Συνεχης ενημερωση

PERFORMANCE TECHNOLOGIES Α.Ε ΠΛΗΡΟΦΟΡΙΚΗ (ΠΕΡΦ)

7,1500

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
04/2/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
03/2/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
02/2/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
01/2/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
29/1/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
28/1/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
27/1/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
26/1/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
25/1/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
22/1/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
21/1/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
20/1/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
19/1/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
18/1/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
15/1/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
14/1/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
13/1/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
12/1/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
11/1/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
08/1/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
07/1/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
05/1/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
04/1/2010	2,5200	0,00%	2,5200	2,5200	2,5200		,00
31/12/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
30/12/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
29/12/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
28/12/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
23/12/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
22/12/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
21/12/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
18/12/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
17/12/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
16/12/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
15/12/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
14/12/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
11/12/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
10/12/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
02/11/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
30/10/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
15/10/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
14/10/2009	2,5200	0,00%	2,5200	2,5200	2,5200		,00
29/9/2009	2,5200	0,00%	2,5200	2,5200	2,5200	50	126,00
15/9/2009	2,5200	-10,00%	2,5200	2,5200	2,5200	25	63,00
08/9/2009	2,8000	0,00%	2,8000	2,8000	2,8000		,00
07/9/2009	2,8000	0,00%	2,8000	2,8000	2,8000		,00
28/8/2009	2,8000	0,00%	2,8000	2,8000	2,8000		,00
27/8/2009	2,8000	0,00%	2,8000	2,8000	2,8000		,00
26/8/2009	2,8000	0,00%	2,8000	2,8000	2,8000		,00
21/8/2009	2,8000	0,00%	2,8000	2,8000	2,8000		,00
20/8/2009	2,8000	0,00%	2,8000	2,8000	2,8000		,00
10/8/2009	2,8000	5,26%	2,8000	2,8000	2,8000	74	207,20
07/8/2009	2,6600	6,40%	2,6600	2,6600	2,6600	20	53,20
05/8/2009	2,5000	8,23%	2,5000	2,5000	2,5000	6	15,00
24/7/2009	2,3100	0,00%	2,3100	2,3100	2,3100	45	103,95
23/7/2009	2,3100	0,00%	2,3100	2,3100	2,3100		,00
22/7/2009	2,3100	10,00%	2,3100	2,3100	2,3100	435	1.004,85
20/7/2009	2,1000	5,00%	2,1000	2,1000	2,1000	5	10,00
17/7/2009	2,0000	8,11%	2,0000	2,0000	2,0000	20	40,00
16/7/2009	1,8500	0,00%	1,8500	1,8500	1,8500	500	925,00
14/7/2009	1,8500	0,00%	1,8500	1,8500	1,8500	300	555,00
13/7/2009	1,8500	9,47%	1,8500	1,8500	1,8500	300	555,00
09/7/2009	1,6900	9,74%	1,6900	1,6900	1,6900	400	676,00
06/7/2009	1,5400	10,00%	1,4000	1,5400	1,4000	900	1.330,00
03/7/2009	1,4000	5,26%	1,3100	1,4600	1,3100	4.980	6.684,80
02/7/2009	1,3300	-2,21%	1,2900	1,3300	1,2900	4.100	5.365,00
01/7/2009	1,3600	8,80%	1,2300	1,3700	1,2300	3.243	4.283,75
30/6/2009	1,2500	6,84%	1,2500	1,2500	1,2500	1.600	2.000,00
