| 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 |
|---|---|---|---|---|---|---|---|
| 23/5/2019 | 11,2400 | 0,00% | 11,2400 | 11,2400 | 11,2400 | ,00 | |
| 22/5/2019 | 11,2400 | 0,00% | 11,2400 | 11,2400 | 11,2400 | ,00 | |
| 21/5/2019 | 11,2400 | 0,00% | 11,2400 | 11,2400 | 11,2400 | ,00 | |
| 20/5/2019 | 11,2400 | 0,00% | 11,2400 | 11,2400 | 11,2400 | ,00 | |
| 17/5/2019 | 11,2400 | 0,54% | 10,9000 | 11,3400 | 10,9000 | 89.234 | 997.847,76 |
| 16/5/2019 | 11,1800 | 0,90% | 11,0800 | 11,3200 | 11,0400 | 162.073 | 1.820.008,28 |
| 15/5/2019 | 11,0800 | 0,00% | 11,0800 | 11,2400 | 10,9600 | 103.981 | 1.158.369,66 |
| 14/5/2019 | 11,0800 | 2,03% | 11,1800 | 11,2000 | 10,7800 | 229.744 | 2.524.120,10 |
| 13/5/2019 | 10,8600 | -2,69% | 10,8600 | 11,1200 | 10,6800 | 96.469 | 1.045.718,38 |
| 10/5/2019 | 11,1600 | 1,82% | 10,9600 | 11,3200 | 10,9400 | 24.635 | 275.156,16 |
| 09/5/2019 | 10,9600 | -1,97% | 11,0600 | 11,0800 | 10,3600 | 67.970 | 733.026,94 |
| 08/5/2019 | 11,1800 | -4,44% | 11,6200 | 11,7400 | 11,1400 | 26.298 | 299.335,58 |
| 07/5/2019 | 11,7000 | 1,39% | 11,6000 | 11,8400 | 11,6000 | 26.041 | 304.319,96 |
| 06/5/2019 | 11,5400 | -3,03% | 11,6000 | 11,7400 | 11,4800 | 15.296 | 177.387,20 |
| 03/5/2019 | 11,9000 | 0,51% | 11,8000 | 11,9400 | 11,7600 | 37.252 | 442.365,66 |
| 02/5/2019 | 11,8400 | 4,41% | 11,5800 | 12,1800 | 11,5400 | 137.661 | 1.613.406,12 |
| 30/4/2019 | 11,3400 | -1,39% | 11,5000 | 11,7000 | 11,3000 | 42.794 | ,00 |
| 25/4/2019 | 11,5000 | -0,35% | 11,6000 | 11,6000 | 11,4600 | 23.505 | ,00 |
| 24/4/2019 | 11,5400 | 0,00% | 11,5400 | 11,6600 | 11,1200 | 29.845 | ,00 |
| 23/4/2019 | 11,5400 | -1,37% | 11,7000 | 11,8600 | 11,5400 | 28.949 | ,00 |
| 18/4/2019 | 11,7000 | 2,45% | 11,4000 | 11,7000 | 11,3800 | 61.967 | ,00 |
| 17/4/2019 | 11,4200 | -2,39% | 11,4000 | 11,7000 | 11,4000 | 52.838 | ,00 |
| 16/4/2019 | 11,7000 | 1,74% | 11,5000 | 11,7200 | 11,2000 | 96.338 | ,00 |
| 15/4/2019 | 11,5000 | 5,12% | 10,8600 | 11,5400 | 10,8600 | 76.643 | ,00 |
| 12/4/2019 | 10,9400 | -0,55% | 11,1200 | 11,1200 | 10,8200 | 27.014 | ,00 |
| 11/4/2019 | 11,0000 | -0,18% | 11,0200 | 11,2800 | 10,9000 | 60.194 | ,00 |
| 10/4/2019 | 11,0200 | 1,47% | 10,8000 | 11,1400 | 10,8000 | 45.616 | ,00 |
| 09/4/2019 | 10,8600 | -1,99% | 11,1600 | 11,1800 | 10,8000 | 39.316 | ,00 |
| 08/4/2019 | 11,0800 | -1,95% | 11,3000 | 11,3000 | 10,8400 | 86.732 | ,00 |
| 05/4/2019 | 11,3000 | 0,18% | 11,2000 | 11,5000 | 11,2000 | 115.502 | ,00 |
| 04/4/2019 | 11,2800 | -0,18% | 11,3200 | 11,3200 | 10,8800 | 44.314 | ,00 |
| 03/4/2019 | 11,3000 | -0,35% | 11,3400 | 11,4600 | 11,2600 | 81.456 | ,00 |
| 02/4/2019 | 11,3400 | 1,25% | 11,3000 | 11,3800 | 11,0600 | 84.067 | ,00 |
| 01/4/2019 | 11,2000 | 4,09% | 10,8000 | 11,4800 | 10,8000 | 114.155 | ,00 |
| 29/3/2019 | 10,7600 | 2,87% | 10,5200 | 10,7600 | 10,3800 | 122.664 | ,00 |
