000 | 7,2800 | 7,1400 | 2.623 | ,00 |
| 02/10/2008 | 7,3000 | -0,82% | 7,2600 | 7,5000 | 7,1200 | 66.327 | ,00 |
| 01/10/2008 | 7,3600 | -2,39% | 7,5400 | 7,5400 | 7,2600 | 66.488 | ,00 |
| 30/9/2008 | 7,5400 | 1,07% | 7,3000 | 7,5400 | 7,1000 | 114.541 | ,00 |
| 29/9/2008 | 7,4600 | -3,12% | 7,3200 | 7,5800 | 7,3200 | 55.705 | ,00 |
| 26/9/2008 | 7,7000 | -1,79% | 7,5200 | 7,7600 | 7,4800 | 88.509 | ,00 |
| 25/9/2008 | 7,8400 | -0,76% | 7,6200 | 7,8400 | 7,6200 | 90.446 | ,00 |
| 24/9/2008 | 7,9000 | 3,67% | 7,4800 | 7,9000 | 7,4600 | 17.764 | ,00 |
| 23/9/2008 | 7,6200 | -2,06% | 7,3400 | 7,7400 | 7,3400 | 19.770 | ,00 |
| 22/9/2008 | 7,7800 | 5,14% | 7,2400 | 7,8000 | 7,2400 | 18.584 | ,00 |
| 19/9/2008 | 7,4000 | 0,54% | 7,5000 | 7,7800 | 7,3400 | 51.614 | ,00 |
| 18/9/2008 | 7,3600 | -1,08% | 7,4400 | 7,5000 | 7,1800 | 63.735 | ,00 |
| 17/9/2008 | 7,4400 | -1,59% | 7,7400 | 7,7800 | 7,2200 | 40.209 | ,00 |
| 16/9/2008 | 7,5600 | -3,57% | 7,5400 | 7,7000 | 7,4800 | 31.568 | ,00 |
| 15/9/2008 | 7,8400 | -0,51% | 7,8800 | 7,9000 | 7,5000 | 18.362 | ,00 |
| 12/9/2008 | 7,8800 | -0,25% | 8,0000 | 8,0000 | 7,5600 | 29.228 | ,00 |
| 11/9/2008 | 7,9000 | 2,60% | 7,9800 | 7,9800 | 7,4800 | 19.686 | ,00 |
| 10/9/2008 | 7,7000 | 0,79% | 7,5400 | 7,8600 | 7,5400 | 7.966 | ,00 |
| 09/9/2008 | 7,6400 | -1,29% | 7,2600 | 7,8000 | 7,2600 | 2.965 | ,00 |
| 08/9/2008 | 7,7400 | 0,00% | 7,9000 | 7,9000 | 7,7000 | 3.788 | ,00 |
| 05/9/2008 | 7,7400 | -0,77% | 7,5600 | 7,8000 | 7,5000 | 21.225 | ,00 |
| 04/9/2008 | 7,8000 | -1,02% | 7,8800 | 7,8800 | 7,6600 | 19.160 | ,00 |
| 03/9/2008 | 7,8800 | -2,96% | 8,1200 | 8,1200 | 7,8600 | 5.388 | ,00 |
| 02/9/2008 | 8,1200 | 2,01% | 7,9600 | 8,1400 | 7,8000 | 13.740 | ,00 |
| 01/9/2008 | 7,9600 | -0,50% | 8,0000 | 8,0000 | 7,8200 | 1.932 | ,00 |
| 29/8/2008 | 8,0000 | -1,48% | 8,1200 | 8,2000 | 7,9600 | 29.571 | ,00 |
| 28/8/2008 | 8,1200 | 0,25% | 8,0000 | 8,1200 | 7,9800 | 26.613 | ,00 |
| 27/8/2008 | 8,1000 | 3,85% | 7,7000 | 8,1400 | 7,7000 | 27.050 | ,00 |
| 26/8/2008 | 7,8000 | 2,63% | 7,6000 | 7,8400 | 7,6000 | 43.432 | ,00 |
| 25/8/2008 | 7,6000 | -2,31% | 7,7600 | 7,8800 | 7,6000 | 31.547 | ,00 |
| 22/8/2008 | 7,7800 | 1,04% | 7,8000 | 7,8000 | 7,6400 | 2.159 | ,00 |
| 21/8/2008 | 7,7000 | -1,53% | 7,8200 | 7,8600 | 7,6600 | 6.265 | ,00 |
| 20/8/2008 | 7,8200 | 2,09% | 7,6000 | 7,8600 | 7,6000 | 17.789 | ,00 |
| 19/8/2008 | 7,6600 | -4,73% | 7,6200 | 7,9400 | 7,6200 | 8.009 | ,00 |
| 18/8/2008 | 8,0400 | 3,61% | 7,7600 | 8,0600 | 7,7000 | 12.271 | ,00 |
| 14/8/2008 | 7,7600 | 0,52% | 7,7200 | 7,8000 | 7,7200 | 1.836 | ,00 |
| 13/8/2008 | 7,7200 | -1,78% | 7,7600 | 7,8000 | 7,6600 | 18.774 | ,00 |
| 12/8/2008 | 7,8600 | -1,26% | 7,9600 | 7,9800 | 7,8000 | 8.543 | ,00 |
| 11/8/2008 | 7,9600 | 2,31% | 7,9800 | 7,9800 | 7,9600 | 1.333 | ,00 |
| 08/8/2008 | 7,7800 | -0,77% | 7,8000 | 7,8400 | 7,7600 | 18.777 | ,00 |
