| 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 |
|---|---|---|---|---|---|---|---|
| 16/1/2012 | 3,6400 | 0,28% | 3,6000 | 3,6600 | 3,6000 | 8.600 | ,00 |
| 13/1/2012 | 3,6300 | -2,16% | 3,7000 | 3,7000 | 3,6000 | 5.019 | ,00 |
| 12/1/2012 | 3,7100 | 2,49% | 3,7200 | 3,7200 | 3,6200 | 207 | ,00 |
| 11/1/2012 | 3,6200 | -1,90% | 3,5100 | 3,6900 | 3,5100 | 5.608 | ,00 |
| 10/1/2012 | 3,6900 | -1,86% | 3,7500 | 3,7500 | 3,6500 | 14.655 | ,00 |
| 09/1/2012 | 3,7600 | 1,62% | 3,8800 | 3,8800 | 3,7000 | 8.957 | ,00 |
| 05/1/2012 | 3,7000 | 0,27% | 3,8500 | 3,8500 | 3,6500 | 4.357 | ,00 |
| 04/1/2012 | 3,6900 | -5,14% | 3,9800 | 3,9800 | 3,6900 | 6.480 | ,00 |
| 03/1/2012 | 3,8900 | -0,26% | 4,0000 | 4,0000 | 3,8500 | 12.797 | ,00 |
| 02/1/2012 | 3,9000 | 2,63% | 3,9000 | 3,9000 | 3,7900 | 8.879 | ,00 |
| 30/12/2011 | 3,8000 | 4,11% | 3,8000 | 3,8000 | 3,7000 | 2.628 | ,00 |
| 29/12/2011 | 3,6500 | 0,55% | 3,7800 | 3,7800 | 3,6300 | 4.158 | ,00 |
| 28/12/2011 | 3,6300 | 0,55% | 3,7300 | 3,7300 | 3,5200 | 2.214 | ,00 |
| 27/12/2011 | 3,6100 | -1,90% | 3,6800 | 3,7100 | 3,6000 | 3.992 | ,00 |
| 23/12/2011 | 3,6800 | 3,95% | 3,6800 | 3,7000 | 3,6800 | 22.227 | ,00 |
| 22/12/2011 | 3,5400 | 1,14% | 3,4000 | 3,6000 | 3,3800 | 9.935 | ,00 |
| 21/12/2011 | 3,5000 | 1,45% | 3,3500 | 3,5400 | 3,3500 | 5.945 | ,00 |
| 20/12/2011 | 3,4500 | -3,63% | 3,6000 | 3,6300 | 3,4300 | 8.742 | ,00 |
| 19/12/2011 | 3,5800 | 0,00% | 3,5800 | 3,7000 | 3,4700 | 5.193 | ,00 |
| 16/12/2011 | 3,5800 | -4,53% | 3,6000 | 3,6800 | 3,5100 | 30.783 | ,00 |
| 15/12/2011 | 3,7500 | 7,45% | 3,4900 | 3,7500 | 3,3700 | 50.950 | ,00 |
| 14/12/2011 | 3,4900 | 3,87% | 3,4000 | 3,4900 | 3,3900 | 8.819 | ,00 |
| 13/12/2011 | 3,3600 | 0,30% | 3,3500 | 3,4500 | 3,3300 | 24.470 | ,00 |
| 12/12/2011 | 3,3500 | -4,01% | 3,4700 | 3,5000 | 3,3200 | 10.826 | ,00 |
| 09/12/2011 | 3,4900 | -0,57% | 3,5100 | 3,5100 | 3,4500 | 8.198 | ,00 |
| 08/12/2011 | 3,5100 | -3,84% | 3,6500 | 3,6500 | 3,5000 | 7.780 | ,00 |
| 07/12/2011 | 3,6500 | 1,39% | 3,6000 | 3,6800 | 3,5500 | 9.321 | ,00 |
| 06/12/2011 | 3,6000 | -0,55% | 3,6100 | 3,6200 | 3,5100 | 26.820 | ,00 |
| 05/12/2011 | 3,6200 | -1,36% | 3,6000 | 3,7000 | 3,6000 | 8.881 | ,00 |
| 02/12/2011 | 3,6700 | 3,38% | 3,6800 | 3,7000 | 3,5600 | 3.647 | ,00 |
| 01/12/2011 | 3,5500 | 0,85% | 3,5400 | 3,7200 | 3,5400 | 2.816 | ,00 |
| 30/11/2011 | 3,5200 | 1,15% | 3,5000 | 3,7100 | 3,5000 | 13.383 | ,00 |
| 29/11/2011 | 3,4800 | 0,00% | 3,4800 | 3,5700 | 3,4800 | 3.543 | ,00 |
| 28/11/2011 | 3,4800 | -3,33% | 3,6500 | 3,6500 | 3,4200 | 32.647 | ,00 |
| 25/11/2011 | 3,6000 | -1,37% | 3,6000 | 3,6500 | 3,5800 | 26.653 | ,00 |
| 24/11/2011 | 3,6500 | -1,88% | 3,7500 | 3,8200 | 3,6500 | 17.850 | ,00 |
