| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)
8,7800 €
-0,0400 (-0,45%)
- Άνοιγμα 8,8800
- Υψηλό 8,8800
- Χαμηλό 8,7400
- Όγκος 2.684
- Τζίρος 23.689 €
- Πράξεις 11
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/11/2014 | 2,5600 | 0,39% | 2,5100 | 2,5600 | 2,5000 | 2.187 | ,00 |
| 17/11/2014 | 2,5500 | -0,39% | 2,5200 | 2,5600 | 2,5100 | 1.652 | ,00 |
| 14/11/2014 | 2,5600 | 0,00% | 2,5200 | 2,5600 | 2,5200 | 321 | ,00 |
| 13/11/2014 | 2,5600 | 0,79% | 2,5000 | 2,5600 | 2,5000 | 3.427 | ,00 |
| 12/11/2014 | 2,5400 | 0,40% | 2,5100 | 2,5600 | 2,4600 | 5.699 | ,00 |
| 11/11/2014 | 2,5300 | -0,39% | 2,5200 | 2,5500 | 2,5200 | 1.492 | ,00 |
| 10/11/2014 | 2,5400 | -0,78% | 2,5300 | 2,5500 | 2,5100 | 836 | ,00 |
| 07/11/2014 | 2,5600 | -0,78% | 2,5200 | 2,5800 | 2,5200 | 456 | ,00 |
| 06/11/2014 | 2,5800 | 0,78% | 2,5100 | 2,6100 | 2,5100 | 1.126 | ,00 |
| 05/11/2014 | 2,5600 | 0,00% | 2,5200 | 2,5600 | 2,5200 | 1.711 | ,00 |
| 04/11/2014 | 2,5600 | 1,99% | 2,4700 | 2,5700 | 2,4300 | 28.685 | ,00 |
| 03/11/2014 | 2,5100 | 2,03% | 2,4200 | 2,5100 | 2,4200 | 4.081 | ,00 |
| 31/10/2014 | 2,4600 | 2,07% | 2,3800 | 2,4600 | 2,3800 | 5.278 | ,00 |
| 30/10/2014 | 2,4100 | 0,00% | 2,3900 | 2,4100 | 2,3400 | 2.607 | ,00 |
| 29/10/2014 | 2,4100 | -1,23% | 2,4300 | 2,4300 | 2,3900 | 436 | ,00 |
| 27/10/2014 | 2,4400 | 0,00% | 2,4300 | 2,4400 | 2,4100 | 461 | ,00 |
| 24/10/2014 | 2,4400 | 0,83% | 2,3900 | 2,4400 | 2,3900 | 2.826 | ,00 |
| 23/10/2014 | 2,4200 | 0,00% | 2,3900 | 2,4200 | 2,3800 | 1.517 | ,00 |
| 22/10/2014 | 2,4200 | -0,82% | 2,4000 | 2,4400 | 2,3900 | 547 | ,00 |
| 21/10/2014 | 2,4400 | 0,83% | 2,3900 | 2,4500 | 2,3900 | 1.663 | ,00 |
| 20/10/2014 | 2,4200 | 0,00% | 2,3900 | 2,4200 | 2,3700 | 1.248 | ,00 |
| 17/10/2014 | 2,4200 | 2,11% | 2,3600 | 2,4200 | 2,3600 | 2.148 | ,00 |
| 16/10/2014 | 2,3700 | 0,42% | 2,3600 | 2,3700 | 2,3600 | 54 | ,00 |
| 15/10/2014 | 2,3600 | -0,42% | 2,3500 | 2,3800 | 2,3200 | 4.244 | ,00 |
| 14/10/2014 | 2,3700 | -0,84% | 2,3700 | 2,4000 | 2,3500 | 1.527 | ,00 |
| 13/10/2014 | 2,3900 | 0,00% | 2,3700 | 2,3900 | 2,3700 | 263 | ,00 |
| 10/10/2014 | 2,3900 | -1,24% | 2,3800 | 2,4200 | 2,3700 | 542 | ,00 |
| 09/10/2014 | 2,4200 | 4,31% | 2,2900 | 2,4400 | 2,2900 | 32.753 | ,00 |
| 08/10/2014 | 2,3200 | 0,00% | 2,2900 | 2,3200 | 2,2800 | 3.701 | ,00 |
| 07/10/2014 | 2,3200 | 0,00% | 2,2800 | 2,3200 | 2,2700 | 10.573 | ,00 |
| 06/10/2014 | 2,3200 | 0,00% | 2,2800 | 2,3500 | 2,2800 | 1.958 | ,00 |
| 03/10/2014 | 2,3200 | 0,00% | 2,2800 | 2,3200 | 2,2800 | 1.816 | ,00 |
| 02/10/2014 | 2,3200 | 0,00% | 2,2900 | 2,3600 | 2,2800 | 2.356 | ,00 |
| 01/10/2014 | 2,3200 | 0,43% | 2,2800 | 2,3200 | 2,2800 | 5.483 | ,00 |
| 30/9/2014 | 2,3100 | 0,43% | 2,3000 | 2,3300 | 2,2800 | 2.764 | ,00 |