| 07/8/2008 | 7,8400 | 4,53% | 7,5600 | 7,9000 | 7,5600 | 7.145 | ,00 |
| 06/8/2008 | 7,5000 | 0,81% | 7,4400 | 7,5200 | 7,4200 | 21.490 | ,00 |
| 05/8/2008 | 7,4400 | -0,27% | 7,4000 | 7,5200 | 7,4000 | 7.174 | ,00 |
| 04/8/2008 | 7,4600 | 0,00% | 7,5000 | 7,5200 | 7,3400 | 7.085 | ,00 |
| 01/8/2008 | 7,4600 | 1,08% | 7,2400 | 7,4600 | 7,2400 | 7.123 | ,00 |
| 31/7/2008 | 7,3800 | 4,24% | 7,2800 | 7,3800 | 7,1600 | 17.435 | ,00 |
| 30/7/2008 | 7,0800 | 0,28% | 7,2200 | 7,2200 | 7,0400 | 12.260 | ,00 |
| 29/7/2008 | 7,0600 | -1,94% | 7,1000 | 7,1400 | 7,0600 | 27.514 | ,00 |
| 28/7/2008 | 7,2000 | 0,56% | 7,1200 | 7,2000 | 7,1200 | 6.527 | ,00 |
| 25/7/2008 | 7,1600 | -0,56% | 7,2600 | 7,2600 | 7,1400 | 11.407 | ,00 |
| 24/7/2008 | 7,2000 | -0,55% | 7,2400 | 7,2400 | 7,0800 | 10.753 | ,00 |
| 23/7/2008 | 7,2400 | 1,97% | 7,1200 | 7,2600 | 7,1200 | 13.582 | ,00 |
| 22/7/2008 | 7,1000 | -0,84% | 7,1600 | 7,1600 | 7,0800 | 3.592 | ,00 |
| 21/7/2008 | 7,1600 | 1,42% | 7,1600 | 7,2400 | 7,0200 | 16.295 | ,00 |
| 18/7/2008 | 7,0600 | -1,40% | 7,0200 | 7,0800 | 6,9000 | 50.105 | ,00 |
| 17/7/2008 | 7,1600 | 3,17% | 7,2400 | 7,2400 | 7,0000 | 11.600 | ,00 |
| 16/7/2008 | 6,9400 | -2,53% | 7,0600 | 7,1000 | 6,9400 | 12.764 | ,00 |
| 15/7/2008 | 7,1200 | -0,56% | 7,2000 | 7,2000 | 7,0000 | 88.787 | ,00 |
| 14/7/2008 | 7,1600 | -1,38% | 7,2200 | 7,2200 | 7,1000 | 19.419 | ,00 |
| 11/7/2008 | 7,2600 | -1,09% | 7,3200 | 7,4200 | 7,1600 | 26.951 | ,00 |
| 10/7/2008 | 7,3400 | 0,00% | 7,2400 | 7,3800 | 7,2000 | 23.137 | ,00 |
| 09/7/2008 | 7,3400 | 0,82% | 7,5000 | 7,5600 | 7,2000 | 41.719 | ,00 |
| 08/7/2008 | 7,2800 | -2,67% | 7,4400 | 7,4400 | 7,2200 | 55.786 | ,00 |
| 07/7/2008 | 7,4800 | 1,08% | 7,3800 | 7,5600 | 7,2200 | 13.517 | ,00 |
| 04/7/2008 | 7,4000 | 0,54% | 7,4200 | 7,4200 | 7,1400 | 43.476 | ,00 |
| 03/7/2008 | 7,3600 | -2,39% | 7,4200 | 7,5000 | 7,2600 | 30.402 | ,00 |
| 02/7/2008 | 7,5400 | -0,79% | 7,6000 | 7,6000 | 7,3200 | 35.407 | ,00 |
| 01/7/2008 | 7,6000 | -1,30% | 7,4800 | 7,7000 | 7,4400 | 33.984 | ,00 |
| 30/6/2008 | 7,7000 | 0,79% | 7,7000 | 7,7000 | 7,5000 | 35.479 | ,00 |
| 27/6/2008 | 7,6400 | -2,05% | 7,7000 | 7,7000 | 7,5000 | 28.139 | ,00 |
| 26/6/2008 | 7,8000 | 1,83% | 7,5600 | 7,8200 | 7,5000 | 39.427 | ,00 |
| 25/6/2008 | 7,6600 | 1,59% | 7,5000 | 7,6600 | 7,5000 | 57.557 | ,00 |
| 24/6/2008 | 7,5400 | -3,33% | 7,8200 | 7,8200 | 7,4600 | 48.004 | ,00 |
| 23/6/2008 | 7,8000 | -1,27% | 7,9800 | 7,9800 | 7,6600 | 57.055 | ,00 |
| 20/6/2008 | 7,9000 | 0,25% | 7,9000 | 7,9600 | 7,8400 | 36.870 | ,00 |
| 19/6/2008 | 7,8800 | -1,01% | 7,8800 | 7,9000 | 7,8600 | 8.275 | ,00 |
| 18/6/2008 | 7,9600 | 0,00% | 7,9400 | 7,9600 | 7,8600 | 8.184 | ,00 |
| 17/6/2008 | 7,9600 | 0,00% | 7,9600 | 8,0600 | 7,9000 | 21.568 | ,00 |
| 13/6/2008 | 7,9600 | 0,00% | 7,9400 | 7,9600 | 7,8000 | 13.828 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|