| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -2,94% | 3,0600 | 3,1000 | 2,9500 | 4.520 | ,00 |
| 29/12/2008 | 3,0600 | 0,00% | 2,9300 | 3,2500 | 2,9300 | 2.200 | ,00 |
| 24/12/2008 | 3,0600 | 3,73% | 3,1700 | 3,1700 | 2,9300 | 1.101 | ,00 |
| 23/12/2008 | 2,9500 | -0,67% | 3,1200 | 3,1300 | 2,9300 | 1.031 | ,00 |
| 22/12/2008 | 2,9700 | 0,00% | 2,9700 | 2,9700 | 2,9700 | 46 | ,00 |
| 19/12/2008 | 2,9700 | -4,19% | 3,0100 | 3,0300 | 2,9500 | 4.346 | ,00 |
| 18/12/2008 | 3,1000 | -1,59% | 3,0300 | 3,1000 | 2,9900 | 4.061 | ,00 |
| 17/12/2008 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | 1.509.504 | ,00 |
| 16/12/2008 | 3,1500 | -3,67% | 3,1700 | 3,2800 | 3,0600 | 2.557 | ,00 |
| 15/12/2008 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 12/12/2008 | 3,2700 | -1,21% | 3,1900 | 3,3300 | 3,1000 | 5.037 | ,00 |
| 11/12/2008 | 3,3100 | 4,42% | 3,1000 | 3,3100 | 3,1000 | 898 | ,00 |
| 10/12/2008 | 3,1700 | -1,25% | 3,1500 | 3,1700 | 3,1500 | 1.164 | ,00 |
| 09/12/2008 | 3,2100 | -1,23% | 3,0300 | 3,2100 | 3,0300 | 2.283 | ,00 |
| 08/12/2008 | 3,2500 | 1,88% | 3,1900 | 3,2500 | 3,1900 | 879 | ,00 |
| 05/12/2008 | 3,1900 | -2,74% | 3,1200 | 3,2500 | 3,0800 | 5.391 | ,00 |
| 04/12/2008 | 3,2800 | 0,00% | 3,3300 | 3,3300 | 3,1900 | 1.811 | ,00 |
| 03/12/2008 | 3,2800 | 0,00% | 3,3300 | 3,3300 | 3,2100 | 869 | ,00 |
| 02/12/2008 | 3,2800 | -1,50% | 3,3300 | 3,3300 | 3,2800 | 29 | ,00 |
| 01/12/2008 | 3,3300 | 2,46% | 3,3900 | 3,3900 | 3,1900 | 623 | ,00 |
| 28/11/2008 | 3,2500 | 4,17% | 3,1000 | 3,2500 | 3,0800 | 1.622 | ,00 |
| 27/11/2008 | 3,1200 | 0,65% | 3,1000 | 3,1500 | 3,0600 | 521 | ,00 |
| 26/11/2008 | 3,1000 | 0,00% | 3,0400 | 3,1700 | 3,0400 | 1.102 | ,00 |
| 25/11/2008 | 3,1000 | -4,02% | 3,0400 | 3,2800 | 3,0400 | 6.788 | ,00 |
| 24/11/2008 | 3,2300 | 1,89% | 3,2500 | 3,2500 | 3,0400 | 2.196 | ,00 |
| 21/11/2008 | 3,1700 | 0,63% | 3,2300 | 3,2300 | 3,0100 | 1.478 | ,00 |
| 20/11/2008 | 3,1500 | 2,94% | 3,1300 | 3,1900 | 2,9300 | 3.937 | ,00 |
| 19/11/2008 | 3,0600 | 2,34% | 2,9900 | 3,1900 | 2,9900 | 35.259 | ,00 |
| 18/11/2008 | 2,9900 | -0,66% | 2,9200 | 3,0100 | 2,9200 | 1.064 | ,00 |
| 17/11/2008 | 3,0100 | -0,66% | 2,9000 | 3,0300 | 2,8800 | 2.276 | ,00 |
| 14/11/2008 | 3,0300 | 3,41% | 2,9300 | 3,0300 | 2,9000 | 4.566 | ,00 |
| 13/11/2008 | 2,9300 | -0,68% | 2,8800 | 2,9300 | 2,8800 | 2.557 | ,00 |
| 12/11/2008 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,8200 | 2.738 | ,00 |
| 11/11/2008 | 2,9500 | 0,00% | 2,9500 | 2,9900 | 2,8400 | 6.165 | ,00 |
| 10/11/2008 | 2,9500 | 0,00% | 3,0400 | 3,0400 | 2,9500 | 2.968 | ,00 |
