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
22/12/2016	7,5600	1,61%	7,3600	7,6100	7,3600	45.180	338.335,06
21/12/2016	7,4400	-2,49%	7,6100	7,6400	7,4000	22.423	168.558,19
20/12/2016	7,6300	-3,17%	7,9700	7,9700	7,6300	9.063	70.082,04
19/12/2016	7,8800	-0,13%	7,8900	8,0000	7,6000	97.900	764.325,67
16/12/2016	7,8900	3,14%	7,5700	7,8900	7,4600	47.525	368.798,57
15/12/2016	7,6500	0,92%	7,4900	7,7000	7,4100	21.255	160.469,06
14/12/2016	7,5800	-2,07%	7,7300	7,7300	7,4300	24.685	187.050,94
13/12/2016	7,7400	0,39%	7,7000	7,7900	7,5800	20.956	161.447,06
12/12/2016	7,7100	0,65%	7,7200	7,7200	7,6600	2.266	17.421,41
09/12/2016	7,6600	-1,79%	7,4100	7,7400	7,4100	6.634	50.731,99
08/12/2016	7,8000	0,78%	7,6500	7,8000	7,6500	28.353	219.087,61
07/12/2016	7,7400	0,52%	7,7400	7,7500	7,6200	20.562	158.521,05
06/12/2016	7,7000	-1,16%	7,7500	7,7500	7,5300	12.712	97.955,19
05/12/2016	7,7900	0,39%	7,8000	7,8700	7,7000	36.136	281.545,81
02/12/2016	7,7600	0,78%	7,8900	7,8900	7,7000	26.865	208.645,49
01/12/2016	7,7000	-2,53%	7,8000	7,8300	7,7000	179.024	1.391.093,28
30/11/2016	7,9000	4,22%	7,6500	7,9000	7,5800	273.353	2.090.519,91
29/11/2016	7,5800	0,93%	7,4800	7,7000	7,4300	71.251	538.562,38
28/11/2016	7,5100	0,00%	7,5700	7,5900	7,4500	61.139	459.091,22
25/11/2016	7,5100	-1,18%	7,5200	7,6000	7,4500	26.024	195.546,61
24/11/2016	7,6000	0,13%	7,5900	7,6000	7,5000	4.001	30.309,41
23/11/2016	7,5900	0,53%	7,6200	7,6700	7,4300	22.146	168.193,03
22/11/2016	7,5500	1,34%	7,4500	7,5500	7,3400	18.505	138.555,64
21/11/2016	7,4500	2,19%	7,2500	7,4500	7,2400	43.758	320.268,42
18/11/2016	7,2900	0,28%	7,2700	7,3400	7,1900	17.023	123.752,34
17/11/2016	7,2700	-0,14%	7,1800	7,2900	7,1100	20.587	148.444,91
16/11/2016	7,2800	3,12%	7,1000	7,2900	7,0300	43.914	317.313,76
15/11/2016	7,0600	0,00%	7,0300	7,1400	7,0100	15.695	110.958,87
14/11/2016	7,0600	-1,26%	7,2000	7,2100	7,0400	8.795	62.618,31
11/11/2016	7,1500	1,13%	7,0800	7,1600	7,0400	17.057	121.460,06
10/11/2016	7,0700	-0,42%	7,2000	7,2000	7,0700	37.231	263.706,53
09/11/2016	7,1000	-1,11%	7,1800	7,1900	7,0400	13.046	93.100,74
08/11/2016	7,1800	-1,10%	7,2600	7,2600	7,1100	19.114	137.280,02
07/11/2016	7,2600	3,71%	7,0800	7,2600	7,0100	24.461	175.324,14
04/11/2016	7,0000	0,00%	6,9900	7,0700	6,9900	100.770	705.988,73
03/11/2016	7,0000	1,45%	6,9500	7,0100	6,9100	99.550	695.113,99
02/11/2016	6,9000	-1,15%	6,8900	6,9600	6,8600	48.674	336.220,61
01/11/2016	6,9800	-0,57%	7,0100	7,0700	6,9600	82.351	576.561,42
31/10/2016	7,0200	2,78%	6,9000	7,0200	6,8400	66.704	461.444,19
27/10/2016	6,8300	-0,58%	6,9000	6,9000	6,8300	69.555	479.000,80
26/10/2016	6,8700	-0,43%	6,8600	6,9000	6,8500	34.474	237.745,84