| 28/3/2019 | 10,4600 | 0,38% | 10,4200 | 10,5000 | 10,3000 | 117.232 | ,00 |
| 27/3/2019 | 10,4200 | 3,17% | 10,1000 | 10,4200 | 10,0800 | 84.696 | ,00 |
| 26/3/2019 | 10,1000 | 2,96% | 9,9000 | 10,1600 | 9,7500 | 63.912 | ,00 |
| 22/3/2019 | 9,8100 | -2,49% | 10,1800 | 10,2200 | 9,8100 | 33.297 | ,00 |
| 21/3/2019 | 10,0600 | 0,00% | 10,1200 | 10,2800 | 9,9600 | 176.682 | ,00 |
| 20/3/2019 | 10,0600 | 2,65% | 9,8100 | 10,1000 | 9,7800 | 132.098 | ,00 |
| 19/3/2019 | 9,8000 | -4,11% | 10,3000 | 10,3000 | 9,8000 | 339.689 | ,00 |
| 18/3/2019 | 10,2200 | 0,20% | 10,1400 | 10,4800 | 10,1400 | 165.423 | ,00 |
| 15/3/2019 | 10,2000 | 0,59% | 10,0000 | 10,3000 | 10,0000 | 85.244 | ,00 |
| 14/3/2019 | 10,1400 | 2,22% | 9,9200 | 10,2000 | 9,9000 | 664.110 | ,00 |
| 13/3/2019 | 9,9200 | 1,64% | 9,8200 | 10,0400 | 9,8200 | 688.509 | ,00 |
| 12/3/2019 | 9,7600 | 0,62% | 9,7500 | 9,8700 | 9,6400 | 60.361 | ,00 |
| 08/3/2019 | 9,7000 | -1,82% | 9,5300 | 9,7700 | 9,2600 | 48.959 | ,00 |
| 07/3/2019 | 9,8800 | -0,80% | 9,8800 | 10,2400 | 9,6900 | 80.784 | ,00 |
| 06/3/2019 | 9,9600 | 2,57% | 9,7100 | 10,0000 | 9,6600 | 29.252 | ,00 |
| 05/3/2019 | 9,7100 | -2,71% | 9,9800 | 10,0000 | 9,5600 | 99.113 | ,00 |
| 04/3/2019 | 9,9800 | -1,96% | 10,4000 | 10,5600 | 9,8300 | 105.627 | ,00 |
| 01/3/2019 | 10,1800 | 3,77% | 9,8100 | 10,4000 | 9,8100 | 1.477.441 | ,00 |
| 28/2/2019 | 9,8100 | 4,36% | 9,4200 | 10,0000 | 9,3900 | 559.132 | ,00 |
| 27/2/2019 | 9,4000 | 0,21% | 9,2500 | 9,4200 | 9,1600 | 168.670 | ,00 |
| 26/2/2019 | 9,3800 | 4,69% | 9,0000 | 9,3800 | 8,9000 | 243.542 | ,00 |
| 25/2/2019 | 8,9600 | 3,94% | 8,5400 | 9,1500 | 8,5400 | 395.004 | ,00 |
| 22/2/2019 | 8,6200 | 0,47% | 8,5600 | 8,6800 | 8,4500 | 60.320 | ,00 |
| 21/2/2019 | 8,5800 | 0,00% | 8,5700 | 8,6700 | 8,5200 | 44.608 | ,00 |
| 20/2/2019 | 8,5800 | 0,94% | 8,5000 | 8,5800 | 8,4200 | 21.794 | ,00 |
| 19/2/2019 | 8,5000 | -0,12% | 8,5500 | 8,7200 | 8,4600 | 58.573 | ,00 |
| 18/2/2019 | 8,5100 | 1,55% | 8,3800 | 8,6400 | 8,3800 | 125.442 | ,00 |
| 15/2/2019 | 8,3800 | -0,24% | 8,2900 | 8,4100 | 8,2900 | 45.760 | ,00 |
| 14/2/2019 | 8,4000 | 0,60% | 8,2700 | 8,5200 | 8,2700 | 141.361 | 1.176.874,93 |
| 13/2/2019 | 8,3500 | -1,30% | 8,3800 | 8,5200 | 8,2600 | 74.916 | 624.539,90 |
| 12/2/2019 | 8,4600 | -0,59% | 8,5000 | 8,5800 | 8,2700 | 37.376 | ,00 |
| 11/2/2019 | 8,5100 | 0,83% | 8,4300 | 8,5200 | 8,3700 | 78.975 | 669.370,73 |
| 08/2/2019 | 8,4400 | 1,69% | 8,2400 | 8,5200 | 8,1800 | 46.518 | 388.917,25 |
| 07/2/2019 | 8,3000 | -2,58% | 8,2700 | 8,5900 | 8,2000 | 52.466 | 436.834,61 |
| 06/2/2019 | 8,5200 | -1,62% | 8,6900 | 8,7000 | 8,3600 | 113.378 | 967.717,78 |
| 05/2/2019 | 8,6600 | -0,23% | 8,7000 | 8,7300 | 8,4400 | 143.904 | 1.236.789,04 |
| 04/2/2019 | 8,6800 | 0,93% | 8,6200 | 8,7600 | 8,6200 | 106.195 | 922.641,22 |