| 23/11/2011 | 3,7200 | -1,33% | 3,7200 | 3,7800 | 3,7000 | 28.352 | ,00 |
| 22/11/2011 | 3,7700 | -2,08% | 3,9700 | 3,9700 | 3,7700 | 40.691 | ,00 |
| 21/11/2011 | 3,8500 | -4,94% | 3,9200 | 3,9500 | 3,8200 | 23.025 | ,00 |
| 18/11/2011 | 4,0500 | 1,25% | 3,9100 | 4,0500 | 3,9100 | 1.956 | ,00 |
| 17/11/2011 | 4,0000 | 1,78% | 3,9000 | 4,0600 | 3,9000 | 44.277 | ,00 |
| 16/11/2011 | 3,9300 | -2,96% | 4,0200 | 4,0200 | 3,9300 | 21.927 | ,00 |
| 15/11/2011 | 4,0500 | -0,25% | 4,1100 | 4,1100 | 4,0000 | 11.040 | ,00 |
| 14/11/2011 | 4,0600 | -2,17% | 4,1000 | 4,1100 | 4,0100 | 8.452 | ,00 |
| 11/11/2011 | 4,1500 | 2,47% | 4,1000 | 4,1600 | 4,1000 | 20.786 | ,00 |
| 10/11/2011 | 4,0500 | -1,22% | 4,1000 | 4,1000 | 4,0000 | 14.530 | ,00 |
| 09/11/2011 | 4,1000 | -2,38% | 4,1500 | 4,1500 | 4,1000 | 3.370 | ,00 |
| 08/11/2011 | 4,2000 | 5,00% | 4,0600 | 4,2000 | 4,0600 | 5.265 | ,00 |
| 07/11/2011 | 4,0000 | -2,68% | 4,2200 | 4,2200 | 4,0000 | 19.304 | ,00 |
| 04/11/2011 | 4,1100 | -4,42% | 4,0300 | 4,1200 | 4,0000 | 25.020 | ,00 |
| 03/11/2011 | 4,3000 | 7,23% | 4,3700 | 4,3700 | 4,1500 | 2.762 | ,00 |
| 02/11/2011 | 4,0100 | -2,20% | 4,0300 | 4,1000 | 4,0000 | 21.845 | ,00 |
| 01/11/2011 | 4,1000 | -0,49% | 4,1000 | 4,2800 | 4,1000 | 4.407 | ,00 |
| 31/10/2011 | 4,1200 | 0,00% | 4,3000 | 4,3600 | 4,1200 | 10.745 | ,00 |
| 27/10/2011 | 4,1200 | 1,98% | 4,3700 | 4,3700 | 4,0800 | 19.252 | ,00 |
| 26/10/2011 | 4,0400 | -2,18% | 4,0300 | 4,1300 | 4,0300 | 7.537 | ,00 |
| 25/10/2011 | 4,1300 | 2,99% | 4,0200 | 4,2800 | 4,0200 | 6.083 | ,00 |
| 24/10/2011 | 4,0100 | -4,52% | 3,9900 | 4,1100 | 3,9900 | 5.742 | ,00 |
| 21/10/2011 | 4,2000 | 4,22% | 4,1500 | 4,2000 | 4,0500 | 10.186 | ,00 |
| 20/10/2011 | 4,0300 | 1,26% | 4,1800 | 4,2100 | 4,0300 | 1.427 | ,00 |
| 19/10/2011 | 3,9800 | 1,53% | 3,8500 | 4,1000 | 3,8500 | 14.778 | ,00 |
| 18/10/2011 | 3,9200 | -2,00% | 3,9900 | 4,0800 | 3,8200 | 11.459 | ,00 |
| 17/10/2011 | 4,0000 | -4,53% | 4,1900 | 4,1900 | 3,8900 | 2.806 | ,00 |
| 14/10/2011 | 4,1900 | 4,75% | 3,8200 | 4,1900 | 3,8100 | 15.754 | ,00 |
| 13/10/2011 | 4,0000 | 2,56% | 3,8500 | 4,0700 | 3,8500 | 647 | ,00 |
| 12/10/2011 | 3,9000 | 0,26% | 3,8600 | 4,0000 | 3,8000 | 10.784 | ,00 |
| 11/10/2011 | 3,8900 | -0,77% | 3,8800 | 4,0000 | 3,8600 | 6.102 | ,00 |
| 10/10/2011 | 3,9200 | -3,21% | 3,9300 | 3,9500 | 3,8800 | 12.806 | ,00 |
| 07/10/2011 | 4,0500 | 2,53% | 4,2800 | 4,2800 | 4,0200 | 7.827 | ,00 |
| 06/10/2011 | 3,9500 | -1,25% | 4,0000 | 4,2500 | 3,9500 | 15.019 | ,00 |
| 05/10/2011 | 4,0000 | -0,25% | 4,0900 | 4,1000 | 3,9100 | 16.627 | ,00 |
| 04/10/2011 | 4,0100 | -7,82% | 4,2900 | 4,3000 | 4,0000 | 2.622 | ,00 |
| 03/10/2011 | 4,3500 | 8,48% | 4,0000 | 4,3500 | 3,9500 | 6.825 | ,00 |
| 30/9/2011 | 4,0100 | 0,00% | 3,9600 | 4,3000 | 3,9600 | 56.274 | ,00 |