25/10/2016	6,9000	0,58%	6,8600	6,9100	6,8500	40.537	279.587,73
24/10/2016	6,8600	-1,44%	6,9800	6,9800	6,7900	37.632	258.160,41
21/10/2016	6,9600	1,02%	6,9000	6,9600	6,8800	73.574	508.205,84
20/10/2016	6,8900	0,29%	6,9000	6,9200	6,8800	55.886	385.611,32
19/10/2016	6,8700	-1,43%	6,9700	6,9700	6,8700	52.591	364.035,88
18/10/2016	6,9700	3,11%	6,8000	6,9800	6,8000	50.368	348.206,60
17/10/2016	6,7600	-1,89%	6,8000	6,9500	6,7600	95.569	657.396,90
14/10/2016	6,8900	1,32%	6,8000	6,8900	6,8000	35.672	245.280,83
13/10/2016	6,8000	-0,44%	6,7600	6,8700	6,7600	42.629	290.132,35
12/10/2016	6,8300	-0,15%	6,7500	6,8900	6,7500	31.781	218.621,52
11/10/2016	6,8400	0,00%	6,8900	6,9000	6,8400	40.458	278.345,85
10/10/2016	6,8400	0,00%	6,8400	6,8900	6,8200	187.149	1.289.134,53
07/10/2016	6,8400	0,00%	6,8400	6,9000	6,8300	44.499	306.259,01
06/10/2016	6,8400	-0,73%	6,8900	6,9000	6,8200	29.846	205.501,74
05/10/2016	6,8900	0,15%	6,8800	6,9000	6,8100	32.656	224.974,51
04/10/2016	6,8800	-0,29%	6,8500	6,9000	6,8000	331.488	2.256.716,16
03/10/2016	6,9000	2,99%	6,7000	6,9000	6,7000	114.684	779.210,50
30/9/2016	6,7000	-1,90%	6,8200	6,8200	6,6600	410.471	2.750.329,09
29/9/2016	6,8300	0,00%	6,7600	6,8300	6,7600	15.087	102.933,47
28/9/2016	6,8300	1,49%	6,7300	6,8400	6,7300	19.352	131.717,57
27/9/2016	6,7300	0,30%	6,8300	6,8400	6,7300	68.065	461.669,79
26/9/2016	6,7100	-2,75%	6,9200	6,9200	6,7100	41.534	283.091,01
23/9/2016	6,9000	0,00%	6,9000	6,9500	6,8500	28.561	197.445,86
22/9/2016	6,9000	0,00%	6,8900	6,9000	6,8600	42.856	295.513,74
21/9/2016	6,9000	1,02%	6,8900	6,9000	6,8500	75.609	521.391,46
20/9/2016	6,8300	-0,58%	6,8900	6,9000	6,8300	20.751	142.840,90
19/9/2016	6,8700	-1,43%	6,9700	7,0000	6,8300	85.436	590.305,84
16/9/2016	6,9700	1,01%	6,9000	7,0100	6,8100	130.794	910.647,86
15/9/2016	6,9000	-0,86%	7,0000	7,0000	6,9000	15.596	108.080,84
14/9/2016	6,9600	0,14%	7,0000	7,0100	6,9600	31.254	218.549,84
13/9/2016	6,9500	-0,71%	7,0000	7,0000	6,9500	116.502	815.138,38
12/9/2016	7,0000	-0,43%	7,0100	7,0200	6,9600	36.958	258.664,51
09/9/2016	7,0300	-0,28%	7,0300	7,0600	7,0300	18.681	131.591,18
08/9/2016	7,0500	-1,40%	7,0300	7,1100	7,0300	51.732	366.176,44
07/9/2016	7,1500	-0,28%	7,1700	7,1700	7,0300	11.917	84.372,53
06/9/2016	7,1700	1,13%	7,0900	7,1700	7,0200	36.004	254.439,36
05/9/2016	7,0900	0,28%	7,1300	7,1500	7,0700	6.957	49.616,19
02/9/2016	7,0700	0,86%	7,0000	7,0700	6,9500	159.618	1.120.949,34
01/9/2016	7,0100	0,29%	6,9600	7,0500	6,9600	48.931	343.652,45
31/8/2016	6,9900	-2,78%	7,1000	7,2700	6,9900	69.470	490.259,29
30/8/2016	7,1900	0,84%	7,1300	7,2000	7,1300	12.214	87.609,68
29/8/2016	7,1300	0,42%	7,1000	7,2000	7,1000	21.997	157.151,12
26/8/2016	7,1000	-1,93%	7,0800	7,2600	7,0800	39.258	281.897,23
