| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 0,95% | 3,1500 | 3,1800 | 3,1500 | 54 | 173,78 |
| 03/12/2009 | 3,1500 | 3,28% | 3,0700 | 3,1500 | 3,0700 | 2.385 | 7.338,01 |
| 02/12/2009 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 01/12/2009 | 3,0500 | -1,93% | 3,1100 | 3,2700 | 3,0400 | 1.581 | ,00 |
| 30/11/2009 | 3,1100 | -0,96% | 3,0600 | 3,1400 | 3,0600 | 450 | ,00 |
| 27/11/2009 | 3,1400 | -0,95% | 3,0200 | 3,1400 | 3,0200 | 1.771 | ,00 |
| 26/11/2009 | 3,1700 | -2,16% | 3,1700 | 3,1700 | 3,1700 | 251 | ,00 |
| 25/11/2009 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 24/11/2009 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | 1.097 | ,00 |
| 23/11/2009 | 3,2400 | -0,92% | 3,4000 | 3,4100 | 3,1600 | 461 | ,00 |
| 20/11/2009 | 3,2700 | -0,30% | 3,2100 | 3,2700 | 3,1700 | 1.338 | ,00 |
| 19/11/2009 | 3,2800 | 0,00% | 3,3600 | 3,3600 | 3,2800 | 231 | ,00 |
| 18/11/2009 | 3,2800 | -1,50% | 3,2900 | 3,3600 | 3,2800 | 1.718 | ,00 |
| 17/11/2009 | 3,3300 | -2,63% | 3,3000 | 3,3400 | 3,3000 | 933 | ,00 |
| 16/11/2009 | 3,4200 | 2,70% | 3,4100 | 3,4200 | 3,4100 | 1.108 | ,00 |
| 13/11/2009 | 3,3300 | -1,19% | 3,3000 | 3,3900 | 3,3000 | 829 | ,00 |
| 12/11/2009 | 3,3700 | -1,17% | 3,4200 | 3,4200 | 3,3700 | 131 | ,00 |
| 11/11/2009 | 3,4100 | -1,73% | 3,4000 | 3,4800 | 3,4000 | 275 | ,00 |
| 10/11/2009 | 3,4700 | 0,58% | 3,4700 | 3,4900 | 3,4700 | 6.225 | ,00 |
| 09/11/2009 | 3,4500 | -0,58% | 3,4900 | 3,4900 | 3,3600 | 161 | ,00 |
| 06/11/2009 | 3,4700 | -2,25% | 3,5500 | 3,5500 | 3,4700 | 2.701 | ,00 |
| 05/11/2009 | 3,5500 | -1,66% | 3,5800 | 3,5800 | 3,5500 | 1.746 | ,00 |
| 04/11/2009 | 3,6100 | -1,10% | 3,6500 | 3,6500 | 3,6100 | 571 | ,00 |
| 03/11/2009 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 02/11/2009 | 3,6500 | -3,44% | 3,6500 | 3,6500 | 3,6500 | 164 | ,00 |
| 30/10/2009 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 29/10/2009 | 3,7800 | 4,42% | 3,5500 | 3,7900 | 3,5500 | 1.219 | ,00 |
| 27/10/2009 | 3,6200 | -1,36% | 3,6500 | 3,6500 | 3,6200 | 406 | ,00 |
| 26/10/2009 | 3,6700 | 0,00% | 3,6600 | 3,6700 | 3,6600 | 625 | ,00 |
| 23/10/2009 | 3,6700 | -2,13% | 3,6500 | 3,7000 | 3,6500 | 1.757 | ,00 |
| 22/10/2009 | 3,7500 | 2,74% | 3,6500 | 3,7500 | 3,6500 | 624 | ,00 |
| 21/10/2009 | 3,6500 | 0,00% | 3,6000 | 3,7500 | 3,6000 | 1.594 | ,00 |
| 20/10/2009 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | 1 | ,00 |
