| 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 |
|---|---|---|---|---|---|---|---|
| 05/11/2010 | 5,9900 | -0,17% | 6,0000 | 6,0000 | 5,9000 | 12.272 | ,00 |
| 04/11/2010 | 6,0000 | -1,64% | 6,1900 | 6,1900 | 5,9500 | 19.330 | ,00 |
| 03/11/2010 | 6,1000 | 0,16% | 6,0000 | 6,1000 | 6,0000 | 3.899 | ,00 |
| 02/11/2010 | 6,0900 | 3,22% | 5,9100 | 6,0900 | 5,9000 | 39.860 | ,00 |
| 01/11/2010 | 5,9000 | -1,67% | 5,9600 | 5,9600 | 5,9000 | 28.081 | ,00 |
| 29/10/2010 | 6,0000 | -0,66% | 6,0000 | 6,1100 | 5,9900 | 5.492 | ,00 |
| 27/10/2010 | 6,0400 | -0,49% | 6,1600 | 6,1600 | 5,9900 | 11.595 | ,00 |
| 26/10/2010 | 6,0700 | -1,94% | 6,2000 | 6,2000 | 5,9900 | 14.718 | ,00 |
| 25/10/2010 | 6,1900 | 1,48% | 6,1400 | 6,1900 | 6,1400 | 3.725 | ,00 |
| 22/10/2010 | 6,1000 | -1,61% | 6,0000 | 6,1500 | 5,9900 | 9.922 | ,00 |
| 21/10/2010 | 6,2000 | 1,64% | 6,1000 | 6,2000 | 5,9600 | 12.866 | ,00 |
| 20/10/2010 | 6,1000 | -0,97% | 6,2000 | 6,2000 | 6,1000 | 2.704 | ,00 |
| 19/10/2010 | 6,1600 | 2,50% | 6,0000 | 6,1600 | 6,0000 | 4.225 | ,00 |
| 18/10/2010 | 6,0100 | 1,01% | 5,9100 | 6,0900 | 5,9100 | 7.687 | ,00 |
| 15/10/2010 | 5,9500 | -0,83% | 6,0000 | 6,0600 | 5,9100 | 7.159 | ,00 |
| 14/10/2010 | 6,0000 | -0,17% | 6,0000 | 6,0000 | 5,9600 | 5.718 | ,00 |
| 13/10/2010 | 6,0100 | 0,17% | 6,0000 | 6,0100 | 5,9800 | 8.321 | ,00 |
| 12/10/2010 | 6,0000 | 0,00% | 6,0000 | 6,0100 | 5,9900 | 9.875 | ,00 |
| 11/10/2010 | 6,0000 | 0,84% | 5,9500 | 6,0000 | 5,9500 | 1.760 | ,00 |
| 08/10/2010 | 5,9500 | -0,83% | 5,9100 | 5,9500 | 5,9000 | 3.580 | ,00 |
| 07/10/2010 | 6,0000 | 0,00% | 5,9200 | 6,0000 | 5,9000 | 15.119 | ,00 |
| 06/10/2010 | 6,0000 | 1,35% | 5,9200 | 6,0000 | 5,8800 | 8.839 | ,00 |
| 05/10/2010 | 5,9200 | 0,00% | 5,9500 | 5,9900 | 5,8800 | 13.710 | ,00 |
| 04/10/2010 | 5,9200 | 0,34% | 5,9000 | 5,9800 | 5,9000 | 12.047 | ,00 |
| 01/10/2010 | 5,9000 | -1,67% | 5,9000 | 5,9900 | 5,9000 | 13.325 | ,00 |
| 30/9/2010 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 5,9000 | 20.158 | ,00 |
| 29/9/2010 | 6,0000 | 0,00% | 6,0000 | 6,0300 | 5,9600 | 13.724 | ,00 |
| 28/9/2010 | 6,0000 | 0,00% | 5,9000 | 6,0300 | 5,8500 | 13.735 | ,00 |
| 27/9/2010 | 6,0000 | 2,74% | 6,0000 | 6,0000 | 5,9300 | 6.946 | ,00 |
| 24/9/2010 | 5,8400 | -2,18% | 6,0700 | 6,0700 | 5,8400 | 6.874 | ,00 |
| 23/9/2010 | 5,9700 | 1,02% | 6,0000 | 6,0000 | 5,9200 | 6.256 | ,00 |
| 22/9/2010 | 5,9100 | -1,50% | 5,9000 | 6,0900 | 5,9000 | 8.418 | ,00 |
| 21/9/2010 | 6,0000 | -3,23% | 6,1700 | 6,1700 | 5,9700 | 19.287 | ,00 |
| 20/9/2010 | 6,2000 | 5,08% | 5,9000 | 6,2000 | 5,8000 | 5.335 | ,00 |
| 17/9/2010 | 5,9000 | -1,67% | 6,0000 | 6,0000 | 5,9000 | 19.226 | ,00 |
| 16/9/2010 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 5,9700 | 7.604 | ,00 |
