| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | -0,1600 | 67.225.565 |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | -0,0500 | 4.699 |
| ΛΑΜΨΑ | 45,2000 | -3,42 % | -1,6000 | 580 |
| ΕΚΤΕΡ | 3,5800 | -3,24 % | -0,1200 | 118.207 |
| ΔΡΟΜΕ | 0,3700 | -3,14 % | -0,0120 | 3.971 |
| ΟΤΟΕΛ | 11,7600 | -2,97 % | -0,3600 | 23.345 |
| ΦΑΙΣ | 3,3400 | -2,34 % | -0,0800 | 53.169 |
| ΑΒΕ | 0,5060 | -2,32 % | -0,0120 | 35.300 |
| ΤΖΚΑ | 1,3150 | -2,23 % | -0,0300 | 3.867 |
| ΜΑΘΙΟ | 0,9800 | -2,00 % | -0,0200 | 3.310 |
Συνεχης ενημερωση
Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)
8,5400 €
-0,0400 (-0,47%)
- Άνοιγμα 8,6000
- Υψηλό 8,6000
- Χαμηλό 8,5400
- Όγκος 5.446
- Τζίρος 46.642 €
- Πράξεις 30
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 2,19% | 1,3800 | 1,4000 | 1,3800 | 209 | ,00 |
| 04/9/2013 | 1,3700 | 0,00% | 1,3500 | 1,3700 | 1,3300 | 316 | ,00 |
| 03/9/2013 | 1,3700 | -4,20% | 1,4300 | 1,4300 | 1,3300 | 1.158 | ,00 |
| 02/9/2013 | 1,4300 | 0,70% | 1,4300 | 1,4300 | 1,4300 | 5 | ,00 |
| 30/8/2013 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 52 | ,00 |
| 29/8/2013 | 1,4200 | 0,00% | 1,4000 | 1,4200 | 1,4000 | 94 | ,00 |
| 28/8/2013 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 10 | ,00 |
| 27/8/2013 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 26/8/2013 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 42 | ,00 |
| 23/8/2013 | 1,4200 | -8,39% | 1,5900 | 1,5900 | 1,4200 | 3.780 | ,00 |
| 22/8/2013 | 1,5500 | -0,64% | 1,6000 | 1,6000 | 1,4200 | 1.263 | ,00 |
| 21/8/2013 | 1,5600 | 1,30% | 1,5700 | 1,5700 | 1,5200 | 692 | ,00 |
| 20/8/2013 | 1,5400 | -4,35% | 1,6400 | 1,6400 | 1,4500 | 4.803 | ,00 |
| 19/8/2013 | 1,6100 | -2,42% | 1,6500 | 1,6500 | 1,4900 | 1.077 | ,00 |
| 16/8/2013 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 155 | ,00 |
| 14/8/2013 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 23 | ,00 |
| 13/8/2013 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6000 | 190 | ,00 |
| 12/8/2013 | 1,6500 | 7,84% | 1,5300 | 1,6500 | 1,5300 | 2.443 | ,00 |
| 09/8/2013 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 34 | ,00 |
| 08/8/2013 | 1,5300 | 2,68% | 1,4900 | 1,5300 | 1,4900 | 453 | ,00 |
| 07/8/2013 | 1,4900 | 6,43% | 1,4100 | 1,4900 | 1,3200 | 11.595 | ,00 |
| 06/8/2013 | 1,4000 | 0,72% | 1,3900 | 1,4200 | 1,2900 | 4.585 | ,00 |
| 05/8/2013 | 1,3900 | 0,00% | 1,4000 | 1,4000 | 1,3100 | 1.131 | ,00 |
| 02/8/2013 | 1,3900 | 0,72% | 1,3900 | 1,3900 | 1,3600 | 210 | ,00 |
| 01/8/2013 | 1,3800 | 0,00% | 1,3900 | 1,4100 | 1,3800 | 212 | ,00 |
| 31/7/2013 | 1,3800 | -3,50% | 1,3100 | 1,3900 | 1,3000 | 2.949 | ,00 |
| 30/7/2013 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4000 | 318 | ,00 |
| 29/7/2013 | 1,4300 | 0,70% | 1,4300 | 1,4300 | 1,4300 | 23 | ,00 |
| 26/7/2013 | 1,4200 | -0,70% | 1,4300 | 1,4300 | 1,3400 | 843 | ,00 |
