| 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 |
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 |
|---|---|---|---|---|---|---|---|
| 09/10/2015 | 7,9800 | -3,27% | 8,2500 | 8,4500 | 7,9700 | 13.597 | 108.987,90 |
| 08/10/2015 | 8,2500 | -0,84% | 8,2500 | 8,4000 | 8,1500 | 90.604 | 747.564,36 |
| 07/10/2015 | 8,3200 | 3,87% | 8,0100 | 8,3200 | 8,0100 | 28.002 | 227.305,18 |
| 06/10/2015 | 8,0100 | -1,96% | 8,0900 | 8,3000 | 8,0100 | 16.392 | 132.693,94 |
| 05/10/2015 | 8,1700 | 2,51% | 8,1500 | 8,2800 | 7,9000 | 20.789 | 169.291,36 |
| 02/10/2015 | 7,9700 | -2,21% | 8,2500 | 8,3400 | 7,9700 | 21.314 | 172.349,06 |
| 01/10/2015 | 8,1500 | 2,39% | 8,1000 | 8,1500 | 8,0000 | 14.406 | 116.798,78 |
| 30/9/2015 | 7,9600 | 0,00% | 7,9600 | 8,2200 | 7,9600 | 28.615 | 229.417,69 |
| 29/9/2015 | 7,9600 | -1,85% | 8,2500 | 8,4000 | 7,9600 | 16.204 | 131.529,04 |
| 28/9/2015 | 8,1100 | -1,34% | 8,2800 | 8,3100 | 8,0400 | 4.951 | 40.420,37 |
| 25/9/2015 | 8,2200 | -0,36% | 8,4800 | 8,4800 | 8,2100 | 4.551 | 37.631,86 |
| 24/9/2015 | 8,2500 | 0,00% | 8,2000 | 8,5000 | 8,0700 | 27.647 | 229.011,20 |
| 23/9/2015 | 8,2500 | 1,23% | 8,0300 | 8,3500 | 8,0300 | 9.343 | 76.491,82 |
| 22/9/2015 | 8,1500 | -2,86% | 8,3000 | 8,4400 | 8,1500 | 8.604 | 70.940,92 |
| 21/9/2015 | 8,3900 | 1,70% | 7,9600 | 8,5000 | 7,9600 | 16.953 | 139.909,86 |
| 18/9/2015 | 8,2500 | 3,13% | 8,0000 | 8,2800 | 7,9400 | 79.534 | 653.472,92 |
| 17/9/2015 | 8,0000 | -3,03% | 8,0500 | 8,2800 | 8,0000 | 31.642 | 254.890,32 |
| 16/9/2015 | 8,2500 | 0,00% | 8,2500 | 8,3200 | 8,2100 | 88.675 | 731.422,55 |
| 15/9/2015 | 8,2500 | -0,96% | 8,3300 | 8,4500 | 8,1500 | 127.921 | 1.058.370,03 |
| 14/9/2015 | 8,3300 | 3,22% | 7,8700 | 8,5800 | 7,8700 | 25.942 | 212.864,62 |
| 11/9/2015 | 8,0700 | 2,02% | 8,0900 | 8,0900 | 7,7400 | 4.954 | 39.606,75 |
| 10/9/2015 | 7,9100 | 1,15% | 8,0000 | 8,2700 | 7,8300 | 16.405 | 132.966,46 |
| 09/9/2015 | 7,8200 | -2,25% | 8,2000 | 8,2500 | 7,8200 | 26.278 | 208.371,28 |
| 08/9/2015 | 8,0000 | 1,78% | 7,8600 | 8,1000 | 7,8000 | 44.069 | 353.007,01 |
| 07/9/2015 | 7,8600 | -0,88% | 8,0000 | 8,1000 | 7,8300 | 13.114 | 103.857,79 |
| 04/9/2015 | 7,9300 | -2,10% | 8,1000 | 8,1000 | 7,8400 | 22.908 | 182.177,28 |
| 03/9/2015 | 8,1000 | 2,53% | 7,9800 | 8,1000 | 7,8100 | 11.393 | 91.014,20 |
| 02/9/2015 | 7,9000 | 2,86% | 7,7000 | 7,9000 | 7,6000 | 20.083 | 155.980,95 |
| 01/9/2015 | 7,6800 | -1,54% | 7,8000 | 7,9400 | 7,6800 | 125.715 | 981.166,16 |
| 31/8/2015 | 7,8000 | 0,00% | 7,8000 | 7,8800 | 7,7900 | 53.286 | 415.638,69 |
| 28/8/2015 | 7,8000 | -2,38% | 7,7600 | 7,8900 | 7,7200 | 73.328 | 572.412,91 |
| 27/8/2015 | 7,9900 | 4,58% | 7,6800 | 7,9900 | 7,6600 | 20.516 | 161.180,79 |
| 26/8/2015 | 7,6400 | 2,41% | 7,4600 | 7,8000 | 7,4500 | 27.669 | 211.378,05 |
| 25/8/2015 | 7,4600 | -1,84% | 7,6000 | 7,9300 | 7,4600 | 73.714 | 570.324,37 |