| 19/10/2009 | 3,6500 | -1,35% | 3,6900 | 3,6900 | 3,6500 | 4.019 | ,00 |
| 16/10/2009 | 3,7000 | 0,54% | 3,7200 | 3,7300 | 3,6900 | 2.280 | ,00 |
| 15/10/2009 | 3,6800 | -2,13% | 3,7500 | 3,7500 | 3,6800 | 3.113 | ,00 |
| 14/10/2009 | 3,7600 | 0,27% | 3,7600 | 3,7600 | 3,7600 | 549 | ,00 |
| 13/10/2009 | 3,7500 | 0,54% | 3,7300 | 3,8200 | 3,7300 | 539 | ,00 |
| 12/10/2009 | 3,7300 | 0,00% | 3,7400 | 3,8400 | 3,7100 | 15.107 | ,00 |
| 09/10/2009 | 3,7300 | -2,61% | 3,6800 | 3,7400 | 3,6800 | 999 | ,00 |
| 08/10/2009 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | 27 | ,00 |
| 07/10/2009 | 3,8300 | 1,32% | 3,8300 | 3,8300 | 3,8300 | 1.098 | ,00 |
| 06/10/2009 | 3,7800 | 1,07% | 3,7500 | 3,7800 | 3,7400 | 1.668 | ,00 |
| 05/10/2009 | 3,7400 | -2,86% | 3,8500 | 3,8500 | 3,7300 | 1.501 | ,00 |
| 02/10/2009 | 3,8500 | 0,00% | 3,7800 | 3,8700 | 3,7700 | 4.312 | ,00 |
| 01/10/2009 | 3,8500 | -2,04% | 3,8400 | 3,9600 | 3,7900 | 3.466 | ,00 |
| 30/9/2009 | 3,9300 | -1,01% | 4,0500 | 4,0500 | 3,9200 | 3.170 | ,00 |
| 29/9/2009 | 3,9700 | 0,76% | 4,0100 | 4,1000 | 3,7700 | 9.878 | ,00 |
| 28/9/2009 | 3,9400 | 0,00% | 3,9400 | 4,1800 | 3,9000 | 20.264 | ,00 |
| 25/9/2009 | 3,9400 | 6,20% | 3,8300 | 4,2800 | 3,8300 | 16.845 | ,00 |
| 24/9/2009 | 3,7100 | 1,09% | 3,6700 | 3,7100 | 3,5500 | 2.681 | ,00 |
| 23/9/2009 | 3,6700 | 0,00% | 3,7000 | 3,7000 | 3,6700 | 2.194 | ,00 |
| 22/9/2009 | 3,6700 | 0,00% | 3,6700 | 3,6900 | 3,6500 | 1.516 | ,00 |
| 21/9/2009 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 18/9/2009 | 3,6700 | 0,55% | 3,7500 | 3,7600 | 3,6700 | 3.285 | ,00 |
| 17/9/2009 | 3,6500 | 0,00% | 3,6100 | 3,6500 | 3,6000 | 1.372 | ,00 |
| 16/9/2009 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6300 | 1.346 | ,00 |
| 15/9/2009 | 3,6500 | 3,99% | 3,5400 | 3,6500 | 3,5000 | 2.178 | ,00 |
| 14/9/2009 | 3,5100 | -0,85% | 3,5700 | 3,5700 | 3,4700 | 2.907 | ,00 |
| 11/9/2009 | 3,5400 | 1,43% | 3,5500 | 3,5600 | 3,5300 | 2.799 | ,00 |
| 10/9/2009 | 3,4900 | -0,29% | 3,6600 | 3,6600 | 3,4900 | 2.140 | ,00 |
| 09/9/2009 | 3,5000 | -3,58% | 3,6500 | 3,6700 | 3,4800 | 7.264 | ,00 |
| 08/9/2009 | 3,6300 | 2,83% | 3,5500 | 3,6300 | 3,5500 | 6.075 | ,00 |
| 07/9/2009 | 3,5300 | -1,67% | 3,5300 | 3,5300 | 3,5300 | 549 | ,00 |
| 04/9/2009 | 3,5900 | 1,70% | 3,3900 | 3,5900 | 3,3900 | 384 | ,00 |
| 03/9/2009 | 3,5300 | -3,81% | 3,3600 | 3,6000 | 3,3500 | 1.048 | ,00 |