| 29/9/2014 | 2,3000 | -0,43% | 2,2900 | 2,3000 | 2,2700 | 2.675 | ,00 |
| 26/9/2014 | 2,3100 | 0,43% | 2,2800 | 2,3100 | 2,2800 | 10.599 | ,00 |
| 25/9/2014 | 2,3000 | 0,00% | 2,2600 | 2,3000 | 2,2600 | 2.999 | ,00 |
| 24/9/2014 | 2,3000 | 0,00% | 2,2900 | 2,3300 | 2,2600 | 14.048 | ,00 |
| 23/9/2014 | 2,3000 | -0,43% | 2,2900 | 2,3000 | 2,2700 | 1.737 | ,00 |
| 22/9/2014 | 2,3100 | -0,43% | 2,2800 | 2,3100 | 2,2800 | 2.514 | ,00 |
| 19/9/2014 | 2,3200 | 1,31% | 2,2900 | 2,3200 | 2,2900 | 1.073 | ,00 |
| 18/9/2014 | 2,2900 | 0,44% | 2,2800 | 2,3300 | 2,2400 | 8.781 | ,00 |
| 17/9/2014 | 2,2800 | 2,24% | 2,2300 | 2,2800 | 2,2300 | 5.397 | ,00 |
| 16/9/2014 | 2,2300 | -0,89% | 2,2500 | 2,2600 | 2,1900 | 7.416 | ,00 |
| 15/9/2014 | 2,2500 | -0,44% | 2,2600 | 2,2600 | 2,2300 | 116 | ,00 |
| 12/9/2014 | 2,2600 | 1,80% | 2,2200 | 2,2600 | 2,2200 | 611 | ,00 |
| 11/9/2014 | 2,2200 | 0,91% | 2,1800 | 2,2500 | 2,1800 | 7.249 | ,00 |
| 10/9/2014 | 2,2000 | -3,51% | 2,2600 | 2,2600 | 2,2000 | 869 | ,00 |
| 09/9/2014 | 2,2800 | -0,87% | 2,2400 | 2,3000 | 2,2400 | 316 | ,00 |
| 08/9/2014 | 2,3000 | 0,00% | 2,3300 | 2,3300 | 2,2100 | 4.922 | ,00 |
| 05/9/2014 | 2,3000 | 1,32% | 2,2200 | 2,3500 | 2,2200 | 44.075 | ,00 |
| 04/9/2014 | 2,2700 | 8,61% | 2,0900 | 2,2700 | 2,0600 | 67.804 | ,00 |
| 03/9/2014 | 2,0900 | 0,97% | 2,1000 | 2,1000 | 2,0700 | 1.398 | ,00 |
| 02/9/2014 | 2,0700 | -4,61% | 2,1800 | 2,1800 | 2,0400 | 9.323 | ,00 |
| 01/9/2014 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 106 | ,00 |
| 29/8/2014 | 2,1700 | 0,93% | 2,1500 | 2,1700 | 2,1500 | 167 | ,00 |
| 28/8/2014 | 2,1500 | 0,47% | 2,1500 | 2,1500 | 2,0900 | 248 | ,00 |
| 27/8/2014 | 2,1400 | 0,94% | 2,1200 | 2,1400 | 2,1200 | 171 | ,00 |
| 26/8/2014 | 2,1200 | 2,42% | 2,0900 | 2,1200 | 2,0700 | 2.434 | ,00 |
| 25/8/2014 | 2,0700 | 8,95% | 1,9400 | 2,0700 | 1,8900 | 67.233 | ,00 |
| 22/8/2014 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,8000 | 11.714 | ,00 |
| 21/8/2014 | 1,9000 | -1,55% | 1,9300 | 1,9400 | 1,8700 | 319 | ,00 |
| 20/8/2014 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,8700 | 192 | ,00 |
| 19/8/2014 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | 32 | ,00 |
| 18/8/2014 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | 8 | ,00 |
| 14/8/2014 | 1,9300 | 2,12% | 1,9300 | 1,9300 | 1,9300 | 22 | ,00 |
| 13/8/2014 | 1,8900 | 1,61% | 1,9300 | 1,9300 | 1,8000 | 573 | ,00 |
| 12/8/2014 | 1,8600 | -3,63% | 1,9300 | 1,9300 | 1,8600 | 171 | ,00 |
| 11/8/2014 | 1,9300 | 0,52% | 1,9200 | 1,9300 | 1,9200 | 108 | ,00 |
| 08/8/2014 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 57 | ,00 |
| 07/8/2014 | 1,9200 | 1,59% | 1,8300 | 1,9200 | 1,8300 | 2.811 | ,00 |
| 06/8/2014 | 1,8900 | 0,00% | 1,9100 | 1,9100 | 1,3600 | 2.836 | ,00 |