| 24/8/2015 | 7,6000 | -3,92% | 7,6100 | 7,8700 | 7,5000 | 34.390 | 262.862,83 |
| 21/8/2015 | 7,9100 | 5,47% | 7,5800 | 8,0000 | 7,5000 | 36.371 | 276.560,05 |
| 20/8/2015 | 7,5000 | -4,58% | 7,9200 | 7,9200 | 7,5000 | 31.847 | 242.051,08 |
| 19/8/2015 | 7,8600 | 1,03% | 7,7400 | 7,9000 | 7,5600 | 7.667 | 59.926,47 |
| 18/8/2015 | 7,7800 | -0,26% | 7,9000 | 7,9000 | 7,5900 | 3.037 | 23.582,51 |
| 17/8/2015 | 7,8000 | 4,00% | 7,7000 | 8,1000 | 7,6500 | 6.793 | 52.705,27 |
| 14/8/2015 | 7,5000 | -5,66% | 7,7800 | 7,8400 | 7,5000 | 21.303 | 162.198,42 |
| 13/8/2015 | 7,9500 | 0,76% | 7,8700 | 7,9500 | 7,6500 | 9.049 | 71.193,17 |
| 12/8/2015 | 7,8900 | -1,38% | 7,7100 | 7,8900 | 7,6500 | 21.104 | 164.198,06 |
| 11/8/2015 | 8,0000 | 6,67% | 7,7000 | 8,0000 | 7,6900 | 59.524 | 469.712,63 |
| 10/8/2015 | 7,5000 | 2,74% | 7,5000 | 7,5000 | 7,3200 | 45.088 | 336.087,27 |
| 07/8/2015 | 7,3000 | -1,62% | 7,4200 | 7,5100 | 7,1500 | 103.516 | 770.952,01 |
| 06/8/2015 | 7,4200 | -6,08% | 7,9000 | 8,1500 | 7,4200 | 190.736 | 1.493.569,03 |
| 05/8/2015 | 7,9000 | 4,08% | 7,5900 | 8,0000 | 7,4200 | 63.025 | 492.673,72 |
| 04/8/2015 | 7,5900 | 8,58% | 6,9000 | 7,7200 | 6,9000 | 37.502 | 282.494,88 |
| 03/8/2015 | 6,9900 | -5,03% | 6,2000 | 7,1300 | 6,1900 | 64.137 | 433.579,99 |
| 26/6/2015 | 7,3600 | 4,40% | 7,2300 | 7,5900 | 6,9000 | 17.360 | 125.290,23 |
| 25/6/2015 | 7,0500 | -1,95% | 6,9100 | 7,3900 | 6,9100 | 85.428 | 604.703,06 |
| 24/6/2015 | 7,1900 | 2,71% | 7,1200 | 7,2000 | 6,8700 | 100.344 | 704.127,38 |
| 23/6/2015 | 7,0000 | 4,32% | 6,8500 | 7,2000 | 6,8500 | 265.026 | 1.862.145,12 |
| 22/6/2015 | 6,7100 | 6,51% | 6,6400 | 7,0600 | 6,5900 | 159.092 | 1.078.385,96 |
| 19/6/2015 | 6,3000 | -4,55% | 7,0000 | 7,0100 | 6,3000 | 209.432 | 1.357.391,44 |
| 18/6/2015 | 6,6000 | -4,35% | 6,9000 | 7,1400 | 6,5500 | 110.135 | 741.565,45 |
| 17/6/2015 | 6,9000 | -5,74% | 7,7600 | 7,7600 | 6,6200 | 95.250 | 671.930,38 |
| 16/6/2015 | 7,3200 | 0,83% | 7,2600 | 7,6000 | 7,2200 | 46.112 | 336.902,65 |
| 15/6/2015 | 7,2600 | -4,47% | 7,1200 | 7,4200 | 7,1000 | 31.798 | 230.228,28 |
| 12/6/2015 | 7,6000 | -2,81% | 7,4100 | 7,9800 | 7,3800 | 26.272 | 200.848,64 |
| 11/6/2015 | 7,8200 | 4,13% | 7,6400 | 7,9700 | 7,6100 | 13.388 | 104.153,04 |
| 10/6/2015 | 7,5100 | 2,88% | 7,3000 | 7,9700 | 7,0900 | 92.910 | 672.628,54 |
| 09/6/2015 | 7,3000 | -0,54% | 7,3800 | 7,6400 | 7,2700 | 114.710 | 855.908,03 |
| 08/6/2015 | 7,3400 | -2,52% | 7,6400 | 7,6400 | 7,3400 | 80.611 | 599.216,22 |
| 05/6/2015 | 7,5300 | -1,57% | 7,5900 | 7,7500 | 7,4100 | 59.592 | 449.123,93 |
| 04/6/2015 | 7,6500 | -0,13% | 7,5000 | 7,6900 | 7,4200 | 49.259 | 375.042,59 |
| 03/6/2015 | 7,6600 | 2,13% | 7,6000 | 7,8500 | 7,6000 | 154.036 | 1.183.406,88 |
| 02/6/2015 | 7,5000 | -2,72% | 7,6900 | 8,0000 | 7,5000 | 691.924 | 5.284.048,25 |