25/8/2016	7,2400	1,69%	7,1400	7,2700	7,1100	31.306	224.830,74
24/8/2016	7,1200	-0,97%	7,0500	7,2000	7,0500	10.318	73.684,57
23/8/2016	7,1900	1,99%	7,1400	7,1900	7,1000	4.411	31.564,73
22/8/2016	7,0500	-0,14%	7,1000	7,1400	7,0300	9.884	69.740,46
19/8/2016	7,0600	-1,94%	7,2900	7,2900	7,0600	7.668	54.738,46
18/8/2016	7,2000	-0,41%	7,2300	7,3200	7,2000	44.184	320.165,98
17/8/2016	7,2300	-0,28%	7,2600	7,2600	7,1600	2.009	14.497,45
16/8/2016	7,2500	1,54%	7,1700	7,2500	7,1700	10.996	79.426,30
12/8/2016	7,1400	-0,70%	7,0200	7,2500	7,0100	27.930	200.093,65
11/8/2016	7,1900	0,56%	7,0400	7,1900	7,0400	7.446	53.396,86
10/8/2016	7,1500	-0,14%	7,1500	7,1500	7,0400	1.510	10.733,88
09/8/2016	7,1600	1,56%	7,0100	7,1600	7,0000	319.315	2.243.325,08
08/8/2016	7,0500	-0,84%	7,1100	7,1800	7,0500	70.513	498.539,00
05/8/2016	7,1100	2,60%	6,9300	7,1100	6,9000	10.753	75.790,60
04/8/2016	6,9300	0,43%	6,9100	7,0500	6,8400	30.849	213.021,53
03/8/2016	6,9000	-0,72%	6,9500	7,0100	6,8400	20.562	142.594,45
02/8/2016	6,9500	-1,84%	7,0500	7,0800	6,9500	26.205	183.544,82
01/8/2016	7,0800	2,02%	7,1000	7,1000	6,9000	74.182	517.641,47
29/7/2016	6,9400	-3,48%	7,1600	7,2500	6,9400	52.828	370.314,99
28/7/2016	7,1900	-0,28%	7,2100	7,2800	7,1900	153.379	1.109.508,43
27/7/2016	7,2100	-0,41%	7,2900	7,3000	7,2100	6.539	47.480,94
26/7/2016	7,2400	-1,90%	7,2300	7,4000	7,2300	31.881	232.765,69
25/7/2016	7,3800	-0,27%	7,3200	7,4000	7,2600	3.059	22.509,37
22/7/2016	7,4000	1,51%	7,3300	7,4000	7,2200	161.315	1.176.011,68
21/7/2016	7,2900	-1,22%	7,3400	7,4000	7,2900	7.189	52.564,25
20/7/2016	7,3800	-0,94%	7,4500	7,4500	7,3300	2.288	16.855,50
19/7/2016	7,4500	2,05%	7,1900	7,5500	7,1500	21.328	158.541,12
18/7/2016	7,3000	0,14%	7,2500	7,3000	7,1500	6.346	45.970,49
15/7/2016	7,2900	-0,55%	7,2500	7,4200	7,2000	9.362	68.676,08
14/7/2016	7,3300	0,14%	7,3200	7,4500	7,2300	16.730	122.930,02
13/7/2016	7,3200	1,53%	7,1800	7,3400	7,1800	12.409	89.994,76
12/7/2016	7,2100	-2,04%	7,1800	7,4900	7,1800	14.102	102.648,31
11/7/2016	7,3600	0,14%	7,4500	7,4500	7,2100	4.341	31.760,96
08/7/2016	7,3500	-1,47%	7,2700	7,4500	7,2700	364.650	2.680.152,94
07/7/2016	7,4600	2,90%	7,2800	7,5500	7,0700	83.479	621.926,41
06/7/2016	7,2500	2,26%	6,8800	7,2600	6,8800	65.006	457.520,37
05/7/2016	7,0900	1,29%	7,1000	7,1600	6,9300	15.145	106.646,54
04/7/2016	7,0000	-0,57%	6,7300	7,0000	6,7300	7.574	52.725,23
01/7/2016	7,0400	0,57%	6,8000	7,0500	6,8000	133.234	932.995,91
30/6/2016	7,0000	-0,28%	6,7900	7,0200	6,7900	19.448	136.032,25
29/6/2016	7,0200	3,24%	6,7100	7,0200	6,7100	27.285	189.332,96
28/6/2016	6,8000	2,41%	6,7500	7,0000	6,6700	31.290	215.158,91
27/6/2016	6,6400	-5,14%	6,9900	7,0200	6,5100	228.662	1.555.175,17