| 15/9/2010 | 6,0000 | 0,17% | 6,1000 | 6,1000 | 5,9900 | 43.022 | ,00 |
| 14/9/2010 | 5,9900 | -0,66% | 6,1000 | 6,1000 | 5,9500 | 17.658 | ,00 |
| 13/9/2010 | 6,0300 | -0,66% | 6,0300 | 6,0800 | 6,0300 | 1.820 | ,00 |
| 10/9/2010 | 6,0700 | 2,02% | 5,8400 | 6,0800 | 5,8400 | 2.939 | ,00 |
| 09/9/2010 | 5,9500 | 2,23% | 6,1000 | 6,1000 | 5,9000 | 44.500 | ,00 |
| 08/9/2010 | 5,8200 | -2,18% | 5,9800 | 5,9800 | 5,8200 | 13.075 | ,00 |
| 07/9/2010 | 5,9500 | 0,85% | 5,9300 | 5,9500 | 5,8400 | 19.171 | ,00 |
| 06/9/2010 | 5,9000 | 0,51% | 5,8500 | 5,9500 | 5,8500 | 4.300 | ,00 |
| 03/9/2010 | 5,8700 | 0,00% | 5,9000 | 5,9000 | 5,8700 | 6.755 | ,00 |
| 02/9/2010 | 5,8700 | 0,34% | 5,9800 | 5,9800 | 5,8700 | 32.838 | ,00 |
| 01/9/2010 | 5,8500 | -1,18% | 5,8200 | 5,9000 | 5,8200 | 15.590 | ,00 |
| 31/8/2010 | 5,9200 | 3,14% | 5,7400 | 5,9200 | 5,7000 | 6.605 | ,00 |
| 30/8/2010 | 5,7400 | -0,86% | 5,7900 | 5,7900 | 5,7300 | 3.471 | ,00 |
| 27/8/2010 | 5,7900 | 1,05% | 5,7600 | 5,8300 | 5,7300 | 9.071 | ,00 |
| 26/8/2010 | 5,7300 | -2,05% | 5,8500 | 5,8500 | 5,7300 | 25.485 | ,00 |
| 25/8/2010 | 5,8500 | 0,52% | 5,8500 | 5,9100 | 5,7800 | 45.315 | ,00 |
| 24/8/2010 | 5,8200 | -1,36% | 5,9200 | 5,9200 | 5,7500 | 34.244 | ,00 |
| 23/8/2010 | 5,9000 | 0,68% | 5,8600 | 5,9400 | 5,8500 | 218.296 | ,00 |
| 20/8/2010 | 5,8600 | -0,85% | 5,9300 | 5,9300 | 5,8300 | 14.929 | ,00 |
| 19/8/2010 | 5,9100 | -0,84% | 5,9800 | 6,0300 | 5,9100 | 12.282 | ,00 |
| 18/8/2010 | 5,9600 | -1,49% | 6,0000 | 6,0300 | 5,9500 | 12.279 | ,00 |
| 17/8/2010 | 6,0500 | -1,31% | 6,1300 | 6,1400 | 5,9900 | 14.908 | ,00 |
| 16/8/2010 | 6,1300 | 0,33% | 6,1100 | 6,1300 | 6,1100 | 2.217 | ,00 |
| 13/8/2010 | 6,1100 | -0,33% | 6,1300 | 6,1400 | 6,1000 | 10.529 | ,00 |
| 12/8/2010 | 6,1300 | 0,00% | 6,1300 | 6,1500 | 6,1300 | 3.249 | ,00 |
| 11/8/2010 | 6,1300 | 0,49% | 6,1000 | 6,1300 | 6,1000 | 1.970 | ,00 |
| 10/8/2010 | 6,1000 | -0,81% | 6,1800 | 6,1800 | 6,1000 | 7.487 | ,00 |
| 09/8/2010 | 6,1500 | 0,00% | 6,1500 | 6,2800 | 6,1500 | 3.069 | ,00 |
| 06/8/2010 | 6,1500 | -0,65% | 6,2800 | 6,2800 | 6,1500 | 3.953 | ,00 |
| 05/8/2010 | 6,1900 | -1,28% | 6,2700 | 6,2800 | 6,1500 | 1.067 | ,00 |
| 04/8/2010 | 6,2700 | 0,48% | 6,2400 | 6,3200 | 6,2400 | 5.467 | ,00 |
| 03/8/2010 | 6,2400 | 4,87% | 5,9200 | 6,2500 | 5,9200 | 24.390 | ,00 |
| 02/8/2010 | 5,9500 | -0,83% | 6,1000 | 6,1000 | 5,9000 | 4.985 | ,00 |
| 30/7/2010 | 6,0000 | 0,00% | 6,0000 | 6,1000 | 5,8700 | 11.278 | ,00 |
| 29/7/2010 | 6,0000 | 1,01% | 5,9000 | 6,1600 | 5,9000 | 31.412 | ,00 |
| 28/7/2010 | 5,9400 | -4,96% | 5,9500 | 6,1400 | 5,9400 | 8.010 | ,00 |
| 27/7/2010 | 6,2500 | 5,75% | 5,9100 | 6,2500 | 5,8500 | 35.359 | ,00 |
| 26/7/2010 | 5,9100 | 3,87% | 5,8800 | 5,9100 | 5,7700 | 25.013 | ,00 |
| 23/7/2010 | 5,6900 | -0,87% | 5,9000 | 5,9100 | 5,6900 | 6.408 | ,00 |