| 01/2/2019 | 8,6000 | 1,78% | 8,4500 | 8,6500 | 8,4000 | 198.381 | 1.689.242,96 |
| 31/1/2019 | 8,4500 | 1,93% | 8,2900 | 8,4600 | 8,2100 | 216.386 | 1.813.135,40 |
| 30/1/2019 | 8,2900 | -2,93% | 8,2000 | 8,4100 | 8,2000 | 335.850 | 2.798.118,07 |
| 29/1/2019 | 8,5400 | 0,23% | 8,5500 | 8,5800 | 8,4900 | 386.497 | 3.289.815,67 |
| 28/1/2019 | 8,5200 | 0,47% | 8,4500 | 8,6200 | 8,3700 | 129.683 | 1.102.161,08 |
| 25/1/2019 | 8,4800 | 1,80% | 8,4500 | 8,6600 | 8,3700 | 188.019 | 1.598.854,09 |
| 24/1/2019 | 8,3300 | 0,12% | 8,3300 | 8,4200 | 8,1500 | 40.148 | 331.755,57 |
| 23/1/2019 | 8,3200 | 0,85% | 8,3500 | 8,3500 | 8,1800 | 64.231 | 531.466,12 |
| 22/1/2019 | 8,2500 | 1,73% | 8,1000 | 8,3500 | 8,1000 | 23.897 | 197.394,84 |
| 21/1/2019 | 8,1100 | -1,34% | 8,2800 | 8,2800 | 8,0600 | 25.953 | 212.001,45 |
| 18/1/2019 | 8,2200 | -0,72% | 8,4300 | 8,4300 | 7,9800 | 106.778 | 873.629,92 |
| 17/1/2019 | 8,2800 | -2,01% | 8,6000 | 8,6000 | 8,2100 | 236.241 | 1.991.446,13 |
| 16/1/2019 | 8,4500 | -0,59% | 8,4300 | 8,5400 | 8,3600 | 59.059 | 497.692,94 |
| 15/1/2019 | 8,5000 | -1,05% | 8,7000 | 8,7000 | 8,3200 | 38.153 | 322.795,65 |
| 14/1/2019 | 8,5900 | -2,61% | 8,5700 | 8,6200 | 8,4900 | 36.790 | 315.065,97 |
| 11/1/2019 | 8,8200 | 0,68% | 8,6500 | 8,8200 | 8,6400 | 105.986 | 926.546,59 |
| 10/1/2019 | 8,7600 | -0,68% | 8,7900 | 8,8200 | 8,7200 | 348.094 | 3.057.681,42 |
| 09/1/2019 | 8,8200 | 0,92% | 8,5000 | 8,8200 | 8,5000 | 560.473 | 4.928.800,85 |
| 08/1/2019 | 8,7400 | 2,82% | 8,5900 | 8,7600 | 8,5600 | 312.899 | 2.726.337,65 |
| 07/1/2019 | 8,5000 | 2,91% | 8,2000 | 8,5000 | 8,2000 | 389.943 | 3.287.798,90 |
| 04/1/2019 | 8,2600 | 0,12% | 8,2600 | 8,3200 | 8,1900 | 248.773 | 2.055.226,73 |
| 03/1/2019 | 8,2500 | 0,00% | 8,2900 | 8,3400 | 8,0900 | 397.570 | 3.266.397,06 |
| 02/1/2019 | 8,2500 | -1,32% | 8,3600 | 8,3600 | 8,1600 | 108.384 | 893.314,83 |
| 31/12/2018 | 8,3600 | 2,70% | 8,1400 | 8,4000 | 8,0500 | 91.654 | ,00 |
| 28/12/2018 | 8,1400 | 2,91% | 7,9100 | 8,1400 | 7,8400 | 187.412 | ,00 |
| 27/12/2018 | 7,9100 | 0,00% | 7,9500 | 8,1000 | 7,8500 | 106.418 | ,00 |
| 21/12/2018 | 7,9100 | -2,94% | 8,0400 | 8,0900 | 7,8800 | 239.617 | ,00 |
| 20/12/2018 | 8,1500 | 0,00% | 8,0800 | 8,2200 | 7,9900 | 220.670 | ,00 |
| 19/12/2018 | 8,1500 | 0,74% | 8,0400 | 8,1900 | 7,9000 | 446.531 | ,00 |
| 18/12/2018 | 8,0900 | -1,58% | 8,2400 | 8,2700 | 7,9500 | 201.895 | ,00 |
| 17/12/2018 | 8,2200 | -2,84% | 8,3700 | 8,4000 | 8,0000 | 460.135 | ,00 |
| 14/12/2018 | 8,4600 | -0,24% | 8,4000 | 8,5000 | 8,3600 | 394.510 | ,00 |
| 13/12/2018 | 8,4800 | -1,28% | 8,4900 | 8,6600 | 8,4500 | 428.741 | ,00 |
| 12/12/2018 | 8,5900 | 1,06% | 8,5800 | 8,6000 | 8,3600 | 373.436 | ,00 |
| 11/12/2018 | 8,5000 | 0,47% | 8,4600 | 8,5800 | 8,4500 | 2.315.460 | ,00 |
| 10/12/2018 | 8,4600 | -1,74% | 8,4800 | 8,5600 | 8,3000 | 607.411 | ,00 |
