| 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
Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)
8,9800 €
-0,0600 (-0,66%)
- Άνοιγμα 9,0600
- Υψηλό 9,0600
- Χαμηλό 8,9600
- Όγκος 3.802
- Τζίρος 34.257 €
- Πράξεις 23
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/2/2011 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 11/2/2011 | 2,3900 | 1,27% | 2,4000 | 2,4000 | 2,3600 | 24 | ,00 |
| 10/2/2011 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 1.097 | ,00 |
| 09/2/2011 | 2,3600 | 3,51% | 2,3600 | 2,3600 | 2,3600 | 44 | ,00 |
| 08/2/2011 | 2,2800 | -3,39% | 2,2800 | 2,3600 | 2,2700 | 1.113 | ,00 |
| 07/2/2011 | 2,3600 | -4,07% | 2,3600 | 2,3600 | 2,2800 | 1.800 | ,00 |
| 04/2/2011 | 2,4600 | 7,89% | 2,3400 | 2,4600 | 2,3400 | 33 | ,00 |
| 03/2/2011 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 164 | ,00 |
| 02/2/2011 | 2,2800 | 0,44% | 2,2300 | 2,2800 | 2,2300 | 1.015 | ,00 |
| 01/2/2011 | 2,2700 | -0,44% | 2,4500 | 2,4900 | 2,2200 | 7.575 | ,00 |
| 31/1/2011 | 2,2800 | 0,44% | 2,1900 | 2,2800 | 2,1800 | 423 | ,00 |
| 28/1/2011 | 2,2700 | -0,44% | 2,2600 | 2,2700 | 2,2600 | 289 | ,00 |
| 27/1/2011 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 111 | ,00 |
| 26/1/2011 | 2,2800 | -0,87% | 2,3000 | 2,3600 | 2,2700 | 3.120 | ,00 |
| 25/1/2011 | 2,3000 | -4,96% | 2,3400 | 2,3600 | 2,2900 | 1.048 | ,00 |
| 24/1/2011 | 2,4200 | 1,26% | 2,4100 | 2,6000 | 2,2800 | 1.433 | ,00 |
| 21/1/2011 | 2,3900 | 5,75% | 2,2800 | 2,3900 | 2,2800 | 1.030 | ,00 |
| 20/1/2011 | 2,2600 | -0,44% | 2,2300 | 2,3000 | 2,2300 | 496 | ,00 |
| 19/1/2011 | 2,2700 | 0,44% | 2,1000 | 2,2900 | 2,1000 | 498 | ,00 |
| 18/1/2011 | 2,2600 | -1,31% | 2,2600 | 2,2600 | 2,2600 | 329 | ,00 |
| 17/1/2011 | 2,2900 | 0,88% | 2,2800 | 2,3100 | 2,2400 | 6.145 | ,00 |
| 14/1/2011 | 2,2700 | -0,87% | 2,3300 | 2,3300 | 2,2600 | 7.240 | ,00 |
| 13/1/2011 | 2,2900 | 0,44% | 2,2800 | 2,3000 | 2,2700 | 695 | ,00 |
| 12/1/2011 | 2,2800 | -0,44% | 2,3200 | 2,3200 | 2,2800 | 174 | ,00 |
| 11/1/2011 | 2,2900 | -2,55% | 2,3000 | 2,3600 | 2,2800 | 4.785 | ,00 |
| 10/1/2011 | 2,3500 | 1,29% | 2,2600 | 2,3600 | 2,2600 | 789 | ,00 |
| 07/1/2011 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 05/1/2011 | 2,3200 | -2,93% | 2,3900 | 2,4700 | 2,3000 | 5.991 | ,00 |
| 04/1/2011 | 2,3900 | 0,00% | 2,3600 | 2,3900 | 2,3500 | 4.050 | ,00 |
| 03/1/2011 | 2,3900 | -0,42% | 2,3400 | 2,4000 | 2,3400 | 735 | ,00 |
| 31/12/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 30/12/2010 | 2,4000 | 1,69% | 2,4000 | 2,5100 | 2,3600 | 7.274 | ,00 |
| 29/12/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 1.457 | ,00 |
| 28/12/2010 | 2,3600 | 0,00% | 2,3200 | 2,3600 | 2,3100 | 2.425 | ,00 |
| 27/12/2010 | 2,3600 | 0,00% | 2,3000 | 2,3600 | 2,2800 | 987 | ,00 |
| 23/12/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 22/12/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 2.853 | ,00 |
| 21/12/2010 | 2,3600 | -1,67% | 2,3800 | 2,3800 | 2,3300 | 5.645 | ,00 |
