| 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 |
|---|---|---|---|---|---|---|---|
| 25/5/2011 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 24/5/2011 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 23/5/2011 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 20/5/2011 | 2,2700 | 0,00% | 2,1900 | 2,2700 | 2,1900 | 1.058 | ,00 |
| 19/5/2011 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 18/5/2011 | 2,2700 | -0,87% | 2,1600 | 2,2800 | 2,1600 | 1.307 | ,00 |
| 17/5/2011 | 2,2900 | -0,43% | 2,1500 | 2,3100 | 2,1500 | 1.358 | ,00 |
| 16/5/2011 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 13/5/2011 | 2,3000 | 1,32% | 2,1300 | 2,3000 | 2,1300 | 442 | ,00 |
| 12/5/2011 | 2,2700 | 0,89% | 2,2000 | 2,2900 | 2,2000 | 148 | ,00 |
| 11/5/2011 | 2,2500 | -1,32% | 2,3000 | 2,3000 | 2,2400 | 141 | ,00 |
| 10/5/2011 | 2,2800 | -2,98% | 2,2500 | 2,2900 | 2,2300 | 1.262 | ,00 |
| 09/5/2011 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 06/5/2011 | 2,3500 | -3,29% | 2,2500 | 2,4300 | 2,2500 | 3.762 | ,00 |
| 05/5/2011 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 04/5/2011 | 2,4300 | 3,85% | 2,4300 | 2,4300 | 2,4300 | 1 | ,00 |
| 03/5/2011 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 02/5/2011 | 2,3400 | 0,86% | 2,1900 | 2,3400 | 2,1900 | 59 | ,00 |
| 29/4/2011 | 2,3200 | 0,00% | 2,2300 | 2,3300 | 2,2300 | 494 | ,00 |
| 28/4/2011 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 27/4/2011 | 2,3200 | 1,75% | 2,3100 | 2,3200 | 2,3100 | 110 | ,00 |
| 26/4/2011 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 21/4/2011 | 2,2800 | 2,24% | 2,4200 | 2,4200 | 2,2100 | 495 | ,00 |
| 20/4/2011 | 2,2300 | -2,19% | 2,2500 | 2,2600 | 2,2000 | 2.963 | ,00 |
| 19/4/2011 | 2,2800 | 0,44% | 2,3000 | 2,3200 | 2,2800 | 406 | ,00 |
| 18/4/2011 | 2,2700 | -2,16% | 2,2800 | 2,3500 | 2,2400 | 3.325 | ,00 |
| 15/4/2011 | 2,3200 | -1,69% | 2,3300 | 2,3300 | 2,2800 | 1.043 | ,00 |
| 14/4/2011 | 2,3600 | 0,00% | 2,3500 | 2,3600 | 2,3500 | 110 | ,00 |
| 13/4/2011 | 2,3600 | 0,00% | 2,3300 | 2,3600 | 2,3300 | 1.120 | ,00 |
| 12/4/2011 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 11/4/2011 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 08/4/2011 | 2,3600 | 2,16% | 2,3600 | 2,3600 | 2,3600 | 94 | ,00 |
| 07/4/2011 | 2,3100 | -5,71% | 2,3500 | 2,4100 | 2,3000 | 1.715 | ,00 |
| 06/4/2011 | 2,4500 | 6,52% | 2,3000 | 2,4500 | 2,3000 | 2.414 | ,00 |
| 05/4/2011 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 04/4/2011 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 01/4/2011 | 2,3000 | -2,54% | 2,3000 | 2,3000 | 2,3000 | 549 | ,00 |
| 31/3/2011 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 30/3/2011 | 2,3600 | 0,43% | 2,3300 | 2,3600 | 2,3300 | 110 | ,00 |
| 29/3/2011 | 2,3500 | 3,07% | 2,2500 | 2,3600 | 2,2500 | 245 | ,00 |
| 28/3/2011 | 2,2800 | -0,87% | 2,2800 | 2,3600 | 2,2800 | 373 | ,00 |
| 24/3/2011 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 23/3/2011 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 22/3/2011 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 21/3/2011 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 18/3/2011 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 17/3/2011 | 2,3000 | -2,54% | 2,3600 | 2,3600 | 2,2800 | 1.745 | ,00 |
| 16/3/2011 | 2,3600 | 0,00% | 2,5200 | 2,5200 | 2,3600 | 233 | ,00 |
| 15/3/2011 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 14/3/2011 | 2,3600 | 1,29% | 2,2400 | 2,3600 | 2,2400 | 1.533 | ,00 |
| 11/3/2011 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 10/3/2011 | 2,3300 | -2,10% | 2,3400 | 2,3400 | 2,3300 | 185 | ,00 |
| 09/3/2011 | 2,3800 | 5,78% | 2,2400 | 2,4100 | 2,2100 | 1.295 | ,00 |
| 08/3/2011 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 04/3/2011 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 03/3/2011 | 2,2500 | 1,35% | 2,2500 | 2,2500 | 2,2000 | 1.160 | ,00 |
| 02/3/2011 | 2,2200 | 0,91% | 2,2000 | 2,2600 | 2,1900 | 1.317 | ,00 |
| 01/3/2011 | 2,2000 | -4,35% | 2,2300 | 2,3000 | 2,1900 | 922 | ,00 |
| 28/2/2011 | 2,3000 | 0,44% | 2,2400 | 2,3000 | 2,2300 | 371 | ,00 |
| 25/2/2011 | 2,2900 | 1,33% | 2,2000 | 2,3400 | 2,2000 | 901 | ,00 |
| 24/2/2011 | 2,2600 | 0,44% | 2,2200 | 2,2900 | 2,2000 | 2.028 | ,00 |
| 23/2/2011 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 22/2/2011 | 2,2500 | -4,66% | 2,2900 | 2,3000 | 2,2400 | 1.872 | ,00 |
| 21/2/2011 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 18/2/2011 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 17/2/2011 | 2,3600 | 0,43% | 2,3600 | 2,4000 | 2,3600 | 165 | ,00 |
| 16/2/2011 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 15/2/2011 | 2,3500 | -1,67% | 2,3300 | 2,3500 | 2,3100 | 659 | ,00 |
| 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 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 27 | ,00 |
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.% |
|---|