| 07/12/2018 | 8,6100 | -1,03% | 8,7800 | 8,8800 | 8,5800 | 370.472 | ,00 |
| 06/12/2018 | 8,7000 | -1,14% | 8,8000 | 8,8000 | 8,5000 | 412.514 | ,00 |
| 05/12/2018 | 8,8000 | -3,30% | 8,8500 | 9,0300 | 8,6600 | 210.976 | ,00 |
| 04/12/2018 | 9,1000 | -2,36% | 9,3200 | 9,3800 | 8,9600 | 304.565 | ,00 |
| 03/12/2018 | 9,3200 | 4,48% | 9,1500 | 9,4400 | 9,0400 | 924.598 | ,00 |
| 30/11/2018 | 8,9200 | 3,36% | 8,6100 | 9,0000 | 8,4800 | 1.199.044 | ,00 |
| 29/11/2018 | 8,6300 | 11,07% | 7,7700 | 8,6400 | 7,7700 | 753.991 | ,00 |
| 28/11/2018 | 7,7700 | 1,30% | 7,7200 | 7,7800 | 7,5300 | 148.355 | ,00 |
| 27/11/2018 | 7,6700 | 0,66% | 7,5600 | 7,7000 | 7,4900 | 2.101.358 | ,00 |
| 26/11/2018 | 7,6200 | 6,28% | 8,0200 | 8,2600 | 7,4400 | 1.908.261 | ,00 |
| 23/11/2018 | 7,1700 | -0,14% | 7,2500 | 7,2500 | 7,1700 | 11.425 | ,00 |
| 22/11/2018 | 7,1800 | 0,14% | 7,2000 | 7,2500 | 7,1800 | 35.103 | ,00 |
| 21/11/2018 | 7,1700 | -1,38% | 7,3400 | 7,3900 | 7,1600 | 46.283 | ,00 |
| 20/11/2018 | 7,2700 | -1,76% | 7,4000 | 7,4100 | 7,2700 | 33.950 | ,00 |
| 19/11/2018 | 7,4000 | -0,13% | 7,3500 | 7,4700 | 7,3500 | 93.381 | ,00 |
| 16/11/2018 | 7,4100 | 0,27% | 7,3600 | 7,4600 | 7,3400 | 17.664 | ,00 |
| 15/11/2018 | 7,3900 | 0,14% | 7,4000 | 7,4600 | 7,3700 | 67.714 | ,00 |
| 14/11/2018 | 7,3800 | -1,34% | 7,4000 | 7,4100 | 7,3600 | 65.890 | ,00 |
| 13/11/2018 | 7,4800 | 0,27% | 7,4900 | 7,4900 | 7,3900 | 108.448 | ,00 |
| 12/11/2018 | 7,4600 | 0,40% | 7,5000 | 7,5300 | 7,4000 | 76.780 | ,00 |
| 09/11/2018 | 7,4300 | -0,93% | 7,5000 | 7,5400 | 7,4200 | 37.497 | ,00 |
| 08/11/2018 | 7,5000 | -1,06% | 7,5800 | 7,6400 | 7,4700 | 97.956 | ,00 |
| 07/11/2018 | 7,5800 | 0,00% | 7,6900 | 7,7000 | 7,5300 | 55.228 | ,00 |
| 06/11/2018 | 7,5800 | 1,07% | 7,5200 | 7,6600 | 7,5000 | 47.036 | ,00 |
| 05/11/2018 | 7,5000 | 1,35% | 7,4100 | 7,5000 | 7,3700 | 69.231 | ,00 |
| 02/11/2018 | 7,4000 | -1,99% | 7,6700 | 7,6700 | 7,2300 | 170.726 | ,00 |
| 01/11/2018 | 7,5500 | -0,53% | 7,4100 | 7,6100 | 7,4100 | 46.813 | ,00 |
| 31/10/2018 | 7,5900 | -0,39% | 7,7600 | 7,7600 | 7,4500 | 74.445 | ,00 |
| 30/10/2018 | 7,6200 | -1,17% | 7,6500 | 7,8400 | 7,6200 | 25.680 | ,00 |
| 29/10/2018 | 7,7100 | -0,52% | 7,6900 | 7,8300 | 7,6900 | 14.178 | ,00 |
| 26/10/2018 | 7,7500 | -0,13% | 7,7600 | 7,7600 | 7,6100 | 13.541 | ,00 |
| 25/10/2018 | 7,7600 | 0,65% | 7,8600 | 7,8600 | 7,5700 | 67.908 | ,00 |
| 24/10/2018 | 7,7100 | 0,52% | 7,7300 | 7,9000 | 7,6500 | 74.401 | ,00 |
| 23/10/2018 | 7,6700 | -1,29% | 7,6400 | 7,7700 | 7,6300 | 51.495 | ,00 |
| 22/10/2018 | 7,7700 | 0,26% | 7,9200 | 7,9200 | 7,7700 | 18.770 | ,00 |
| 19/10/2018 | 7,7500 | -1,27% | 7,8500 | 7,9000 | 7,6500 | 40.632 | ,00 |
| 18/10/2018 | 7,8500 | -2,24% | 8,0300 | 8,0300 | 7,8300 | 13.836 | ,00 |
| 17/10/2018 | 8,0300 | 2,55% | 7,8500 | 8,0300 | 7,7300 | 50.785 | ,00 |