| 25/7/2013 | 1,4300 | 0,70% | 1,4300 | 1,4300 | 1,4300 | 24 | ,00 |
| 24/7/2013 | 1,4200 | -0,70% | 1,4200 | 1,4200 | 1,4200 | 11 | ,00 |
| 23/7/2013 | 1,4300 | 5,15% | 1,4200 | 1,4300 | 1,3400 | 284 | ,00 |
| 22/7/2013 | 1,3600 | 1,49% | 1,4200 | 1,4300 | 1,3600 | 653 | ,00 |
| 19/7/2013 | 1,3400 | 0,75% | 1,3400 | 1,3400 | 1,3400 | 10 | ,00 |
| 18/7/2013 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,2100 | 1.839 | ,00 |
| 17/7/2013 | 1,3300 | -6,99% | 1,3800 | 1,3800 | 1,3300 | 158 | ,00 |
| 16/7/2013 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 15/7/2013 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 10 | ,00 |
| 12/7/2013 | 1,4300 | 0,70% | 1,4200 | 1,4300 | 1,4100 | 713 | ,00 |
| 11/7/2013 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 10 | ,00 |
| 10/7/2013 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 12 | ,00 |
| 09/7/2013 | 1,4200 | 0,71% | 1,4200 | 1,4200 | 1,3900 | 185 | ,00 |
| 08/7/2013 | 1,4100 | -2,08% | 1,4200 | 1,4700 | 1,3700 | 3.001 | ,00 |
| 05/7/2013 | 1,4400 | -6,49% | 1,4500 | 1,5200 | 1,4200 | 998 | ,00 |
| 04/7/2013 | 1,5400 | -4,35% | 1,6100 | 1,6100 | 1,4500 | 1.965 | ,00 |
| 03/7/2013 | 1,6100 | 0,63% | 1,6100 | 1,6100 | 1,6100 | 12 | ,00 |
| 02/7/2013 | 1,6000 | 3,90% | 1,6000 | 1,6000 | 1,5500 | 42 | ,00 |
| 01/7/2013 | 1,5400 | -0,65% | 1,6100 | 1,6100 | 1,5200 | 84 | ,00 |
| 28/6/2013 | 1,5500 | 1,97% | 1,6100 | 1,6100 | 1,5500 | 64 | ,00 |
| 27/6/2013 | 1,5200 | -5,59% | 1,6100 | 1,6100 | 1,4900 | 280 | ,00 |
| 26/6/2013 | 1,6100 | 0,63% | 1,4900 | 1,6100 | 1,3400 | 4.059 | ,00 |
| 25/6/2013 | 1,6000 | -0,62% | 1,6100 | 1,6100 | 1,5400 | 210 | ,00 |
| 21/6/2013 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 11 | ,00 |
| 20/6/2013 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 11 | ,00 |
| 19/6/2013 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 10 | ,00 |
| 18/6/2013 | 1,6100 | 4,55% | 1,5400 | 1,6100 | 1,5400 | 608 | ,00 |
| 17/6/2013 | 1,5400 | 6,94% | 1,5400 | 1,5400 | 1,5400 | 10 | ,00 |
| 14/6/2013 | 1,4400 | 4,35% | 1,3800 | 1,4900 | 1,3800 | 2.536 | ,00 |
| 13/6/2013 | 1,3800 | -0,72% | 1,4300 | 1,4300 | 1,3400 | 283 | ,00 |
| 12/6/2013 | 1,3900 | 1,46% | 1,3900 | 1,3900 | 1,3300 | 369 | ,00 |
| 11/6/2013 | 1,3700 | -3,52% | 1,5200 | 1,5200 | 1,3300 | 1.786 | ,00 |
| 10/6/2013 | 1,4200 | -5,33% | 1,5300 | 1,5300 | 1,4200 | 344 | ,00 |
| 07/6/2013 | 1,5000 | 4,90% | 1,5000 | 1,5000 | 1,5000 | 260 | ,00 |
| 06/6/2013 | 1,4300 | -0,69% | 1,4300 | 1,4300 | 1,3800 | 213 | ,00 |
| 05/6/2013 | 1,4400 | -1,37% | 1,5100 | 1,5100 | 1,3800 | 769 | ,00 |
| 04/6/2013 | 1,4600 | -5,19% | 1,5300 | 1,5300 | 1,3900 | 2.158 | ,00 |
| 03/6/2013 | 1,5400 | 5,48% | 1,5400 | 1,5400 | 1,5400 | 52 | ,00 |
| 31/5/2013 | 1,4600 | -4,58% | 1,5300 | 1,5600 | 1,4200 | 3.057 | ,00 |
| 30/5/2013 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 10 | ,00 |
| 29/5/2013 | 1,5300 | 0,66% | 1,5200 | 1,5300 | 1,5200 | 301 | ,00 |