| 29/9/2011 | 4,0100 | 0,00% | 4,0100 | 4,0500 | 4,0000 | 10.474 | ,00 |
| 28/9/2011 | 4,0100 | -1,96% | 4,4600 | 4,4600 | 4,0100 | 14.888 | ,00 |
| 27/9/2011 | 4,0900 | 2,25% | 4,0500 | 4,1200 | 4,0100 | 8.014 | ,00 |
| 26/9/2011 | 4,0000 | -2,91% | 4,1300 | 4,1600 | 4,0000 | 9.489 | ,00 |
| 23/9/2011 | 4,1200 | -11,02% | 4,5000 | 4,5000 | 4,1200 | 33.322 | ,00 |
| 22/9/2011 | 4,6300 | 1,09% | 4,6000 | 4,6900 | 4,5300 | 4.234 | ,00 |
| 21/9/2011 | 4,5800 | -2,55% | 4,7000 | 4,7000 | 4,5500 | 2.802 | ,00 |
| 20/9/2011 | 4,7000 | 0,21% | 4,6900 | 4,7500 | 4,6800 | 1.426 | ,00 |
| 19/9/2011 | 4,6900 | -1,26% | 4,6800 | 4,7400 | 4,5000 | 5.878 | ,00 |
| 16/9/2011 | 4,7500 | 9,20% | 4,5600 | 4,7500 | 4,5000 | 19.157 | ,00 |
| 15/9/2011 | 4,3500 | -3,55% | 4,4600 | 4,5900 | 4,3500 | 8.045 | ,00 |
| 14/9/2011 | 4,5100 | 2,50% | 4,5300 | 4,5300 | 4,4100 | 6.429 | ,00 |
| 13/9/2011 | 4,4000 | -2,65% | 4,4200 | 4,5000 | 4,4000 | 8.354 | ,00 |
| 12/9/2011 | 4,5200 | -3,83% | 4,6400 | 4,7000 | 4,4200 | 12.533 | ,00 |
| 09/9/2011 | 4,7000 | -1,26% | 4,6100 | 4,7100 | 4,6100 | 31.398 | ,00 |
| 08/9/2011 | 4,7600 | 0,00% | 4,7600 | 4,8800 | 4,7100 | 25.639 | ,00 |
| 07/9/2011 | 4,7600 | 2,15% | 4,5000 | 4,7600 | 4,5000 | 12.430 | ,00 |
| 06/9/2011 | 4,6600 | 3,79% | 4,4900 | 4,7600 | 4,4300 | 7.030 | ,00 |
| 05/9/2011 | 4,4900 | -0,66% | 4,4500 | 4,5400 | 4,4000 | 9.596 | ,00 |
| 02/9/2011 | 4,5200 | -3,83% | 4,6700 | 4,6700 | 4,4500 | 15.655 | ,00 |
| 01/9/2011 | 4,7000 | -2,08% | 4,8000 | 5,0000 | 4,7000 | 10.937 | ,00 |
| 31/8/2011 | 4,8000 | -2,04% | 5,0800 | 5,0800 | 4,8000 | 2.754 | ,00 |
| 30/8/2011 | 4,9000 | -2,00% | 5,0200 | 5,0900 | 4,8600 | 1.948 | ,00 |
| 29/8/2011 | 5,0000 | 5,26% | 4,9800 | 5,2000 | 4,9800 | 7.222 | ,00 |
| 26/8/2011 | 4,7500 | 0,64% | 4,7100 | 4,8000 | 4,7100 | 4.114 | ,00 |
| 25/8/2011 | 4,7200 | -1,87% | 4,8000 | 4,8300 | 4,7200 | 13.661 | ,00 |
| 24/8/2011 | 4,8100 | -2,24% | 4,9100 | 4,9500 | 4,8100 | 12.848 | ,00 |
| 23/8/2011 | 4,9200 | -1,60% | 4,9900 | 4,9900 | 4,9200 | 3.112 | ,00 |
| 22/8/2011 | 5,0000 | 0,20% | 5,0000 | 5,0000 | 4,9200 | 7.113 | ,00 |
| 19/8/2011 | 4,9900 | 0,81% | 4,9500 | 4,9900 | 4,9100 | 6.942 | ,00 |
| 18/8/2011 | 4,9500 | -1,98% | 5,0300 | 5,0300 | 4,9500 | 13.854 | ,00 |
| 17/8/2011 | 5,0500 | 0,80% | 5,0100 | 5,0500 | 5,0100 | 54.269 | ,00 |
| 16/8/2011 | 5,0100 | 0,00% | 5,0000 | 5,1000 | 5,0000 | 31.915 | ,00 |
| 12/8/2011 | 5,0100 | 0,00% | 5,0100 | 5,1000 | 5,0100 | 17.601 | ,00 |
| 11/8/2011 | 5,0100 | -0,99% | 5,0600 | 5,0800 | 5,0000 | 71.829 | ,00 |
| 10/8/2011 | 5,0600 | 0,60% | 5,1000 | 5,1000 | 5,0000 | 33.991 | ,00 |
| 09/8/2011 | 5,0300 | 0,40% | 5,0100 | 5,1800 | 4,9300 | 47.965 | ,00 |
| 08/8/2011 | 5,0100 | -2,72% | 5,1200 | 5,1700 | 5,0100 | 27.532 | ,00 |