| 22/7/2010 | 5,7400 | 0,70% | 5,6800 | 5,7400 | 5,6800 | 4.933 | ,00 |
| 21/7/2010 | 5,7000 | -0,87% | 5,9000 | 5,9000 | 5,6800 | 9.840 | ,00 |
| 20/7/2010 | 5,7500 | 1,77% | 5,6800 | 5,7500 | 5,6400 | 15.044 | ,00 |
| 19/7/2010 | 5,6500 | -0,18% | 5,8000 | 5,8200 | 5,6500 | 5.027 | ,00 |
| 16/7/2010 | 5,6600 | -0,88% | 5,7000 | 5,7500 | 5,6600 | 5.011 | ,00 |
| 15/7/2010 | 5,7100 | 0,88% | 5,6600 | 5,7400 | 5,6600 | 29.833 | ,00 |
| 14/7/2010 | 5,6600 | -0,35% | 5,7400 | 5,7400 | 5,6200 | 43.059 | ,00 |
| 13/7/2010 | 5,6800 | 1,07% | 5,6200 | 5,6900 | 5,5200 | 5.085 | ,00 |
| 12/7/2010 | 5,6200 | 1,08% | 5,6900 | 5,6900 | 5,5600 | 1.835 | ,00 |
| 09/7/2010 | 5,5600 | -2,28% | 5,5000 | 5,7000 | 5,5000 | 28.394 | ,00 |
| 08/7/2010 | 5,6900 | 1,25% | 5,7000 | 5,9000 | 5,6000 | 12.082 | ,00 |
| 07/7/2010 | 5,6200 | 0,00% | 5,6000 | 5,6200 | 5,4700 | 17.680 | ,00 |
| 06/7/2010 | 5,6200 | -0,53% | 5,6900 | 5,6900 | 5,5300 | 4.243 | ,00 |
| 05/7/2010 | 5,6500 | 2,91% | 5,6200 | 5,6500 | 5,5000 | 7.348 | ,00 |
| 02/7/2010 | 5,4900 | 0,37% | 5,6000 | 5,6500 | 5,4900 | 3.076 | ,00 |
| 01/7/2010 | 5,4700 | -1,26% | 5,6000 | 5,6000 | 5,4700 | 1.170 | ,00 |
| 30/6/2010 | 5,5400 | -1,95% | 5,6000 | 5,6500 | 5,4500 | 63.550 | ,00 |
| 29/6/2010 | 5,6500 | 2,17% | 5,6800 | 5,6800 | 5,5100 | 2.042 | ,00 |
| 28/6/2010 | 5,5300 | -1,07% | 5,7000 | 5,7000 | 5,5300 | 4.993 | ,00 |
| 25/6/2010 | 5,5900 | -2,78% | 5,6500 | 5,7000 | 5,5900 | 6.855 | ,00 |
| 24/6/2010 | 5,7500 | -2,54% | 5,9000 | 5,9000 | 5,7000 | 39.517 | ,00 |
| 23/6/2010 | 5,9000 | 0,00% | 5,8500 | 5,9000 | 5,7500 | 4.365 | ,00 |
| 22/6/2010 | 5,9000 | -0,84% | 5,9000 | 5,9000 | 5,8200 | 28.344 | ,00 |
| 21/6/2010 | 5,9500 | -0,67% | 5,9000 | 5,9500 | 5,9000 | 3.706 | ,00 |
| 18/6/2010 | 5,9900 | 4,72% | 5,9700 | 5,9900 | 5,7900 | 13.405 | ,00 |
| 17/6/2010 | 5,7200 | -0,52% | 5,8800 | 5,8800 | 5,6800 | 8.076 | ,00 |
| 16/6/2010 | 5,7500 | 1,77% | 5,7900 | 5,8000 | 5,7500 | 2.280 | ,00 |
| 15/6/2010 | 5,6500 | -0,18% | 5,6500 | 5,6900 | 5,6500 | 2.274 | ,00 |
| 14/6/2010 | 5,6600 | 2,91% | 5,6900 | 5,6900 | 5,5100 | 2.165 | ,00 |
| 11/6/2010 | 5,5000 | 0,00% | 5,6400 | 5,6500 | 5,5000 | 14.852 | ,00 |
| 10/6/2010 | 5,5000 | 1,48% | 5,5700 | 5,5800 | 5,4500 | 22.485 | ,00 |
| 09/6/2010 | 5,4200 | -1,45% | 5,5000 | 5,5400 | 5,3800 | 3.694 | ,00 |
| 08/6/2010 | 5,5000 | -3,68% | 5,5100 | 5,5100 | 5,3400 | 16.316 | ,00 |
| 07/6/2010 | 5,7100 | 1,06% | 5,7100 | 5,7100 | 5,5500 | 37.288 | ,00 |
| 04/6/2010 | 5,6500 | -2,59% | 5,9200 | 6,0000 | 5,6300 | 6.571 | ,00 |
| 03/6/2010 | 5,8000 | 1,40% | 5,7200 | 5,8000 | 5,7200 | 736 | ,00 |
| 02/6/2010 | 5,7200 | -0,69% | 5,7200 | 5,8000 | 5,7100 | 10.670 | ,00 |
| 01/6/2010 | 5,7600 | -0,69% | 5,7600 | 5,8000 | 5,7500 | 13.447 | ,00 |