| 16/10/2018 | 7,8300 | 0,77% | 8,0400 | 8,0400 | 7,7300 | 62.199 | ,00 |
| 15/10/2018 | 7,7700 | 0,13% | 7,7000 | 7,9500 | 7,7000 | 65.039 | ,00 |
| 12/10/2018 | 7,7600 | 0,91% | 7,8400 | 7,9100 | 7,6600 | 55.951 | ,00 |
| 11/10/2018 | 7,6900 | 0,13% | 7,6100 | 7,8400 | 7,6100 | 58.193 | ,00 |
| 10/10/2018 | 7,6800 | 0,92% | 7,7300 | 7,8200 | 7,6300 | 89.558 | ,00 |
| 09/10/2018 | 7,6100 | -1,04% | 7,7100 | 7,7100 | 7,5300 | 61.857 | ,00 |
| 08/10/2018 | 7,6900 | 0,13% | 7,6800 | 7,7900 | 7,5300 | 78.230 | ,00 |
| 05/10/2018 | 7,6800 | -3,64% | 7,9100 | 7,9600 | 7,6800 | 65.711 | ,00 |
| 04/10/2018 | 7,9700 | 0,13% | 8,0000 | 8,0300 | 7,9100 | 85.101 | ,00 |
| 03/10/2018 | 7,9600 | 0,38% | 7,9300 | 8,0000 | 7,9000 | 157.481 | ,00 |
| 02/10/2018 | 7,9300 | -0,25% | 7,9500 | 8,0000 | 7,9100 | 43.403 | ,00 |
| 01/10/2018 | 7,9500 | -0,25% | 8,0600 | 8,0600 | 7,9500 | 52.686 | ,00 |
| 28/9/2018 | 7,9700 | -0,75% | 8,0300 | 8,0500 | 7,9700 | 104.943 | ,00 |
| 27/9/2018 | 8,0300 | -0,12% | 8,0000 | 8,0600 | 8,0000 | 97.158 | ,00 |
| 26/9/2018 | 8,0400 | 0,63% | 8,0600 | 8,0900 | 7,9700 | 106.817 | ,00 |
| 25/9/2018 | 7,9900 | 0,25% | 8,0000 | 8,0500 | 7,9700 | 178.685 | ,00 |
| 24/9/2018 | 7,9700 | 0,13% | 7,9800 | 8,0400 | 7,9600 | 83.123 | ,00 |
| 21/9/2018 | 7,9600 | -1,00% | 8,1000 | 8,1000 | 7,9600 | 636.100 | ,00 |
| 20/9/2018 | 8,0400 | -0,25% | 8,0900 | 8,1000 | 8,0400 | 72.311 | ,00 |
| 19/9/2018 | 8,0600 | -0,25% | 8,1200 | 8,1900 | 8,0600 | 103.507 | ,00 |
| 18/9/2018 | 8,0800 | 0,00% | 8,1600 | 8,1700 | 8,0600 | 47.778 | ,00 |
| 17/9/2018 | 8,0800 | 0,00% | 8,1800 | 8,1800 | 8,0600 | 48.481 | ,00 |
| 14/9/2018 | 8,0800 | -0,98% | 8,1600 | 8,3400 | 8,0800 | 66.257 | ,00 |
| 13/9/2018 | 8,1600 | -2,16% | 8,3400 | 8,3900 | 8,1600 | 66.639 | ,00 |
| 12/9/2018 | 8,3400 | 2,33% | 8,1500 | 8,4300 | 8,1500 | 39.811 | ,00 |
| 11/9/2018 | 8,1500 | -1,21% | 8,2500 | 8,3000 | 8,1500 | 37.230 | ,00 |
| 10/9/2018 | 8,2500 | 1,85% | 8,1300 | 8,3600 | 8,1300 | 67.457 | ,00 |
| 07/9/2018 | 8,1000 | -0,12% | 8,0800 | 8,2800 | 8,0800 | 18.513 | ,00 |
| 06/9/2018 | 8,1100 | -0,37% | 8,1800 | 8,2400 | 8,1000 | 55.033 | ,00 |
| 05/9/2018 | 8,1400 | -1,93% | 8,3500 | 8,4000 | 8,1400 | 83.370 | ,00 |
| 04/9/2018 | 8,3000 | -1,78% | 8,4500 | 8,4900 | 8,2500 | 72.522 | ,00 |
| 03/9/2018 | 8,4500 | -0,82% | 8,3100 | 8,5500 | 8,3100 | 19.481 | ,00 |
| 31/8/2018 | 8,5200 | 2,53% | 8,3900 | 8,5900 | 8,3400 | 44.197 | ,00 |
| 30/8/2018 | 8,3100 | -1,66% | 8,5300 | 8,5300 | 8,2700 | 44.584 | ,00 |
| 29/8/2018 | 8,4500 | -0,35% | 8,4600 | 8,5100 | 8,4500 | 38.738 | ,00 |
| 28/8/2018 | 8,4800 | 0,24% | 8,4200 | 8,5000 | 8,4200 | 23.859 | ,00 |
| 27/8/2018 | 8,4600 | 0,71% | 8,4700 | 8,5100 | 8,4500 | 24.786 | ,00 |
| 24/8/2018 | 8,4000 | 0,12% | 8,4000 | 8,4500 | 8,3700 | 5.672 | ,00 |