| 05/8/2014 | 1,8900 | -0,53% | 1,9200 | 1,9200 | 1,8000 | 885 | ,00 |
| 04/8/2014 | 1,9000 | -1,04% | 1,9200 | 1,9200 | 1,8200 | 263 | ,00 |
| 01/8/2014 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 109 | ,00 |
| 31/7/2014 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 74 | ,00 |
| 30/7/2014 | 1,9200 | 1,59% | 1,9100 | 1,9200 | 1,8600 | 834 | ,00 |
| 29/7/2014 | 1,8900 | -1,05% | 1,9200 | 1,9200 | 1,8100 | 563 | ,00 |
| 28/7/2014 | 1,9100 | 0,00% | 1,9100 | 1,9200 | 1,8200 | 783 | ,00 |
| 25/7/2014 | 1,9100 | -0,52% | 1,9200 | 1,9200 | 1,8700 | 109 | ,00 |
| 24/7/2014 | 1,9200 | 1,05% | 1,9000 | 1,9200 | 1,8200 | 1.502 | ,00 |
| 23/7/2014 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,8200 | 346 | ,00 |
| 22/7/2014 | 1,9000 | 1,06% | 1,8800 | 1,9000 | 1,8300 | 668 | ,00 |
| 21/7/2014 | 1,8800 | -1,05% | 1,9000 | 1,9000 | 1,8000 | 1.395 | ,00 |
| 18/7/2014 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,8400 | 484 | ,00 |
| 17/7/2014 | 1,9000 | -1,04% | 1,9200 | 1,9200 | 1,8400 | 1.337 | ,00 |
| 16/7/2014 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,8600 | 742 | ,00 |
| 15/7/2014 | 1,9200 | -2,04% | 1,9600 | 1,9600 | 1,8600 | 1.750 | ,00 |
| 14/7/2014 | 1,9600 | 1,03% | 1,9400 | 1,9600 | 1,8800 | 1.053 | ,00 |
| 11/7/2014 | 1,9400 | 1,04% | 1,9400 | 1,9400 | 1,8800 | 216 | ,00 |
| 10/7/2014 | 1,9200 | 0,00% | 1,9300 | 1,9700 | 1,8300 | 6.602 | ,00 |
| 09/7/2014 | 1,9200 | -0,52% | 1,9600 | 1,9600 | 1,8600 | 3.226 | ,00 |
| 08/7/2014 | 1,9300 | -1,03% | 1,9700 | 1,9700 | 1,9300 | 1.233 | ,00 |
| 07/7/2014 | 1,9500 | -1,52% | 1,9600 | 1,9700 | 1,8700 | 1.580 | ,00 |
| 04/7/2014 | 1,9800 | 2,06% | 1,9500 | 1,9800 | 1,9500 | 212 | ,00 |
| 03/7/2014 | 1,9400 | -0,51% | 1,9500 | 1,9500 | 1,8800 | 600 | ,00 |
| 02/7/2014 | 1,9500 | 0,52% | 1,9600 | 1,9800 | 1,9200 | 195 | ,00 |
| 01/7/2014 | 1,9400 | -0,51% | 1,9800 | 1,9800 | 1,9000 | 232 | ,00 |
| 30/6/2014 | 1,9500 | -1,52% | 1,9500 | 1,9800 | 1,8800 | 3.750 | ,00 |
| 27/6/2014 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 10 | ,00 |
| 26/6/2014 | 1,9800 | 1,02% | 1,9800 | 1,9800 | 1,9800 | 126 | ,00 |
| 25/6/2014 | 1,9600 | -1,01% | 1,9800 | 1,9800 | 1,9300 | 320 | ,00 |
| 24/6/2014 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 106 | ,00 |
| 23/6/2014 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 106 | ,00 |
| 20/6/2014 | 1,9800 | 0,51% | 1,9800 | 1,9800 | 1,9800 | 116 | ,00 |
| 19/6/2014 | 1,9700 | -1,50% | 1,9400 | 1,9800 | 1,9400 | 690 | ,00 |
| 18/6/2014 | 2,0000 | 2,56% | 2,0000 | 2,0000 | 2,0000 | 126 | ,00 |
| 17/6/2014 | 1,9500 | -1,52% | 1,9800 | 1,9800 | 1,9200 | 427 | ,00 |
| 16/6/2014 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9200 | 532 | ,00 |
| 13/6/2014 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 10 | ,00 |