| 28/5/2013 | 1,5200 | 0,66% | 1,5100 | 1,5200 | 1,4600 | 342 | ,00 |
| 27/5/2013 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,4200 | 1.123 | ,00 |
| 24/5/2013 | 1,5100 | 2,72% | 1,4700 | 1,5100 | 1,3700 | 5.829 | ,00 |
| 23/5/2013 | 1,4700 | 0,68% | 1,4700 | 1,4700 | 1,4700 | 23 | ,00 |
| 22/5/2013 | 1,4600 | -0,68% | 1,4600 | 1,4600 | 1,4600 | 34 | ,00 |
| 21/5/2013 | 1,4700 | 3,52% | 1,4200 | 1,4700 | 1,3900 | 922 | ,00 |
| 20/5/2013 | 1,4200 | 2,16% | 1,4100 | 1,4200 | 1,3000 | 5.312 | ,00 |
| 17/5/2013 | 1,3900 | 3,73% | 1,2900 | 1,3900 | 1,2800 | 5.476 | ,00 |
| 16/5/2013 | 1,3400 | -0,74% | 1,3600 | 1,3700 | 1,3100 | 595 | ,00 |
| 15/5/2013 | 1,3500 | 1,50% | 1,3400 | 1,3600 | 1,3000 | 1.948 | ,00 |
| 14/5/2013 | 1,3300 | 0,00% | 1,3300 | 1,3400 | 1,3300 | 190 | ,00 |
| 13/5/2013 | 1,3300 | 3,91% | 1,3300 | 1,3300 | 1,2700 | 1.731 | ,00 |
| 10/5/2013 | 1,2800 | -2,29% | 1,3200 | 1,3300 | 1,2800 | 257 | ,00 |
| 09/5/2013 | 1,3100 | -0,76% | 1,3200 | 1,3300 | 1,2900 | 179 | ,00 |
| 08/5/2013 | 1,3200 | 0,00% | 1,2300 | 1,3200 | 1,2300 | 1.690 | ,00 |
| 02/5/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 22 | ,00 |
| 30/4/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,2800 | 113 | ,00 |
| 29/4/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 158 | ,00 |
| 26/4/2013 | 1,3200 | -1,49% | 1,3400 | 1,3400 | 1,2300 | 4.275 | ,00 |
| 25/4/2013 | 1,3400 | -1,47% | 1,3600 | 1,3900 | 1,2600 | 2.330 | ,00 |
| 24/4/2013 | 1,3600 | 5,43% | 1,2900 | 1,3600 | 1,2900 | 269 | ,00 |
| 23/4/2013 | 1,2900 | -3,01% | 1,3300 | 1,3300 | 1,2900 | 221 | ,00 |
| 22/4/2013 | 1,3300 | -2,21% | 1,3600 | 1,3600 | 1,2800 | 4.537 | ,00 |
| 19/4/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 23 | ,00 |
| 18/4/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 10 | ,00 |
| 17/4/2013 | 1,3600 | 3,82% | 1,3200 | 1,3600 | 1,3200 | 1.329 | ,00 |
| 16/4/2013 | 1,3100 | 0,00% | 1,3200 | 1,3200 | 1,2800 | 1.091 | ,00 |
| 15/4/2013 | 1,3100 | 2,34% | 1,3100 | 1,3100 | 1,3100 | 34 | ,00 |
| 12/4/2013 | 1,2800 | 0,00% | 1,3100 | 1,3100 | 1,2800 | 34 | ,00 |
| 11/4/2013 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 10 | ,00 |
| 10/4/2013 | 1,2800 | -0,78% | 1,3100 | 1,3100 | 1,2800 | 22 | ,00 |
| 09/4/2013 | 1,2900 | 0,00% | 1,3100 | 1,3100 | 1,2900 | 79 | ,00 |
| 08/4/2013 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 10 | ,00 |
| 05/4/2013 | 1,2900 | 1,57% | 1,2700 | 1,2900 | 1,2700 | 139 | ,00 |
| 04/4/2013 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 15 | ,00 |
| 03/4/2013 | 1,2700 | 0,79% | 1,2700 | 1,2700 | 1,2700 | 12 | ,00 |
| 02/4/2013 | 1,2600 | -0,79% | 1,2700 | 1,2700 | 1,2200 | 1.221 | ,00 |
| 28/3/2013 | 1,2700 | 0,79% | 1,2700 | 1,2700 | 1,2700 | 85 | ,00 |
| 27/3/2013 | 1,2600 | -2,33% | 1,2900 | 1,2900 | 1,2400 | 144 | ,00 |
| 26/3/2013 | 1,2900 | 0,78% | 1,2200 | 1,2900 | 1,2200 | 950 | ,00 |
