| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | -0,4400 | 13.350.151 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| ONYX | 2,2400 | -3,45 % | -0,0800 | 166.594 |
| ΙΑΤΡ | 1,8400 | -3,16 % | -0,0600 | 17.797 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΣΠΕΙΣ | 7,3600 | -2,65 % | -0,2000 | 1.120 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| ΤΖΚΑ | 1,3450 | -2,54 % | -0,0350 | 25 |
| ΟΤΟΕΛ | 11,1000 | -2,29 % | -0,2600 | 9.905 |
| ΟΛΥΜΠ | 2,3000 | -2,13 % | -0,0500 | 3.336 |
Συνεχης ενημερωση
Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)
8,8200 €
0,0000 (0,00%)
- Άνοιγμα 8,8800
- Υψηλό 8,8800
- Χαμηλό 8,8200
- Όγκος 1.664
- Τζίρος 14.725 €
- Πράξεις 7
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/8/2018 | 6,3800 | 0,31% | 6,2800 | 6,3800 | 6,2800 | 120 | 755,00 |
| 03/8/2018 | 6,3600 | -0,93% | 6,3400 | 6,4400 | 6,3000 | 750 | 4.755,00 |
| 02/8/2018 | 6,4200 | 0,00% | 6,3400 | 6,4200 | 6,3400 | 50 | 320,00 |
| 01/8/2018 | 6,4200 | 0,31% | 6,3400 | 6,4200 | 6,3400 | 139 | 890,00 |
| 31/7/2018 | 6,4000 | 0,00% | 6,3000 | 6,4000 | 6,3000 | 339 | 2.148,00 |
| 30/7/2018 | 6,4000 | 0,31% | 6,3600 | 6,4000 | 6,3600 | 150 | 955,00 |
| 27/7/2018 | 6,3800 | 0,00% | 6,2400 | 6,3800 | 6,2400 | 40 | 252,00 |
| 26/7/2018 | 6,3800 | 0,00% | 6,2400 | 6,3800 | 6,2400 | 989 | 6.230,00 |
| 25/7/2018 | 6,3800 | 0,00% | 6,2600 | 6,3800 | 6,2600 | 97 | 609,00 |
| 24/7/2018 | 6,3800 | 0,31% | 6,2600 | 6,3800 | 6,2600 | 212 | 1.343,00 |
| 23/7/2018 | 6,3600 | 0,32% | 6,2400 | 6,3600 | 6,2400 | 846 | 5.335,00 |
| 20/7/2018 | 6,3400 | -0,63% | 6,2600 | 6,4000 | 6,2600 | 1.135 | 7.160,00 |
| 19/7/2018 | 6,3800 | -0,93% | 6,3400 | 6,4400 | 6,3400 | 482 | 3.095,00 |
| 18/7/2018 | 6,4400 | 0,31% | 6,2800 | 6,4400 | 6,2800 | 600 | 3.802,00 |
| 17/7/2018 | 6,4200 | 0,00% | 6,2800 | 6,4200 | 6,2800 | 150 | 944,00 |
| 16/7/2018 | 6,4200 | 0,31% | 6,2600 | 6,4200 | 6,2600 | 710 | 4.511,00 |
| 13/7/2018 | 6,4000 | 0,31% | 6,2600 | 6,4000 | 6,2600 | 982 | 6.258,00 |
| 12/7/2018 | 6,3800 | 0,31% | 6,2600 | 6,3800 | 6,2400 | 448 | 2.836,00 |
| 11/7/2018 | 6,3600 | 0,00% | 6,2400 | 6,3800 | 6,2400 | 360 | 2.286,00 |
| 10/7/2018 | 6,3600 | 0,00% | 6,2400 | 6,3600 | 6,2400 | 55 | 346,00 |
| 09/7/2018 | 6,3600 | 0,00% | 6,2400 | 6,3600 | 6,2400 | 70 | 440,00 |
| 06/7/2018 | 6,3600 | 0,00% | 6,2600 | 6,3600 | 6,2600 | 40 | 253,00 |
| 05/7/2018 | 6,3600 | 0,00% | 6,2600 | 6,3600 | 6,2600 | 150 | 944,00 |
| 04/7/2018 | 6,3600 | 0,00% | 6,3600 | 6,3600 | 6,3600 | 45 | 286,00 |
| 03/7/2018 | 6,3600 | 0,00% | 6,2400 | 6,3600 | 6,2400 | 335 | 2.096,00 |
| 02/7/2018 | 6,3600 | 0,00% | 6,2400 | 6,3800 | 6,2400 | 219 | 1.377,00 |
| 29/6/2018 | 6,3600 | 0,32% | 6,2200 | 6,3600 | 6,2200 | 640 | 4.059,00 |
| 28/6/2018 | 6,3400 | -0,31% | 6,2600 | 6,3600 | 6,2600 | 809 | 5.126,00 |
| 27/6/2018 | 6,3600 | 0,00% | 6,2800 | 6,3600 | 6,2800 | 500 | 3.178,00 |
| 26/6/2018 | 6,3600 | 0,95% | 6,2000 | 6,3800 | 6,2000 | 2.181 | 13.776,00 |