24/6/2016	7,0000	-0,71%	6,7900	7,0000	6,6000	41.647	287.641,11
23/6/2016	7,0500	1,88%	6,8100	7,0500	6,8100	5.154	35.264,85
22/6/2016	6,9200	-0,86%	6,8700	7,0700	6,8700	339.022	2.385.034,72
21/6/2016	6,9800	2,50%	7,0500	7,1300	6,8600	32.585	227.954,50
17/6/2016	6,8100	-0,58%	7,1300	7,1300	6,8100	44.685	308.409,80
16/6/2016	6,8500	-1,15%	6,8900	7,0900	6,8500	124.345	869.692,71
15/6/2016	6,9300	-1,56%	7,1000	7,1000	6,9000	22.377	155.399,37
14/6/2016	7,0400	0,72%	7,1000	7,1000	6,9800	25.880	182.062,13
13/6/2016	6,9900	-1,55%	6,9500	7,0800	6,9200	160.602	1.121.958,65
10/6/2016	7,1000	-1,80%	7,2000	7,2000	6,9800	73.296	514.996,85
09/6/2016	7,2300	-0,14%	7,1500	7,2700	7,1300	11.937	85.875,94
08/6/2016	7,2400	0,42%	7,2100	7,2600	7,1300	202.383	1.462.291,55
07/6/2016	7,2100	-0,41%	7,2400	7,2500	7,1600	6.465	46.626,70
06/6/2016	7,2400	-1,76%	7,2600	7,3000	7,1800	16.752	121.512,67
03/6/2016	7,3700	0,27%	7,3500	7,4000	7,1800	74.127	542.079,48
02/6/2016	7,3500	0,00%	7,3800	7,3800	7,2000	5.005	36.491,95
01/6/2016	7,3500	0,14%	7,3000	7,3500	7,2600	10.635	77.864,50
31/5/2016	7,3400	0,55%	7,2600	7,4200	7,2600	370.370	2.713.562,55
30/5/2016	7,3000	1,39%	7,1200	7,4100	7,1100	264.642	1.936.213,18
27/5/2016	7,2000	0,00%	7,2700	7,2700	7,1400	14.471	104.285,35
26/5/2016	7,2000	-1,10%	7,2200	7,3600	7,1600	24.134	174.448,39
25/5/2016	7,2800	2,39%	7,1600	7,3500	7,1200	58.929	427.791,11
24/5/2016	7,1100	-2,07%	7,2800	7,3000	7,1000	36.863	264.128,47
23/5/2016	7,2600	-1,09%	7,4300	7,4300	7,2300	29.595	215.844,59
20/5/2016	7,3400	-0,81%	7,4000	7,4200	7,3300	21.148	155.772,01
19/5/2016	7,4000	-0,27%	7,4200	7,5000	7,3700	24.078	178.549,95
18/5/2016	7,4200	-1,72%	7,5000	7,5900	7,4200	33.664	252.989,82
17/5/2016	7,5500	0,00%	7,6600	7,6600	7,5000	14.481	109.513,18
16/5/2016	7,5500	-0,66%	7,4900	7,6000	7,4800	103.017	780.287,52
13/5/2016	7,6000	0,66%	7,6200	7,6300	7,5500	146.790	1.115.426,44
12/5/2016	7,5500	-1,18%	7,6400	7,6500	7,5400	20.638	156.520,87
11/5/2016	7,6400	0,00%	7,6400	7,7000	7,5100	15.370	117.223,68
10/5/2016	7,6400	-0,52%	7,7200	7,7400	7,5900	188.345	1.441.780,68
09/5/2016	7,6800	0,79%	7,6000	7,6800	7,5000	57.993	440.532,91
06/5/2016	7,6200	0,93%	7,5100	7,6300	7,5000	29.392	222.999,79
05/5/2016	7,5500	0,00%	7,5500	7,6700	7,5400	38.276	289.883,58
04/5/2016	7,5500	0,67%	7,6500	7,6500	7,3900	261.814	1.966.218,40
28/4/2016	7,5000	2,32%	7,4000	7,5700	7,4000	38.493	288.497,62
27/4/2016	7,3300	-2,66%	7,4300	7,6000	7,3300	28.559	213.819,00
26/4/2016	7,5300	0,53%	7,4800	7,6400	7,4800	65.624	495.645,41
25/4/2016	7,4900	-1,19%	7,4700	7,6700	7,4700	28.899	217.139,05
22/4/2016	7,5800	1,20%	7,4900	7,6500	7,4900	40.262	304.220,18