| 22/3/2013 | 1,2800 | 2,40% | 1,2500 | 1,2800 | 1,2500 | 213 | ,00 |
| 21/3/2013 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 10 | ,00 |
| 20/3/2013 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 12 | ,00 |
| 19/3/2013 | 1,2500 | -0,79% | 1,2500 | 1,2500 | 1,2500 | 10 | ,00 |
| 15/3/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 10 | ,00 |
| 14/3/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 15 | ,00 |
| 13/3/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 10 | ,00 |
| 12/3/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 10 | ,00 |
| 11/3/2013 | 1,2600 | -0,79% | 1,2600 | 1,2700 | 1,2200 | 545 | ,00 |
| 08/3/2013 | 1,2700 | -0,78% | 1,3100 | 1,3100 | 1,1700 | 775 | ,00 |
| 07/3/2013 | 1,2800 | -3,03% | 1,3200 | 1,3200 | 1,2100 | 1.260 | ,00 |
| 06/3/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 10 | ,00 |
| 05/3/2013 | 1,3200 | 0,76% | 1,3200 | 1,3200 | 1,2900 | 74 | ,00 |
| 04/3/2013 | 1,3100 | 1,55% | 1,3200 | 1,3200 | 1,2800 | 236 | ,00 |
| 01/3/2013 | 1,2900 | -2,27% | 1,3200 | 1,3200 | 1,2400 | 1.524 | ,00 |
| 28/2/2013 | 1,3200 | -1,49% | 1,3400 | 1,3400 | 1,2900 | 106 | ,00 |
| 27/2/2013 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3100 | 244 | ,00 |
| 26/2/2013 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 33 | ,00 |
| 25/2/2013 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3100 | 52 | ,00 |
| 22/2/2013 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 22 | ,00 |
| 21/2/2013 | 1,3400 | 0,75% | 1,3400 | 1,3400 | 1,3400 | 12 | ,00 |
| 20/2/2013 | 1,3300 | 6,40% | 1,3100 | 1,3300 | 1,2900 | 500 | ,00 |
| 19/2/2013 | 1,2500 | 0,00% | 1,2500 | 1,2700 | 1,1400 | 10.648 | ,00 |
| 18/2/2013 | 1,2500 | -6,72% | 1,3300 | 1,3300 | 1,2200 | 3.194 | 3.963,76 |
| 15/2/2013 | 1,3400 | 0,75% | 1,3300 | 1,3400 | 1,3300 | 537 | 714,10 |
| 14/2/2013 | 1,3300 | -2,21% | 1,3600 | 1,3600 | 1,2900 | 3.169 | 4.161,60 |
| 13/2/2013 | 1,3600 | 3,82% | 1,3600 | 1,3600 | 1,3600 | 27 | 35,75 |
| 12/2/2013 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 161 | 211,14 |
| 11/2/2013 | 1,3100 | 0,77% | 1,3300 | 1,3300 | 1,3100 | 108 | 141,40 |
| 08/2/2013 | 1,3000 | -4,41% | 1,3600 | 1,3600 | 1,3000 | 504 | 661,76 |
| 07/2/2013 | 1,3600 | -1,45% | 1,3800 | 1,3800 | 1,3300 | 190 | 254,70 |
| 06/2/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 10 | 14,50 |
| 05/2/2013 | 1,3800 | 1,47% | 1,3800 | 1,3800 | 1,3800 | 10 | 14,50 |
| 04/2/2013 | 1,3600 | -0,73% | 1,3800 | 1,3800 | 1,3200 | 116 | 156,26 |
| 01/2/2013 | 1,3700 | 0,74% | 1,3700 | 1,3700 | 1,3700 | 10 | 14,40 |
| 31/1/2013 | 1,3600 | 0,74% | 1,3700 | 1,3700 | 1,3000 | 964 | 1.294,43 |
| 30/1/2013 | 1,3500 | -0,74% | 1,3600 | 1,3700 | 1,3000 | 248 | 330,40 |
| 29/1/2013 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3300 | 89 | 120,83 |
| 28/1/2013 | 1,3500 | 1,50% | 1,3400 | 1,3500 | 1,3400 | 126 | 169,41 |