| 12/6/2014 | 1,9800 | 0,51% | 1,9800 | 1,9800 | 1,8000 | 3.265 | ,00 |
| 11/6/2014 | 1,9700 | 0,00% | 2,0400 | 2,0400 | 1,9600 | 106 | ,00 |
| 10/6/2014 | 1,9700 | 0,00% | 2,0300 | 2,0300 | 1,9000 | 3.075 | ,00 |
| 06/6/2014 | 1,9700 | 0,00% | 1,9900 | 1,9900 | 1,8900 | 1.859 | ,00 |
| 05/6/2014 | 1,9700 | -1,01% | 1,9900 | 2,0300 | 1,8700 | 1.120 | ,00 |
| 04/6/2014 | 1,9900 | -3,40% | 2,0600 | 2,0600 | 1,8900 | 4.273 | ,00 |
| 03/6/2014 | 2,0600 | 0,98% | 2,0600 | 2,0600 | 2,0600 | 137 | ,00 |
| 02/6/2014 | 2,0400 | -3,77% | 2,1700 | 2,1700 | 1,9800 | 5.054 | ,00 |
| 30/5/2014 | 2,1200 | 2,42% | 2,1200 | 2,1200 | 2,0700 | 210 | ,00 |
| 29/5/2014 | 2,0700 | -0,96% | 2,0900 | 2,0900 | 2,0100 | 19.854 | ,00 |
| 28/5/2014 | 2,0900 | 0,00% | 2,0800 | 2,0900 | 2,0800 | 144 | ,00 |
| 27/5/2014 | 2,0900 | 2,45% | 2,0700 | 2,0900 | 2,0700 | 111 | ,00 |
| 26/5/2014 | 2,0400 | 2,00% | 2,0400 | 2,0400 | 2,0400 | 16 | ,00 |
| 23/5/2014 | 2,0000 | -2,44% | 2,0500 | 2,0500 | 1,9700 | 996 | ,00 |
| 22/5/2014 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 1,9800 | 447 | ,00 |
| 21/5/2014 | 2,0500 | 0,49% | 2,0400 | 2,0500 | 1,9900 | 219 | ,00 |
| 20/5/2014 | 2,0400 | 3,03% | 2,0400 | 2,0500 | 1,9700 | 227 | ,00 |
| 19/5/2014 | 1,9800 | -1,98% | 2,0400 | 2,0500 | 1,9400 | 1.390 | ,00 |
| 16/5/2014 | 2,0200 | -1,46% | 2,0500 | 2,0500 | 1,9500 | 1.080 | ,00 |
| 15/5/2014 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0000 | 289 | ,00 |
| 14/5/2014 | 2,0500 | 0,49% | 2,0400 | 2,0500 | 2,0400 | 173 | ,00 |
| 13/5/2014 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 27 | ,00 |
| 12/5/2014 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 1,9800 | 665 | ,00 |
| 09/5/2014 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 106 | ,00 |
| 08/5/2014 | 2,0400 | 0,99% | 2,0400 | 2,0400 | 2,0400 | 32 | ,00 |
| 07/5/2014 | 2,0200 | 5,21% | 2,0600 | 2,0600 | 1,9700 | 527 | ,00 |
| 06/5/2014 | 1,9200 | -8,13% | 2,0900 | 2,0900 | 1,9200 | 340 | ,00 |
| 05/5/2014 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0300 | 339 | ,00 |
| 02/5/2014 | 2,0900 | -2,34% | 2,0900 | 2,1100 | 1,9600 | 936 | ,00 |
| 30/4/2014 | 2,1400 | 3,38% | 2,1400 | 2,1400 | 2,1400 | 65 | ,00 |
| 29/4/2014 | 2,0700 | -0,96% | 2,1000 | 2,1000 | 2,0200 | 217 | ,00 |
| 28/4/2014 | 2,0900 | -2,34% | 2,1700 | 2,1700 | 2,0400 | 1.058 | ,00 |
| 25/4/2014 | 2,1400 | -1,83% | 2,1800 | 2,1800 | 2,1000 | 569 | ,00 |
| 24/4/2014 | 2,1800 | 1,87% | 2,1800 | 2,1800 | 2,1800 | 27 | ,00 |
| 23/4/2014 | 2,1400 | -1,83% | 2,1800 | 2,1800 | 2,0700 | 737 | ,00 |
| 22/4/2014 | 2,1800 | 0,46% | 2,1700 | 2,1800 | 2,1200 | 600 | ,00 |
| 17/4/2014 | 2,1700 | 1,40% | 2,1200 | 2,1700 | 2,1200 | 1.063 | ,00 |
