| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -0,79% | 1,2600 | 1,2800 | 1,2500 | 160 | 201,23 |
| 03/8/2012 | 1,2600 | 2,44% | 1,2100 | 1,2600 | 1,1800 | 137 | 165,60 |
| 02/8/2012 | 1,2300 | 0,00% | 1,2100 | 1,2300 | 1,1800 | 126 | 151,50 |
| 01/8/2012 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 31/7/2012 | 1,2300 | 5,13% | 1,2100 | 1,2400 | 1,2000 | 774 | 951,68 |
| 30/7/2012 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 52 | 61,50 |
| 27/7/2012 | 1,1600 | 0,87% | 1,1600 | 1,1600 | 1,1600 | 52 | 61,00 |
| 26/7/2012 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 25/7/2012 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 24/7/2012 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 23/7/2012 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 20/7/2012 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1100 | 85 | 97,93 |
| 19/7/2012 | 1,1400 | 1,79% | 1,1300 | 1,1400 | 1,0800 | 328 | 364,18 |
| 18/7/2012 | 1,1200 | 1,82% | 1,1100 | 1,1200 | 1,1100 | 106 | 117,50 |
| 17/7/2012 | 1,1000 | 0,92% | 1,1000 | 1,1000 | 1,1000 | 52 | 58,00 |
| 16/7/2012 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 106 | 115,00 |
| 13/7/2012 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 12/7/2012 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 106 | 115,00 |
| 11/7/2012 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 10/7/2012 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 09/7/2012 | 1,0900 | -0,91% | 1,0400 | 1,0900 | 1,0400 | 644 | 702,10 |
| 06/7/2012 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 18 | 20,88 |
| 05/7/2012 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 04/7/2012 | 1,1000 | 4,76% | 1,0600 | 1,1000 | 1,0600 | 193 | 206,74 |
| 03/7/2012 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 22 | 22,20 |
| 02/7/2012 | 1,0400 | -2,80% | 1,0400 | 1,0400 | 1,0400 | 106 | 110,00 |
| 29/6/2012 | 1,0700 | 0,94% | 1,0700 | 1,0700 | 1,0700 | 13 | 14,69 |
| 28/6/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 27/6/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 26/6/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 25/6/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 38 | 40,32 |
| 22/6/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 21/6/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 52 | 56,00 |
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.% |
|---|