| 25/1/2013 | 1,3300 | -1,48% | 1,3300 | 1,3400 | 1,3300 | 107 | 141,41 |
| 24/1/2013 | 1,3500 | -0,74% | 1,3600 | 1,3600 | 1,3000 | 970 | 1.295,43 |
| 23/1/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3200 | 211 | 281,43 |
| 22/1/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 10 | 14,30 |
| 21/1/2013 | 1,3600 | 2,26% | 1,3300 | 1,3600 | 1,3300 | 158 | 211,56 |
| 18/1/2013 | 1,3300 | -0,75% | 1,3400 | 1,3600 | 1,3300 | 3.815 | 5.104,61 |
| 17/1/2013 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 38 | 50,76 |
| 16/1/2013 | 1,3400 | -1,47% | 1,3700 | 1,3700 | 1,3000 | 335 | 439,48 |
| 15/1/2013 | 1,3600 | -1,45% | 1,3800 | 1,3800 | 1,2900 | 250 | 332,54 |
| 14/1/2013 | 1,3800 | 0,73% | 1,4000 | 1,4000 | 1,3700 | 332 | 453,95 |
| 11/1/2013 | 1,3700 | -2,84% | 1,4000 | 1,4000 | 1,3300 | 2.325 | 3.136,05 |
| 10/1/2013 | 1,4100 | -0,70% | 1,4200 | 1,4500 | 1,3600 | 4.087 | 5.659,22 |
| 09/1/2013 | 1,4200 | 2,90% | 1,4200 | 1,4200 | 1,3800 | 3.135 | 4.365,40 |
| 08/1/2013 | 1,3800 | 3,76% | 1,3700 | 1,4200 | 1,3300 | 8.505 | 11.740,52 |
| 07/1/2013 | 1,3300 | -2,92% | 1,3700 | 1,3700 | 1,3300 | 3.633 | 4.853,85 |
| 04/1/2013 | 1,3700 | 0,74% | 1,3700 | 1,3700 | 1,3700 | 27 | 36,00 |
| 03/1/2013 | 1,3600 | 0,00% | 1,3700 | 1,3700 | 1,3600 | 137 | 186,20 |
| 02/1/2013 | 1,3600 | 3,03% | 1,3200 | 1,3600 | 1,2700 | 2.349 | 3.034,00 |
| 31/12/2012 | 1,3200 | 3,94% | 1,3200 | 1,3200 | 1,3200 | 27 | 34,75 |
| 28/12/2012 | 1,2700 | 0,00% | 1,3200 | 1,3200 | 1,2700 | 2.254 | 2.875,60 |
| 27/12/2012 | 1,2700 | 0,00% | 1,3200 | 1,3200 | 1,2700 | 1.287 | 1.644,54 |
| 21/12/2012 | 1,2700 | -3,79% | 1,3200 | 1,3200 | 1,2700 | 69 | 87,85 |
| 20/12/2012 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 12 | 16,68 |
| 19/12/2012 | 1,3200 | 3,13% | 1,2800 | 1,3200 | 1,2800 | 227 | 291,93 |
| 18/12/2012 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 33 | 41,85 |
| 17/12/2012 | 1,2800 | 4,07% | 1,2800 | 1,2800 | 1,2800 | 22 | 27,00 |
| 14/12/2012 | 1,2300 | 0,00% | 1,2700 | 1,2700 | 1,2200 | 186 | 227,94 |
| 13/12/2012 | 1,2300 | -1,60% | 1,2800 | 1,2800 | 1,2300 | 1.306 | 1.605,35 |
| 12/12/2012 | 1,2500 | -0,79% | 1,1900 | 1,2600 | 1,1900 | 280 | 337,70 |
| 11/12/2012 | 1,2600 | -2,33% | 1,2900 | 1,2900 | 1,1900 | 3.402 | 4.157,32 |
| 10/12/2012 | 1,2900 | 0,78% | 1,2900 | 1,2900 | 1,1800 | 580 | 704,93 |
| 07/12/2012 | 1,2800 | 4,07% | 1,2800 | 1,2800 | 1,2200 | 896 | 1.134,79 |
| 06/12/2012 | 1,2300 | -1,60% | 1,2800 | 1,2800 | 1,2200 | 859 | 1.051,97 |
| 05/12/2012 | 1,2500 | 0,00% | 1,2800 | 1,2800 | 1,2300 | 69 | 85,10 |
| 04/12/2012 | 1,2500 | 1,63% | 1,2200 | 1,2500 | 1,2200 | 17 | 22,17 |
| 03/12/2012 | 1,2300 | 0,00% | 1,2300 | 1,2800 | 1,2200 | 56 | 70,04 |
| 30/11/2012 | 1,2300 | -2,38% | 1,2800 | 1,2800 | 1,2300 | 64 | 78,00 |
| 29/11/2012 | 1,2600 | 0,80% | 1,2800 | 1,2800 | 1,1700 | 398 | 484,24 |
| 28/11/2012 | 1,2500 | 1,63% | 1,2500 | 1,2500 | 1,2500 | 10 | 13,20 |