| 02/9/2009 | 3,6700 | 0,55% | 3,7300 | 3,7900 | 3,6700 | 713 | ,00 |
| 01/9/2009 | 3,6500 | 6,73% | 3,6500 | 3,6500 | 3,6500 | 752 | ,00 |
| 31/8/2009 | 3,4200 | 0,29% | 3,4200 | 3,4200 | 3,4200 | 219 | ,00 |
| 28/8/2009 | 3,4100 | -2,57% | 3,4200 | 3,5800 | 3,3900 | 16.540 | ,00 |
| 27/8/2009 | 3,5000 | 0,00% | 3,4600 | 3,5000 | 3,4600 | 71 | ,00 |
| 26/8/2009 | 3,5000 | -4,11% | 3,5400 | 3,5700 | 3,5000 | 1.822 | ,00 |
| 25/8/2009 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 24/8/2009 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 21/8/2009 | 3,6500 | 0,83% | 3,6500 | 3,6500 | 3,6500 | 33 | ,00 |
| 20/8/2009 | 3,6200 | 1,69% | 3,4700 | 3,6200 | 3,4700 | 308 | ,00 |
| 19/8/2009 | 3,5600 | -2,20% | 3,5500 | 3,5600 | 3,5500 | 219 | ,00 |
| 18/8/2009 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 17/8/2009 | 3,6400 | -2,41% | 3,4000 | 3,6400 | 3,4000 | 575 | ,00 |
| 14/8/2009 | 3,7300 | 0,54% | 3,7000 | 3,7300 | 3,4900 | 3.435 | ,00 |
| 13/8/2009 | 3,7100 | 4,80% | 3,6200 | 3,7100 | 3,5400 | 4.357 | ,00 |
| 12/8/2009 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | 33 | ,00 |
| 11/8/2009 | 3,5400 | -0,28% | 3,5500 | 3,5500 | 3,4700 | 417 | ,00 |
| 10/8/2009 | 3,5500 | 0,00% | 3,5800 | 3,5800 | 3,5500 | 290 | ,00 |
| 07/8/2009 | 3,5500 | 0,28% | 3,5300 | 3,6200 | 3,5300 | 917 | ,00 |
| 06/8/2009 | 3,5400 | 0,28% | 3,3800 | 3,5500 | 3,3800 | 2.743 | ,00 |
| 05/8/2009 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | ,00 | |
| 04/8/2009 | 3,5300 | 0,86% | 3,5300 | 3,6200 | 3,5300 | 2.546 | ,00 |
| 03/8/2009 | 3,5000 | -2,78% | 3,6300 | 3,6300 | 3,5000 | 2.167 | ,00 |
| 31/7/2009 | 3,6000 | -0,28% | 3,3300 | 3,6000 | 3,3300 | 1.317 | ,00 |
| 30/7/2009 | 3,6100 | 0,00% | 3,6100 | 3,6100 | 3,6100 | 549 | ,00 |
| 29/7/2009 | 3,6100 | 0,00% | 3,6100 | 3,6100 | 3,6100 | ,00 | |
| 28/7/2009 | 3,6100 | -1,10% | 3,5500 | 3,6100 | 3,4600 | 2.579 | ,00 |
| 27/7/2009 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 24/7/2009 | 3,6500 | 0,27% | 3,5100 | 3,6500 | 3,4700 | 1.536 | ,00 |
| 23/7/2009 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | 54 | ,00 |
| 22/7/2009 | 3,6400 | -0,82% | 3,7000 | 3,7000 | 3,4900 | 4.942 | ,00 |
| 21/7/2009 | 3,6700 | -3,93% | 3,6300 | 3,7400 | 3,5800 | 387 | ,00 |
| 20/7/2009 | 3,8200 | 8,52% | 3,5500 | 3,8200 | 3,5400 | 69 | ,00 |
| 17/7/2009 | 3,5200 | -4,61% | 3,5500 | 3,6300 | 3,4300 | 753 | ,00 |