| 29/5/2015 | 7,7100 | -3,02% | 8,0400 | 8,0400 | 7,7100 | 60.325 | 470.640,05 |
| 28/5/2015 | 7,9500 | 0,25% | 7,9300 | 8,0800 | 7,9300 | 32.465 | 259.257,19 |
| 27/5/2015 | 7,9300 | -0,38% | 8,1700 | 8,1700 | 7,9300 | 15.112 | 121.037,83 |
| 26/5/2015 | 7,9600 | -0,62% | 8,0800 | 8,1500 | 7,9600 | 39.144 | 313.859,61 |
| 25/5/2015 | 8,0100 | -2,79% | 8,0700 | 8,2000 | 8,0100 | 6.354 | 51.155,43 |
| 22/5/2015 | 8,2400 | 1,35% | 8,2900 | 8,2900 | 8,0600 | 5.319 | 43.641,65 |
| 21/5/2015 | 8,1300 | -1,45% | 8,2300 | 8,2300 | 8,0300 | 18.552 | 151.225,95 |
| 20/5/2015 | 8,2500 | 0,00% | 7,8600 | 8,3000 | 7,8600 | 33.970 | ,00 |
| 19/5/2015 | 8,2500 | 3,13% | 8,1300 | 8,4000 | 8,0100 | 51.526 | ,00 |
| 18/5/2015 | 8,0000 | 2,83% | 7,6200 | 8,0900 | 7,6200 | 28.474 | ,00 |
| 15/5/2015 | 7,7800 | -1,39% | 7,8900 | 8,0100 | 7,6600 | 60.840 | ,00 |
| 14/5/2015 | 7,8900 | 0,51% | 7,6400 | 8,1000 | 7,6400 | 50.107 | ,00 |
| 13/5/2015 | 7,8500 | -0,88% | 8,0000 | 8,1900 | 7,8500 | 148.244 | ,00 |
| 12/5/2015 | 7,9200 | -0,38% | 7,9800 | 7,9900 | 7,8100 | 26.441 | ,00 |
| 11/5/2015 | 7,9500 | 4,61% | 7,6000 | 7,9500 | 7,4100 | 68.434 | ,00 |
| 08/5/2015 | 7,6000 | 4,97% | 7,3400 | 7,6000 | 7,1400 | 139.595 | ,00 |
| 07/5/2015 | 7,2400 | 0,00% | 7,3200 | 7,3700 | 7,1300 | 101.819 | ,00 |
| 06/5/2015 | 7,2400 | 1,97% | 7,1500 | 7,2400 | 6,9600 | 27.927 | ,00 |
| 05/5/2015 | 7,1000 | -0,98% | 7,2500 | 7,2500 | 7,0100 | 73.978 | ,00 |
| 04/5/2015 | 7,1700 | 0,99% | 7,2000 | 7,2200 | 7,1600 | 57.419 | ,00 |
| 30/4/2015 | 7,1000 | -1,25% | 7,2500 | 7,5000 | 7,0600 | 138.828 | ,00 |
| 29/4/2015 | 7,1900 | 1,41% | 7,0900 | 7,4000 | 7,0500 | 168.922 | ,00 |
| 28/4/2015 | 7,0900 | 0,71% | 6,9600 | 7,2800 | 6,9600 | 296.604 | ,00 |
| 27/4/2015 | 7,0400 | 0,00% | 6,9200 | 7,3500 | 6,8200 | 72.666 | ,00 |
| 24/4/2015 | 7,0400 | 0,57% | 7,0100 | 7,4000 | 6,9000 | 79.873 | ,00 |
| 23/4/2015 | 7,0000 | 0,00% | 7,1300 | 7,1300 | 6,9300 | 63.860 | ,00 |
| 22/4/2015 | 7,0000 | 0,00% | 7,0900 | 7,0900 | 6,9100 | 107.895 | ,00 |
| 21/4/2015 | 7,0000 | -5,79% | 7,1500 | 7,1500 | 6,9100 | 41.490 | ,00 |
| 20/4/2015 | 7,4300 | 3,19% | 7,2000 | 7,4800 | 7,1500 | 26.164 | ,00 |
| 17/4/2015 | 7,2000 | 0,28% | 7,0000 | 7,4900 | 7,0000 | 14.069 | ,00 |
| 16/4/2015 | 7,1800 | 0,70% | 6,9400 | 7,3000 | 6,9400 | 15.083 | ,00 |
| 15/4/2015 | 7,1300 | 2,59% | 7,0400 | 7,1300 | 6,8300 | 35.362 | ,00 |
| 14/4/2015 | 6,9500 | -4,01% | 7,2400 | 7,3500 | 6,9500 | 142.231 | ,00 |
| 09/4/2015 | 7,2400 | -2,16% | 7,2400 | 7,2900 | 7,1600 | 132.191 | ,00 |
| 08/4/2015 | 7,4000 | 1,37% | 7,2600 | 7,4200 | 7,1500 | 109.992 | ,00 |
| 07/4/2015 | 7,3000 | -2,41% | 7,4000 | 7,6100 | 7,3000 | 43.775 | ,00 |
| 02/4/2015 | 7,4800 | 3,03% | 7,4000 | 7,4800 | 7,2700 | 98.733 | ,00 |
| 01/4/2015 | 7,2600 | -4,47% | 7,6500 | 7,6600 | 7,2600 | 39.737 | ,00 |
| 31/3/2015 | 7,6000 | -0,65% | 7,6000 | 7,8000 | 7,5500 | 93.254 | ,00 |