| 31/5/2010 | 5,8000 | -0,17% | 5,7200 | 5,8000 | 5,7200 | 17.510 | ,00 |
| 28/5/2010 | 5,8100 | 1,93% | 5,8000 | 5,9400 | 5,8000 | 4.063 | ,00 |
| 27/5/2010 | 5,7000 | 0,00% | 5,7000 | 5,7500 | 5,6000 | 3.110 | ,00 |
| 26/5/2010 | 5,7000 | 0,00% | 5,7000 | 5,7500 | 5,7000 | 73.271 | ,00 |
| 25/5/2010 | 5,7000 | 0,00% | 5,7000 | 5,7500 | 5,6300 | 29.226 | ,00 |
| 21/5/2010 | 5,7000 | 1,79% | 5,5000 | 5,7200 | 5,5000 | 84.055 | ,00 |
| 20/5/2010 | 5,6000 | 2,56% | 5,5100 | 5,6300 | 5,5000 | 103.589 | ,00 |
| 19/5/2010 | 5,4600 | -0,55% | 5,6000 | 5,7000 | 5,4600 | 47.170 | ,00 |
| 18/5/2010 | 5,4900 | 0,00% | 5,5000 | 5,5200 | 5,4000 | 13.143 | ,00 |
| 17/5/2010 | 5,4900 | -2,83% | 5,5200 | 5,5800 | 5,4000 | 15.100 | ,00 |
| 14/5/2010 | 5,6500 | 0,89% | 5,7600 | 5,7600 | 5,5500 | 35.087 | ,00 |
| 13/5/2010 | 5,6000 | 0,18% | 5,7700 | 5,7700 | 5,4400 | 7.319 | ,00 |
| 12/5/2010 | 5,5900 | 4,29% | 5,4900 | 5,6000 | 5,3700 | 11.452 | ,00 |
| 11/5/2010 | 5,3600 | -0,92% | 5,4100 | 5,4900 | 5,3100 | 164.729 | ,00 |
| 10/5/2010 | 5,4100 | 6,92% | 5,3500 | 5,5600 | 5,2300 | 71.885 | ,00 |
| 07/5/2010 | 5,0600 | -1,56% | 5,1400 | 5,1600 | 4,9900 | 37.571 | ,00 |
| 06/5/2010 | 5,1400 | -2,84% | 5,2300 | 5,3700 | 5,1000 | 69.302 | ,00 |
| 05/5/2010 | 5,2900 | -3,82% | 5,6000 | 5,6000 | 5,2100 | 29.558 | ,00 |
| 04/5/2010 | 5,5000 | -6,14% | 5,8600 | 5,9800 | 5,5000 | 125.103 | ,00 |
| 03/5/2010 | 5,8600 | 4,27% | 5,7000 | 5,9700 | 5,7000 | 21.352 | ,00 |
| 30/4/2010 | 5,6200 | -0,35% | 5,7200 | 5,8700 | 5,6100 | 25.118 | ,00 |
| 29/4/2010 | 5,6400 | 3,68% | 5,4400 | 5,7000 | 5,4400 | 41.474 | ,00 |
| 28/4/2010 | 5,4400 | 2,06% | 5,3300 | 5,5700 | 5,1800 | 24.167 | ,00 |
| 27/4/2010 | 5,3300 | -3,44% | 5,4500 | 5,5000 | 5,3300 | 38.524 | ,00 |
| 26/4/2010 | 5,5200 | -6,60% | 5,8400 | 5,9000 | 5,5200 | 14.750 | ,00 |
| 23/4/2010 | 5,9100 | -1,50% | 6,0200 | 6,2000 | 5,9100 | 32.063 | ,00 |
| 22/4/2010 | 6,0000 | -2,91% | 6,1600 | 6,2900 | 6,0000 | 11.812 | ,00 |
| 21/4/2010 | 6,1800 | -2,37% | 6,3900 | 6,3900 | 6,1600 | 5.984 | ,00 |
| 20/4/2010 | 6,3300 | 1,12% | 6,5000 | 6,5000 | 6,1600 | 16.363 | ,00 |
| 19/4/2010 | 6,2600 | -4,43% | 6,4400 | 6,5000 | 6,2600 | 20.197 | ,00 |
| 16/4/2010 | 6,5500 | -1,50% | 6,6200 | 6,6200 | 6,4600 | 10.920 | ,00 |
| 15/4/2010 | 6,6500 | 2,31% | 6,5000 | 6,7500 | 6,4400 | 38.499 | ,00 |
| 14/4/2010 | 6,5000 | -5,11% | 6,9000 | 6,9000 | 6,3700 | 73.553 | ,00 |
| 13/4/2010 | 6,8500 | 0,59% | 6,9400 | 7,0000 | 6,7500 | 31.807 | ,00 |
| 12/4/2010 | 6,8100 | 1,19% | 7,2600 | 7,2600 | 6,8100 | 34.742 | ,00 |
| 09/4/2010 | 6,7300 | 0,75% | 6,6600 | 6,7400 | 6,6000 | 103.475 | ,00 |
| 08/4/2010 | 6,6800 | -3,61% | 6,7100 | 6,8100 | 6,6400 | 8.954 | ,00 |
| 07/4/2010 | 6,9300 | -1,00% | 7,0000 | 7,0000 | 6,9200 | 34.653 | ,00 |