| 23/8/2018 | 8,3900 | 1,08% | 8,3900 | 8,4000 | 8,3700 | 36.969 | ,00 |
| 22/8/2018 | 8,3000 | 0,97% | 8,2900 | 8,3600 | 8,2700 | 18.154 | ,00 |
| 21/8/2018 | 8,2200 | -1,08% | 8,3900 | 8,4300 | 8,2200 | 23.103 | ,00 |
| 20/8/2018 | 8,3100 | -1,07% | 8,4000 | 8,4400 | 8,3000 | 21.173 | ,00 |
| 17/8/2018 | 8,4000 | 0,60% | 8,4300 | 8,5300 | 8,4000 | 26.021 | ,00 |
| 16/8/2018 | 8,3500 | -1,07% | 8,4400 | 8,5200 | 8,3500 | 285.496 | ,00 |
| 14/8/2018 | 8,4400 | 0,24% | 8,4000 | 8,5000 | 8,4000 | 19.125 | ,00 |
| 13/8/2018 | 8,4200 | -1,41% | 8,5300 | 8,5500 | 8,4200 | 61.239 | ,00 |
| 10/8/2018 | 8,5400 | -0,35% | 8,5400 | 8,5600 | 8,5200 | 45.515 | ,00 |
| 09/8/2018 | 8,5700 | 0,23% | 8,5700 | 8,5900 | 8,5600 | 39.463 | ,00 |
| 08/8/2018 | 8,5500 | -1,27% | 8,5700 | 8,5800 | 8,5300 | 28.042 | ,00 |
| 07/8/2018 | 8,6600 | 0,70% | 8,5100 | 8,6600 | 8,5100 | 114.033 | ,00 |
| 06/8/2018 | 8,6000 | 0,00% | 8,5500 | 8,6000 | 8,5200 | 162.455 | ,00 |
| 03/8/2018 | 8,6000 | 1,30% | 8,5400 | 8,6200 | 8,5300 | 42.870 | ,00 |
| 02/8/2018 | 8,4900 | -0,70% | 8,5500 | 8,5500 | 8,4900 | 38.545 | ,00 |
| 01/8/2018 | 8,5500 | -0,23% | 8,5800 | 8,5900 | 8,5100 | 31.423 | ,00 |
| 31/7/2018 | 8,5700 | -1,27% | 8,6800 | 8,6800 | 8,5300 | 48.887 | ,00 |
| 30/7/2018 | 8,6800 | 1,52% | 8,6200 | 8,6800 | 8,5200 | 17.227 | ,00 |
| 27/7/2018 | 8,5500 | -1,04% | 8,6500 | 8,6800 | 8,5400 | 38.183 | ,00 |
| 26/7/2018 | 8,6400 | 1,05% | 8,5500 | 8,6400 | 8,5100 | 46.026 | ,00 |
| 25/7/2018 | 8,5500 | -0,58% | 8,5400 | 8,6600 | 8,5400 | 7.359 | ,00 |
| 24/7/2018 | 8,6000 | 0,70% | 8,6000 | 8,6000 | 8,5800 | 30.995 | ,00 |
| 23/7/2018 | 8,5400 | -0,70% | 8,6000 | 8,6200 | 8,5100 | 12.174 | ,00 |
| 20/7/2018 | 8,6000 | 0,00% | 8,6000 | 8,6200 | 8,4000 | 56.229 | ,00 |
| 19/7/2018 | 8,6000 | -0,69% | 8,6600 | 8,7000 | 8,6000 | 33.184 | ,00 |
| 18/7/2018 | 8,6600 | 0,93% | 8,6000 | 8,7200 | 8,6000 | 93.391 | ,00 |
| 17/7/2018 | 8,5800 | -0,58% | 8,5400 | 8,6200 | 8,5400 | 8.777 | ,00 |
| 16/7/2018 | 8,6300 | 0,35% | 8,6000 | 8,6900 | 8,6000 | 23.592 | ,00 |
| 13/7/2018 | 8,6000 | 1,18% | 8,5500 | 8,6600 | 8,5500 | 119.163 | ,00 |
| 12/7/2018 | 8,5000 | 1,31% | 8,5100 | 8,6000 | 8,4700 | 71.541 | ,00 |
| 11/7/2018 | 8,3900 | -1,87% | 8,5200 | 8,6100 | 8,3900 | 346.140 | ,00 |
| 10/7/2018 | 8,5500 | -0,58% | 8,6500 | 8,6800 | 8,5500 | 55.139 | ,00 |
| 09/7/2018 | 8,6000 | 0,12% | 8,5900 | 8,6500 | 8,5900 | 6.874 | ,00 |
| 06/7/2018 | 8,5900 | -0,92% | 8,6400 | 8,6900 | 8,5900 | 64.766 | ,00 |
| 05/7/2018 | 8,6700 | -0,34% | 8,6700 | 8,6900 | 8,6400 | 65.615 | ,00 |
| 04/7/2018 | 8,7000 | 0,58% | 8,7500 | 8,8000 | 8,7000 | 4.232 | ,00 |
| 03/7/2018 | 8,6500 | -0,80% | 8,7500 | 8,7500 | 8,6500 | 31.284 | ,00 |
| 02/7/2018 | 8,7200 | 1,40% | 8,5200 | 8,8600 | 8,5200 | 54.749 | ,00 |
| 29/6/2018 | 8,6000 | 0,00% | 8,7900 | 8,7900 | 8,6000 | 38.570 | ,00 |