| 05/8/2011 | 5,1500 | -4,45% | 5,4900 | 5,4900 | 5,1500 | 24.474 | ,00 |
| 04/8/2011 | 5,3900 | -0,19% | 5,4000 | 5,5000 | 5,3900 | 19.970 | ,00 |
| 03/8/2011 | 5,4000 | -2,17% | 5,4500 | 5,5200 | 5,4000 | 12.243 | ,00 |
| 02/8/2011 | 5,5200 | 0,91% | 5,4700 | 5,6000 | 5,4700 | 4.007 | ,00 |
| 01/8/2011 | 5,4700 | -2,15% | 5,5000 | 5,5400 | 5,4700 | 7.875 | ,00 |
| 29/7/2011 | 5,5900 | 0,90% | 5,6200 | 5,6500 | 5,5000 | 12.930 | ,00 |
| 28/7/2011 | 5,5400 | -1,42% | 5,6200 | 5,6200 | 5,5100 | 1.578 | ,00 |
| 27/7/2011 | 5,6200 | 1,08% | 5,5300 | 5,6200 | 5,5300 | 1.428 | ,00 |
| 26/7/2011 | 5,5600 | -1,77% | 5,6400 | 5,6400 | 5,5600 | 3.045 | ,00 |
| 25/7/2011 | 5,6600 | -0,70% | 5,7000 | 5,7000 | 5,6400 | 5.744 | ,00 |
| 22/7/2011 | 5,7000 | 2,52% | 5,5600 | 5,7000 | 5,5600 | 24.790 | ,00 |
| 21/7/2011 | 5,5600 | 0,00% | 5,5500 | 5,6500 | 5,5300 | 12.410 | ,00 |
| 20/7/2011 | 5,5600 | 1,09% | 5,5000 | 5,6300 | 5,5000 | 3.125 | ,00 |
| 19/7/2011 | 5,5000 | -1,79% | 5,6000 | 5,6500 | 5,5000 | 6.709 | ,00 |
| 18/7/2011 | 5,6000 | 0,00% | 5,6000 | 5,6500 | 5,5800 | 11.214 | ,00 |
| 15/7/2011 | 5,6000 | 0,00% | 5,6000 | 5,6500 | 5,5500 | 10.269 | ,00 |
| 14/7/2011 | 5,6000 | 0,00% | 5,6000 | 5,6600 | 5,6000 | 39.256 | ,00 |
| 13/7/2011 | 5,6000 | -0,53% | 5,6800 | 5,6800 | 5,6000 | 6.452 | ,00 |
| 12/7/2011 | 5,6300 | -0,35% | 5,6500 | 5,6900 | 5,6000 | 38.464 | ,00 |
| 11/7/2011 | 5,6500 | 0,00% | 5,6500 | 5,7000 | 5,6000 | 85.472 | ,00 |
| 08/7/2011 | 5,6500 | 0,89% | 5,6000 | 5,6500 | 5,5100 | 9.766 | ,00 |
| 07/7/2011 | 5,6000 | -0,36% | 5,6000 | 5,6000 | 5,5800 | 9.116 | ,00 |
| 06/7/2011 | 5,6200 | -3,60% | 5,7000 | 5,8000 | 5,5800 | 10.137 | ,00 |
| 05/7/2011 | 5,8300 | 2,46% | 5,5800 | 5,8300 | 5,5800 | 9.775 | ,00 |
| 04/7/2011 | 5,6900 | -0,18% | 5,6200 | 5,6900 | 5,5500 | 3.671 | ,00 |
| 01/7/2011 | 5,7000 | 0,00% | 5,7000 | 5,7700 | 5,7000 | 13.444 | ,00 |
| 30/6/2011 | 5,7000 | -1,21% | 5,6100 | 5,7700 | 5,6100 | 17.254 | ,00 |
| 29/6/2011 | 5,7700 | 0,70% | 5,7300 | 5,7800 | 5,7000 | 16.817 | ,00 |
| 28/6/2011 | 5,7300 | 0,53% | 5,7000 | 5,7300 | 5,6900 | 22.642 | ,00 |
| 27/6/2011 | 5,7000 | 0,00% | 5,7000 | 5,7300 | 5,6000 | 6.805 | ,00 |
| 24/6/2011 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 13.245 | ,00 |
| 23/6/2011 | 5,7000 | 0,18% | 5,7000 | 5,7100 | 5,6600 | 12.241 | ,00 |
| 22/6/2011 | 5,6900 | 0,00% | 5,6600 | 5,7300 | 5,6600 | 3.347 | ,00 |
| 21/6/2011 | 5,6900 | 1,61% | 5,6500 | 5,7300 | 5,6500 | 33.244 | ,00 |
| 20/6/2011 | 5,6000 | 0,00% | 5,6000 | 5,7000 | 5,4600 | 18.055 | ,00 |
| 17/6/2011 | 5,6000 | -2,61% | 5,7500 | 5,8000 | 5,6000 | 29.230 | ,00 |
| 16/6/2011 | 5,7500 | -1,88% | 5,7500 | 5,8500 | 5,7500 | 13.145 | ,00 |
| 15/6/2011 | 5,8600 | 1,03% | 5,7400 | 5,8600 | 5,7400 | 22.926 | ,00 |