| 06/4/2010 | 7,0000 | 0,00% | 7,0100 | 7,0100 | 6,9000 | 5.444 | ,00 |
| 01/4/2010 | 7,0000 | -0,99% | 7,0700 | 7,1000 | 7,0000 | 11.947 | ,00 |
| 31/3/2010 | 7,0700 | -0,56% | 7,1200 | 7,1400 | 7,0400 | 1.310 | ,00 |
| 30/3/2010 | 7,1100 | -5,20% | 7,5000 | 7,5000 | 7,1100 | 29.215 | ,00 |
| 29/3/2010 | 7,5000 | -1,06% | 7,5800 | 7,5800 | 7,3400 | 23.262 | ,00 |
| 26/3/2010 | 7,5800 | 1,74% | 7,8000 | 7,8000 | 7,4800 | 9.822 | ,00 |
| 24/3/2010 | 7,4500 | 0,40% | 7,4200 | 7,5900 | 7,4100 | 9.212 | ,00 |
| 23/3/2010 | 7,4200 | 0,27% | 7,4200 | 7,5500 | 7,4200 | 3.171 | ,00 |
| 22/3/2010 | 7,4000 | 0,41% | 7,3900 | 7,4600 | 7,3000 | 29.453 | ,00 |
| 19/3/2010 | 7,3700 | -0,41% | 7,3600 | 7,6900 | 7,3600 | 15.687 | ,00 |
| 18/3/2010 | 7,4000 | -1,86% | 7,5000 | 7,5100 | 7,3400 | 9.093 | ,00 |
| 17/3/2010 | 7,5400 | -2,58% | 7,7500 | 7,7800 | 7,5400 | 1.206 | ,00 |
| 16/3/2010 | 7,7400 | -2,03% | 7,6500 | 7,7800 | 7,5100 | 5.739 | ,00 |
| 15/3/2010 | 7,9000 | 6,76% | 7,3000 | 7,9000 | 7,3000 | 10.424 | ,00 |
| 12/3/2010 | 7,4000 | 0,54% | 7,3600 | 7,4000 | 7,3100 | 50.828 | ,00 |
| 11/3/2010 | 7,3600 | 0,68% | 7,2500 | 7,4500 | 7,2200 | 18.368 | ,00 |
| 10/3/2010 | 7,3100 | -0,41% | 7,3400 | 7,5000 | 7,3100 | 14.553 | ,00 |
| 09/3/2010 | 7,3400 | -2,13% | 7,4200 | 7,4200 | 7,3200 | 16.863 | ,00 |
| 08/3/2010 | 7,5000 | -1,32% | 7,7600 | 7,7700 | 7,4500 | 1.129 | ,00 |
| 05/3/2010 | 7,6000 | -1,81% | 7,8000 | 7,8000 | 7,5100 | 6.250 | ,00 |
| 04/3/2010 | 7,7400 | 0,65% | 7,6700 | 7,7400 | 7,5000 | 14.537 | ,00 |
| 03/3/2010 | 7,6900 | 4,63% | 7,6900 | 7,6900 | 7,3500 | 3.769 | ,00 |
| 02/3/2010 | 7,3500 | -1,21% | 7,2700 | 7,4400 | 7,2700 | 8.724 | ,00 |
| 01/3/2010 | 7,4400 | -0,40% | 7,4000 | 7,6200 | 7,4000 | 3.040 | ,00 |
| 26/2/2010 | 7,4700 | 3,03% | 7,4400 | 7,5000 | 7,2100 | 7.566 | ,00 |
| 25/2/2010 | 7,2500 | 0,00% | 7,2100 | 7,2500 | 7,1700 | 839 | ,00 |
| 24/2/2010 | 7,2500 | 0,42% | 7,7800 | 7,7900 | 7,2300 | 6.500 | ,00 |
| 23/2/2010 | 7,2200 | -1,10% | 7,3000 | 7,3600 | 7,2000 | 15.328 | ,00 |
| 22/2/2010 | 7,3000 | 1,39% | 7,2100 | 7,3900 | 7,2100 | 12.178 | ,00 |
| 19/2/2010 | 7,2000 | 1,41% | 7,2000 | 7,2500 | 7,2000 | 1.231 | ,00 |
| 18/2/2010 | 7,1000 | 0,00% | 7,2900 | 7,2900 | 7,0900 | 14.871 | ,00 |
| 17/2/2010 | 7,1000 | 0,00% | 7,1300 | 7,1400 | 7,1000 | 2.610 | ,00 |
| 16/2/2010 | 7,1000 | -4,05% | 7,3300 | 7,4000 | 7,1000 | 15.423 | ,00 |
| 12/2/2010 | 7,4000 | 1,37% | 7,3000 | 7,4000 | 7,2500 | 9.898 | ,00 |
| 11/2/2010 | 7,3000 | -0,14% | 7,3000 | 7,3700 | 7,2800 | 4.537 | ,00 |
| 10/2/2010 | 7,3100 | 1,53% | 7,7600 | 7,7600 | 7,2500 | 6.408 | ,00 |
| 09/2/2010 | 7,2000 | 0,70% | 7,1500 | 7,3000 | 7,0300 | 44.164 | ,00 |
| 08/2/2010 | 7,1500 | -0,69% | 7,2000 | 7,3000 | 7,1000 | 44.547 | ,00 |