| 16/4/2014 | 2,1400 | 2,88% | 2,0800 | 2,1600 | 2,0100 | 15.232 | ,00 |
| 15/4/2014 | 2,0800 | 1,46% | 2,0500 | 2,0900 | 1,9800 | 3.636 | ,00 |
| 14/4/2014 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 1,9500 | 1.400 | ,00 |
| 11/4/2014 | 2,0500 | 1,49% | 1,9900 | 2,0500 | 1,9600 | 2.138 | ,00 |
| 10/4/2014 | 2,0200 | -2,88% | 1,9900 | 2,0700 | 1,9900 | 405 | ,00 |
| 09/4/2014 | 2,0800 | 0,97% | 2,0600 | 2,0800 | 2,0200 | 12.295 | ,00 |
| 08/4/2014 | 2,0600 | -0,96% | 2,0800 | 2,0800 | 2,0000 | 858 | ,00 |
| 07/4/2014 | 2,0800 | 1,46% | 2,0500 | 2,0800 | 1,9900 | 1.711 | ,00 |
| 04/4/2014 | 2,0500 | 1,49% | 2,0400 | 2,0500 | 1,9100 | 7.524 | ,00 |
| 03/4/2014 | 2,0200 | -0,98% | 2,0400 | 2,0500 | 1,9800 | 3.226 | ,00 |
| 02/4/2014 | 2,0400 | 0,49% | 2,0400 | 2,0400 | 1,9300 | 1.330 | ,00 |
| 01/4/2014 | 2,0300 | 0,50% | 2,1200 | 2,1300 | 1,9800 | 6.803 | ,00 |
| 31/3/2014 | 2,0200 | -1,94% | 2,0000 | 2,0500 | 1,9400 | 3.023 | ,00 |
| 28/3/2014 | 2,0600 | 3,52% | 2,0400 | 2,0600 | 2,0400 | 490 | ,00 |
| 27/3/2014 | 1,9900 | -1,00% | 2,0400 | 2,0400 | 1,9300 | 8.885 | ,00 |
| 26/3/2014 | 2,0100 | 3,08% | 2,0100 | 2,0400 | 1,9700 | 470 | ,00 |
| 24/3/2014 | 1,9500 | -1,52% | 1,9900 | 2,0000 | 1,9100 | 1.901 | ,00 |
| 21/3/2014 | 1,9800 | 3,13% | 1,9400 | 1,9900 | 1,8800 | 7.521 | ,00 |
| 20/3/2014 | 1,9200 | 0,52% | 1,9100 | 1,9200 | 1,9100 | 210 | ,00 |
| 19/3/2014 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,8500 | 789 | ,00 |
| 18/3/2014 | 1,9100 | -1,04% | 1,9100 | 1,9300 | 1,8600 | 2.106 | ,00 |
| 17/3/2014 | 1,9300 | 0,00% | 1,9200 | 1,9300 | 1,8500 | 6.373 | ,00 |
| 14/3/2014 | 1,9300 | -0,52% | 1,9400 | 1,9400 | 1,7400 | 3.220 | ,00 |
| 13/3/2014 | 1,9400 | 0,52% | 1,9200 | 1,9400 | 1,8000 | 4.394 | ,00 |
| 12/3/2014 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | 265 | ,00 |
| 11/3/2014 | 1,9300 | 2,66% | 1,9300 | 1,9300 | 1,9300 | 158 | ,00 |
| 10/3/2014 | 1,8800 | 1,62% | 1,8500 | 1,8800 | 1,8500 | 368 | ,00 |
| 07/3/2014 | 1,8500 | -1,07% | 1,8500 | 1,9000 | 1,7300 | 1.580 | ,00 |
| 06/3/2014 | 1,8700 | -0,53% | 1,8500 | 1,9000 | 1,8500 | 769 | ,00 |
| 05/3/2014 | 1,8800 | 3,87% | 1,8000 | 1,9000 | 1,8000 | 11.975 | ,00 |
| 04/3/2014 | 1,8100 | -5,73% | 1,9200 | 1,9200 | 1,7900 | 1.065 | ,00 |
| 28/2/2014 | 1,9200 | -1,03% | 1,9400 | 1,9400 | 1,8300 | 334 | ,00 |
| 27/2/2014 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 32 | ,00 |
| 26/2/2014 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 106 | ,00 |
| 25/2/2014 | 1,9400 | 2,11% | 1,9400 | 1,9400 | 1,9400 | 27 | ,00 |
| 24/2/2014 | 1,9000 | -1,55% | 1,9300 | 1,9300 | 1,8400 | 163 | ,00 |
| 21/2/2014 | 1,9300 | 1,58% | 1,9300 | 1,9300 | 1,9300 | 27 | ,00 |
| 20/2/2014 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 57 | ,00 |