29/6/2009	1,1700	9,35%	1,1500	1,1700	1,1500	2.720	3.142,40
26/6/2009	1,0700	1,90%	1,1000	1,1500	0,9500	1.270	1.289,50
25/6/2009	1,0500	6,06%	1,0600	1,0600	1,0500	2.520	2.666,00
24/6/2009	0,9900	15,12%	0,9700	0,9900	0,9700	580	571,20
22/6/2009	0,8600	8,86%	0,7700	0,8600	0,7700	6.440	5.164,30
19/6/2009	0,7900	19,70%	0,7200	0,7900	0,7200	2.950	2.196,50
18/6/2009	0,6600	0,00%	0,6600	0,7200	0,6600	9.915	6.659,53
17/6/2009	0,6600	-19,51%	0,9000	0,9000	0,6600	4.105	2.809,00
16/6/2009	0,8200	-19,61%	1,1200	1,1200	0,8200	1.505	1.265,60
15/6/2009	1,0200	9,68%	1,0200	1,0200	1,0200	5	5,10
12/6/2009	0,9300	19,23%	0,8500	0,9300	0,8500	30	27,50
11/6/2009	0,7800	-13,33%	0,8300	0,8300	0,7200	12.000	9.650,00
10/6/2009	0,9000	8,43%	0,9000	0,9000	0,9000	20	18,00
09/6/2009	0,8300	7,79%	0,8300	0,8300	0,8300	20	16,60
05/6/2009	0,7700	5,48%	0,7700	0,7700	0,7700	10	7,70
04/6/2009	0,7300	-9,88%	0,7600	0,7700	0,7300	35.280	26.031,40
03/6/2009	0,8100	-10,00%	0,8100	0,9800	0,8100	29.620	24.593,00
02/6/2009	0,9000	-4,26%	1,0000	1,0000	0,9000	23.000	21.531,00
29/5/2009	0,9400	-6,93%	0,9800	0,9800	0,9400	990	946,00
28/5/2009	1,0100	-9,82%	1,0100	1,0100	1,0100	6.190	6.251,00
27/5/2009	1,1200	-9,68%	1,1200	1,1200	1,1200	250	280,00
22/5/2009	1,2400	-9,49%	1,2400	1,2400	1,2400	100	124,00
21/5/2009	1,3700	-9,87%	1,3700	1,3700	1,3700	300	411,00
20/5/2009	1,5200	-19,58%	1,5200	1,5200	1,5200	600	912,00
18/5/2009	1,8900	-10,00%	1,8900	1,8900	1,8900	100	189,00
15/4/2009	2,1000	0,00%	2,1000	2,1000	2,1000		,00
16/3/2009	2,1000	0,00%	2,1000	2,1000	2,1000		,00
13/3/2009	2,1000	0,00%	2,1000	2,1000	2,1000		,00
12/3/2009	2,1000	0,00%	2,1000	2,1000	2,1000		,00
11/3/2009	2,1000	0,00%	2,1000	2,1000	2,1000		,00
10/3/2009	2,1000	0,00%	2,1000	2,1000	2,1000		,00
09/3/2009	2,1000	0,00%	2,1000	2,1000	2,1000		,00
06/3/2009	2,1000	0,00%	2,1000	2,1000	2,1000		,00
05/3/2009	2,1000	0,00%	2,1000	2,1000	2,1000		,00
04/3/2009	2,1000	0,00%	2,1000	2,1000	2,1000		,00
03/3/2009	2,1000	0,00%	2,1000	2,1000	2,1000		,00
27/2/2009	2,1000	0,00%	2,1000	2,1000	2,1000		,00
26/2/2009	2,1000	0,00%	2,1000	2,1000	2,1000		,00
25/2/2009	2,1000	0,00%	2,1000	2,1000	2,1000		,00
24/2/2009	2,1000	0,00%	2,1000	2,1000	2,1000		,00
23/2/2009	2,1000	0,00%	2,1000	2,1000	2,1000		,00
20/2/2009	2,1000	0,00%	2,1000	2,1000	2,1000		,00
19/2/2009	2,1000	0,00%	2,1000	2,1000	2,1000		,00
18/2/2009	2,1000	-9,48%	2,1000	2,1000	2,1000	100	210,00
17/2/2009	2,3200	-19,44%	2,6000	2,6000	2,3200	400	956,00
16/2/2009	2,8800	-8,86%	2,8800	2,8800	2,8800	200	576,00
13/2/2009	3,1600	0,00%	3,1600	3,1600	3,1600		,00
02/2/2009	3,1600	0,00%	3,1600	3,1600	3,1600		,00
30/1/2009	3,1600	0,00%	3,1600	3,1600	3,1600		,00
29/1/2009	3,1600	0,00%	3,1600	3,1600	3,1600		,00
28/1/2009	3,1600	0,00%	3,1600	3,1600	3,1600		,00
27/1/2009	3,1600	0,00%	3,1600	3,1600	3,1600		,00
26/1/2009	3,1600	0,00%	3,1600	3,1600	3,1600		,00
23/1/2009	3,1600	0,00%	3,1600	3,1600	3,1600		,00
22/1/2009	3,1600	0,00%	3,1600	3,1600	3,1600		,00
21/1/2009	3,1600	0,00%	3,1600	3,1600	3,1600		,00
20/1/2009	3,1600	0,00%	3,1600	3,1600	3,1600		,00
19/1/2009	3,1600	0,00%	3,1600	3,1600	3,1600		,00
16/1/2009	3,1600	0,00%	3,1600	3,1600	3,1600		,00
15/1/2009	3,1600	0,00%	3,1600	3,1600	3,1600		,00
02/1/2009	3,1600	0,00%	3,1600	3,1600	3,1600		,00
18/12/2008	3,1600	0,00%	3,1600	3,1600	3,1600		,00
14/11/2008	3,1600	0,00%	3,1600	3,1600	3,1600		,00
31/10/2008	3,1600	0,00%	3,1600	3,1600	3,1600		,00
27/10/2008	3,1600	0,00%	3,1600	3,1600	3,1600		,00
13/10/2008	3,1600	0,00%	3,1600	3,1600	3,1600		,00
02/10/2008	3,1600	0,00%	3,1600	3,1600	3,1600		,00
01/10/2008	3,1600	0,00%	3,1600	3,1600	3,1600		,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΒΡΟΦ	3,3300	6,05 %	0,1900	24.584
QLCO	6,5400	3,97 %	0,2500	115.122
ΟΛΘ	36,9000	3,07 %	1,1000	3.606
ΔΑΑ	10,8600	3,04 %	0,3200	390.380
ΤΖΚΑ	1,3800	2,99 %	0,0400	8.769
ΓΚΜΕΖΖ	0,4530	2,84 %	0,0125	187.310
ΑΒΑΞ	2,8850	2,67 %	0,0750	369.922
CENER	15,8800	2,45 %	0,3800	464.736
ΕΕΕ	44,5000	2,39 %	1,0400	113.964
ΦΑΙΣ	3,3450	2,29 %	0,0750	45.582