| 16/7/2009 | 3,6900 | 2,79% | 3,8900 | 3,8900 | 3,4900 | 444 | ,00 |
| 15/7/2009 | 3,5900 | 0,28% | 3,5900 | 3,5900 | 3,5900 | 10 | ,00 |
| 14/7/2009 | 3,5800 | 2,87% | 3,7100 | 3,7100 | 3,5800 | 56 | ,00 |
| 13/7/2009 | 3,4800 | 0,87% | 3,4200 | 3,5300 | 3,3000 | 1.524 | ,00 |
| 10/7/2009 | 3,4500 | -6,50% | 3,8100 | 3,8100 | 3,4500 | 277 | ,00 |
| 09/7/2009 | 3,6900 | 0,00% | 3,4200 | 3,6900 | 3,4200 | 653 | ,00 |
| 08/7/2009 | 3,6900 | -9,11% | 3,6800 | 3,8200 | 3,6700 | 5.380 | ,00 |
| 07/7/2009 | 4,0600 | 8,56% | 4,0600 | 4,0600 | 4,0600 | 2 | ,00 |
| 06/7/2009 | 3,7400 | 5,35% | 3,4300 | 3,7400 | 3,4300 | 170 | ,00 |
| 03/7/2009 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | 678 | ,00 |
| 02/7/2009 | 3,5500 | 1,72% | 3,3400 | 3,5500 | 3,3300 | 296 | ,00 |
| 01/7/2009 | 3,4900 | -4,38% | 3,5000 | 3,5000 | 3,4900 | 494 | ,00 |
| 30/6/2009 | 3,6500 | -1,62% | 3,6600 | 3,6600 | 3,6500 | 494 | ,00 |
| 29/6/2009 | 3,7100 | 2,20% | 3,5900 | 3,7100 | 3,5900 | 919 | ,00 |
| 26/6/2009 | 3,6300 | -4,72% | 3,6500 | 3,6900 | 3,5200 | 2.852 | ,00 |
| 25/6/2009 | 3,8100 | -1,04% | 3,7300 | 3,8100 | 3,4900 | 333 | ,00 |
| 24/6/2009 | 3,8500 | 0,52% | 3,8500 | 3,8500 | 3,8500 | 2 | ,00 |
| 23/6/2009 | 3,8300 | 1,59% | 3,7500 | 3,8300 | 3,7500 | 384 | ,00 |
| 22/6/2009 | 3,7700 | 0,00% | 3,7700 | 3,7700 | 3,7700 | ,00 | |
| 19/6/2009 | 3,7700 | 1,34% | 3,7600 | 3,7700 | 3,7600 | 308 | ,00 |
| 18/6/2009 | 3,7200 | 3,33% | 3,8300 | 3,8500 | 3,5000 | 4.247 | ,00 |
| 17/6/2009 | 3,6000 | -4,51% | 3,7900 | 3,7900 | 3,4900 | 4.559 | ,00 |
| 16/6/2009 | 3,7700 | -1,31% | 3,5900 | 3,7900 | 3,4800 | 686 | ,00 |
| 15/6/2009 | 3,8200 | -1,04% | 3,7900 | 3,8300 | 3,6500 | 3.391 | ,00 |
| 12/6/2009 | 3,8600 | -5,39% | 3,9200 | 4,0600 | 3,8100 | 4.510 | ,00 |
| 11/6/2009 | 4,0800 | -2,39% | 3,9400 | 4,1600 | 3,8600 | 10.237 | ,00 |
| 10/6/2009 | 4,1800 | -2,79% | 4,2600 | 4,2600 | 4,0700 | 3.226 | ,00 |
| 09/6/2009 | 4,3000 | 3,12% | 3,9200 | 4,3900 | 3,8500 | 15.841 | ,00 |
| 05/6/2009 | 4,1700 | -0,24% | 4,0600 | 4,1800 | 4,0100 | 987 | ,00 |
| 04/6/2009 | 4,1800 | -1,18% | 4,0200 | 4,1800 | 3,9400 | 786 | ,00 |
| 03/6/2009 | 4,2300 | 7,09% | 3,9300 | 4,2700 | 3,9200 | 9.768 | ,00 |
| 02/6/2009 | 3,9500 | -0,50% | 3,9500 | 3,9500 | 3,9500 | 900 | ,00 |
| 01/6/2009 | 3,9700 | 2,06% | 3,7300 | 3,9700 | 3,7300 | 659 | ,00 |
| 29/5/2009 | 3,8900 | 2,10% | 3,8000 | 3,9900 | 3,8000 | 2.137 | ,00 |