| 28/6/2018 | 8,6000 | -1,26% | 8,7300 | 8,7300 | 8,6000 | 845.729 | ,00 |
| 27/6/2018 | 8,7100 | -1,02% | 8,7500 | 8,9900 | 8,7100 | 122.798 | ,00 |
| 26/6/2018 | 8,8000 | -1,12% | 8,9600 | 8,9600 | 8,7300 | 16.254 | ,00 |
| 25/6/2018 | 8,9000 | 0,00% | 8,9000 | 8,9600 | 8,7200 | 68.030 | ,00 |
| 22/6/2018 | 8,9000 | 1,95% | 8,9800 | 8,9800 | 8,8000 | 38.512 | ,00 |
| 21/6/2018 | 8,7300 | 0,34% | 8,8400 | 8,9400 | 8,7300 | 27.212 | ,00 |
| 20/6/2018 | 8,7000 | -0,80% | 8,7600 | 8,8800 | 8,7000 | 24.485 | ,00 |
| 19/6/2018 | 8,7700 | 0,80% | 8,8300 | 8,9000 | 8,7500 | 14.306 | ,00 |
| 18/6/2018 | 8,7000 | 1,28% | 8,7400 | 8,8700 | 8,6900 | 17.423 | ,00 |
| 15/6/2018 | 8,5900 | -2,94% | 8,9000 | 8,9600 | 8,5900 | 107.281 | ,00 |
| 14/6/2018 | 8,8500 | 0,00% | 8,8200 | 8,9300 | 8,8000 | 31.809 | ,00 |
| 13/6/2018 | 8,8500 | -0,56% | 8,7800 | 9,0900 | 8,7700 | 24.724 | ,00 |
| 12/6/2018 | 8,9000 | 1,14% | 8,8000 | 8,9100 | 8,7700 | 24.491 | ,00 |
| 11/6/2018 | 8,8000 | -0,56% | 8,9000 | 9,0400 | 8,8000 | 37.420 | ,00 |
| 08/6/2018 | 8,8500 | -1,23% | 8,9100 | 8,9800 | 8,8500 | 20.937 | ,00 |
| 07/6/2018 | 8,9600 | -0,44% | 9,1600 | 9,1600 | 8,9500 | 55.073 | ,00 |
| 06/6/2018 | 9,0000 | -0,33% | 9,1800 | 9,1800 | 8,9800 | 10.157 | ,00 |
| 05/6/2018 | 9,0300 | -0,77% | 8,9400 | 9,0300 | 8,9100 | 45.401 | ,00 |
| 04/6/2018 | 9,1000 | 0,00% | 9,1100 | 9,1100 | 8,9100 | 12.309 | ,00 |
| 01/6/2018 | 9,1000 | -2,15% | 9,0900 | 9,2400 | 9,0200 | 30.081 | ,00 |
| 31/5/2018 | 9,3000 | 6,90% | 8,6100 | 9,3000 | 8,6100 | 190.002 | ,00 |
| 30/5/2018 | 8,7000 | 1,16% | 8,6200 | 8,8100 | 8,5700 | 19.315 | ,00 |
| 29/5/2018 | 8,6000 | 0,00% | 8,6000 | 8,6700 | 8,4700 | 63.854 | ,00 |
| 25/5/2018 | 8,6000 | -1,38% | 8,7200 | 8,7400 | 8,6000 | 49.856 | ,00 |
| 24/5/2018 | 8,7200 | -2,02% | 8,8700 | 8,9800 | 8,7200 | 47.120 | ,00 |
| 23/5/2018 | 8,9000 | 0,00% | 8,9300 | 9,0100 | 8,8000 | 42.704 | ,00 |
| 22/5/2018 | 8,9000 | -0,45% | 8,9400 | 9,0000 | 8,7700 | 50.978 | ,00 |
| 21/5/2018 | 8,9400 | -0,78% | 9,0400 | 9,1000 | 8,9200 | 76.757 | ,00 |
| 18/5/2018 | 9,0100 | -1,10% | 9,0500 | 9,2500 | 9,0100 | 39.898 | ,00 |
| 17/5/2018 | 9,1100 | -0,55% | 9,0500 | 9,2100 | 9,0500 | 35.550 | ,00 |
| 16/5/2018 | 9,1600 | 1,55% | 9,0700 | 9,2200 | 9,0200 | 72.288 | ,00 |
| 15/5/2018 | 9,0200 | -2,49% | 9,0400 | 9,1900 | 9,0200 | 20.062 | ,00 |
| 14/5/2018 | 9,2500 | 1,43% | 9,0500 | 9,2500 | 9,0200 | 11.618 | ,00 |
| 11/5/2018 | 9,1200 | 1,22% | 9,0500 | 9,1200 | 9,0100 | 77.319 | ,00 |
| 10/5/2018 | 9,0100 | -1,21% | 9,1500 | 9,1500 | 9,0100 | 16.437 | ,00 |
| 09/5/2018 | 9,1200 | 0,22% | 9,1400 | 9,1800 | 9,0500 | 36.709 | ,00 |
| 08/5/2018 | 9,1000 | 0,22% | 9,1100 | 9,2500 | 9,0200 | 38.730 | ,00 |
| 07/5/2018 | 9,0800 | -1,30% | 9,1100 | 9,2300 | 9,0800 | 32.751 | ,00 |
| 04/5/2018 | 9,2000 | 0,44% | 9,1500 | 9,2000 | 9,1000 | 24.805 | ,00 |