| 20/12/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 17/12/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 16/12/2010 | 2,4000 | -1,23% | 2,4600 | 2,6300 | 2,3300 | 373 | ,00 |
| 15/12/2010 | 2,4300 | 6,58% | 2,3600 | 2,4400 | 2,3600 | 902 | ,00 |
| 14/12/2010 | 2,2800 | -1,72% | 2,5500 | 2,5500 | 2,2500 | 3.354 | ,00 |
| 13/12/2010 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 10/12/2010 | 2,3200 | -1,28% | 2,3400 | 2,3500 | 2,2700 | 5.155 | ,00 |
| 09/12/2010 | 2,3500 | -0,42% | 2,3600 | 2,3600 | 2,3500 | 779 | ,00 |
| 08/12/2010 | 2,3600 | 0,00% | 2,3900 | 2,3900 | 2,3600 | 922 | ,00 |
| 07/12/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 4.204 | ,00 |
| 06/12/2010 | 2,3600 | -0,42% | 2,3700 | 2,4200 | 2,3600 | 1.735 | ,00 |
| 03/12/2010 | 2,3700 | -3,27% | 2,3700 | 2,3700 | 2,3000 | 3.413 | ,00 |
| 02/12/2010 | 2,4500 | -0,41% | 2,3800 | 2,5200 | 2,3700 | 1.658 | ,00 |
| 01/12/2010 | 2,4600 | -1,20% | 2,5300 | 2,5300 | 2,4600 | 60 | ,00 |
| 30/11/2010 | 2,4900 | 1,22% | 2,4900 | 2,4900 | 2,4900 | 384 | ,00 |
| 29/11/2010 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 26/11/2010 | 2,4600 | -1,60% | 2,3600 | 2,5000 | 2,3600 | 876 | ,00 |
| 25/11/2010 | 2,5000 | -1,96% | 2,4900 | 2,5000 | 2,4900 | 384 | ,00 |
| 24/11/2010 | 2,5500 | 0,00% | 2,3900 | 2,5500 | 2,3900 | 450 | ,00 |
| 23/11/2010 | 2,5500 | 0,79% | 2,3500 | 2,5900 | 2,3100 | 8.556 | ,00 |
| 22/11/2010 | 2,5300 | 4,12% | 2,3600 | 2,5300 | 2,3600 | 326 | ,00 |
| 19/11/2010 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 18/11/2010 | 2,4300 | -2,41% | 2,3700 | 2,4800 | 2,3600 | 735 | ,00 |
| 17/11/2010 | 2,4900 | -1,58% | 2,3600 | 2,5600 | 2,3600 | 361 | ,00 |
| 16/11/2010 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 15/11/2010 | 2,5300 | 2,43% | 2,3300 | 2,5300 | 2,3200 | 494 | ,00 |
| 12/11/2010 | 2,4700 | -2,37% | 2,4100 | 2,4800 | 2,3900 | 1.415 | ,00 |
| 11/11/2010 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 10/11/2010 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 09/11/2010 | 2,5300 | -3,44% | 2,4200 | 2,5400 | 2,3800 | 4.906 | ,00 |
| 08/11/2010 | 2,6200 | 6,07% | 2,3500 | 2,6200 | 2,3500 | 189 | ,00 |
| 05/11/2010 | 2,4700 | -6,44% | 2,6400 | 2,6400 | 2,4100 | 3.688 | ,00 |
| 04/11/2010 | 2,6400 | 8,64% | 2,5500 | 2,6400 | 2,5100 | 275 | ,00 |
| 03/11/2010 | 2,4300 | -4,33% | 2,4300 | 2,4400 | 2,4300 | 2.244 | ,00 |
| 02/11/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 01/11/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 29/10/2010 | 2,5400 | 0,00% | 2,4700 | 2,5900 | 2,4600 | 412 | ,00 |
| 27/10/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 26/10/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 25/10/2010 | 2,5400 | 3,25% | 2,4600 | 2,5400 | 2,4600 | 252 | ,00 |
| 22/10/2010 | 2,4600 | -1,60% | 2,4600 | 2,4600 | 2,4600 | 54 | ,00 |
| 21/10/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 20/10/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 19/10/2010 | 2,5000 | -3,10% | 2,5500 | 2,5900 | 2,4300 | 1.876 | ,00 |