| 27/11/2012 | 1,2300 | -0,81% | 1,2300 | 1,2300 | 1,2200 | 53 | 65,90 |
| 26/11/2012 | 1,2400 | -3,13% | 1,2800 | 1,2800 | 1,2300 | 56 | 70,98 |
| 23/11/2012 | 1,2800 | 0,00% | 1,2900 | 1,2900 | 1,2000 | 1.132 | 1.386,67 |
| 22/11/2012 | 1,2800 | 2,40% | 1,2500 | 1,2800 | 1,2500 | 601 | 758,12 |
| 21/11/2012 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,1400 | 1.011 | 1.221,61 |
| 20/11/2012 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 27 | 33,25 |
| 19/11/2012 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 27 | 33,25 |
| 16/11/2012 | 1,2600 | 1,61% | 1,2600 | 1,2600 | 1,2300 | 190 | 235,52 |
| 15/11/2012 | 1,2400 | -0,80% | 1,2600 | 1,2600 | 1,2300 | 108 | 133,60 |
| 14/11/2012 | 1,2500 | 0,00% | 1,2500 | 1,2600 | 1,2200 | 782 | 976,01 |
| 13/11/2012 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 22 | 26,40 |
| 12/11/2012 | 1,2500 | 1,63% | 1,2500 | 1,2500 | 1,2300 | 68 | 83,44 |
| 09/11/2012 | 1,2300 | -2,38% | 1,2600 | 1,2600 | 1,2300 | 86 | 106,44 |
| 08/11/2012 | 1,2600 | -3,82% | 1,2800 | 1,3300 | 1,2100 | 657 | 801,56 |
| 07/11/2012 | 1,3100 | 4,80% | 1,2700 | 1,3100 | 1,2400 | 14 | 18,78 |
| 06/11/2012 | 1,2500 | -3,10% | 1,3400 | 1,3400 | 1,2200 | 1.899 | 2.345,92 |
| 05/11/2012 | 1,2900 | -4,44% | 1,3600 | 1,3600 | 1,2300 | 3.044 | 3.848,13 |
| 02/11/2012 | 1,3500 | 1,50% | 1,3500 | 1,3500 | 1,3500 | 10 | 14,20 |
| 01/11/2012 | 1,3300 | -1,48% | 1,3500 | 1,3500 | 1,2300 | 1.155 | 1.429,52 |
| 31/10/2012 | 1,3500 | 0,75% | 1,3500 | 1,3500 | 1,3500 | 22 | 28,40 |
| 30/10/2012 | 1,3400 | -2,90% | 1,3900 | 1,3900 | 1,2700 | 1.943 | 2.550,81 |
| 29/10/2012 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 10 | 14,50 |
| 26/10/2012 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 10 | 14,50 |
| 25/10/2012 | 1,3900 | 0,00% | 1,3500 | 1,3900 | 1,3500 | 54 | 73,92 |
| 24/10/2012 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 10 | 14,60 |
| 23/10/2012 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 12 | 17,52 |
| 22/10/2012 | 1,3900 | 6,11% | 1,3300 | 1,3900 | 1,3200 | 65 | 85,99 |
| 19/10/2012 | 1,3100 | -3,68% | 1,3700 | 1,3700 | 1,3100 | 291 | 390,99 |
| 18/10/2012 | 1,3600 | 0,00% | 1,3800 | 1,3800 | 1,2900 | 827 | 1.084,49 |
| 17/10/2012 | 1,3600 | 1,49% | 1,3800 | 1,3800 | 1,3200 | 648 | 868,00 |
| 16/10/2012 | 1,3400 | -3,60% | 1,3900 | 1,3900 | 1,2600 | 2.319 | 3.036,17 |
| 15/10/2012 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3400 | 69 | 92,40 |
| 12/10/2012 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 22 | 29,20 |
| 11/10/2012 | 1,3900 | 2,96% | 1,3900 | 1,3900 | 1,3300 | 39 | 52,82 |
| 10/10/2012 | 1,3500 | 0,75% | 1,3800 | 1,3800 | 1,3300 | 147 | 198,60 |
| 09/10/2012 | 1,3400 | -2,90% | 1,3900 | 1,3900 | 1,3100 | 242 | 320,12 |
| 08/10/2012 | 1,3800 | 4,55% | 1,3900 | 1,3900 | 1,3300 | 78 | 104,70 |
| 05/10/2012 | 1,3200 | -4,35% | 1,3300 | 1,3300 | 1,3100 | 613 | 808,75 |
