| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)
8,9800 €
0,1000 (1,13%)
- Άνοιγμα 8,9800
- Υψηλό 9,0000
- Χαμηλό 8,9000
- Όγκος 3.714
- Τζίρος 33.283 €
- Πράξεις 25
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/4/2000 | 9,1500 | -9,41% | 10,9100 | 10,9100 | 9,1100 | 46.868 | ,00 |
| 17/4/2000 | 10,1000 | -10,06% | 10,1000 | 10,2100 | 10,1000 | 13.631 | ,00 |
| 14/4/2000 | 11,2300 | -9,07% | 11,2700 | 11,7500 | 11,1200 | 46.001 | ,00 |
| 13/4/2000 | 12,3500 | -5,00% | 12,8200 | 13,1100 | 12,2300 | 16.367 | ,00 |
| 12/4/2000 | 13,0000 | 2,69% | 12,5600 | 13,1500 | 12,3700 | 24.237 | ,00 |
| 11/4/2000 | 12,6600 | -1,63% | 12,4500 | 13,0500 | 12,1600 | 16.000 | ,00 |
| 10/4/2000 | 12,8700 | 3,37% | 13,5500 | 13,5500 | 12,4500 | 37.132 | ,00 |
| 07/4/2000 | 12,4500 | 6,14% | 11,7300 | 12,5500 | 11,7300 | 17.579 | ,00 |
| 06/4/2000 | 11,7300 | -0,76% | 11,7100 | 12,8000 | 11,1500 | 29.972 | ,00 |
| 05/4/2000 | 11,8200 | -0,67% | 11,5600 | 12,3700 | 11,5600 | 16.079 | ,00 |
| 04/4/2000 | 11,9000 | -2,46% | 11,6100 | 12,2700 | 11,6100 | 8.868 | ,00 |
| 03/4/2000 | 12,2000 | -0,97% | 12,9200 | 12,9200 | 11,7100 | 5.052 | ,00 |
| 31/3/2000 | 12,3200 | -2,38% | 11,9900 | 12,6000 | 11,9900 | 14.711 | ,00 |
| 30/3/2000 | 12,6200 | -0,39% | 13,1100 | 13,2500 | 12,0500 | 29.684 | ,00 |
| 29/3/2000 | 12,6700 | 9,79% | 11,2100 | 12,6900 | 11,2100 | 24.789 | ,00 |
| 28/3/2000 | 11,5400 | -7,83% | 12,4900 | 12,4900 | 11,2700 | 46.868 | ,00 |
| 27/3/2000 | 12,5200 | -5,79% | 13,1100 | 13,1100 | 12,2700 | 20.920 | ,00 |
| 24/3/2000 | 13,2900 | 2,07% | 13,3100 | 14,1900 | 12,5000 | 409.556 | ,00 |
| 23/3/2000 | 13,0200 | -5,99% | 14,0400 | 14,0400 | 12,7600 | 29.289 | ,00 |
| 22/3/2000 | 13,8500 | -3,62% | 13,6200 | 14,9400 | 13,6200 | 33.579 | ,00 |
| 21/3/2000 | 14,3700 | -4,01% | 14,4900 | 15,4800 | 13,8300 | 42.631 | ,00 |
| 20/3/2000 | 14,9700 | 9,59% | 14,4900 | 15,0200 | 14,3300 | 58.237 | ,00 |
| 17/3/2000 | 13,6600 | 9,98% | 13,2200 | 13,6600 | 12,9600 | 61.974 | ,00 |
| 16/3/2000 | 12,4200 | 9,91% | 11,3700 | 12,4200 | 11,3700 | 57.474 | ,00 |
| 15/3/2000 | 11,3000 | -9,96% | 11,3000 | 11,5500 | 11,3000 | 20.920 | ,00 |
| 14/3/2000 | 12,5500 | -9,97% | 13,1600 | 13,6100 | 12,5500 | 22.999 | ,00 |
| 10/3/2000 | 13,9400 | -5,30% | 15,6000 | 15,6000 | 13,5000 | 39.473 | ,00 |
| 09/3/2000 | 14,7200 | -1,01% | 15,2600 | 15,7300 | 13,8900 | 60.158 | ,00 |
| 08/3/2000 | 14,8700 | -6,60% | 15,0500 | 16,6100 | 14,5000 | 62.947 | ,00 |
| 07/3/2000 | 15,9200 | -7,76% | 15,5600 | 17,2800 | 15,5600 | 69.552 | ,00 |
| 06/3/2000 | 17,2600 | -4,06% | 18,4000 | 18,4000 | 17,1800 | 20.184 | ,00 |