21/4/2016	7,4900	-0,53%	7,6500	7,6800	7,4500	38.586	289.382,39
20/4/2016	7,5300	-0,92%	7,6000	7,6300	7,5300	7.407	56.250,55
19/4/2016	7,6000	1,47%	7,5000	7,6700	7,4800	5.610	42.475,17
18/4/2016	7,4900	-1,06%	7,6900	7,6900	7,4900	56.411	423.246,54
15/4/2016	7,5700	1,75%	7,5000	7,5900	7,4300	9.909	74.743,01
14/4/2016	7,4400	-0,80%	7,5000	7,5000	7,4100	32.009	239.727,58
13/4/2016	7,5000	-2,47%	7,5100	7,6300	7,4100	44.410	332.865,83
12/4/2016	7,6900	1,85%	7,5500	7,6900	7,4500	30.803	231.863,35
11/4/2016	7,5500	-0,40%	7,5800	7,6400	7,5000	26.336	198.919,79
08/4/2016	7,5800	1,47%	7,5300	7,5900	7,4200	23.111	174.548,83
07/4/2016	7,4700	0,67%	7,4800	7,5300	7,3200	28.979	216.034,28
06/4/2016	7,4200	0,27%	7,4000	7,4800	7,4000	53.747	399.477,92
05/4/2016	7,4000	-0,13%	7,3600	7,4400	7,2600	127.785	944.183,92
04/4/2016	7,4100	-0,13%	7,4200	7,4500	7,2100	62.173	460.727,12
01/4/2016	7,4200	0,68%	7,4400	7,4800	7,3000	47.504	352.971,42
31/3/2016	7,3700	-0,94%	7,2300	7,4500	7,2300	33.243	244.978,06
30/3/2016	7,4400	4,49%	7,0900	7,4700	7,0900	351.672	2.561.411,33
29/3/2016	7,1200	1,57%	7,0600	7,1900	7,0100	447.257	3.150.244,75
24/3/2016	7,0100	1,15%	6,8600	7,0700	6,8600	114.033	799.975,28
23/3/2016	6,9300	2,82%	6,7400	6,9800	6,7400	131.054	908.076,53
22/3/2016	6,7400	1,35%	6,6500	6,9100	6,6500	350.434	2.380.936,81
21/3/2016	6,6500	2,94%	6,6400	6,8200	6,6000	306.621	2.054.842,38
18/3/2016	6,4600	-13,75%	7,3000	7,3200	6,4600	1.270.485	8.366.676,53
17/3/2016	7,4900	-0,27%	7,5100	7,6700	7,4000	388.784	2.916.628,53
16/3/2016	7,5100	0,67%	7,4700	7,6700	7,4100	44.041	329.862,02
15/3/2016	7,4600	-1,19%	7,6500	7,6900	7,4000	35.712	269.589,26
11/3/2016	7,5500	0,67%	7,4000	7,5900	7,4000	34.564	260.634,25
10/3/2016	7,5000	1,21%	7,5000	7,6600	7,4500	35.223	264.478,41
09/3/2016	7,4100	0,41%	7,2900	7,5800	7,2900	40.426	304.259,43
08/3/2016	7,3800	-2,89%	7,6900	7,7000	7,3800	63.999	480.927,45
07/3/2016	7,6000	1,33%	7,4800	7,6000	7,4100	46.490	347.684,24
04/3/2016	7,5000	2,04%	7,4700	7,5000	7,3000	57.225	419.983,35
03/3/2016	7,3500	0,96%	7,4000	7,4700	7,3100	49.435	364.949,26
02/3/2016	7,2800	0,28%	7,3900	7,5000	7,2800	67.870	500.561,25
01/3/2016	7,2600	-4,35%	7,2500	7,4000	7,2000	115.651	843.304,40
29/2/2016	7,5900	4,69%	7,2500	7,5900	7,2500	67.838	506.056,57
26/2/2016	7,2500	0,00%	7,2600	7,5700	7,2500	50.337	369.047,14
25/2/2016	7,2500	-0,96%	7,3500	7,4000	7,1800	37.082	269.274,39
24/2/2016	7,3200	0,97%	7,3100	7,3800	7,2500	17.994	131.485,19
23/2/2016	7,2500	0,69%	7,3400	7,3800	7,1900	16.248	118.401,13
22/2/2016	7,2000	-1,64%	7,2100	7,4500	7,2000	34.195	249.845,13
19/2/2016	7,3200	2,38%	7,1500	7,3300	7,1300	37.151	270.607,62
18/2/2016	7,1500	1,42%	7,0600	7,1800	7,0600	805.625	5.760.206,73