| 14/6/2011 | 5,8000 | 2,65% | 5,6500 | 5,8000 | 5,6500 | 19.780 | ,00 |
| 10/6/2011 | 5,6500 | -2,59% | 5,8000 | 5,8000 | 5,6000 | 2.185 | ,00 |
| 09/6/2011 | 5,8000 | 3,57% | 5,8900 | 5,8900 | 5,7000 | 10.188 | ,00 |
| 08/6/2011 | 5,6000 | -2,10% | 5,7100 | 5,8000 | 5,6000 | 6.643 | ,00 |
| 07/6/2011 | 5,7200 | -1,72% | 5,7800 | 5,8000 | 5,7200 | 5.083 | ,00 |
| 06/6/2011 | 5,8200 | 0,34% | 5,7500 | 5,9000 | 5,7500 | 4.524 | ,00 |
| 03/6/2011 | 5,8000 | -0,85% | 5,9000 | 5,9000 | 5,7700 | 4.769 | ,00 |
| 02/6/2011 | 5,8500 | -2,34% | 5,9500 | 5,9500 | 5,7600 | 605.714 | ,00 |
| 01/6/2011 | 5,9900 | 4,17% | 5,8000 | 5,9900 | 5,8000 | 12.608 | ,00 |
| 31/5/2011 | 5,7500 | -1,88% | 5,8600 | 5,9700 | 5,7500 | 28.908 | ,00 |
| 30/5/2011 | 5,8600 | -2,33% | 5,8600 | 5,9000 | 5,8600 | 2.707 | ,00 |
| 27/5/2011 | 6,0000 | 1,87% | 5,8700 | 6,0000 | 5,8100 | 14.067 | ,00 |
| 26/5/2011 | 5,8900 | -0,84% | 5,9400 | 5,9500 | 5,8500 | 8.952 | ,00 |
| 25/5/2011 | 5,9400 | -0,17% | 5,8300 | 5,9500 | 5,8200 | 1.980.911 | ,00 |
| 24/5/2011 | 5,9500 | -0,83% | 5,9500 | 6,0000 | 5,9000 | 9.773 | ,00 |
| 23/5/2011 | 6,0000 | 0,00% | 5,9000 | 6,0000 | 5,8500 | 34.262 | ,00 |
| 20/5/2011 | 6,0000 | 0,67% | 5,9600 | 6,0000 | 5,9100 | 10.843 | ,00 |
| 19/5/2011 | 5,9600 | 0,68% | 5,9900 | 5,9900 | 5,9100 | 1.821 | ,00 |
| 18/5/2011 | 5,9200 | 0,17% | 5,9200 | 5,9800 | 5,9000 | 4.850 | ,00 |
| 17/5/2011 | 5,9100 | -1,01% | 5,9700 | 5,9700 | 5,9000 | 4.558 | ,00 |
| 16/5/2011 | 5,9700 | 0,84% | 5,8600 | 5,9900 | 5,8600 | 6.095 | ,00 |
| 13/5/2011 | 5,9200 | 0,34% | 5,9000 | 6,0000 | 5,9000 | 8.255 | ,00 |
| 12/5/2011 | 5,9000 | -0,17% | 5,8500 | 5,9900 | 5,8500 | 6.149 | ,00 |
| 11/5/2011 | 5,9100 | 0,00% | 5,9100 | 6,0000 | 5,9100 | 1.717 | ,00 |
| 10/5/2011 | 5,9100 | -1,50% | 5,9800 | 5,9900 | 5,9000 | 36.739 | ,00 |
| 09/5/2011 | 6,0000 | 1,35% | 5,8500 | 6,0000 | 5,8500 | 12.859 | ,00 |
| 06/5/2011 | 5,9200 | 1,20% | 5,8600 | 6,0000 | 5,8600 | 2.263 | ,00 |
| 05/5/2011 | 5,8500 | -2,50% | 6,0000 | 6,0300 | 5,8500 | 21.802 | ,00 |
| 04/5/2011 | 6,0000 | 0,17% | 5,9900 | 6,0000 | 5,9900 | 8.816 | ,00 |
| 03/5/2011 | 5,9900 | 1,87% | 5,8500 | 5,9900 | 5,8000 | 4.789 | ,00 |
| 02/5/2011 | 5,8800 | -2,00% | 5,9900 | 5,9900 | 5,8800 | 1.046 | ,00 |
| 29/4/2011 | 6,0000 | 2,56% | 5,8600 | 6,0000 | 5,8100 | 3.880 | ,00 |
| 28/4/2011 | 5,8500 | -0,85% | 5,9000 | 5,9400 | 5,8500 | 1.971 | ,00 |
| 27/4/2011 | 5,9000 | 0,00% | 5,9000 | 5,9600 | 5,8500 | 2.757 | ,00 |
| 26/4/2011 | 5,9000 | -1,67% | 6,0000 | 6,0000 | 5,9000 | 1.621 | ,00 |
| 21/4/2011 | 6,0000 | 3,45% | 5,8000 | 6,1300 | 5,8000 | 9.030 | ,00 |
| 20/4/2011 | 5,8000 | 0,87% | 5,8100 | 5,9800 | 5,7600 | 22.878 | ,00 |
| 19/4/2011 | 5,7500 | -0,86% | 5,8000 | 5,9000 | 5,7500 | 5.798 | ,00 |