| 18/10/2010 | 2,5800 | 0,78% | 2,5800 | 2,5800 | 2,5800 | 33 | ,00 |
| 15/10/2010 | 2,5600 | -3,03% | 2,7400 | 2,7400 | 2,4900 | 3.369 | ,00 |
| 14/10/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 13/10/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 12/10/2010 | 2,6400 | 3,53% | 2,6400 | 2,6400 | 2,6400 | 10 | ,00 |
| 11/10/2010 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 08/10/2010 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 07/10/2010 | 2,5500 | -1,92% | 2,4700 | 2,5900 | 2,4600 | 4.010 | ,00 |
| 06/10/2010 | 2,6000 | 7,44% | 2,6000 | 2,6000 | 2,6000 | 99 | ,00 |
| 05/10/2010 | 2,4200 | -2,02% | 2,5800 | 2,6000 | 2,4100 | 879 | ,00 |
| 04/10/2010 | 2,4700 | -4,63% | 2,5900 | 2,5900 | 2,4600 | 2.372 | ,00 |
| 01/10/2010 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 30/9/2010 | 2,5900 | -1,52% | 2,4600 | 2,5900 | 2,4300 | 1.223 | ,00 |
| 29/9/2010 | 2,6300 | -1,50% | 2,5000 | 2,6300 | 2,5000 | 1.778 | ,00 |
| 28/9/2010 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 27/9/2010 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 24/9/2010 | 2,6700 | -0,74% | 2,4200 | 2,6900 | 2,4200 | 1.848 | ,00 |
| 23/9/2010 | 2,6900 | -1,82% | 2,4600 | 2,7400 | 2,4600 | 900 | ,00 |
| 22/9/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 21/9/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 20/9/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 17/9/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 16/9/2010 | 2,7400 | 3,79% | 2,5900 | 2,7500 | 2,5900 | 1.004 | ,00 |
| 15/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 14/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 13/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 10/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 09/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 08/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 07/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 06/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,5500 | 340 | ,00 |
| 03/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 02/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 01/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 31/8/2010 | 2,6400 | 1,15% | 2,5200 | 2,6400 | 2,5100 | 131 | ,00 |
| 30/8/2010 | 2,6100 | 4,40% | 2,6100 | 2,6100 | 2,6100 | 110 | ,00 |
| 27/8/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 26/8/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 25/8/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 24/8/2010 | 2,5000 | -5,30% | 2,5100 | 2,5500 | 2,4900 | 3.062 | ,00 |
| 23/8/2010 | 2,6400 | 0,00% | 2,8300 | 2,8300 | 2,6400 | 350 | ,00 |
| 20/8/2010 | 2,6400 | -3,30% | 2,6500 | 2,6500 | 2,6400 | 757 | ,00 |
| 19/8/2010 | 2,7300 | -0,73% | 2,7500 | 2,7500 | 2,7300 | 1.207 | ,00 |
| 18/8/2010 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 17/8/2010 | 2,7500 | 0,73% | 2,7500 | 2,7500 | 2,7500 | 67 | ,00 |