| 30/3/2015 | 7,6500 | 1,06% | 7,5600 | 7,6900 | 7,4300 | 12.483 | ,00 |
| 27/3/2015 | 7,5700 | -0,39% | 7,6000 | 7,7500 | 7,5500 | 89.775 | ,00 |
| 26/3/2015 | 7,6000 | -2,06% | 7,9500 | 7,9500 | 7,5300 | 268.006 | ,00 |
| 24/3/2015 | 7,7600 | -2,51% | 7,8500 | 8,0000 | 7,6500 | 83.496 | ,00 |
| 23/3/2015 | 7,9600 | -0,50% | 7,6500 | 7,9600 | 7,6500 | 25.991 | ,00 |
| 20/3/2015 | 8,0000 | 8,11% | 7,5000 | 8,0000 | 7,3400 | 115.114 | ,00 |
| 19/3/2015 | 7,4000 | -2,76% | 7,4600 | 7,5900 | 7,4000 | 245.908 | ,00 |
| 18/3/2015 | 7,6100 | 0,13% | 7,5100 | 7,6900 | 7,5100 | 241.786 | ,00 |
| 17/3/2015 | 7,6000 | -3,31% | 7,7200 | 7,9000 | 7,5500 | 181.126 | ,00 |
| 16/3/2015 | 7,8600 | 3,42% | 7,7400 | 7,8600 | 7,4500 | 19.185 | ,00 |
| 13/3/2015 | 7,6000 | 0,00% | 7,5500 | 7,7000 | 7,4600 | 58.859 | ,00 |
| 12/3/2015 | 7,6000 | 0,00% | 7,6000 | 7,7100 | 7,5500 | 76.833 | ,00 |
| 11/3/2015 | 7,6000 | -3,18% | 7,7000 | 7,9500 | 7,5100 | 91.388 | ,00 |
| 10/3/2015 | 7,8500 | -0,88% | 7,9200 | 8,0800 | 7,7400 | 25.120 | ,00 |
| 09/3/2015 | 7,9200 | -3,41% | 7,9400 | 8,0800 | 7,8500 | 24.956 | ,00 |
| 06/3/2015 | 8,2000 | -0,61% | 8,2000 | 8,4600 | 8,0500 | 48.508 | ,00 |
| 05/3/2015 | 8,2500 | -3,96% | 8,5900 | 8,5900 | 8,1100 | 100.495 | ,00 |
| 04/3/2015 | 8,5900 | -1,26% | 8,5000 | 8,6200 | 8,4100 | 21.543 | ,00 |
| 03/3/2015 | 8,7000 | 0,23% | 8,7000 | 8,7000 | 8,5000 | 19.641 | ,00 |
| 02/3/2015 | 8,6800 | -1,36% | 8,2100 | 8,7900 | 8,2100 | 17.172 | ,00 |
| 27/2/2015 | 8,8000 | 0,46% | 8,8000 | 8,9000 | 8,3100 | 16.158 | ,00 |
| 26/2/2015 | 8,7600 | -0,45% | 8,7900 | 8,7900 | 8,4000 | 107.387 | ,00 |
| 25/2/2015 | 8,8000 | -2,22% | 9,0000 | 9,0000 | 8,4400 | 49.678 | ,00 |
| 24/2/2015 | 9,0000 | 11,25% | 8,7000 | 9,0000 | 8,3500 | 115.123 | ,00 |
| 20/2/2015 | 8,0900 | -0,74% | 8,1500 | 8,4000 | 7,8100 | 125.301 | ,00 |
| 19/2/2015 | 8,1500 | 1,88% | 8,1700 | 8,4000 | 7,9200 | 166.278 | ,00 |
| 18/2/2015 | 8,0000 | 0,00% | 8,0000 | 8,0500 | 7,8000 | 85.282 | ,00 |
| 17/2/2015 | 8,0000 | 0,38% | 7,9700 | 8,0900 | 7,7100 | 43.159 | ,00 |
| 16/2/2015 | 7,9700 | 0,25% | 7,7600 | 8,0000 | 7,7500 | 12.959 | ,00 |
| 13/2/2015 | 7,9500 | 2,71% | 8,0400 | 8,0900 | 7,7600 | 65.864 | ,00 |
| 12/2/2015 | 7,7400 | -0,77% | 7,8000 | 7,8500 | 7,6800 | 30.740 | ,00 |
| 11/2/2015 | 7,8000 | -1,27% | 7,9000 | 7,9000 | 7,6000 | 91.560 | ,00 |
| 10/2/2015 | 7,9000 | 3,95% | 7,8500 | 7,9900 | 7,6300 | 99.225 | ,00 |
| 09/2/2015 | 7,6000 | -1,30% | 7,6000 | 7,6800 | 7,5300 | 48.619 | ,00 |
| 06/2/2015 | 7,7000 | 0,00% | 7,6500 | 7,8600 | 7,5700 | 114.382 | ,00 |
| 05/2/2015 | 7,7000 | -1,28% | 7,8000 | 7,8800 | 7,5300 | 548.887 | ,00 |
| 04/2/2015 | 7,8000 | -1,27% | 7,9000 | 7,9200 | 7,6600 | 90.869 | ,00 |
| 03/2/2015 | 7,9000 | 2,60% | 7,9000 | 8,0300 | 7,8000 | 205.146 | ,00 |