| 18/4/2011 | 5,8000 | -0,34% | 5,9600 | 5,9600 | 5,8000 | 1.746 | ,00 |
| 15/4/2011 | 5,8200 | -5,83% | 6,2000 | 6,2000 | 5,8200 | 22.007 | ,00 |
| 14/4/2011 | 6,1800 | -4,19% | 6,2100 | 6,2300 | 6,0900 | 10.051 | ,00 |
| 13/4/2011 | 6,4500 | 1,10% | 6,5700 | 6,5800 | 6,4500 | 1.182 | ,00 |
| 12/4/2011 | 6,3800 | -1,69% | 6,4900 | 6,4900 | 6,3800 | 4.744 | ,00 |
| 11/4/2011 | 6,4900 | 0,62% | 6,5900 | 6,5900 | 6,3400 | 6.289 | ,00 |
| 08/4/2011 | 6,4500 | -0,77% | 6,5000 | 6,6000 | 6,4500 | 17.911 | ,00 |
| 07/4/2011 | 6,5000 | 0,00% | 6,4900 | 6,6300 | 6,4500 | 49.506 | ,00 |
| 06/4/2011 | 6,5000 | 2,36% | 6,4700 | 6,5000 | 6,3500 | 19.299 | ,00 |
| 05/4/2011 | 6,3500 | -2,16% | 6,3300 | 6,4900 | 6,3300 | 2.833 | ,00 |
| 04/4/2011 | 6,4900 | 1,09% | 6,9000 | 6,9000 | 6,3400 | 7.634 | ,00 |
| 01/4/2011 | 6,4200 | -0,47% | 6,5200 | 6,5200 | 6,4200 | 7.269 | ,00 |
| 31/3/2011 | 6,4500 | -0,46% | 6,5200 | 6,5200 | 6,4500 | 6.467 | ,00 |
| 30/3/2011 | 6,4800 | -0,31% | 6,6500 | 6,6500 | 6,4800 | 6.333 | ,00 |
| 29/3/2011 | 6,5000 | -2,26% | 6,7900 | 6,7900 | 6,5000 | 27.283 | ,00 |
| 28/3/2011 | 6,6500 | -0,45% | 6,7100 | 6,8000 | 6,5100 | 7.923 | ,00 |
| 24/3/2011 | 6,6800 | 1,83% | 6,6700 | 6,8000 | 6,6500 | 12.126 | ,00 |
| 23/3/2011 | 6,5600 | -0,61% | 6,6900 | 6,6900 | 6,5600 | 1.260 | ,00 |
| 22/3/2011 | 6,6000 | -1,49% | 6,5700 | 6,7300 | 6,5300 | 6.866 | ,00 |
| 21/3/2011 | 6,7000 | 4,69% | 6,6100 | 6,7000 | 6,5500 | 19.919 | ,00 |
| 18/3/2011 | 6,4000 | -5,19% | 6,6100 | 6,7600 | 6,4000 | 28.040 | ,00 |
| 17/3/2011 | 6,7500 | 3,05% | 6,5500 | 6,7500 | 6,5300 | 12.747 | ,00 |
| 16/3/2011 | 6,5500 | -1,06% | 6,9600 | 6,9600 | 6,5500 | 9.303 | ,00 |
| 15/3/2011 | 6,6200 | -1,78% | 6,6900 | 7,0000 | 6,5600 | 33.438 | ,00 |
| 14/3/2011 | 6,7400 | 5,15% | 6,6700 | 6,8000 | 6,6000 | 30.398 | ,00 |
| 11/3/2011 | 6,4100 | -1,38% | 6,5200 | 6,5600 | 6,4100 | 5.118 | ,00 |
| 10/3/2011 | 6,5000 | -2,55% | 6,5000 | 6,6700 | 6,5000 | 9.991 | ,00 |
| 09/3/2011 | 6,6700 | 2,62% | 6,5500 | 6,6700 | 6,5000 | 13.287 | ,00 |
| 08/3/2011 | 6,5000 | -2,26% | 6,6500 | 6,6500 | 6,5000 | 16.333 | ,00 |
| 04/3/2011 | 6,6500 | -0,75% | 6,7000 | 6,7000 | 6,6300 | 24.695 | ,00 |
| 03/3/2011 | 6,7000 | 2,29% | 6,5700 | 6,7000 | 6,5000 | 19.955 | ,00 |
| 02/3/2011 | 6,5500 | -2,24% | 6,6400 | 6,7700 | 6,5500 | 11.384 | ,00 |
| 01/3/2011 | 6,7000 | 1,36% | 6,5500 | 6,7000 | 6,5000 | 10.274 | ,00 |
| 28/2/2011 | 6,6100 | 1,54% | 6,5000 | 6,6700 | 6,5000 | 7.132 | ,00 |
| 25/2/2011 | 6,5100 | -2,84% | 6,7000 | 6,7000 | 6,5100 | 13.701 | ,00 |
| 24/2/2011 | 6,7000 | 2,13% | 6,5600 | 6,7900 | 6,5200 | 16.675 | ,00 |
| 23/2/2011 | 6,5600 | -0,15% | 6,9600 | 6,9600 | 6,5600 | 5.803 | ,00 |