| 03/5/2018 | 9,1600 | -1,29% | 9,1200 | 9,1600 | 9,1000 | 9.320 | ,00 |
| 02/5/2018 | 9,2800 | 1,75% | 9,0600 | 9,2800 | 9,0600 | 20.943 | ,00 |
| 30/4/2018 | 9,1200 | 0,00% | 9,1100 | 9,1800 | 9,0800 | 53.280 | ,00 |
| 27/4/2018 | 9,1200 | -0,11% | 9,1400 | 9,1900 | 9,0600 | 20.661 | ,00 |
| 26/4/2018 | 9,1300 | -0,76% | 9,1300 | 9,2600 | 9,0500 | 21.641 | ,00 |
| 25/4/2018 | 9,2000 | -0,65% | 9,2600 | 9,2600 | 9,0100 | 24.547 | ,00 |
| 24/4/2018 | 9,2600 | 1,54% | 9,1400 | 9,2600 | 9,0200 | 27.546 | ,00 |
| 23/4/2018 | 9,1200 | 0,00% | 9,1300 | 9,2400 | 9,1200 | 24.684 | ,00 |
| 20/4/2018 | 9,1200 | -0,55% | 9,1300 | 9,2600 | 9,1100 | 35.462 | ,00 |
| 19/4/2018 | 9,1700 | 0,77% | 9,1700 | 9,2200 | 9,0600 | 11.661 | ,00 |
| 18/4/2018 | 9,1000 | 1,11% | 9,0400 | 9,2200 | 9,0000 | 14.737 | ,00 |
| 17/4/2018 | 9,0000 | -0,55% | 9,0500 | 9,1000 | 9,0000 | 20.448 | ,00 |
| 16/4/2018 | 9,0500 | -2,16% | 9,2500 | 9,2900 | 9,0200 | 28.604 | ,00 |
| 13/4/2018 | 9,2500 | 0,54% | 9,2000 | 9,2500 | 9,1700 | 12.977 | ,00 |
| 12/4/2018 | 9,2000 | 3,95% | 8,9400 | 9,2300 | 8,9300 | 83.708 | ,00 |
| 11/4/2018 | 8,8500 | -0,56% | 8,9800 | 8,9900 | 8,8500 | 63.335 | ,00 |
| 10/4/2018 | 8,9000 | -1,66% | 8,8900 | 9,0000 | 8,8900 | 19.976 | ,00 |
| 05/4/2018 | 9,0500 | 1,00% | 9,0000 | 9,0500 | 8,8600 | 19.920 | ,00 |
| 04/4/2018 | 8,9600 | 0,11% | 8,9500 | 9,0000 | 8,9100 | 138.173 | ,00 |
| 03/4/2018 | 8,9500 | 1,13% | 8,8100 | 8,9500 | 8,7700 | 52.191 | ,00 |
| 29/3/2018 | 8,8500 | 0,57% | 8,8400 | 8,9900 | 8,7000 | 30.157 | ,00 |
| 28/3/2018 | 8,8000 | -1,12% | 8,8400 | 8,9400 | 8,7000 | 23.582 | ,00 |
| 27/3/2018 | 8,9000 | 2,06% | 8,7700 | 8,9100 | 8,7700 | 137.623 | ,00 |
| 26/3/2018 | 8,7200 | 0,11% | 8,7300 | 8,7900 | 8,6400 | 25.518 | ,00 |
| 23/3/2018 | 8,7100 | -2,79% | 8,6400 | 8,8200 | 8,6100 | 35.507 | ,00 |
| 22/3/2018 | 8,9600 | 1,70% | 9,0000 | 9,1400 | 8,9600 | 31.978 | ,00 |
| 21/3/2018 | 8,8100 | -0,90% | 8,8300 | 8,9000 | 8,8100 | 55.807 | ,00 |
| 20/3/2018 | 8,8900 | 0,34% | 8,8700 | 9,0200 | 8,8700 | 837.523 | ,00 |
| 19/3/2018 | 8,8600 | 1,26% | 8,7500 | 8,9200 | 8,7500 | 13.847 | ,00 |
| 16/3/2018 | 8,7500 | -3,21% | 9,0200 | 9,0500 | 8,7500 | 167.962 | ,00 |
| 15/3/2018 | 9,0400 | -0,66% | 9,0900 | 9,1100 | 9,0300 | 15.191 | ,00 |
| 14/3/2018 | 9,1000 | -1,09% | 9,2000 | 9,2000 | 9,0700 | 14.423 | ,00 |
| 13/3/2018 | 9,2000 | 0,00% | 9,1700 | 9,2100 | 9,0700 | 1.772.075 | ,00 |
| 12/3/2018 | 9,2000 | 0,33% | 9,1500 | 9,2700 | 9,0900 | 91.212 | ,00 |
| 09/3/2018 | 9,1700 | -1,40% | 9,3000 | 9,3000 | 9,0900 | 28.415 | ,00 |
| 08/3/2018 | 9,3000 | 2,65% | 9,1000 | 9,3000 | 9,0100 | 50.222 | ,00 |
| 07/3/2018 | 9,0600 | -1,52% | 9,0700 | 9,2000 | 9,0400 | 14.533 | ,00 |
| 06/3/2018 | 9,2000 | 0,00% | 9,1600 | 9,2600 | 9,1400 | 116.904 | ,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.% |
|---|