| 05/2/2010 | 7,2000 | -1,37% | 7,3000 | 7,3900 | 7,2000 | 21.328 | ,00 |
| 04/2/2010 | 7,3000 | -1,75% | 7,3800 | 7,5400 | 7,3000 | 8.453 | ,00 |
| 03/2/2010 | 7,4300 | 0,68% | 7,3800 | 7,5000 | 7,3800 | 12.455 | ,00 |
| 02/2/2010 | 7,3800 | -0,40% | 7,4000 | 7,4700 | 7,3500 | 20.817 | ,00 |
| 01/2/2010 | 7,4100 | 1,51% | 7,3500 | 7,5000 | 7,3500 | 7.013 | ,00 |
| 29/1/2010 | 7,3000 | -0,68% | 7,7900 | 7,7900 | 7,3000 | 31.198 | ,00 |
| 28/1/2010 | 7,3500 | -1,08% | 7,4300 | 7,5000 | 7,2300 | 16.224 | ,00 |
| 27/1/2010 | 7,4300 | -0,93% | 7,6000 | 7,6700 | 7,2600 | 18.011 | ,00 |
| 26/1/2010 | 7,5000 | -0,66% | 7,5600 | 7,7800 | 7,5000 | 2.896 | ,00 |
| 25/1/2010 | 7,5500 | -0,40% | 7,4200 | 7,7400 | 7,4000 | 7.452 | ,00 |
| 22/1/2010 | 7,5800 | -0,26% | 7,4400 | 7,6500 | 7,4100 | 36.995 | ,00 |
| 21/1/2010 | 7,6000 | -1,43% | 7,7100 | 7,9000 | 7,4000 | 10.255 | ,00 |
| 20/1/2010 | 7,7100 | -4,34% | 7,8000 | 8,0000 | 7,7100 | 3.814 | ,00 |
| 19/1/2010 | 8,0600 | 0,75% | 7,9100 | 8,0600 | 7,7500 | 7.720 | ,00 |
| 18/1/2010 | 8,0000 | -1,23% | 8,0000 | 8,0000 | 7,9100 | 25.578 | ,00 |
| 15/1/2010 | 8,1000 | 3,58% | 7,8200 | 8,1300 | 7,8200 | 7.840 | ,00 |
| 14/1/2010 | 7,8200 | -3,81% | 8,0700 | 8,0700 | 7,8200 | 15.766 | ,00 |
| 13/1/2010 | 8,1300 | 1,25% | 8,0800 | 8,2200 | 8,0000 | 8.174 | ,00 |
| 12/1/2010 | 8,0300 | -4,97% | 8,4500 | 8,5000 | 8,0300 | 13.289 | ,00 |
| 11/1/2010 | 8,4500 | 0,00% | 8,3500 | 8,5000 | 8,3500 | 1.483 | ,00 |
| 08/1/2010 | 8,4500 | -2,20% | 8,5000 | 8,6000 | 8,4500 | 5.769 | ,00 |
| 07/1/2010 | 8,6400 | 1,65% | 8,6000 | 8,6400 | 8,3800 | 12.125 | ,00 |
| 05/1/2010 | 8,5000 | 0,00% | 8,6000 | 8,6000 | 8,2000 | 27.806 | ,00 |
| 04/1/2010 | 8,5000 | 2,41% | 8,2000 | 8,5000 | 8,1700 | 4.810 | ,00 |
| 31/12/2009 | 8,3000 | 0,73% | 8,3500 | 8,3900 | 8,2400 | 17.711 | 146.901,12 |
| 30/12/2009 | 8,2400 | -0,24% | 8,3000 | 8,3000 | 8,1100 | 75.121 | 616.250,87 |
| 29/12/2009 | 8,2600 | 1,47% | 8,2000 | 8,2700 | 8,1000 | 54.846 | 451.412,70 |
| 28/12/2009 | 8,1400 | 1,37% | 8,0900 | 8,1600 | 8,0700 | 10.869 | 88.294,01 |
| 23/12/2009 | 8,0300 | 0,50% | 8,1000 | 8,1000 | 7,9700 | 7.699 | 61.898,75 |
| 22/12/2009 | 7,9900 | 3,77% | 7,8000 | 8,0500 | 7,7600 | 8.510 | 66.829,25 |
| 21/12/2009 | 7,7000 | -1,28% | 7,7500 | 7,7500 | 7,6600 | 5.649 | 43.533,72 |
| 18/12/2009 | 7,8000 | -1,27% | 7,9000 | 8,1000 | 7,8000 | 66.871 | 524.079,49 |
| 17/12/2009 | 7,9000 | -0,88% | 7,9000 | 7,9500 | 7,7600 | 8.772 | 68.828,45 |
| 16/12/2009 | 7,9700 | 3,24% | 7,7000 | 7,9700 | 7,6600 | 21.524 | 166.245,30 |
| 15/12/2009 | 7,7200 | 0,00% | 7,5200 | 7,7200 | 7,3700 | 19.379 | 148.028,82 |
| 14/12/2009 | 7,7200 | -0,52% | 7,7200 | 7,8000 | 7,6600 | 27.781 | 214.151,64 |
| 11/12/2009 | 7,7600 | 1,44% | 7,7000 | 7,8500 | 7,7000 | 37.866 | 292.903,01 |