| 22/2/2011 | 6,5700 | -1,79% | 6,5300 | 6,6000 | 6,5300 | 3.099 | ,00 |
| 21/2/2011 | 6,6900 | -3,74% | 7,0000 | 7,0000 | 6,6500 | 18.410 | ,00 |
| 18/2/2011 | 6,9500 | 2,21% | 6,8000 | 6,9500 | 6,6200 | 23.889 | ,00 |
| 17/2/2011 | 6,8000 | 5,26% | 6,7000 | 6,8000 | 6,5500 | 20.086 | ,00 |
| 16/2/2011 | 6,4600 | -2,27% | 6,3700 | 6,7000 | 6,3700 | 20.651 | ,00 |
| 15/2/2011 | 6,6100 | 0,61% | 6,4100 | 6,6100 | 6,4100 | 2.406 | ,00 |
| 14/2/2011 | 6,5700 | 2,66% | 6,2800 | 6,6000 | 6,2800 | 14.834 | ,00 |
| 11/2/2011 | 6,4000 | -1,54% | 6,6000 | 6,6000 | 6,3200 | 53.673 | ,00 |
| 10/2/2011 | 6,5000 | 0,46% | 6,6000 | 6,6000 | 6,3800 | 8.568 | ,00 |
| 09/2/2011 | 6,4700 | 0,47% | 6,2700 | 6,4900 | 6,2700 | 6.783 | ,00 |
| 08/2/2011 | 6,4400 | -0,92% | 6,5800 | 6,5800 | 6,4000 | 9.084 | ,00 |
| 07/2/2011 | 6,5000 | 2,20% | 6,2400 | 6,5000 | 6,2000 | 4.856 | ,00 |
| 04/2/2011 | 6,3600 | -0,62% | 6,4000 | 6,4900 | 6,3500 | 13.476 | ,00 |
| 03/2/2011 | 6,4000 | -1,08% | 6,3000 | 6,5000 | 6,3000 | 4.972 | ,00 |
| 02/2/2011 | 6,4700 | 1,09% | 6,4000 | 6,4700 | 6,3500 | 8.747 | ,00 |
| 01/2/2011 | 6,4000 | 1,59% | 6,2100 | 6,4700 | 6,2100 | 18.779 | ,00 |
| 31/1/2011 | 6,3000 | 0,80% | 6,1000 | 6,4000 | 6,1000 | 149.389 | ,00 |
| 28/1/2011 | 6,2500 | 2,12% | 6,1000 | 6,2500 | 6,1000 | 18.017 | ,00 |
| 27/1/2011 | 6,1200 | 0,16% | 6,1500 | 6,1500 | 6,0500 | 6.132 | ,00 |
| 26/1/2011 | 6,1100 | 0,16% | 6,1400 | 6,1600 | 6,0200 | 32.224 | ,00 |
| 25/1/2011 | 6,1000 | 0,49% | 6,1200 | 6,1200 | 5,9500 | 7.039 | ,00 |
| 24/1/2011 | 6,0700 | 2,02% | 5,9700 | 6,0700 | 5,9700 | 2.296 | ,00 |
| 21/1/2011 | 5,9500 | -0,50% | 6,0600 | 6,0800 | 5,9500 | 49.713 | ,00 |
| 20/1/2011 | 5,9800 | -1,97% | 6,0700 | 6,0700 | 5,9800 | 16.530 | ,00 |
| 19/1/2011 | 6,1000 | 2,18% | 5,9700 | 6,1000 | 5,9700 | 9.578 | ,00 |
| 18/1/2011 | 5,9700 | -1,49% | 6,0600 | 6,0600 | 5,9700 | 6.978 | ,00 |
| 17/1/2011 | 6,0600 | 1,51% | 5,9500 | 6,0600 | 5,9000 | 7.145 | ,00 |
| 14/1/2011 | 5,9700 | 0,17% | 5,9200 | 6,0000 | 5,9200 | 11.672 | ,00 |
| 13/1/2011 | 5,9600 | -2,77% | 6,1300 | 6,1300 | 5,9500 | 8.317 | ,00 |
| 12/1/2011 | 6,1300 | 2,17% | 5,9500 | 6,1300 | 5,9500 | 13.664 | ,00 |
| 11/1/2011 | 6,0000 | -1,32% | 6,0800 | 6,0800 | 5,9100 | 6.346 | ,00 |
| 10/1/2011 | 6,0800 | 2,53% | 6,1000 | 6,1000 | 5,9400 | 18.883 | ,00 |
| 07/1/2011 | 5,9300 | -2,63% | 5,9300 | 6,0000 | 5,9300 | 7.905 | ,00 |
| 05/1/2011 | 6,0900 | 2,35% | 5,9500 | 6,0900 | 5,9000 | 8.802 | ,00 |
| 04/1/2011 | 5,9500 | -3,57% | 6,1700 | 6,1700 | 5,9500 | 13.497 | ,00 |
| 03/1/2011 | 6,1700 | 3,70% | 6,1000 | 6,1700 | 6,0500 | 9.821 | ,00 |
| 31/12/2010 | 5,9500 | -2,30% | 6,1500 | 6,1500 | 5,9500 | 7.002 | ,00 |
| 30/12/2010 | 6,0900 | -1,77% | 6,0700 | 6,1500 | 6,0700 | 2.684 | ,00 |