| 07/11/2008 | 2,9500 | -4,84% | 2,8800 | 3,0300 | 2,8800 | 10.677 | ,00 |
| 06/11/2008 | 3,1000 | -2,82% | 3,0600 | 3,1900 | 2,9500 | 4.484 | ,00 |
| 05/11/2008 | 3,1900 | 1,92% | 3,1300 | 3,3300 | 3,0100 | 2.911 | ,00 |
| 04/11/2008 | 3,1300 | 2,29% | 3,1000 | 3,2700 | 3,1000 | 3.519 | ,00 |
| 03/11/2008 | 3,0600 | 2,34% | 3,0300 | 3,1000 | 3,0300 | 4.594 | ,00 |
| 31/10/2008 | 2,9900 | 0,00% | 2,9900 | 3,1000 | 2,9900 | 6.213 | ,00 |
| 30/10/2008 | 2,9900 | 0,00% | 2,9900 | 3,0100 | 2,9300 | 4.977 | ,00 |
| 29/10/2008 | 2,9900 | 0,67% | 2,9900 | 3,0800 | 2,9300 | 24.355 | ,00 |
| 27/10/2008 | 2,9700 | -1,98% | 2,7500 | 3,0100 | 2,7400 | 8.089 | ,00 |
| 24/10/2008 | 3,0300 | -4,42% | 2,9200 | 3,0600 | 2,8600 | 14.724 | ,00 |
| 23/10/2008 | 3,1700 | -1,86% | 3,1900 | 3,1900 | 2,9300 | 18.806 | ,00 |
| 22/10/2008 | 3,2300 | -2,12% | 3,2800 | 3,2800 | 3,1000 | 4.760 | ,00 |
| 21/10/2008 | 3,3000 | -0,30% | 3,4700 | 3,4700 | 3,2500 | 7.778 | ,00 |
| 20/10/2008 | 3,3100 | -1,19% | 3,2100 | 3,4300 | 3,1200 | 13.454 | ,00 |
| 17/10/2008 | 3,3500 | -3,46% | 3,3100 | 3,4700 | 3,2500 | 11.259 | ,00 |
| 16/10/2008 | 3,4700 | -1,14% | 3,3700 | 3,5100 | 3,2800 | 9.126 | ,00 |
| 15/10/2008 | 3,5100 | -6,90% | 3,7900 | 3,8800 | 3,4700 | 12.131 | ,00 |
| 14/10/2008 | 3,7700 | 0,53% | 3,9400 | 3,9400 | 3,7100 | 12.670 | ,00 |
| 13/10/2008 | 3,7500 | 3,31% | 3,8100 | 3,9200 | 3,7300 | 14.947 | ,00 |
| 10/10/2008 | 3,6300 | -4,22% | 3,6500 | 3,6500 | 3,4700 | 8.337 | ,00 |
| 09/10/2008 | 3,7900 | -1,04% | 3,9700 | 3,9700 | 3,6700 | 29.407 | ,00 |
| 08/10/2008 | 3,8300 | 0,00% | 3,5300 | 3,8300 | 3,4700 | 4.285 | ,00 |
| 07/10/2008 | 3,8300 | 0,52% | 3,5100 | 3,9000 | 3,5100 | 12.937 | ,00 |
| 06/10/2008 | 3,8100 | -9,07% | 4,0100 | 4,0100 | 3,7700 | 11.621 | ,00 |
| 03/10/2008 | 4,1900 | -1,41% | 4,3800 | 4,4100 | 3,9500 | 6.578 | ,00 |
| 02/10/2008 | 4,2500 | -0,23% | 4,1900 | 4,3400 | 4,1900 | 5.402 | ,00 |
| 01/10/2008 | 4,2600 | -1,84% | 4,2500 | 4,5600 | 4,2100 | 4.525 | ,00 |
| 30/9/2008 | 4,3400 | -0,91% | 4,3600 | 4,3800 | 4,1900 | 2.950 | ,00 |
| 29/9/2008 | 4,3800 | -3,52% | 4,4600 | 4,4600 | 4,2500 | 6.277 | ,00 |
| 26/9/2008 | 4,5400 | 0,00% | 4,5200 | 4,5400 | 4,5200 | 439 | ,00 |
| 25/9/2008 | 4,5400 | -0,44% | 4,5400 | 4,5400 | 4,3900 | 4.496 | ,00 |
| 24/9/2008 | 4,5600 | -0,44% | 4,5600 | 4,5600 | 4,5000 | 1.327 | ,00 |
| 23/9/2008 | 4,5800 | -1,08% | 4,5600 | 4,6300 | 4,4100 | 3.770 | ,00 |
| 22/9/2008 | 4,6300 | 0,00% | 4,5600 | 4,6800 | 4,5600 | 933 | ,00 |
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.% |
|---|