| 03/3/2000 | 17,9900 | 2,45% | 17,7900 | 18,3500 | 17,5800 | 22.816 | ,00 |
| 02/3/2000 | 17,5600 | 4,52% | 17,2800 | 18,0700 | 16,9800 | 38.078 | ,00 |
| 01/3/2000 | 16,8000 | 1,39% | 16,5700 | 17,4000 | 16,5700 | 42.236 | ,00 |
| 29/2/2000 | 16,5700 | -3,10% | 16,7800 | 18,0500 | 16,0900 | 51.868 | ,00 |
| 28/2/2000 | 17,1000 | -8,99% | 17,8500 | 18,7400 | 16,9800 | 48.764 | ,00 |
| 25/2/2000 | 18,7900 | -0,74% | 18,9600 | 19,7900 | 18,4100 | 50.211 | ,00 |
| 24/2/2000 | 18,9300 | 1,45% | 19,5200 | 19,5200 | 18,6800 | 47.657 | ,00 |
| 23/2/2000 | 18,6600 | -2,86% | 19,2100 | 19,6300 | 18,2300 | 32.105 | ,00 |
| 22/2/2000 | 19,2100 | -7,42% | 20,9100 | 20,9100 | 18,9900 | 70.526 | ,00 |
| 21/2/2000 | 20,7500 | 5,17% | 19,9300 | 21,1900 | 19,7300 | 117.040 | ,00 |
| 18/2/2000 | 19,7300 | 5,06% | 19,7300 | 20,2900 | 18,8400 | 60.631 | ,00 |
| 17/2/2000 | 18,7800 | 1,13% | 18,5700 | 20,2800 | 17,8400 | 70.369 | ,00 |
| 16/2/2000 | 18,5700 | -8,21% | 19,5200 | 19,9400 | 18,2300 | 68.922 | ,00 |
| 15/2/2000 | 20,2300 | -4,76% | 20,8000 | 21,2900 | 19,9800 | 48.132 | ,00 |
| 14/2/2000 | 21,2400 | -3,37% | 21,0500 | 21,7400 | 21,0500 | 25.000 | ,00 |
| 11/2/2000 | 21,9800 | 1,67% | 21,6200 | 22,5300 | 21,6200 | 112.105 | ,00 |
| 10/2/2000 | 21,6200 | 3,20% | 20,4700 | 22,8600 | 20,4200 | 130.159 | ,00 |
| 09/2/2000 | 20,9500 | -7,34% | 22,3100 | 22,3100 | 20,8000 | 132.211 | ,00 |
| 08/2/2000 | 22,6100 | -3,25% | 23,4200 | 23,6400 | 22,3300 | 124.265 | ,00 |
| 07/2/2000 | 23,3700 | -2,79% | 24,0400 | 24,5300 | 23,0800 | 148.159 | ,00 |
| 04/2/2000 | 24,0400 | 0,04% | 23,3100 | 25,6600 | 23,3100 | 507.478 | ,00 |
| 03/2/2000 | 24,0300 | 8,00% | 23,5800 | 24,0300 | 22,6500 | 281.529 | ,00 |
| 02/2/2000 | 22,2500 | 7,96% | 20,4100 | 22,2500 | 20,2000 | 299.319 | ,00 |
| 01/2/2000 | 20,6100 | -3,06% | 21,2600 | 21,5800 | 20,3800 | 148.186 | ,00 |
| 31/1/2000 | 21,2600 | 3,05% | 20,0200 | 21,6900 | 20,0200 | 145.447 | ,00 |
| 28/1/2000 | 20,6300 | 3,36% | 20,1800 | 21,0700 | 20,1800 | 133.817 | ,00 |
| 27/1/2000 | 19,9600 | 6,62% | 19,5100 | 20,2100 | 18,1300 | 94.343 | ,00 |
| 26/1/2000 | 18,7200 | -4,73% | 20,0700 | 20,0700 | 18,1500 | 52.764 | ,00 |
| 25/1/2000 | 19,6500 | -2,19% | 20,0900 | 20,0900 | 19,1800 | 79.632 | ,00 |
| 24/1/2000 | 20,0900 | 2,92% | 20,0800 | 20,5500 | 19,0900 | 178.791 | ,00 |
| 21/1/2000 | 19,5200 | 7,96% | 19,5200 | 19,5200 | 18,5100 | 160.896 | ,00 |
| 20/1/2000 | 18,0800 | 8,00% | 16,7100 | 18,0800 | 16,7100 | 63.395 | ,00 |
| 19/1/2000 | 16,7400 | -5,85% | 16,5200 | 17,5000 | 16,5200 | 76.526 | ,00 |