| 29/12/2010 | 6,2000 | 0,00% | 6,1000 | 6,2800 | 6,0700 | 8.846 | ,00 |
| 28/12/2010 | 6,2000 | 1,14% | 6,1300 | 6,2300 | 6,0700 | 1.797 | ,00 |
| 27/12/2010 | 6,1300 | -1,76% | 6,2000 | 6,2000 | 6,0800 | 3.324 | ,00 |
| 23/12/2010 | 6,2400 | -0,95% | 6,2400 | 6,2400 | 6,1800 | 3.428 | ,00 |
| 22/12/2010 | 6,3000 | 3,11% | 6,1100 | 6,3000 | 6,0600 | 14.560 | ,00 |
| 21/12/2010 | 6,1100 | 0,49% | 6,1000 | 6,2700 | 6,0500 | 9.733 | ,00 |
| 20/12/2010 | 6,0800 | -3,49% | 6,3000 | 6,3000 | 6,0600 | 13.256 | ,00 |
| 17/12/2010 | 6,3000 | 0,16% | 6,1000 | 6,3000 | 6,1000 | 35.562 | ,00 |
| 16/12/2010 | 6,2900 | 1,45% | 6,2000 | 6,2900 | 6,0600 | 5.632 | ,00 |
| 15/12/2010 | 6,2000 | 3,33% | 6,0000 | 6,2000 | 5,8700 | 59.114 | ,00 |
| 14/12/2010 | 6,0000 | -0,33% | 6,0000 | 6,0500 | 5,9900 | 11.106 | ,00 |
| 13/12/2010 | 6,0200 | -3,53% | 6,0500 | 6,1600 | 6,0100 | 12.432 | ,00 |
| 10/12/2010 | 6,2400 | -0,48% | 6,2700 | 6,2700 | 6,1600 | 2.611 | ,00 |
| 09/12/2010 | 6,2700 | 2,79% | 6,0500 | 6,4000 | 6,0400 | 27.937 | ,00 |
| 08/12/2010 | 6,1000 | 1,84% | 6,0100 | 6,1300 | 5,9300 | 2.441 | ,00 |
| 07/12/2010 | 5,9900 | 0,00% | 5,7600 | 6,0000 | 5,7600 | 7.454 | ,00 |
| 06/12/2010 | 5,9900 | 3,28% | 5,8500 | 5,9900 | 5,8500 | 2.706 | ,00 |
| 03/12/2010 | 5,8000 | 0,00% | 5,8900 | 5,8900 | 5,8000 | 8.328 | ,00 |
| 02/12/2010 | 5,8000 | -2,68% | 5,9000 | 6,0000 | 5,8000 | 20.845 | ,00 |
| 01/12/2010 | 5,9600 | 3,65% | 5,6100 | 6,0300 | 5,6100 | 15.233 | ,00 |
| 30/11/2010 | 5,7500 | -1,71% | 5,8500 | 5,8600 | 5,7500 | 11.916 | ,00 |
| 29/11/2010 | 5,8500 | 1,56% | 5,7600 | 5,9000 | 5,7600 | 4.754 | ,00 |
| 26/11/2010 | 5,7600 | -1,54% | 5,8500 | 5,8500 | 5,7000 | 9.326 | ,00 |
| 25/11/2010 | 5,8500 | 5,41% | 5,5500 | 5,8500 | 5,5500 | 2.996 | ,00 |
| 24/11/2010 | 5,5500 | -4,48% | 5,8000 | 5,8000 | 5,5500 | 11.638 | ,00 |
| 23/11/2010 | 5,8100 | -2,52% | 5,9000 | 5,9600 | 5,7100 | 24.893 | ,00 |
| 22/11/2010 | 5,9600 | -0,67% | 5,9600 | 5,9600 | 5,8800 | 9.324 | ,00 |
| 19/11/2010 | 6,0000 | -0,17% | 5,9500 | 6,0000 | 5,9500 | 1.860 | ,00 |
| 18/11/2010 | 6,0100 | 0,17% | 6,0000 | 6,0800 | 6,0000 | 18.977 | ,00 |
| 17/11/2010 | 6,0000 | 0,00% | 6,0100 | 6,0100 | 5,9900 | 16.645 | ,00 |
| 16/11/2010 | 6,0000 | -0,33% | 6,0000 | 6,0000 | 6,0000 | 46.240 | ,00 |
| 15/11/2010 | 6,0200 | -0,33% | 6,1600 | 6,1600 | 6,0000 | 14.034 | ,00 |
| 12/11/2010 | 6,0400 | 0,67% | 6,0000 | 6,0900 | 6,0000 | 4.035 | ,00 |
| 11/11/2010 | 6,0000 | -0,33% | 6,0000 | 6,0200 | 5,9700 | 42.795 | ,00 |
| 10/11/2010 | 6,0200 | 0,17% | 6,1100 | 6,1100 | 5,9600 | 8.119 | ,00 |
| 09/11/2010 | 6,0100 | -2,59% | 6,1500 | 6,1500 | 6,0000 | 3.505 | ,00 |
| 08/11/2010 | 6,1700 | 0,00% | 6,0000 | 6,1900 | 5,9600 | 18.977 | ,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.% |
|---|