| 28/5/2009 | 3,8100 | -0,52% | 3,7300 | 3,8100 | 3,6700 | 851 | ,00 |
| 27/5/2009 | 3,8300 | 2,41% | 3,7400 | 3,8300 | 3,7300 | 1.043 | ,00 |
| 26/5/2009 | 3,7400 | -3,86% | 3,7300 | 3,9000 | 3,6500 | 5.520 | ,00 |
| 25/5/2009 | 3,8900 | 2,37% | 3,8100 | 3,9200 | 3,6500 | 6.343 | ,00 |
| 22/5/2009 | 3,8000 | -0,52% | 3,7100 | 3,8200 | 3,6500 | 5.593 | ,00 |
| 21/5/2009 | 3,8200 | 3,80% | 3,6800 | 3,8300 | 3,5500 | 3.724 | ,00 |
| 20/5/2009 | 3,6800 | 0,82% | 3,6500 | 3,7000 | 3,6300 | 1.372 | ,00 |
| 19/5/2009 | 3,6500 | 4,89% | 3,7200 | 3,7300 | 3,6100 | 1.241 | ,00 |
| 18/5/2009 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 15/5/2009 | 3,4800 | 2,35% | 3,4000 | 3,5300 | 3,3700 | 7.177 | ,00 |
| 14/5/2009 | 3,4000 | 9,32% | 3,1400 | 3,4200 | 3,1400 | 9.732 | ,00 |
| 13/5/2009 | 3,1100 | 6,51% | 2,9200 | 3,1700 | 2,9200 | 15.307 | ,00 |
| 12/5/2009 | 2,9200 | -1,68% | 2,9500 | 2,9600 | 2,9200 | 853 | ,00 |
| 11/5/2009 | 2,9700 | 3,85% | 2,9400 | 2,9700 | 2,8200 | 550 | ,00 |
| 08/5/2009 | 2,8600 | -2,05% | 2,8700 | 2,9300 | 2,8600 | 1.672 | ,00 |
| 07/5/2009 | 2,9200 | 0,69% | 2,9000 | 3,0200 | 2,9000 | 2.865 | ,00 |
| 06/5/2009 | 2,9000 | 0,35% | 2,9300 | 2,9300 | 2,9000 | 1.855 | ,00 |
| 05/5/2009 | 2,8900 | -2,69% | 2,8900 | 2,9400 | 2,8200 | 3.040 | ,00 |
| 04/5/2009 | 2,9700 | -0,34% | 2,9700 | 2,9800 | 2,8600 | 2.608 | ,00 |
| 30/4/2009 | 2,9800 | -0,67% | 3,0400 | 3,0400 | 2,9200 | 1.889 | ,00 |
| 29/4/2009 | 3,0000 | -0,33% | 3,0100 | 3,0500 | 2,9900 | 3.865 | ,00 |
| 28/4/2009 | 3,0100 | 0,33% | 3,0100 | 3,0100 | 3,0100 | 10 | ,00 |
| 27/4/2009 | 3,0000 | -2,28% | 2,9300 | 3,0500 | 2,9300 | 3.645 | ,00 |
| 24/4/2009 | 3,0700 | 5,86% | 2,9000 | 3,0700 | 2,9000 | 5.495 | ,00 |
| 23/4/2009 | 2,9000 | -2,03% | 2,8800 | 2,9300 | 2,8300 | 16.432 | ,00 |
| 22/4/2009 | 2,9600 | 0,00% | 2,9500 | 2,9900 | 2,9300 | 2.923 | ,00 |
| 21/4/2009 | 2,9600 | 1,37% | 2,9200 | 2,9600 | 2,9000 | 3.296 | ,00 |
| 16/4/2009 | 2,9200 | 2,46% | 2,8500 | 2,9300 | 2,8500 | 2.604 | ,00 |
| 15/4/2009 | 2,8500 | 0,00% | 2,8500 | 2,8800 | 2,8200 | 3.462 | ,00 |
| 14/4/2009 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8400 | 2.579 | ,00 |
| 09/4/2009 | 2,8500 | -0,70% | 2,8900 | 2,9200 | 2,8200 | 4.609 | ,00 |
| 08/4/2009 | 2,8700 | 1,77% | 2,8100 | 2,8700 | 2,8100 | 2.140 | ,00 |
| 07/4/2009 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 252 | ,00 |