17/2/2016	7,0500	0,71%	7,1000	7,3000	7,0500	26.370	188.183,81
16/2/2016	7,0000	-1,41%	7,0900	7,1800	7,0000	18.069	127.405,44
15/2/2016	7,1000	2,16%	6,9500	7,2600	6,9500	29.715	211.731,34
12/2/2016	6,9500	-2,11%	7,0500	7,1900	6,9500	27.261	192.832,65
11/2/2016	7,1000	-1,39%	7,2000	7,3400	7,0500	74.074	529.199,69
10/2/2016	7,2000	0,98%	7,2900	7,3300	7,1200	18.064	130.244,56
09/2/2016	7,1300	0,28%	7,1000	7,4000	7,0700	21.643	154.912,95
08/2/2016	7,1100	-1,66%	7,2500	7,2500	7,0800	26.692	190.095,89
05/2/2016	7,2300	0,70%	7,2300	7,4000	7,1200	46.707	339.893,71
04/2/2016	7,1800	-0,28%	7,1900	7,2300	7,1000	16.392	117.880,50
03/2/2016	7,2000	1,41%	7,1000	7,2000	7,1000	32.355	232.066,93
02/2/2016	7,1000	-0,84%	7,1600	7,2000	7,1000	12.356	88.406,14
01/2/2016	7,1600	0,85%	7,1000	7,2900	7,1000	31.882	229.166,70
29/1/2016	7,1000	-0,70%	7,1800	7,4000	7,1000	82.164	586.076,55
28/1/2016	7,1500	1,85%	7,2300	7,2500	7,0800	36.045	258.173,06
27/1/2016	7,0200	-1,54%	7,2500	7,3200	7,0200	70.533	503.812,89
26/1/2016	7,1300	-1,66%	7,3200	7,5300	7,1300	27.811	203.681,97
25/1/2016	7,2500	1,26%	7,1500	7,3800	7,1400	21.253	154.736,04
22/1/2016	7,1600	0,28%	7,2400	7,3000	7,1600	18.211	131.932,22
21/1/2016	7,1400	0,56%	7,1000	7,3400	7,0600	22.644	163.116,65
20/1/2016	7,1000	-0,70%	7,1500	7,2400	7,0700	33.725	240.517,83
19/1/2016	7,1500	-0,83%	7,5900	7,5900	7,1500	28.826	209.896,51
18/1/2016	7,2100	-3,22%	7,4500	7,5100	7,2100	30.401	223.069,03
15/1/2016	7,4500	0,00%	7,3200	7,6400	7,3200	29.349	220.299,63
14/1/2016	7,4500	-0,40%	7,4800	7,4800	7,2500	18.491	136.432,41
13/1/2016	7,4800	0,40%	7,3300	7,5000	7,2000	97.534	712.330,13
12/1/2016	7,4500	0,68%	7,4500	7,4800	7,2700	29.079	216.382,61
11/1/2016	7,4000	0,68%	7,3500	7,4700	7,2700	17.453	128.753,85
08/1/2016	7,3500	1,38%	7,4000	7,4400	7,1500	28.567	209.191,89
07/1/2016	7,2500	-4,10%	7,3700	7,4400	7,2300	65.066	475.576,80
05/1/2016	7,5600	2,16%	7,4100	7,6000	7,3700	13.465	100.941,69
04/1/2016	7,4000	0,41%	7,3800	7,5900	7,3800	12.507	93.619,27
31/12/2015	7,3700	-1,34%	7,7000	7,8000	7,3700	27.929	211.224,96
30/12/2015	7,4700	2,33%	7,3800	7,6500	7,3400	7.598	57.181,55
29/12/2015	7,3000	-2,41%	7,4800	7,5400	7,2600	35.705	264.138,63
28/12/2015	7,4800	-2,22%	7,5500	7,6100	7,4500	16.698	126.185,04
23/12/2015	7,6500	0,00%	7,6200	7,8300	7,5200	242.037	1.867.598,53
22/12/2015	7,6500	0,00%	7,6500	7,8900	7,6500	38.364	298.242,15
21/12/2015	7,6500	1,46%	7,5400	7,8100	7,5400	51.134	392.479,22
18/12/2015	7,5400	-4,44%	7,9900	7,9900	7,4000	83.680	637.170,06
17/12/2015	7,8900	-1,13%	7,7700	8,0000	7,7700	41.242	323.689,69
16/12/2015	7,9800	4,18%	7,6000	8,1900	7,6000	58.552	462.255,57
15/12/2015	7,6600	-1,54%	7,7700	7,8500	7,5800	75.015	579.731,63