| 02/2/2015 | 7,7000 | -2,53% | 7,9000 | 8,1000 | 7,6400 | 115.262 | ,00 |
| 30/1/2015 | 7,9000 | -1,25% | 8,0000 | 8,0900 | 7,8500 | 125.668 | ,00 |
| 29/1/2015 | 8,0000 | -2,44% | 8,0000 | 8,2000 | 7,8100 | 67.649 | ,00 |
| 28/1/2015 | 8,2000 | 1,23% | 7,9000 | 8,3900 | 7,7800 | 110.623 | ,00 |
| 27/1/2015 | 8,1000 | -3,46% | 8,3900 | 8,6400 | 8,1000 | 52.203 | ,00 |
| 26/1/2015 | 8,3900 | 4,88% | 7,8000 | 8,5000 | 7,7200 | 37.739 | ,00 |
| 23/1/2015 | 8,0000 | 2,30% | 7,8200 | 8,0800 | 7,6300 | 77.005 | ,00 |
| 22/1/2015 | 7,8200 | 0,26% | 7,8000 | 7,8200 | 7,6100 | 69.352 | ,00 |
| 21/1/2015 | 7,8000 | 0,00% | 7,5200 | 7,9000 | 7,5200 | 29.585 | ,00 |
| 20/1/2015 | 7,8000 | -1,27% | 7,7100 | 8,0000 | 7,7000 | 17.556 | ,00 |
| 19/1/2015 | 7,9000 | 6,04% | 7,6300 | 7,9000 | 7,4500 | 21.663 | ,00 |
| 16/1/2015 | 7,4500 | 0,00% | 7,4500 | 7,6000 | 7,4200 | 113.634 | ,00 |
| 15/1/2015 | 7,4500 | 0,40% | 7,4200 | 7,5600 | 7,4200 | 73.230 | ,00 |
| 14/1/2015 | 7,4200 | -6,08% | 7,8400 | 7,8900 | 7,4200 | 19.956 | ,00 |
| 13/1/2015 | 7,9000 | 3,67% | 7,6000 | 7,9000 | 7,5500 | 515.894 | ,00 |
| 12/1/2015 | 7,6200 | -0,78% | 7,6800 | 7,7800 | 7,5400 | 50.673 | ,00 |
| 09/1/2015 | 7,6800 | 2,67% | 7,5800 | 7,6800 | 7,3700 | 86.408 | ,00 |
| 08/1/2015 | 7,4800 | -4,10% | 7,5700 | 7,8600 | 7,3900 | 236.133 | ,00 |
| 07/1/2015 | 7,8000 | 2,50% | 7,3500 | 7,8000 | 7,3500 | 22.992 | ,00 |
| 05/1/2015 | 7,6100 | 1,33% | 7,5100 | 7,8500 | 7,4000 | 22.992 | ,00 |
| 02/1/2015 | 7,5100 | -0,79% | 7,5100 | 7,5700 | 7,5000 | 38.269 | ,00 |
| 31/12/2014 | 7,5700 | 0,53% | 7,8600 | 7,8600 | 7,5000 | 12.002 | ,00 |
| 30/12/2014 | 7,5300 | 0,40% | 7,3300 | 7,7400 | 7,3300 | 19.778 | ,00 |
| 29/12/2014 | 7,5000 | -1,32% | 7,5400 | 7,6000 | 7,2000 | 47.718 | ,00 |
| 23/12/2014 | 7,6000 | 0,66% | 7,5500 | 7,7400 | 7,5500 | 55.596 | ,00 |
| 22/12/2014 | 7,5500 | -1,31% | 7,7000 | 7,9500 | 7,5500 | 48.299 | ,00 |
| 19/12/2014 | 7,6500 | -3,77% | 7,9800 | 8,0000 | 7,6500 | 66.422 | ,00 |
| 18/12/2014 | 7,9500 | 4,47% | 7,6100 | 7,9700 | 7,6000 | 34.024 | ,00 |
| 17/12/2014 | 7,6100 | 1,33% | 7,5500 | 8,2000 | 7,5500 | 33.130 | ,00 |
| 16/12/2014 | 7,5100 | -0,79% | 7,5700 | 7,8000 | 7,5100 | 17.294 | ,00 |
| 15/12/2014 | 7,5700 | 0,26% | 7,5500 | 7,9600 | 7,5100 | 37.870 | ,00 |
| 12/12/2014 | 7,5500 | -7,02% | 7,6000 | 8,0000 | 7,5500 | 61.021 | ,00 |
| 11/12/2014 | 8,1200 | -5,47% | 8,2600 | 8,5400 | 7,4300 | 59.026 | ,00 |
| 10/12/2014 | 8,5900 | 0,12% | 8,5000 | 8,7000 | 8,3200 | 35.760 | ,00 |
| 09/12/2014 | 8,5800 | -4,35% | 8,9700 | 8,9800 | 8,3200 | 52.184 | ,00 |
| 08/12/2014 | 8,9700 | 2,87% | 8,9300 | 9,0000 | 8,4500 | 37.809 | ,00 |
| 05/12/2014 | 8,7200 | 0,00% | 8,8700 | 8,9900 | 8,6200 | 82.393 | ,00 |
| 04/12/2014 | 8,7200 | -0,34% | 8,7500 | 8,9500 | 8,5700 | 103.903 | ,00 |
| 03/12/2014 | 8,7500 | 0,46% | 8,5200 | 8,8500 | 8,5200 | 35.421 | ,00 |