| 16/8/2010 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 13/8/2010 | 2,7300 | 1,49% | 2,7700 | 2,7800 | 2,7200 | 879 | ,00 |
| 12/8/2010 | 2,6900 | -9,73% | 2,7400 | 2,7400 | 2,6900 | 6.551 | ,00 |
| 11/8/2010 | 2,9800 | 6,81% | 2,9800 | 2,9800 | 2,9800 | 1 | ,00 |
| 10/8/2010 | 2,7900 | -3,79% | 2,6500 | 2,8500 | 2,6400 | 1.078 | ,00 |
| 09/8/2010 | 2,9000 | -7,05% | 3,0900 | 3,1000 | 2,8800 | 658 | ,00 |
| 06/8/2010 | 3,1200 | 8,71% | 3,1200 | 3,1200 | 2,9200 | 231 | ,00 |
| 05/8/2010 | 2,8700 | 3,99% | 2,7600 | 2,8700 | 2,7600 | 75 | ,00 |
| 04/8/2010 | 2,7600 | 0,00% | 2,7400 | 2,7800 | 2,7400 | 272 | ,00 |
| 03/8/2010 | 2,7600 | -0,72% | 2,8100 | 2,8100 | 2,6900 | 5.069 | ,00 |
| 02/8/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 30/7/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 29/7/2010 | 2,7800 | 0,00% | 2,8000 | 2,8000 | 2,7800 | 494 | ,00 |
| 28/7/2010 | 2,7800 | 0,00% | 2,7400 | 2,7800 | 2,7400 | 1.536 | ,00 |
| 27/7/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | 577 | ,00 |
| 26/7/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 23/7/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 22/7/2010 | 2,7800 | 0,36% | 2,7400 | 2,7800 | 2,7400 | 603 | ,00 |
| 21/7/2010 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 20/7/2010 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 19/7/2010 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 16/7/2010 | 2,7700 | -1,77% | 2,7600 | 2,7700 | 2,7600 | 1.097 | ,00 |
| 15/7/2010 | 2,8200 | 0,00% | 2,8300 | 2,8300 | 2,8200 | 135 | ,00 |
| 14/7/2010 | 2,8200 | 2,17% | 2,7400 | 2,8200 | 2,7400 | 329 | ,00 |
| 13/7/2010 | 2,7600 | 0,73% | 2,7800 | 2,7800 | 2,7600 | 506 | ,00 |
| 12/7/2010 | 2,7400 | 1,48% | 2,7900 | 2,7900 | 2,7400 | 494 | ,00 |
| 09/7/2010 | 2,7000 | -0,37% | 2,5600 | 2,7000 | 2,5100 | 1.768 | ,00 |
| 08/7/2010 | 2,7100 | 2,65% | 2,7100 | 2,7100 | 2,6600 | 460 | ,00 |
| 07/7/2010 | 2,6400 | -3,30% | 2,6400 | 2,6400 | 2,6400 | 67 | ,00 |
| 06/7/2010 | 2,7300 | 5,81% | 2,7300 | 2,7300 | 2,7300 | 143 | ,00 |
| 05/7/2010 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 02/7/2010 | 2,5800 | -5,49% | 2,6000 | 2,6000 | 2,5500 | 1.778 | ,00 |
| 01/7/2010 | 2,7300 | 3,02% | 2,7600 | 2,7600 | 2,7300 | 660 | ,00 |
| 30/6/2010 | 2,6500 | -1,12% | 2,6600 | 2,7600 | 2,6100 | 2.313 | ,00 |
| 29/6/2010 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 28/6/2010 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 25/6/2010 | 2,6800 | 0,75% | 2,6800 | 2,6800 | 2,6800 | 33 | ,00 |
| 24/6/2010 | 2,6600 | -0,75% | 2,6900 | 2,6900 | 2,6300 | 1.219 | ,00 |
| 23/6/2010 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 22/6/2010 | 2,6800 | 1,90% | 2,6800 | 2,6800 | 2,6800 | 23 | ,00 |
| 21/6/2010 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 18/6/2010 | 2,6300 | 0,38% | 2,6200 | 2,6300 | 2,6200 | 2.194 | ,00 |
| 17/6/2010 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 16/6/2010 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 15/6/2010 | 2,6200 | 1,55% | 2,5500 | 2,6200 | 2,5500 | 54 | ,00 |