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,7780	-5,43 %	-0,1020	1.790.241
ΧΑΙΔΕ	0,7400	-4,52 %	-0,0350	619
ΜΟΥΖΚ	0,5800	-3,33 %	-0,0200	2.669
ΚΑΙΡΟΜΕΖ	0,4250	-3,30 %	-0,0145	719.592
ΝΤΟΤΣΟΦΤ	27,8000	-2,80 %	-0,8000	788
ΜΟΤΟ	2,5300	-2,69 %	-0,0700	82.217
ΒΟΣΥΣ	2,2800	-2,56 %	-0,0600	1.445
ΠΕΡΦ	8,0600	-2,30 %	-0,1900	35.804
ΔΟΜΙΚ	2,2500	-2,17 %	-0,0500	48.873
ΔΑΙΟΣ	7,1500	-2,05 %	-0,1500	1.150

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4750	-0,52 %	-0,0180	81.066.076
ΕΤΕ	13,4200	1,51 %	0,2000	57.413.140
ΑΛΦΑ	3,4940	1,28 %	0,0440	40.878.354
MTLN	42,1600	-0,52 %	-0,2200	30.695.390
ΟΠΑΠ	18,4400	0,55 %	0,1000	27.322.390
ΜΠΕΛΑ	27,7600	1,54 %	0,4200	19.733.071
ΔΕΗ	17,8500	0,11 %	0,0200	16.858.904
ΙΝΛΟΤ	1,0380	0,00 %	0,0000	16.324.443
ΟΤΕ	16,7200	-0,65 %	-0,1100	12.828.132
TITC	49,6500	0,61 %	0,3000	10.584.068

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4750	-0,52 %	23.174.404	81,07εκ.
ΙΝΛΟΤ	1,0380	0,00 %	15.687.466	16,32εκ.
ΑΛΦΑ	3,4940	1,28 %	11.698.393	40,88εκ.
ΕΤΕ	13,4200	1,51 %	4.296.504	57,41εκ.
ΕΛΛΑΚΤΩΡ	1,7780	-5,43 %	1.790.241	3,23εκ.
ΟΠΑΠ	18,4400	0,55 %	1.484.696	27,32εκ.
BOCHGR	8,0000	0,00 %	1.177.752	9,42εκ.
ΔΕΗ	17,8500	0,11 %	943.577	16,86εκ.
ΟΤΕ	16,7200	-0,65 %	766.361	12,83εκ.
MTLN	42,1600	-0,52 %	728.825	30,70εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΝΛΟΤ	1,0380	0,00 %	15.687.466	0,84 %
ΕΥΡΩΒ	3,4750	-0,52 %	23.174.404	0,64 %
ΦΡΛΚ	4,2650	0,35 %	281.768	0,55 %
ΜΠΕΛΑ	27,7600	1,54 %	711.872	0,53 %
ΕΛΛΑΚΤΩΡ	1,7780	-5,43 %	1.790.241	0,51 %
MTLN	42,1600	-0,52 %	728.825	0,51 %
ΑΛΦΑ	3,4940	1,28 %	11.698.393	0,51 %
ΕΤΕ	13,4200	1,51 %	4.296.504	0,47 %
ΟΠΑΠ	18,4400	0,55 %	1.484.696	0,40 %
ΙΝΤΕΚ	6,2200	0,97 %	193.227	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,3300	6,05 %	24.584	8,28 %
ΕΛΛΑΚΤΩΡ	1,7780	-5,43 %	1.790.241	7,02 %
TREK	2,7950	-1,22 %	10.601	6,36 %
ΝΑΚΑΣ	3,7800	0,00 %	178	6,35 %
ΝΤΟΤΣΟΦΤ	27,8000	-2,80 %	788	6,29 %
ΚΑΙΡΟΜΕΖ	0,4250	-3,30 %	719.592	6,26 %
ΔΟΜΙΚ	2,2500	-2,17 %	48.873	6,09 %
ΔΡΟΜΕ	0,3730	1,91 %	5.648	5,74 %
QLCO	6,5400	3,97 %	115.122	5,72 %
ΟΛΘ	36,9000	3,07 %	3.606	5,03 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%