| 02/12/2014 | 8,7100 | 3,44% | 8,4100 | 8,8000 | 8,4100 | 29.006 | ,00 |
| 01/12/2014 | 8,4200 | -1,17% | 8,3100 | 8,8800 | 8,3100 | 17.626 | ,00 |
| 28/11/2014 | 8,5200 | 0,12% | 8,9800 | 8,9800 | 8,5200 | 20.433 | ,00 |
| 27/11/2014 | 8,5100 | -3,73% | 8,5800 | 8,7800 | 8,3200 | 13.394 | ,00 |
| 26/11/2014 | 8,8400 | -1,78% | 8,7500 | 8,9800 | 8,6300 | 26.032 | ,00 |
| 25/11/2014 | 9,0000 | 0,22% | 9,0000 | 9,0500 | 8,7300 | 43.281 | ,00 |
| 24/11/2014 | 8,9800 | 1,93% | 8,5500 | 9,1400 | 8,5500 | 36.801 | ,00 |
| 21/11/2014 | 8,8100 | 0,11% | 8,8000 | 8,8900 | 8,6000 | 65.093 | ,00 |
| 20/11/2014 | 8,8000 | 0,00% | 8,8000 | 8,8500 | 8,6000 | 54.603 | ,00 |
| 19/11/2014 | 8,8000 | 6,02% | 8,4500 | 9,0000 | 8,2000 | 42.054 | ,00 |
| 18/11/2014 | 8,3000 | 3,88% | 8,2300 | 8,3000 | 8,0100 | 18.233 | ,00 |
| 17/11/2014 | 7,9900 | 0,38% | 7,9600 | 8,0800 | 7,9200 | 16.547 | ,00 |
| 14/11/2014 | 7,9600 | 3,38% | 7,5300 | 8,1700 | 7,5300 | 41.859 | ,00 |
| 13/11/2014 | 7,7000 | 1,32% | 7,6000 | 7,7000 | 7,5100 | 46.647 | ,00 |
| 12/11/2014 | 7,6000 | 0,80% | 7,3400 | 7,7000 | 7,3400 | 84.661 | ,00 |
| 11/11/2014 | 7,5400 | -3,33% | 7,5900 | 7,7000 | 7,4300 | 67.730 | ,00 |
| 10/11/2014 | 7,8000 | 3,86% | 7,4400 | 8,0900 | 7,4400 | 118.069 | ,00 |
| 07/11/2014 | 7,5100 | -9,30% | 8,2800 | 8,4000 | 7,5100 | 51.482 | ,00 |
| 06/11/2014 | 8,2800 | -2,59% | 8,6700 | 8,6700 | 8,2800 | 39.725 | ,00 |
| 05/11/2014 | 8,5000 | -3,41% | 8,8000 | 8,8900 | 8,5000 | 41.317 | ,00 |
| 04/11/2014 | 8,8000 | -1,68% | 8,7000 | 8,8900 | 8,7000 | 38.688 | ,00 |
| 03/11/2014 | 8,9500 | 3,83% | 8,5000 | 9,2300 | 8,5000 | 46.246 | ,00 |
| 31/10/2014 | 8,6200 | 1,65% | 8,4200 | 8,8000 | 8,0600 | 66.575 | ,00 |
| 30/10/2014 | 8,4800 | -2,86% | 8,9600 | 8,9600 | 8,2800 | 40.112 | ,00 |
| 29/10/2014 | 8,7300 | -1,36% | 8,9900 | 9,1600 | 8,7300 | 52.852 | ,00 |
| 27/10/2014 | 8,8500 | -1,78% | 9,0100 | 9,1300 | 8,8000 | 113.377 | ,00 |
| 24/10/2014 | 9,0100 | -1,64% | 9,1600 | 9,2500 | 8,9500 | 21.010 | ,00 |
| 23/10/2014 | 9,1600 | -2,55% | 9,4000 | 9,4000 | 8,9500 | 44.902 | ,00 |
| 22/10/2014 | 9,4000 | 1,84% | 9,3000 | 9,4000 | 8,9200 | 20.945 | ,00 |
| 21/10/2014 | 9,2300 | 8,33% | 8,3700 | 9,3800 | 8,3700 | 76.692 | ,00 |
| 20/10/2014 | 8,5200 | -1,50% | 8,8000 | 8,8000 | 8,1600 | 63.534 | ,00 |
| 17/10/2014 | 8,6500 | 6,79% | 8,0300 | 8,7700 | 8,0300 | 73.878 | ,00 |
| 16/10/2014 | 8,1000 | 1,25% | 8,0000 | 8,1600 | 8,0000 | 112.368 | ,00 |
| 15/10/2014 | 8,0000 | -4,65% | 8,2100 | 8,4800 | 7,9000 | 127.806 | ,00 |
| 14/10/2014 | 8,3900 | -3,56% | 8,4400 | 8,6600 | 8,2700 | 66.076 | ,00 |
| 13/10/2014 | 8,7000 | 0,81% | 8,6800 | 8,8600 | 8,4500 | 36.843 | ,00 |
| 10/10/2014 | 8,6300 | -3,03% | 8,8000 | 8,9600 | 8,6200 | 51.822 | ,00 |
| 09/10/2014 | 8,9000 | 0,11% | 8,8900 | 9,0800 | 8,8400 | 23.100 | ,00 |
| 08/10/2014 | 8,8900 | -2,09% | 8,9600 | 9,0700 | 8,8900 | 18.614 | ,00 |