| 14/6/2010 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 11/6/2010 | 2,5800 | 4,88% | 2,4600 | 2,5900 | 2,3300 | 1.722 | ,00 |
| 10/6/2010 | 2,4600 | -3,53% | 2,5300 | 2,5300 | 2,4600 | 692 | ,00 |
| 09/6/2010 | 2,5500 | 3,24% | 2,4200 | 2,5500 | 2,4200 | 245 | ,00 |
| 08/6/2010 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | 384 | ,00 |
| 07/6/2010 | 2,4700 | -7,14% | 2,5500 | 2,5500 | 2,4600 | 2.360 | ,00 |
| 04/6/2010 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 03/6/2010 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 02/6/2010 | 2,6600 | -1,85% | 2,5100 | 2,6600 | 2,4900 | 462 | ,00 |
| 01/6/2010 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 31/5/2010 | 2,7100 | 0,00% | 2,5600 | 2,7100 | 2,5600 | 13 | ,00 |
| 28/5/2010 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 27/5/2010 | 2,7100 | -0,73% | 2,5100 | 2,7200 | 2,5100 | 1.145 | ,00 |
| 26/5/2010 | 2,7300 | 0,00% | 2,5600 | 2,7300 | 2,5600 | 904 | ,00 |
| 25/5/2010 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 21/5/2010 | 2,7300 | 0,00% | 2,4900 | 2,7400 | 2,4900 | 1.410 | ,00 |
| 20/5/2010 | 2,7300 | -0,36% | 2,4900 | 2,7400 | 2,4900 | 1.213 | ,00 |
| 19/5/2010 | 2,7400 | -1,79% | 2,5400 | 2,7600 | 2,5400 | 560 | ,00 |
| 18/5/2010 | 2,7900 | 2,20% | 2,5200 | 2,7900 | 2,5200 | 245 | ,00 |
| 17/5/2010 | 2,7300 | -3,19% | 2,7400 | 2,7400 | 2,6300 | 73 | ,00 |
| 14/5/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 67 | ,00 |
| 13/5/2010 | 2,8200 | -1,40% | 2,6900 | 2,9100 | 2,6900 | 657 | ,00 |
| 12/5/2010 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 11/5/2010 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 10/5/2010 | 2,8600 | 4,38% | 2,7400 | 2,8600 | 2,7400 | 154 | ,00 |
| 07/5/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 06/5/2010 | 2,7400 | -3,86% | 2,5700 | 2,8400 | 2,5700 | 2.597 | ,00 |
| 05/5/2010 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | ,00 | |
| 04/5/2010 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | ,00 | |
| 03/5/2010 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | ,00 | |
| 30/4/2010 | 2,8500 | 4,01% | 2,7400 | 2,8500 | 2,7400 | 1.133 | ,00 |
| 29/4/2010 | 2,7400 | 2,24% | 2,6900 | 2,7400 | 2,6900 | 2.676 | ,00 |
| 28/4/2010 | 2,6800 | 5,93% | 2,4500 | 2,7400 | 2,4500 | 5.838 | ,00 |
| 27/4/2010 | 2,5300 | -9,32% | 2,6700 | 2,7300 | 2,5200 | 4.598 | ,00 |
| 26/4/2010 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 23/4/2010 | 2,7900 | 1,82% | 2,6700 | 2,7900 | 2,6700 | 622 | ,00 |
| 22/4/2010 | 2,7400 | -2,84% | 2,6700 | 2,7400 | 2,6700 | 918 | ,00 |
| 21/4/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 20/4/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 110 | ,00 |
| 19/4/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 16/4/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 15/4/2010 | 2,8200 | 2,92% | 2,6800 | 2,8200 | 2,6800 | 395 | ,00 |
| 14/4/2010 | 2,7400 | -6,16% | 2,7200 | 2,7400 | 2,7200 | 6.859 | ,00 |