| 10/12/2009 | 7,6500 | 3,24% | 7,5000 | 7,8500 | 7,4000 | 31.295 | 236.463,07 |
| 09/12/2009 | 7,4100 | -5,61% | 7,6400 | 7,8000 | 7,4000 | 37.430 | 285.254,50 |
| 08/12/2009 | 7,8500 | -4,50% | 8,1400 | 8,1600 | 7,7000 | 77.415 | 610.275,05 |
| 07/12/2009 | 8,2200 | 1,23% | 8,1200 | 8,3500 | 8,1200 | 90.200 | 737.109,97 |
| 04/12/2009 | 8,1200 | -0,98% | 8,2000 | 8,2400 | 8,0000 | 12.308 | 99.445,91 |
| 03/12/2009 | 8,2000 | -1,44% | 8,1300 | 8,2500 | 8,1300 | 9.755 | 79.987,80 |
| 02/12/2009 | 8,3200 | 5,32% | 8,1500 | 8,3200 | 7,9100 | 7.010 | 56.778,18 |
| 01/12/2009 | 7,9000 | 2,60% | 7,7500 | 7,9000 | 7,6800 | 15.493 | ,00 |
| 30/11/2009 | 7,7000 | -1,28% | 7,7100 | 7,8000 | 7,6000 | 18.003 | ,00 |
| 27/11/2009 | 7,8000 | -0,13% | 7,5200 | 7,9600 | 7,5200 | 8.701 | ,00 |
| 26/11/2009 | 7,8100 | -3,58% | 8,2900 | 8,2900 | 7,8100 | 22.281 | ,00 |
| 25/11/2009 | 8,1000 | -1,82% | 8,1700 | 8,2400 | 8,0000 | 14.761 | ,00 |
| 24/11/2009 | 8,2500 | 1,35% | 8,1400 | 8,2700 | 8,1400 | 7.714 | ,00 |
| 23/11/2009 | 8,1400 | 0,00% | 8,1000 | 8,1400 | 8,1000 | 7.868 | ,00 |
| 20/11/2009 | 8,1400 | 0,00% | 8,1200 | 8,1600 | 8,0300 | 3.602 | ,00 |
| 19/11/2009 | 8,1400 | -2,40% | 8,3200 | 8,3400 | 8,1400 | 11.215 | ,00 |
| 18/11/2009 | 8,3400 | -0,48% | 8,4200 | 8,4200 | 8,3000 | 32.106 | ,00 |
| 17/11/2009 | 8,3800 | 0,60% | 8,3300 | 8,3800 | 8,3100 | 4.390 | ,00 |
| 16/11/2009 | 8,3300 | -0,95% | 8,2400 | 8,4000 | 8,2200 | 11.355 | ,00 |
| 13/11/2009 | 8,4100 | 0,00% | 8,4100 | 8,5900 | 8,3900 | 13.284 | ,00 |
| 12/11/2009 | 8,4100 | -0,59% | 7,8000 | 8,4100 | 7,8000 | 20.928 | ,00 |
| 11/11/2009 | 8,4600 | 0,00% | 8,3600 | 8,4600 | 8,3600 | 9.033 | ,00 |
| 10/11/2009 | 8,4600 | -0,47% | 8,5900 | 8,6000 | 8,4200 | 17.628 | ,00 |
| 09/11/2009 | 8,5000 | 0,24% | 8,3400 | 8,5800 | 8,3400 | 22.709 | ,00 |
| 06/11/2009 | 8,4800 | 0,95% | 8,4000 | 8,4800 | 8,3500 | 8.636 | ,00 |
| 05/11/2009 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,3000 | 11.066 | ,00 |
| 04/11/2009 | 8,4000 | 1,20% | 8,4000 | 8,4600 | 8,2500 | 175.824 | ,00 |
| 03/11/2009 | 8,3000 | -1,19% | 8,4000 | 8,4000 | 8,2000 | 44.070 | ,00 |
| 02/11/2009 | 8,4000 | -1,98% | 8,2200 | 8,4600 | 8,2200 | 5.915 | ,00 |
| 30/10/2009 | 8,5700 | 2,02% | 8,4000 | 8,5700 | 8,4000 | 13.683 | ,00 |
| 29/10/2009 | 8,4000 | 0,60% | 8,5000 | 8,5000 | 8,3500 | 17.299 | ,00 |
| 27/10/2009 | 8,3500 | 0,72% | 8,4800 | 8,5000 | 8,3100 | 6.580 | ,00 |
| 26/10/2009 | 8,2900 | -1,31% | 8,4900 | 8,5100 | 8,1800 | 23.920 | ,00 |
| 23/10/2009 | 8,4000 | 0,00% | 8,4900 | 8,5000 | 8,3500 | 5.170 | ,00 |
| 22/10/2009 | 8,4000 | 0,72% | 8,3400 | 8,6000 | 8,3400 | 18.835 | ,00 |
| 21/10/2009 | 8,3400 | 0,00% | 8,5700 | 8,5700 | 8,2800 | 21.528 | ,00 |
| 20/10/2009 | 8,3400 | -0,12% | 8,2800 | 8,3500 | 8,2000 | 7.692 | ,00 |