| 19/2/2014 | 1,9000 | -2,06% | 1,9300 | 1,9300 | 1,8400 | 285 | ,00 |
| 18/2/2014 | 1,9400 | -1,52% | 1,8900 | 1,9400 | 1,8700 | 199 | ,00 |
| 17/2/2014 | 1,9700 | 3,14% | 1,9900 | 1,9900 | 1,8500 | 611 | ,00 |
| 14/2/2014 | 1,9100 | -1,55% | 1,9600 | 1,9600 | 1,8900 | 127 | ,00 |
| 13/2/2014 | 1,9400 | -5,83% | 1,7100 | 1,9800 | 1,7100 | 7.157 | ,00 |
| 12/2/2014 | 2,0600 | 4,04% | 1,9800 | 2,0600 | 1,9800 | 32 | ,00 |
| 11/2/2014 | 1,9800 | -1,98% | 2,0600 | 2,0600 | 1,9700 | 484 | ,00 |
| 10/2/2014 | 2,0200 | -0,98% | 2,0400 | 2,0400 | 1,9500 | 1.286 | ,00 |
| 07/2/2014 | 2,0400 | -2,86% | 2,1400 | 2,1700 | 1,9100 | 1.335 | ,00 |
| 06/2/2014 | 2,1000 | 3,96% | 2,2200 | 2,2200 | 1,9900 | 19.283 | ,00 |
| 05/2/2014 | 2,0200 | 2,02% | 2,0200 | 2,0200 | 2,0200 | 266 | ,00 |
| 04/2/2014 | 1,9800 | 5,88% | 1,9800 | 1,9800 | 1,9800 | 73 | ,00 |
| 03/2/2014 | 1,8700 | -3,61% | 1,9200 | 1,9500 | 1,8600 | 1.293 | ,00 |
| 31/1/2014 | 1,9400 | -2,51% | 1,9900 | 1,9900 | 1,7900 | 7.645 | ,00 |
| 30/1/2014 | 1,9900 | 4,74% | 1,9900 | 1,9900 | 1,9900 | 232 | ,00 |
| 29/1/2014 | 1,9000 | 0,00% | 1,9000 | 1,9500 | 1,8500 | 843 | ,00 |
| 28/1/2014 | 1,9000 | -2,56% | 1,9900 | 1,9900 | 1,8000 | 789 | ,00 |
| 27/1/2014 | 1,9500 | -1,52% | 1,9800 | 2,0400 | 1,9000 | 1.640 | ,00 |
| 24/1/2014 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 727 | ,00 |
| 23/1/2014 | 1,9800 | -6,16% | 2,1200 | 2,1200 | 1,5000 | 1.635 | ,00 |
| 22/1/2014 | 2,1100 | 11,05% | 1,9000 | 2,1400 | 1,9000 | 186 | ,00 |
| 21/1/2014 | 1,9000 | 0,00% | 1,9400 | 1,9400 | 1,8900 | 106 | ,00 |
| 20/1/2014 | 1,9000 | -2,56% | 1,8900 | 1,9000 | 1,8900 | 106 | ,00 |
| 17/1/2014 | 1,9500 | 2,09% | 1,9400 | 1,9500 | 1,9000 | 337 | ,00 |
| 16/1/2014 | 1,9100 | -1,04% | 1,9500 | 1,9500 | 1,9100 | 158 | ,00 |
| 15/1/2014 | 1,9300 | -0,52% | 2,0700 | 2,0700 | 1,8500 | 1.306 | ,00 |
| 14/1/2014 | 1,9400 | -8,06% | 2,1000 | 2,1000 | 1,8700 | 4.212 | ,00 |
| 13/1/2014 | 2,1100 | 8,21% | 1,9500 | 2,1100 | 1,9500 | 1.006 | ,00 |
| 10/1/2014 | 1,9500 | 1,04% | 1,9300 | 1,9500 | 1,8600 | 709 | ,00 |
| 09/1/2014 | 1,9300 | -0,52% | 1,9400 | 1,9500 | 1,8600 | 1.896 | ,00 |
| 08/1/2014 | 1,9400 | -1,02% | 1,9600 | 1,9800 | 1,8800 | 4.400 | ,00 |
| 07/1/2014 | 1,9600 | 0,00% | 1,9800 | 1,9800 | 1,8700 | 1.548 | ,00 |
| 03/1/2014 | 1,9600 | -6,22% | 2,0900 | 2,0900 | 1,8900 | 2.965 | ,00 |
| 02/1/2014 | 2,0900 | -4,13% | 2,0800 | 2,0900 | 1,9800 | 1.058 | ,00 |
| 31/12/2013 | 2,1800 | 11,22% | 2,0000 | 2,1800 | 1,9600 | 2.192 | ,00 |
| 30/12/2013 | 1,9600 | 4,26% | 1,8800 | 1,9600 | 1,8500 | 3.538 | ,00 |
| 27/12/2013 | 1,8800 | -2,59% | 1,8600 | 1,9000 | 1,8500 | 468 | ,00 |
| 23/12/2013 | 1,9300 | -3,02% | 1,9300 | 1,9800 | 1,8000 | 570 | ,00 |
| 20/12/2013 | 1,9900 | 1,02% | 1,9800 | 1,9900 | 1,9400 | 294 | ,00 |