| 18/1/2000 | 17,7800 | -6,52% | 18,0300 | 18,8400 | 17,5800 | 99.580 | ,00 |
| 17/1/2000 | 19,0200 | -3,06% | 21,1800 | 21,1800 | 18,4000 | 161.896 | ,00 |
| 14/1/2000 | 19,6200 | 7,98% | 19,6200 | 19,6200 | 18,9700 | 148.238 | ,00 |
| 13/1/2000 | 18,1700 | 8,03% | 18,1700 | 18,1700 | 17,5000 | 85.421 | ,00 |
| 12/1/2000 | 16,8200 | 7,61% | 15,0000 | 16,8800 | 15,0000 | 54.737 | ,00 |
| 11/1/2000 | 15,6300 | -3,93% | 16,2700 | 16,2700 | 15,5100 | 53.842 | ,00 |
| 10/1/2000 | 16,2700 | -1,63% | 17,6700 | 17,6700 | 16,0600 | 70.080 | ,00 |
| 07/1/2000 | 16,5400 | 2,61% | 16,6500 | 16,8300 | 15,7400 | 40.026 | ,00 |
| 05/1/2000 | 16,1200 | -6,44% | 15,8600 | 17,0000 | 15,8600 | 35.815 | ,00 |
| 04/1/2000 | 17,2300 | -5,69% | 18,6200 | 18,6200 | 16,8100 | 47.105 | ,00 |
| 03/1/2000 | 18,2700 | 5,73% | 18,3500 | 18,6700 | 17,8400 | 75.185 | ,00 |
| 30/12/1999 | 17,2800 | -0,12% | 17,3000 | 17,7300 | 16,8400 | 75.501 | ,00 |
| 29/12/1999 | 17,3000 | -0,35% | 17,8400 | 18,3900 | 16,7900 | 73.842 | ,00 |
| 28/12/1999 | 17,3600 | 1,88% | 16,8400 | 18,0700 | 16,7700 | 44.973 | ,00 |
| 27/12/1999 | 17,0400 | 4,48% | 15,0000 | 17,6100 | 15,0000 | 103.119 | ,00 |
| 24/12/1999 | 16,3100 | -7,96% | 16,3100 | 16,3100 | 16,3100 | 4.920 | ,00 |
| 23/12/1999 | 17,7200 | -7,95% | 18,9600 | 18,9600 | 17,7200 | 33.026 | ,00 |
| 22/12/1999 | 19,2500 | -1,23% | 19,5200 | 20,6100 | 18,5300 | 80.211 | ,00 |
| 21/12/1999 | 19,4900 | 1,88% | 19,5200 | 20,6500 | 17,8400 | 283.160 | ,00 |
| 20/12/1999 | 19,1300 | 7,96% | 18,1800 | 19,1400 | 17,7900 | 357.372 | ,00 |
| 17/12/1999 | 17,7200 | 6,49% | 15,5000 | 17,9700 | 15,3200 | 114.316 | ,00 |
| 16/12/1999 | 16,6400 | -7,91% | 17,3000 | 17,6300 | 16,6200 | 45.263 | ,00 |
| 15/12/1999 | 18,0700 | -2,95% | 19,0700 | 19,0700 | 17,2900 | 61.605 | ,00 |
| 14/12/1999 | 18,6200 | 5,14% | 16,7600 | 18,7800 | 16,7600 | 61.790 | ,00 |
| 13/12/1999 | 17,7100 | 7,99% | 17,5500 | 17,7100 | 16,9000 | 49.579 | ,00 |
| 10/12/1999 | 16,4000 | 4,06% | 15,8400 | 16,6800 | 15,1700 | 17.815 | ,00 |
| 09/12/1999 | 15,7600 | -1,75% | 15,3900 | 16,0500 | 15,2400 | 57.974 | ,00 |
| 08/12/1999 | 16,0400 | 5,53% | 14,5200 | 16,3900 | 14,3400 | 85.975 | ,00 |
| 07/12/1999 | 15,2000 | -7,82% | 15,6100 | 16,1600 | 15,1700 | 100.921 | ,00 |
| 06/12/1999 | 16,4900 | -7,62% | 17,2400 | 17,8400 | 16,4300 | 116.159 | ,00 |
| 03/12/1999 | 17,8500 | -9,53% | 18,9600 | 18,9600 | 17,8500 | 144.159 | ,00 |
| 02/12/1999 | 19,7300 | -6,32% | 18,9600 | 20,5200 | 18,9600 | 229.975 | ,00 |
| 01/12/1999 | 21,0600 | 0,00% | 22,3100 | 22,3100 | 17,4000 | 434.188 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|