| 19/10/2009 | 8,3500 | -1,30% | 8,3200 | 8,3500 | 8,3000 | 13.155 | ,00 |
| 16/10/2009 | 8,4600 | 2,30% | 8,2600 | 8,6000 | 8,2500 | 23.756 | ,00 |
| 15/10/2009 | 8,2700 | -1,08% | 8,3300 | 8,3300 | 8,1100 | 50.075 | ,00 |
| 14/10/2009 | 8,3600 | -0,48% | 8,4000 | 8,4000 | 8,3500 | 5.007 | ,00 |
| 13/10/2009 | 8,4000 | 0,36% | 8,3400 | 8,4000 | 8,3200 | 27.607 | ,00 |
| 12/10/2009 | 8,3700 | 0,84% | 8,3400 | 8,4400 | 8,3200 | 36.738 | ,00 |
| 09/10/2009 | 8,3000 | -0,12% | 8,3400 | 8,3400 | 8,3000 | 6.159 | ,00 |
| 08/10/2009 | 8,3100 | -1,07% | 8,3500 | 8,4400 | 8,2800 | 22.640 | ,00 |
| 07/10/2009 | 8,4000 | 0,12% | 8,3500 | 8,4800 | 8,3500 | 92.397 | ,00 |
| 06/10/2009 | 8,3900 | -0,12% | 8,3500 | 8,4000 | 8,2800 | 32.184 | ,00 |
| 05/10/2009 | 8,4000 | 1,33% | 8,4900 | 8,4900 | 8,1400 | 4.845 | ,00 |
| 02/10/2009 | 8,2900 | -0,12% | 8,1200 | 8,3000 | 8,0500 | 30.344 | ,00 |
| 01/10/2009 | 8,3000 | 0,48% | 8,0700 | 8,3500 | 8,0700 | 14.721 | ,00 |
| 30/9/2009 | 8,2600 | 3,90% | 8,0600 | 8,3000 | 7,9500 | 36.306 | ,00 |
| 29/9/2009 | 7,9500 | -0,50% | 7,9000 | 8,0900 | 7,9000 | 43.627 | ,00 |
| 28/9/2009 | 7,9900 | 1,65% | 7,8500 | 8,0300 | 7,8500 | 24.460 | ,00 |
| 25/9/2009 | 7,8600 | -0,51% | 7,9000 | 8,0000 | 7,8500 | 17.735 | ,00 |
| 24/9/2009 | 7,9000 | 3,27% | 7,6500 | 7,9000 | 7,6500 | 68.946 | ,00 |
| 23/9/2009 | 7,6500 | -1,92% | 7,7500 | 7,8000 | 7,6500 | 37.352 | ,00 |
| 22/9/2009 | 7,8000 | -0,13% | 7,7200 | 7,8800 | 7,7200 | 3.558 | ,00 |
| 21/9/2009 | 7,8100 | 0,90% | 7,7400 | 7,9000 | 7,7000 | 77.354 | ,00 |
| 18/9/2009 | 7,7400 | -2,27% | 7,9200 | 7,9200 | 7,7400 | 31.079 | ,00 |
| 17/9/2009 | 7,9200 | -0,50% | 7,9600 | 7,9600 | 7,8800 | 411.072 | ,00 |
| 16/9/2009 | 7,9600 | 1,53% | 7,7600 | 7,9900 | 7,7600 | 413.356 | ,00 |
| 15/9/2009 | 7,8400 | 0,90% | 7,7300 | 7,9000 | 7,7300 | 16.068 | ,00 |
| 14/9/2009 | 7,7700 | -0,26% | 7,7800 | 7,7900 | 7,7500 | 31.953 | ,00 |
| 11/9/2009 | 7,7900 | 0,65% | 7,8400 | 7,9600 | 7,7400 | 40.965 | ,00 |
| 10/9/2009 | 7,7400 | -1,02% | 7,8200 | 7,8500 | 7,7400 | 41.679 | ,00 |
| 09/9/2009 | 7,8200 | 2,89% | 7,7000 | 7,8400 | 7,7000 | 21.280 | ,00 |
| 08/9/2009 | 7,6000 | 0,00% | 7,6400 | 7,6500 | 7,6000 | 11.550 | ,00 |
| 07/9/2009 | 7,6000 | 0,00% | 7,7300 | 7,7800 | 7,5700 | 26.298 | ,00 |
| 04/9/2009 | 7,6000 | -1,81% | 7,7400 | 7,7400 | 7,6000 | 11.431 | ,00 |
| 03/9/2009 | 7,7400 | -2,40% | 7,8100 | 7,8800 | 7,7200 | 9.413 | ,00 |
| 02/9/2009 | 7,9300 | 0,38% | 7,7300 | 7,9300 | 7,7300 | 18.821 | ,00 |
| 01/9/2009 | 7,9000 | 0,38% | 7,7200 | 7,9000 | 7,7200 | 17.637 | ,00 |
| 31/8/2009 | 7,8700 | -1,38% | 7,8000 | 7,9000 | 7,6700 | 24.841 | ,00 |
| 28/8/2009 | 7,9800 | 0,00% | 7,9500 | 7,9800 | 7,8500 | 19.740 | ,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.% |
|---|