| 19/12/2013 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9200 | 247 | ,00 |
| 18/12/2013 | 1,9700 | 0,51% | 1,9800 | 1,9800 | 1,9100 | 550 | ,00 |
| 17/12/2013 | 1,9600 | -7,11% | 2,1100 | 2,1100 | 1,9000 | 6.868 | ,00 |
| 16/12/2013 | 2,1100 | 2,43% | 2,1100 | 2,1100 | 2,1100 | 293 | ,00 |
| 13/12/2013 | 2,0600 | 0,98% | 2,1200 | 2,1200 | 1,8300 | 985 | ,00 |
| 12/12/2013 | 2,0400 | -0,97% | 2,2200 | 2,2200 | 1,8900 | 5.849 | ,00 |
| 11/12/2013 | 2,0600 | -0,48% | 2,1700 | 2,1700 | 1,9000 | 4.449 | ,00 |
| 10/12/2013 | 2,0700 | -6,76% | 2,2200 | 2,2200 | 1,9000 | 5.537 | ,00 |
| 09/12/2013 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 234 | ,00 |
| 06/12/2013 | 2,2200 | 4,23% | 2,2200 | 2,2200 | 2,2200 | 244 | ,00 |
| 05/12/2013 | 2,1300 | 0,00% | 2,2000 | 2,2000 | 2,0000 | 1.796 | ,00 |
| 04/12/2013 | 2,1300 | -1,39% | 2,2200 | 2,2200 | 1,9000 | 5.001 | ,00 |
| 03/12/2013 | 2,1600 | -2,26% | 2,2200 | 2,2200 | 2,1600 | 28 | ,00 |
| 02/12/2013 | 2,2100 | 3,27% | 2,2100 | 2,2100 | 2,2100 | 273 | ,00 |
| 29/11/2013 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1200 | 247 | ,00 |
| 28/11/2013 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 22 | ,00 |
| 27/11/2013 | 2,1400 | 0,47% | 2,1400 | 2,1400 | 2,1100 | 555 | ,00 |
| 26/11/2013 | 2,1300 | 1,43% | 2,1300 | 2,1300 | 1,9800 | 4.601 | ,00 |
| 25/11/2013 | 2,1000 | 0,48% | 2,0900 | 2,1300 | 1,9900 | 899 | ,00 |
| 22/11/2013 | 2,0900 | 0,48% | 2,0900 | 2,0900 | 2,0100 | 401 | ,00 |
| 21/11/2013 | 2,0800 | -0,48% | 2,0900 | 2,0900 | 2,0300 | 132 | ,00 |
| 20/11/2013 | 2,0900 | 0,48% | 2,0900 | 2,0900 | 2,0100 | 1.193 | ,00 |
| 19/11/2013 | 2,0800 | 4,52% | 1,9900 | 2,0800 | 1,9800 | 1.447 | ,00 |
| 18/11/2013 | 1,9900 | 1,02% | 1,9700 | 1,9900 | 1,8800 | 1.771 | ,00 |
| 15/11/2013 | 1,9700 | 4,23% | 1,9900 | 1,9900 | 1,8900 | 4.262 | ,00 |
| 14/11/2013 | 1,8900 | 0,00% | 1,8900 | 1,9000 | 1,7600 | 4.166 | ,00 |
| 13/11/2013 | 1,8900 | 1,07% | 1,9000 | 1,9000 | 1,8000 | 225 | ,00 |
| 12/11/2013 | 1,8700 | 1,08% | 1,8500 | 1,8700 | 1,8500 | 241 | ,00 |
| 11/11/2013 | 1,8500 | -1,60% | 1,8500 | 1,8500 | 1,8500 | 599 | ,00 |
| 08/11/2013 | 1,8800 | 2,73% | 1,8400 | 1,8800 | 1,8100 | 580 | ,00 |
| 07/11/2013 | 1,8300 | 1,10% | 1,8900 | 1,8900 | 1,7800 | 851 | ,00 |
| 06/11/2013 | 1,8100 | 0,56% | 1,9000 | 1,9000 | 1,7700 | 2.707 | ,00 |
| 05/11/2013 | 1,8000 | 5,26% | 1,7100 | 1,8000 | 1,6900 | 737 | ,00 |
| 04/11/2013 | 1,7100 | 6,21% | 1,6100 | 1,7100 | 1,6000 | 406 | ,00 |
| 01/11/2013 | 1,6100 | 4,55% | 1,5500 | 1,6100 | 1,5100 | 3.787 | ,00 |
| 31/10/2013 | 1,5400 | -0,65% | 1,5100 | 1,5400 | 1,5000 | 52 | ,00 |
| 30/10/2013 | 1,5500 | 4,03% | 1,5500 | 1,5500 | 1,5500 | 317 | ,00 |
| 29/10/2013 | 1,4900 | -0,67% | 1,5400 | 1,5400 | 1,4500 | 1.740 | ,00 |