| 04/10/2012 | 1,3800 | 3,76% | 1,3800 | 1,3800 | 1,2900 | 623 | 838,40 |
| 03/10/2012 | 1,3300 | 0,76% | 1,3400 | 1,3400 | 1,3100 | 86 | 113,72 |
| 02/10/2012 | 1,3200 | -2,94% | 1,3300 | 1,3600 | 1,3100 | 144 | 189,23 |
| 01/10/2012 | 1,3600 | -2,16% | 1,3900 | 1,3900 | 1,2800 | 1.915 | 2.510,05 |
| 28/9/2012 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 32 | 43,80 |
| 27/9/2012 | 1,3900 | 0,72% | 1,3800 | 1,3900 | 1,3800 | 121 | 166,93 |
| 26/9/2012 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 22 | 29,00 |
| 25/9/2012 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 10 | 14,50 |
| 24/9/2012 | 1,3800 | 2,99% | 1,3800 | 1,3800 | 1,3800 | 10 | 14,50 |
| 21/9/2012 | 1,3400 | 1,52% | 1,3400 | 1,3400 | 1,3200 | 106 | 140,58 |
| 20/9/2012 | 1,3200 | -0,75% | 1,2800 | 1,3400 | 1,2800 | 2.160 | 2.866,93 |
| 19/9/2012 | 1,3300 | -3,62% | 1,3800 | 1,3800 | 1,2500 | 743 | 940,44 |
| 18/9/2012 | 1,3800 | 4,55% | 1,3800 | 1,3800 | 1,3800 | 33 | 44,95 |
| 17/9/2012 | 1,3200 | -4,35% | 1,3800 | 1,3800 | 1,2400 | 1.391 | 1.809,76 |
| 14/9/2012 | 1,3800 | 3,76% | 1,3800 | 1,3800 | 1,3800 | 64 | 87,00 |
| 13/9/2012 | 1,3300 | -3,62% | 1,3800 | 1,3800 | 1,3300 | 306 | 411,40 |
| 12/9/2012 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 106 | 145,00 |
| 11/9/2012 | 1,3800 | 4,55% | 1,3300 | 1,3800 | 1,3300 | 242 | 324,50 |
| 10/9/2012 | 1,3200 | 4,76% | 1,2700 | 1,3300 | 1,2500 | 1.519 | 1.948,78 |
| 07/9/2012 | 1,2600 | 1,61% | 1,2700 | 1,2700 | 1,2300 | 611 | 760,80 |
| 06/9/2012 | 1,2400 | -1,59% | 1,2400 | 1,2400 | 1,2400 | 64 | 78,60 |
| 05/9/2012 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 04/9/2012 | 1,2600 | -2,33% | 1,2600 | 1,2600 | 1,2600 | 52 | 66,50 |
| 03/9/2012 | 1,2900 | -0,77% | 1,2800 | 1,3300 | 1,2600 | 485 | 625,60 |
| 31/8/2012 | 1,3000 | 0,78% | 1,2500 | 1,3000 | 1,2300 | 632 | 807,00 |
| 30/8/2012 | 1,2900 | 0,00% | 1,2500 | 1,2900 | 1,2500 | 126 | 159,60 |
| 29/8/2012 | 1,2900 | 0,00% | 1,2500 | 1,2900 | 1,2500 | 116 | 147,60 |
| 28/8/2012 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 27/8/2012 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 24/8/2012 | 1,2900 | 1,57% | 1,2300 | 1,3200 | 1,2300 | 1.105 | 1.406,50 |
| 23/8/2012 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 22/8/2012 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 21/8/2012 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 20/8/2012 | 1,2700 | 1,60% | 1,2500 | 1,2800 | 1,1500 | 1.286 | 1.575,26 |
| 17/8/2012 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 16/8/2012 | 1,2500 | 0,00% | 1,2300 | 1,2500 | 1,2300 | 15 | 19,70 |
| 14/8/2012 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 13/8/2012 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 10/8/2012 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 1 | 1,32 |
| 09/8/2012 | 1,2500 | 0,00% | 1,2300 | 1,2500 | 1,2300 | 22 | 26,24 |