| 07/10/2014 | 9,0800 | 1,57% | 9,1400 | 9,1400 | 8,8500 | 48.503 | ,00 |
| 06/10/2014 | 8,9400 | 2,17% | 8,9000 | 9,0800 | 8,7600 | 29.815 | ,00 |
| 03/10/2014 | 8,7500 | -2,23% | 8,8100 | 9,0500 | 8,7200 | 62.419 | ,00 |
| 02/10/2014 | 8,9500 | -0,56% | 8,8700 | 9,2900 | 8,8700 | 68.738 | ,00 |
| 01/10/2014 | 9,0000 | 0,00% | 9,2000 | 9,2000 | 9,0000 | 40.863 | ,00 |
| 30/9/2014 | 9,0000 | 0,00% | 9,0500 | 9,2700 | 8,9100 | 39.393 | ,00 |
| 29/9/2014 | 9,0000 | -3,74% | 9,0800 | 9,2000 | 8,9100 | 47.307 | ,00 |
| 26/9/2014 | 9,3500 | -2,50% | 9,5900 | 9,5900 | 9,1300 | 40.650 | ,00 |
| 25/9/2014 | 9,5900 | 3,12% | 9,3800 | 9,5900 | 9,0700 | 72.751 | ,00 |
| 24/9/2014 | 9,3000 | 4,97% | 8,9800 | 9,3000 | 8,8300 | 31.202 | ,00 |
| 23/9/2014 | 8,8600 | -0,89% | 8,8600 | 9,1200 | 8,8300 | 49.722 | ,00 |
| 22/9/2014 | 8,9400 | -2,83% | 9,1500 | 9,1500 | 8,9200 | 41.113 | ,00 |
| 19/9/2014 | 9,2000 | 2,22% | 9,2500 | 9,3800 | 8,9000 | 229.420 | ,00 |
| 18/9/2014 | 9,0000 | 2,27% | 8,7200 | 9,0000 | 8,7200 | 180.210 | ,00 |
| 17/9/2014 | 8,8000 | -0,11% | 8,8100 | 8,9500 | 8,6000 | 101.957 | ,00 |
| 16/9/2014 | 8,8100 | -0,56% | 9,0000 | 9,0700 | 8,7400 | 57.284 | ,00 |
| 15/9/2014 | 8,8600 | 0,91% | 8,7800 | 9,0700 | 8,7200 | 23.334 | ,00 |
| 12/9/2014 | 8,7800 | -1,79% | 8,7500 | 9,0700 | 8,7500 | 18.645 | ,00 |
| 11/9/2014 | 8,9400 | -0,67% | 8,9200 | 9,1300 | 8,9200 | 23.747 | ,00 |
| 10/9/2014 | 9,0000 | 0,11% | 8,9900 | 9,0900 | 8,9200 | 16.039 | ,00 |
| 09/9/2014 | 8,9900 | -2,18% | 9,1500 | 9,1900 | 8,9000 | 26.090 | ,00 |
| 08/9/2014 | 9,1900 | -0,54% | 9,2000 | 9,3400 | 9,0600 | 29.325 | ,00 |
| 05/9/2014 | 9,2400 | 0,33% | 9,2100 | 9,2900 | 9,1900 | 26.170 | ,00 |
| 04/9/2014 | 9,2100 | 0,44% | 9,1700 | 9,2400 | 9,0900 | 9.793 | ,00 |
| 03/9/2014 | 9,1700 | -0,76% | 9,2500 | 9,2500 | 9,1100 | 8.385 | ,00 |
| 02/9/2014 | 9,2400 | 0,98% | 9,2300 | 9,3000 | 9,1100 | 23.095 | ,00 |
| 01/9/2014 | 9,1500 | -0,97% | 9,3600 | 9,3600 | 9,0800 | 10.962 | ,00 |
| 29/8/2014 | 9,2400 | -0,54% | 9,3000 | 9,3000 | 9,1400 | 115.700 | ,00 |
| 28/8/2014 | 9,2900 | 0,22% | 9,3400 | 9,3400 | 9,1500 | 62.670 | ,00 |
| 27/8/2014 | 9,2700 | 0,65% | 9,3400 | 9,3400 | 9,1100 | 29.579 | ,00 |
| 26/8/2014 | 9,2100 | -2,95% | 9,3000 | 9,3800 | 9,1500 | 17.433 | ,00 |
| 25/8/2014 | 9,4900 | 3,15% | 9,0400 | 9,4900 | 9,0400 | 19.459 | ,00 |
| 22/8/2014 | 9,2000 | -2,13% | 9,4000 | 9,4000 | 9,1500 | 17.230 | ,00 |
| 21/8/2014 | 9,4000 | 2,96% | 9,1300 | 9,4000 | 9,0500 | 13.230 | ,00 |
| 20/8/2014 | 9,1300 | -0,76% | 9,0600 | 9,2000 | 9,0000 | 17.310 | ,00 |
| 19/8/2014 | 9,2000 | 1,10% | 9,1800 | 9,3100 | 9,0200 | 33.678 | ,00 |
| 18/8/2014 | 9,1000 | -1,09% | 9,2000 | 9,2500 | 8,9000 | 25.175 | ,00 |
| 14/8/2014 | 9,2000 | 2,34% | 9,0000 | 9,2300 | 8,9500 | 504.761 | ,00 |
| 13/8/2014 | 8,9900 | 2,39% | 8,8700 | 9,0300 | 8,8000 | 124.731 | ,00 |