| 06/4/2009 | 2,8200 | 0,00% | 2,8200 | 2,8400 | 2,8100 | 2.271 | ,00 |
| 03/4/2009 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8100 | 1.317 | ,00 |
| 02/4/2009 | 2,8200 | 2,17% | 2,7600 | 2,8200 | 2,7600 | 986 | ,00 |
| 01/4/2009 | 2,7600 | 0,00% | 2,7500 | 2,7600 | 2,7500 | 703 | ,00 |
| 31/3/2009 | 2,7600 | -1,43% | 2,8800 | 2,8800 | 2,6900 | 11.808 | ,00 |
| 30/3/2009 | 2,8000 | -1,41% | 2,8200 | 2,8200 | 2,8000 | 1.097 | ,00 |
| 27/3/2009 | 2,8400 | -2,07% | 2,8400 | 2,8400 | 2,8400 | 527 | ,00 |
| 26/3/2009 | 2,9000 | 1,40% | 2,8800 | 2,9000 | 2,8800 | 1.569 | ,00 |
| 24/3/2009 | 2,8600 | -0,35% | 2,8700 | 2,8900 | 2,7000 | 4.170 | ,00 |
| 23/3/2009 | 2,8700 | 1,06% | 2,8700 | 2,8700 | 2,8700 | 219 | ,00 |
| 20/3/2009 | 2,8400 | 3,65% | 2,7000 | 2,8800 | 2,7000 | 847 | ,00 |
| 19/3/2009 | 2,7400 | 0,00% | 2,7200 | 2,7400 | 2,7200 | 23.046 | ,00 |
| 18/3/2009 | 2,7400 | 0,74% | 2,7200 | 2,7400 | 2,7200 | 384 | ,00 |
| 17/3/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 23 | ,00 |
| 16/3/2009 | 2,7200 | 1,87% | 2,7200 | 2,7200 | 2,7200 | 905 | ,00 |
| 13/3/2009 | 2,6700 | -0,37% | 2,6500 | 2,7300 | 2,6300 | 7.100 | ,00 |
| 12/3/2009 | 2,6800 | 1,13% | 2,7200 | 2,7200 | 2,6500 | 1.536 | ,00 |
| 11/3/2009 | 2,6500 | -2,93% | 2,7300 | 2,7400 | 2,6000 | 4.785 | ,00 |
| 10/3/2009 | 2,7300 | 0,37% | 2,6400 | 2,7400 | 2,6400 | 2.293 | ,00 |
| 09/3/2009 | 2,7200 | 0,00% | 2,7200 | 2,7400 | 2,6800 | 4.883 | ,00 |
| 06/3/2009 | 2,7200 | 0,00% | 2,7300 | 2,7300 | 2,7200 | 1.542 | ,00 |
| 05/3/2009 | 2,7200 | -0,37% | 2,7400 | 2,7400 | 2,7200 | 1.701 | ,00 |
| 04/3/2009 | 2,7300 | 1,87% | 2,7400 | 2,7400 | 2,5900 | 2.672 | ,00 |
| 03/3/2009 | 2,6800 | 0,00% | 2,6400 | 2,6800 | 2,6300 | 1.613 | ,00 |
| 27/2/2009 | 2,6800 | -1,83% | 2,6400 | 2,7300 | 2,6400 | 2.909 | ,00 |
| 26/2/2009 | 2,7300 | -0,36% | 2,7300 | 2,7400 | 2,7200 | 1.405 | ,00 |
| 25/2/2009 | 2,7400 | 0,37% | 2,7300 | 2,7400 | 2,7300 | 740 | ,00 |
| 24/2/2009 | 2,7300 | 0,37% | 2,7200 | 2,7300 | 2,6800 | 1.756 | ,00 |
| 23/2/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 87 | ,00 |
| 20/2/2009 | 2,7200 | -1,09% | 2,7200 | 2,7400 | 2,7000 | 1.394 | ,00 |
| 19/2/2009 | 2,7500 | 0,36% | 2,7900 | 2,7900 | 2,7400 | 2.414 | ,00 |
| 18/2/2009 | 2,7400 | 0,00% | 2,7300 | 2,7400 | 2,7200 | 18.052 | ,00 |
| 17/2/2009 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 27.381 | ,00 |