| 08/8/2012 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 07/8/2012 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 06/8/2012 | 1,2500 | 0,00% | 1,2600 | 1,2800 | 1,2500 | 160 | 201,23 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3900 | 5,30 % | 0,0700 | 4.715 |
| EIS | 2,0600 | 4,57 % | 0,0900 | 145.187 |
| ΞΥΛΠ | 0,4780 | 4,37 % | 0,0200 | 15 |
| ΑΑΑΚ | 6,4500 | 4,03 % | 0,2500 | 1 |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 0,0165 | 2.449.101 |
| ΛΑΒΙ | 0,9080 | 3,42 % | 0,0300 | 766.657 |
| ACAG | 5,8700 | 3,35 % | 0,1900 | 103.355 |
| ΠΕΡΦ | 8,1800 | 3,28 % | 0,2600 | 241.680 |
| ΧΑΙΔΕ | 0,7600 | 2,70 % | 0,0200 | 663 |
| ΠΑΙΡ | 0,9280 | 2,65 % | 0,0240 | 331 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | -0,1600 | 234.561.750 |
| ΑΛΦΑ | 3,4150 | -0,73 % | -0,0250 | 38.214.483 |
| ΠΕΙΡ | 7,0220 | -0,59 % | -0,0420 | 23.157.422 |
| ΕΤΕ | 13,1300 | -1,20 % | -0,1600 | 18.531.928 |
| ΜΠΕΛΑ | 27,2400 | -0,80 % | -0,2200 | 16.657.006 |
| ΔΕΗ | 18,0100 | 0,61 % | 0,1100 | 16.613.265 |
| MTLN | 41,2800 | -1,67 % | -0,7000 | 12.076.448 |
| ΟΤΕ | 16,9500 | -0,64 % | -0,1100 | 11.502.954 |
| ΟΠΑΠ | 18,3900 | -1,08 % | -0,2000 | 7.547.544 |
| ΜΟΗ | 30,1800 | -1,05 % | -0,3200 | 6.785.187 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | 67.225.565 | 234,56εκ. |
| ΑΛΦΑ | 3,4150 | -0,73 % | 11.201.520 | 38,21εκ. |
| ΙΝΛΟΤ | 1,0200 | -0,78 % | 4.768.192 | 4,82εκ. |
| ΦΒΜΕΖΖ | 0,0701 | 1,59 % | 3.416.607 | 238,5χιλ. |
| ΠΕΙΡ | 7,0220 | -0,59 % | 3.286.707 | 23,16εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 1,12εκ. |
| ΕΤΕ | 13,1300 | -1,20 % | 1.406.781 | 18,53εκ. |
| ΔΕΗ | 18,0100 | 0,61 % | 920.481 | 16,61εκ. |
| ΛΑΒΙ | 0,9080 | 3,42 % | 766.657 | 686,1χιλ. |
| CREDIA | 1,6400 | 1,36 % | 690.017 | 1,11εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | 67.225.565 | 1,85 % |
| ΠΕΡΦ | 8,1800 | 3,28 % | 241.680 | 1,71 % |
| EIS | 2,0600 | 4,57 % | 145.187 | 0,95 % |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 0,79 % |
| ΑΛΦΑ | 3,4150 | -0,73 % | 11.201.520 | 0,48 % |
| ΜΠΕΛΑ | 27,2400 | -0,80 % | 609.516 | 0,45 % |
| ΛΑΒΙ | 0,9080 | 3,42 % | 766.657 | 0,45 % |
| ΓΚΜΕΖΖ | 0,4430 | 0,45 % | 387.735 | 0,45 % |
| ΕΚΤΕΡ | 3,5800 | -3,24 % | 118.207 | 0,43 % |
| ΙΝΤΕΚ | 6,1800 | 0,00 % | 230.166 | 0,41 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3700 | -3,14 % | 3.971 | 13,87 % |
| ΒΙΝΤΑ | 6,5000 | -0,76 % | 528 | 9,92 % |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 9,65 % |
| ΑΤΕΚ | 1,3900 | 5,30 % | 4.715 | 9,09 % |
| ΓΚΜΕΖΖ | 0,4430 | 0,45 % | 387.735 | 7,03 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 3.250 | 7,00 % |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | 4.699 | 6,99 % |
| ΧΑΙΔΕ | 0,7600 | 2,70 % | 663 | 6,08 % |
| ΣΑΝΜΕΖΖ | 0,1950 | 0,10 % | 234.546 | 6,06 % |
| ΜΙΝ | 0,7400 | 0,27 % | 1.959 | 5,69 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|