14/12/2015	7,7800	0,52%	7,7400	7,9000	7,7000	55.037	428.766,04
11/12/2015	7,7400	1,84%	7,6000	7,9500	7,5700	17.816	136.857,16
10/12/2015	7,6000	0,53%	7,7700	7,9400	7,5600	53.459	414.182,57
09/12/2015	7,5600	-2,83%	7,7800	7,8000	7,4200	141.814	1.088.542,42
08/12/2015	7,7800	-1,02%	7,8600	7,9000	7,5800	121.772	944.124,37
07/12/2015	7,8600	-1,01%	7,7100	7,8700	7,5200	28.883	223.889,10
04/12/2015	7,9400	0,51%	7,8000	8,0300	7,8000	41.844	330.850,47
03/12/2015	7,9000	1,28%	7,9100	7,9700	7,8000	13.436	106.282,79
02/12/2015	7,8000	0,39%	8,0500	8,0500	7,7700	26.400	206.345,77
01/12/2015	7,7700	1,83%	7,6600	8,0800	7,6500	82.133	647.448,41
30/11/2015	7,6300	-4,15%	7,9500	7,9600	7,6300	75.316	589.790,52
27/11/2015	7,9600	-3,75%	8,2700	8,2700	7,9000	23.076	183.299,34
26/11/2015	8,2700	6,30%	7,6400	8,2700	7,6400	62.637	512.120,09
25/11/2015	7,7800	6,14%	7,2700	7,7800	7,2700	112.252	849.942,66
24/11/2015	7,3300	1,81%	7,4500	7,4800	7,1500	179.264	1.303.640,84
23/11/2015	7,2000	-4,00%	7,5000	7,5000	7,1500	24.300	178.766,50
20/11/2015	7,5000	-0,27%	7,5000	7,6000	7,4000	31.062	232.733,91
19/11/2015	7,5200	1,21%	7,4300	7,5200	7,3500	24.997	187.540,18
18/11/2015	7,4300	-0,27%	7,6000	7,6000	7,4000	145.506	1.082.942,89
17/11/2015	7,4500	5,67%	7,3100	7,6200	7,2300	227.317	1.703.437,52
16/11/2015	7,0500	-5,37%	7,5900	7,5900	7,0000	349.677	2.536.844,73
13/11/2015	7,4500	-2,61%	7,6500	7,7400	7,4500	164.879	1.259.704,23
12/11/2015	7,6500	-2,55%	7,8500	7,9900	7,6500	22.262	173.886,72
11/11/2015	7,8500	-1,51%	8,0000	8,0100	7,7700	85.411	685.240,18
10/11/2015	7,9700	-2,21%	8,0500	8,1800	7,9700	37.808	303.386,05
09/11/2015	8,1500	0,12%	8,1200	8,1500	8,0300	21.756	176.431,83
06/11/2015	8,1400	-2,40%	8,3300	8,3400	8,1400	14.680	120.381,89
05/11/2015	8,3400	1,71%	8,1300	8,3400	8,1300	7.611	62.828,21
04/11/2015	8,2000	-2,15%	8,3800	8,3800	8,1500	22.972	188.478,09
03/11/2015	8,3800	1,21%	8,1400	8,3800	8,0200	32.810	270.840,59
02/11/2015	8,2800	0,12%	8,2500	8,2800	8,1100	19.559	161.281,44
30/10/2015	8,2700	0,36%	8,1500	8,2700	8,0100	23.702	193.028,59
29/10/2015	8,2400	-0,12%	8,1500	8,3500	8,1400	10.702	87.909,66
27/10/2015	8,2500	0,61%	8,0500	8,2900	8,0500	25.119	206.328,82
26/10/2015	8,2000	0,12%	8,1500	8,2500	8,1500	18.791	153.904,46
23/10/2015	8,1900	-0,12%	8,2000	8,3800	8,0000	20.072	164.120,19
22/10/2015	8,2000	0,12%	8,2300	8,3100	8,1100	37.156	304.396,39
21/10/2015	8,1900	0,00%	8,1900	8,2700	8,0300	15.882	129.714,36
20/10/2015	8,1900	0,12%	8,1900	8,2600	8,0400	5.294	43.316,95
19/10/2015	8,1800	1,74%	8,1500	8,1800	7,9700	21.334	172.436,26
16/10/2015	8,0400	-4,63%	8,5000	8,5000	8,0400	31.956	261.548,60
15/10/2015	8,4300	-0,82%	8,2500	8,4400	8,1700	33.035	272.860,86