| 13/4/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 12/4/2010 | 2,9200 | 3,55% | 2,8200 | 2,9200 | 2,8200 | 549 | ,00 |
| 09/4/2010 | 2,8200 | 0,71% | 2,6600 | 2,8200 | 2,5800 | 1.504 | ,00 |
| 08/4/2010 | 2,8000 | 2,19% | 2,6500 | 2,8000 | 2,6400 | 1.736 | ,00 |
| 07/4/2010 | 2,7400 | -4,53% | 2,7400 | 2,7400 | 2,7400 | 143 | ,00 |
| 06/4/2010 | 2,8700 | 0,00% | 2,8700 | 2,8700 | 2,8700 | ,00 | |
| 01/4/2010 | 2,8700 | 1,77% | 2,8600 | 2,8700 | 2,8200 | 1.097 | ,00 |
| 31/3/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 30/3/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 29/3/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 26/3/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 219 | ,00 |
| 24/3/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 23/3/2010 | 2,8200 | 2,92% | 2,8200 | 2,8200 | 2,7400 | 1.646 | ,00 |
| 22/3/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 19/3/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 18/3/2010 | 2,7400 | 0,00% | 2,4900 | 2,7400 | 2,4900 | 245 | ,00 |
| 17/3/2010 | 2,7400 | -1,08% | 2,7400 | 2,7400 | 2,7400 | 27 | ,00 |
| 16/3/2010 | 2,7700 | -0,36% | 2,7000 | 2,7800 | 2,7000 | 446 | ,00 |
| 15/3/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 12/3/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 11/3/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 10/3/2010 | 2,7800 | 1,46% | 2,7100 | 2,7800 | 2,7100 | 987 | ,00 |
| 09/3/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 33 | ,00 |
| 08/3/2010 | 2,7400 | -1,79% | 2,7900 | 2,7900 | 2,6600 | 5.564 | ,00 |
| 05/3/2010 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 04/3/2010 | 2,7900 | -3,13% | 2,7000 | 2,8200 | 2,6700 | 1.398 | ,00 |
| 03/3/2010 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 02/3/2010 | 2,8800 | 5,88% | 2,8800 | 2,8800 | 2,8800 | 9 | ,00 |
| 01/3/2010 | 2,7200 | -0,37% | 2,7400 | 2,7400 | 2,7200 | 164 | ,00 |
| 26/2/2010 | 2,7300 | -0,36% | 2,7300 | 2,7300 | 2,7300 | 329 | ,00 |
| 25/2/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 24/2/2010 | 2,7400 | 3,40% | 2,5900 | 2,7400 | 2,5900 | 510 | ,00 |
| 23/2/2010 | 2,6500 | -1,12% | 2,6400 | 2,7300 | 2,6400 | 1.048 | ,00 |
| 22/2/2010 | 2,6800 | -1,83% | 2,6700 | 2,7400 | 2,6600 | 3.298 | ,00 |
| 19/2/2010 | 2,7300 | -1,80% | 2,6400 | 2,7900 | 2,6400 | 9 | ,00 |
| 18/2/2010 | 2,7800 | -0,71% | 2,6600 | 2,7800 | 2,6600 | 384 | ,00 |
| 17/2/2010 | 2,8000 | -0,71% | 2,8100 | 2,8100 | 2,6100 | 1.932 | ,00 |
| 16/2/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 12/2/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 11/2/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 10/2/2010 | 2,8200 | 2,92% | 2,7400 | 2,8400 | 2,7300 | 4.661 | ,00 |
| 09/2/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 18.415 | ,00 |
| 08/2/2010 | 2,7400 | 0,74% | 2,6000 | 2,7700 | 2,5500 | 2.338 | ,00 |
| 05/2/2010 | 2,7200 | -0,37% | 2,6000 | 2,7300 | 2,6000 | 3.171 | ,00 |