| 25/10/2013 | 1,5000 | -5,06% | 1,5800 | 1,5800 | 1,4400 | 1.891 | ,00 |
| 24/10/2013 | 1,5800 | -0,63% | 1,5900 | 1,5900 | 1,5800 | 68 | ,00 |
| 23/10/2013 | 1,5900 | 1,92% | 1,5900 | 1,5900 | 1,5900 | 59 | ,00 |
| 22/10/2013 | 1,5600 | 0,65% | 1,5900 | 1,5900 | 1,5300 | 427 | ,00 |
| 21/10/2013 | 1,5500 | -3,73% | 1,6100 | 1,6100 | 1,5200 | 2.812 | ,00 |
| 18/10/2013 | 1,6100 | 2,55% | 1,5600 | 1,6100 | 1,5500 | 2.107 | ,00 |
| 17/10/2013 | 1,5700 | 3,97% | 1,5100 | 1,5700 | 1,4800 | 7.448 | ,00 |
| 16/10/2013 | 1,5100 | 0,67% | 1,5000 | 1,5100 | 1,4900 | 496 | ,00 |
| 15/10/2013 | 1,5000 | -1,32% | 1,5200 | 1,5200 | 1,4700 | 2.755 | ,00 |
| 14/10/2013 | 1,5200 | 1,33% | 1,5000 | 1,5200 | 1,4700 | 374 | ,00 |
| 11/10/2013 | 1,5000 | -0,66% | 1,5100 | 1,5100 | 1,4700 | 1.686 | ,00 |
| 10/10/2013 | 1,5100 | 1,34% | 1,4900 | 1,5100 | 1,4900 | 1.309 | ,00 |
| 09/10/2013 | 1,4900 | 0,68% | 1,4800 | 1,4900 | 1,4700 | 1.455 | ,00 |
| 08/10/2013 | 1,4800 | -2,63% | 1,5200 | 1,5200 | 1,4700 | 6.478 | ,00 |
| 07/10/2013 | 1,5200 | 0,00% | 1,5200 | 1,5400 | 1,4900 | 4.401 | ,00 |
| 04/10/2013 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,4900 | 1.055 | ,00 |
| 03/10/2013 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 107 | ,00 |
| 02/10/2013 | 1,5200 | -1,94% | 1,5500 | 1,5500 | 1,5200 | 350 | ,00 |
| 01/10/2013 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 23 | ,00 |
| 30/9/2013 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 52 | ,00 |
| 27/9/2013 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 33 | ,00 |
| 26/9/2013 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 79 | ,00 |
| 25/9/2013 | 1,5500 | 0,65% | 1,5400 | 1,5500 | 1,5400 | 148 | ,00 |
| 24/9/2013 | 1,5400 | 1,32% | 1,5200 | 1,5400 | 1,5200 | 611 | ,00 |
| 23/9/2013 | 1,5200 | 1,33% | 1,5000 | 1,5200 | 1,5000 | 1.980 | ,00 |
| 20/9/2013 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 108 | ,00 |
| 19/9/2013 | 1,4900 | 0,68% | 1,4900 | 1,4900 | 1,4900 | 107 | ,00 |
| 18/9/2013 | 1,4800 | -0,67% | 1,5000 | 1,5000 | 1,4400 | 1.834 | ,00 |
| 17/9/2013 | 1,4900 | 1,36% | 1,4700 | 1,4900 | 1,4200 | 2.967 | ,00 |
| 16/9/2013 | 1,4700 | 0,68% | 1,4700 | 1,4700 | 1,4200 | 2.218 | ,00 |
| 13/9/2013 | 1,4600 | -0,68% | 1,4600 | 1,4600 | 1,4200 | 122 | ,00 |
| 12/9/2013 | 1,4700 | 0,00% | 1,4600 | 1,4700 | 1,4600 | 224 | ,00 |
| 11/9/2013 | 1,4700 | 0,68% | 1,4600 | 1,4700 | 1,4300 | 263 | ,00 |
| 10/9/2013 | 1,4600 | 1,39% | 1,4500 | 1,4600 | 1,4200 | 3.301 | ,00 |
| 09/9/2013 | 1,4400 | 2,86% | 1,4100 | 1,4500 | 1,4100 | 444 | ,00 |
| 06/9/2013 | 1,4000 | 0,00% | 1,4000 | 1,4100 | 1,3500 | 1.014 | ,00 |
| 05/9/2013 | 1,4000 | 0,00% | 1,3800 | 1,4000 | 1,3800 | 209 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|