14/10/2015	8,5000	3,66%	8,1700	8,5000	8,0300	9.997	82.884,53
13/10/2015	8,2000	-0,49%	8,2400	8,2400	8,0400	6.037	49.357,94
12/10/2015	8,2400	0,00%	8,0000	8,2400	7,9700	8.547	69.176,49

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	346,0000	5,49 %	18,0000	232
ΠΡΔ	0,6000	5,26 %	0,0300	45.775
ΕΚΤΕΡ	2,4500	3,38 %	0,0800	45.460
ΦΟΥΝΤΛ	0,8180	3,28 %	0,0260	12.500
ΜΑΘΙΟ	0,9600	3,23 %	0,0300	695
ΚΕΚΡ	2,2700	3,18 %	0,0700	73.413
EVR	2,0600	3,00 %	0,0600	29.130
ΑΤΕΚ	1,3900	2,96 %	0,0400	99
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΦΑΙΣ	3,3650	2,91 %	0,0950	40.629

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΣΠΙ	0,6320	-4,82 %	-0,0320	10
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	128.199
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	29.437
ΦΡΙΓΟ	0,5180	-2,63 %	-0,0140	25.208
ΑΚΡΙΤ	1,0550	-2,31 %	-0,0250	10
ΓΚΜΕΖΖ	0,4825	-2,13 %	-0,0105	54.026
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΤΖΚΑ	1,3650	-1,80 %	-0,0250	12.412

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1910	1,69 %	0,0530	10.317.624
ΠΕΙΡ	6,8160	-0,18 %	-0,0120	7.380.193
ΑΛΦΑ	3,4820	-0,09 %	-0,0030	6.574.444
AKTR	7,7200	-0,77 %	-0,0600	5.549.362
ΕΤΕ	11,9350	-0,21 %	-0,0250	5.052.390
ΟΠΑΠ	19,0100	0,58 %	0,1100	4.478.087
ΓΕΚΤΕΡΝΑ	22,3600	1,36 %	0,3000	4.351.425
MTLN	51,2000	-0,68 %	-0,3500	3.667.409
BOCHGR	7,4800	0,27 %	0,0200	3.311.485
ΜΠΕΛΑ	32,1000	0,50 %	0,1600	2.506.851

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1910	1,69 %	3.230.070	10,32εκ.
ΑΛΦΑ	3,4820	-0,09 %	1.888.293	6,57εκ.
ΠΕΙΡ	6,8160	-0,18 %	1.079.041	7,38εκ.
AKTR	7,7200	-0,77 %	716.547	5,55εκ.
BOCHGR	7,4800	0,27 %	440.773	3,31εκ.
ΕΤΕ	11,9350	-0,21 %	421.504	5,05εκ.
ΦΒΜΕΖΖ	0,0629	0,32 %	412.562	26.001
ΚΑΙΡΟΜΕΖ	0,4145	-1,31 %	395.450	163,8χιλ.
ΙΝΛΟΤ	1,2260	0,16 %	329.035	402,1χιλ.
CREDIA	1,4380	1,13 %	285.008	415,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3650	-1,80 %	12.412	0,41 %
ΚΕΚΡ	2,2700	3,18 %	73.413	0,37 %
AKTR	7,7200	-0,77 %	716.547	0,35 %
ΦΡΛΚ	4,4500	-3,99 %	128.199	0,25 %
ΚΥΡΙΟ	2,3100	1,76 %	17.198	0,23 %
EIS	1,2900	-0,15 %	32.859	0,21 %
ΕΧΑΕ	6,9600	0,14 %	118.780	0,20 %
ΠΡΔ	0,6000	5,26 %	45.775	0,19 %
ΓΕΚΤΕΡΝΑ	22,3600	1,36 %	193.633	0,19 %
ΔΟΜΙΚ	2,2300	-3,04 %	29.437	0,19 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	45.775	8,77 %
ΚΕΚΡ	2,2700	3,18 %	73.413	7,73 %
ΚΑΡΕΛ	346,0000	5,49 %	232	6,10 %
ΠΡΟΦ	7,1600	1,70 %	18.953	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΛΑΝΑΚ	1,4200	0,71 %	116	4,96 %
ΦΡΛΚ	4,4500	-3,99 %	128.199	4,96 %
ΙΛΥΔΑ	3,3200	2,47 %	5.906	4,63 %
ΔΡΟΜΕ	0,4000	1,27 %	8.340	4,56 %
ΝΑΥΠ	1,2100	-0,82 %	8.715	4,10 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%