| 04/2/2010 | 2,7300 | -0,36% | 2,6800 | 2,7300 | 2,5900 | 3.383 | ,00 |
| 03/2/2010 | 2,7400 | -1,08% | 2,7800 | 2,7800 | 2,7400 | 275 | ,00 |
| 02/2/2010 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 01/2/2010 | 2,7700 | -2,46% | 2,8600 | 2,8600 | 2,7600 | 966 | ,00 |
| 29/1/2010 | 2,8400 | 0,00% | 2,8500 | 2,8500 | 2,8100 | 329 | ,00 |
| 28/1/2010 | 2,8400 | 0,35% | 2,8000 | 2,8500 | 2,8000 | 290 | ,00 |
| 27/1/2010 | 2,8300 | 0,00% | 2,8300 | 2,8300 | 2,8300 | ,00 | |
| 26/1/2010 | 2,8300 | 2,17% | 2,8700 | 2,8700 | 2,7400 | 802 | ,00 |
| 25/1/2010 | 2,7700 | -2,12% | 2,7800 | 2,8900 | 2,7600 | 782 | ,00 |
| 22/1/2010 | 2,8300 | 0,00% | 2,8300 | 2,8300 | 2,8300 | ,00 | |
| 21/1/2010 | 2,8300 | -2,41% | 2,8800 | 2,8800 | 2,8100 | 817 | ,00 |
| 20/1/2010 | 2,9000 | -0,68% | 2,9000 | 2,9000 | 2,9000 | 329 | ,00 |
| 19/1/2010 | 2,9200 | -2,99% | 2,8300 | 2,9200 | 2,8300 | 10.205 | ,00 |
| 18/1/2010 | 3,0100 | -1,31% | 3,0400 | 3,1300 | 2,9600 | 428 | ,00 |
| 15/1/2010 | 3,0500 | 0,00% | 3,1800 | 3,1800 | 2,9700 | 135 | ,00 |
| 14/1/2010 | 3,0500 | -0,97% | 3,0500 | 3,0500 | 3,0500 | 88 | ,00 |
| 13/1/2010 | 3,0800 | 0,00% | 3,0200 | 3,0800 | 3,0100 | 735 | ,00 |
| 12/1/2010 | 3,0800 | -1,91% | 3,2300 | 3,2300 | 3,0600 | 895 | ,00 |
| 11/1/2010 | 3,1400 | -6,27% | 3,1500 | 3,3000 | 3,1300 | 1.691 | ,00 |
| 08/1/2010 | 3,3500 | 0,00% | 3,3500 | 3,3500 | 3,3500 | 54 | ,00 |
| 07/1/2010 | 3,3500 | 4,69% | 3,3500 | 3,3500 | 3,3500 | 549 | ,00 |
| 05/1/2010 | 3,2000 | -6,43% | 3,3100 | 3,3200 | 3,1900 | 3.528 | ,00 |
| 04/1/2010 | 3,4200 | 5,23% | 3,4200 | 3,4200 | 3,4200 | 2 | ,00 |
| 31/12/2009 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | ,00 | |
| 30/12/2009 | 3,2500 | -2,40% | 3,2500 | 3,2500 | 3,2500 | 23 | 71,20 |
| 29/12/2009 | 3,3300 | 3,42% | 3,3300 | 3,3300 | 3,3300 | 2 | 7,32 |
| 28/12/2009 | 3,2200 | -3,30% | 3,0600 | 3,2200 | 3,0600 | 474 | 1.504,56 |
| 23/12/2009 | 3,3300 | 1,83% | 3,3300 | 3,3300 | 3,3300 | 2 | 7,32 |
| 22/12/2009 | 3,2700 | 4,14% | 3,3500 | 3,3500 | 3,2700 | 9 | 32,42 |
| 21/12/2009 | 3,1400 | -2,79% | 3,3000 | 3,3000 | 3,0800 | 1.113 | 3.428,66 |
| 18/12/2009 | 3,2300 | -1,22% | 3,1100 | 3,2400 | 3,0700 | 1.679 | 5.198,30 |
| 17/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2800 | 3,1900 | 352 | 1.127,30 |
| 16/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | 13 | 42,96 |
| 15/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 14/12/2009 | 3,2700 | -0,30% | 3,0200 | 3,3300 | 3,0200 | 750 | 2.421,59 |
| 11/12/2009 | 3,2800 | 0,92% | 3,2800 | 3,2800 | 3,2800 | 31 | 100,80 |
| 10/12/2009 | 3,2500 | 2,85% | 3,1900 | 3,2500 | 3,1600 | 329 | 1.051,20 |
| 09/12/2009 | 3,1600 | -0,63% | 3,2700 | 3,2700 | 3,1600 | 398 | 1.261,73 |
| 08/12/2009 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 07/12/2009 | 3,1800 | 0,00% | 3,0400 | 3,1800 | 3,0400 | 1.322 | 4.092,48 |
| 04/12/2009 | 3,1800 | 0,00% | 3,1500 | 3,1800 | 3,1500 | 54 | 173,78 |
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.% |
|---|