| 16/2/2009 | 2,7400 | -0,36% | 2,7500 | 2,7500 | 2,7200 | 1.537 | ,00 |
| 13/2/2009 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 12/2/2009 | 2,7500 | 0,00% | 2,7400 | 2,8200 | 2,7400 | 1.338 | ,00 |
| 11/2/2009 | 2,7500 | 0,00% | 2,8600 | 2,8600 | 2,7500 | 1.350 | ,00 |
| 10/2/2009 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | 966 | ,00 |
| 09/2/2009 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | 2.771 | ,00 |
| 06/2/2009 | 2,7500 | 0,36% | 2,7700 | 2,7700 | 2,7400 | 1.601 | ,00 |
| 05/2/2009 | 2,7400 | -0,36% | 2,7700 | 2,7700 | 2,7400 | 1.185 | ,00 |
| 04/2/2009 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 03/2/2009 | 2,7500 | -2,48% | 2,7500 | 2,7500 | 2,7400 | 1.536 | ,00 |
| 02/2/2009 | 2,8200 | 2,92% | 2,7700 | 2,8200 | 2,7500 | 519 | ,00 |
| 30/1/2009 | 2,7400 | -0,36% | 2,7700 | 2,7700 | 2,7200 | 2.305 | ,00 |
| 29/1/2009 | 2,7500 | 0,36% | 2,7500 | 2,7500 | 2,7400 | 1.410 | ,00 |
| 28/1/2009 | 2,7400 | 0,37% | 2,7500 | 2,7500 | 2,7400 | 4.390 | ,00 |
| 27/1/2009 | 2,7300 | -0,36% | 2,7900 | 2,7900 | 2,7200 | 4.565 | ,00 |
| 26/1/2009 | 2,7400 | -0,36% | 2,7500 | 2,7700 | 2,7400 | 2.217 | ,00 |
| 23/1/2009 | 2,7500 | 0,00% | 2,7700 | 2,7900 | 2,7200 | 1.811 | ,00 |
| 22/1/2009 | 2,7500 | 0,00% | 2,7700 | 2,7700 | 2,7400 | 769 | ,00 |
| 21/1/2009 | 2,7500 | 0,73% | 2,7400 | 2,8600 | 2,6900 | 3.209 | ,00 |
| 20/1/2009 | 2,7300 | -2,15% | 2,7400 | 2,7900 | 2,7200 | 4.185 | ,00 |
| 19/1/2009 | 2,7900 | -3,79% | 2,7900 | 2,8600 | 2,6700 | 2.206 | ,00 |
| 16/1/2009 | 2,9000 | 2,84% | 3,0100 | 3,0300 | 2,7900 | 2.795 | ,00 |
| 15/1/2009 | 2,8200 | -2,76% | 2,8400 | 2,8400 | 2,7900 | 2.534 | ,00 |
| 14/1/2009 | 2,9000 | -2,36% | 2,9900 | 2,9900 | 2,8600 | 2.472 | ,00 |
| 13/1/2009 | 2,9700 | -1,33% | 3,0100 | 3,0100 | 2,9000 | 702 | ,00 |
| 12/1/2009 | 3,0100 | 0,00% | 3,0300 | 3,0300 | 2,9900 | 1.361 | ,00 |
| 09/1/2009 | 3,0100 | 0,00% | 3,0400 | 3,0400 | 2,9900 | 2.506 | ,00 |
| 08/1/2009 | 3,0100 | -0,99% | 3,0400 | 3,0800 | 2,9300 | 1.613 | ,00 |
| 07/1/2009 | 3,0400 | 1,00% | 3,0400 | 3,0400 | 3,0400 | 394 | ,00 |
| 05/1/2009 | 3,0100 | -2,27% | 3,1000 | 3,1200 | 2,8600 | 3.108 | ,00 |
| 02/1/2009 | 3,0800 | 5,12% | 3,0800 | 3,0800 | 3,0800 | 10 | ,00 |
| 31/12/2008 | 2,9300 | -1,35% | 2,9700 | 2,9900 | 2,9200 | 933 | ,00 |
| 30/12/2008 | 2,9700 | 0,00% | 3,0600 | 3,1000 | 2,9500 | 4.520 | ,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.% |
|---|