| 12/8/2014 | 8,7800 | 0,11% | 8,8000 | 9,1000 | 8,4900 | 45.437 | ,00 |
| 11/8/2014 | 8,7700 | -0,57% | 9,1300 | 9,2700 | 8,6100 | 39.070 | ,00 |
| 08/8/2014 | 8,8200 | -7,16% | 9,4300 | 9,4300 | 8,8200 | 56.548 | ,00 |
| 07/8/2014 | 9,5000 | 1,93% | 9,1000 | 9,6000 | 8,8400 | 149.030 | ,00 |
| 06/8/2014 | 9,3200 | 2,64% | 8,8900 | 9,3400 | 8,8400 | 69.121 | ,00 |
| 05/8/2014 | 9,0800 | -2,37% | 9,1600 | 9,2800 | 9,0800 | 40.904 | ,00 |
| 04/8/2014 | 9,3000 | 0,00% | 9,3000 | 9,4000 | 9,2000 | 7.996 | ,00 |
| 01/8/2014 | 9,3000 | -2,00% | 9,4800 | 9,4900 | 9,2600 | 40.610 | ,00 |
| 31/7/2014 | 9,4900 | -0,11% | 9,3400 | 9,4900 | 9,1800 | 29.516 | ,00 |
| 30/7/2014 | 9,5000 | 0,00% | 9,3700 | 9,6100 | 9,3700 | 124.705 | ,00 |
| 29/7/2014 | 9,5000 | -1,96% | 9,4300 | 9,6500 | 9,2600 | 25.111 | ,00 |
| 28/7/2014 | 9,6900 | 0,21% | 9,7300 | 9,7400 | 9,5400 | 62.089 | ,00 |
| 25/7/2014 | 9,6700 | 2,98% | 9,2500 | 9,7500 | 9,2500 | 79.249 | ,00 |
| 24/7/2014 | 9,3900 | 0,43% | 9,4400 | 9,5500 | 9,1400 | 55.199 | ,00 |
| 23/7/2014 | 9,3500 | -1,58% | 9,2800 | 9,5000 | 9,2800 | 45.949 | ,00 |
| 22/7/2014 | 9,5000 | 3,37% | 9,1900 | 9,5000 | 9,0300 | 42.853 | ,00 |
| 21/7/2014 | 9,1900 | 2,22% | 9,1200 | 9,1900 | 8,8500 | 60.008 | ,00 |
| 18/7/2014 | 8,9900 | -4,16% | 9,1500 | 9,3000 | 8,8800 | 123.120 | ,00 |
| 17/7/2014 | 9,3800 | -4,48% | 9,8200 | 9,8200 | 9,3200 | 246.699 | ,00 |
| 16/7/2014 | 9,8200 | 7,56% | 8,9600 | 9,8200 | 8,9600 | 900.933 | ,00 |
| 15/7/2014 | 9,1300 | 0,44% | 9,0900 | 9,1300 | 8,9100 | 19.669 | ,00 |
| 14/7/2014 | 9,0900 | 0,89% | 9,1000 | 9,1000 | 8,9700 | 64.350 | ,00 |
| 11/7/2014 | 9,0100 | -0,33% | 9,0400 | 9,0400 | 8,8600 | 16.864 | ,00 |
| 10/7/2014 | 9,0400 | 1,80% | 8,8800 | 9,1400 | 8,8300 | 117.743 | ,00 |
| 09/7/2014 | 8,8800 | 0,91% | 8,5700 | 9,0000 | 8,5700 | 38.661 | ,00 |
| 08/7/2014 | 8,8000 | -2,22% | 8,8000 | 8,9700 | 8,7600 | 28.691 | ,00 |
| 07/7/2014 | 9,0000 | 2,74% | 8,7000 | 9,0000 | 8,7000 | 7.258 | ,00 |
| 04/7/2014 | 8,7600 | -2,67% | 9,0000 | 9,1100 | 8,7600 | 14.481 | ,00 |
| 03/7/2014 | 9,0000 | 0,00% | 9,1300 | 9,1300 | 8,9500 | 24.299 | ,00 |
| 02/7/2014 | 9,0000 | 0,00% | 9,0000 | 9,0800 | 8,7800 | 447.966 | ,00 |
| 01/7/2014 | 9,0000 | 4,05% | 8,5700 | 9,0000 | 8,5700 | 25.306 | ,00 |
| 30/6/2014 | 8,6500 | -2,81% | 9,0000 | 9,0000 | 8,5200 | 26.159 | ,00 |
| 27/6/2014 | 8,9000 | 0,00% | 8,9500 | 8,9700 | 8,8600 | 56.248 | ,00 |
| 26/6/2014 | 8,9000 | -1,11% | 8,7500 | 9,0000 | 8,7500 | 76.018 | ,00 |
| 25/6/2014 | 9,0000 | -1,64% | 8,9400 | 9,1300 | 8,8100 | 13.650.455 | ,00 |
| 24/6/2014 | 9,1500 | -0,54% | 9,3400 | 9,3400 | 9,0300 | 32.389 | ,00 |
| 23/6/2014 | 9,2000 | 0,00% | 9,3000 | 9,3000 | 9,0200 | 57.124 | ,00 |
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. | 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.% |
|---|