| 25/6/2018 | 6,3000 | 0,32% | 6,1800 | 6,3600 | 6,1800 | 12.564 | 78.713,00 |
| 22/6/2018 | 6,2800 | 0,64% | 6,1600 | 6,2800 | 6,1600 | 589 | 3.656,00 |
| 21/6/2018 | 6,2400 | 0,65% | 6,1400 | 6,2400 | 6,1400 | 531 | 3.302,00 |
| 20/6/2018 | 6,2000 | 0,00% | 6,1200 | 6,2000 | 6,1000 | 1.210 | 7.408,00 |
| 19/6/2018 | 6,2000 | -0,64% | 6,1600 | 6,2400 | 6,1400 | 364 | 2.268,00 |
| 18/6/2018 | 6,2400 | 0,00% | 6,1200 | 6,3000 | 6,1200 | 1.537 | 9.609,00 |
| 15/6/2018 | 6,2400 | 0,00% | 6,1200 | 6,2400 | 6,1200 | 190 | 1.183,00 |
| 14/6/2018 | 6,2400 | 0,00% | 6,1200 | 6,2400 | 6,1200 | 370 | 2.306,00 |
| 13/6/2018 | 6,2400 | 0,00% | 6,1400 | 6,2600 | 6,1400 | 369 | 2.285,00 |
| 12/6/2018 | 6,2400 | 0,00% | 6,1600 | 6,2400 | 6,1600 | 195 | 1.216,00 |
| 11/6/2018 | 6,2400 | 0,00% | 6,1400 | 6,2400 | 6,1400 | 225 | 1.401,00 |
| 08/6/2018 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | 500 | 3.120,00 |
| 07/6/2018 | 6,2400 | 0,65% | 6,0800 | 6,2400 | 6,0800 | 325 | 2.008,00 |
| 06/6/2018 | 6,2000 | 0,00% | 6,0800 | 6,2200 | 6,0800 | 430 | 2.657,00 |
| 05/6/2018 | 6,2000 | 0,00% | 6,0800 | 6,2000 | 6,0800 | 2.200 | 13.435,00 |
| 04/6/2018 | 6,2000 | 0,00% | 6,0800 | 6,2000 | 6,0800 | 540 | 3.330,00 |
| 01/6/2018 | 6,2000 | 1,64% | 6,0200 | 6,2000 | 6,0000 | 336 | 2.052,00 |
| 31/5/2018 | 6,1000 | 0,00% | 6,0000 | 6,1200 | 6,0000 | 2.241 | 13.520,00 |
| 30/5/2018 | 6,1000 | 0,33% | 5,9600 | 6,1000 | 5,9600 | 300 | 1.818,00 |
| 29/5/2018 | 6,0800 | -1,30% | 6,0800 | 6,1600 | 6,0000 | 649 | 3.929,00 |
| 25/5/2018 | 6,1600 | -2,22% | 6,1800 | 6,3000 | 6,0800 | 2.288 | 14.025,00 |
| 24/5/2018 | 6,3000 | 0,00% | 6,1800 | 6,3000 | 6,1800 | 160 | 998,00 |
| 23/5/2018 | 6,3000 | 0,00% | 6,1800 | 6,3000 | 6,1800 | 60 | 375,00 |
| 22/5/2018 | 6,3000 | 0,00% | 6,2000 | 6,3000 | 6,2000 | 115 | 718,00 |
| 21/5/2018 | 6,3000 | 0,00% | 6,2000 | 6,3000 | 6,2000 | 330 | 2.054,00 |
| 18/5/2018 | 6,3000 | 0,00% | 6,1600 | 6,3000 | 6,1600 | 60 | 373,00 |
| 17/5/2018 | 6,3000 | 0,00% | 6,2000 | 6,3000 | 6,2000 | 200 | 1.250,00 |
| 16/5/2018 | 6,3000 | -0,63% | 6,2400 | 6,3400 | 6,1600 | 1.537 | 9.647,00 |
| 15/5/2018 | 6,3400 | 0,00% | 6,3400 | 6,3800 | 6,3400 | 94 | 597,00 |
| 14/5/2018 | 6,3400 | -0,94% | 6,3000 | 6,4000 | 6,3000 | 190 | 1.202,00 |
| 11/5/2018 | 6,4000 | 0,31% | 6,3200 | 6,4000 | 6,3000 | 1.225 | 7.738,00 |
| 10/5/2018 | 6,3800 | 1,27% | 6,2600 | 6,3800 | 6,2600 | 275 | 1.742,00 |
| 09/5/2018 | 6,3000 | 0,00% | 6,1800 | 6,3000 | 6,1800 | 200 | 1.248,00 |
| 08/5/2018 | 6,3000 | -0,63% | 6,2400 | 6,3400 | 6,1400 | 965 | 6.021,00 |
| 07/5/2018 | 6,3400 | 0,00% | 6,2400 | 6,3400 | 6,1600 | 1.245 | 7.760,00 |
| 04/5/2018 | 6,3400 | -0,63% | 6,3200 | 6,4200 | 6,2800 | 237 | 1.509,00 |
| 03/5/2018 | 6,3800 | -0,62% | 6,3400 | 6,4200 | 6,3400 | 100 | 638,00 |
| 02/5/2018 | 6,4200 | 0,31% | 6,2400 | 6,4200 | 6,2400 | 595 | 3.755,00 |
| 30/4/2018 | 6,4000 | 0,00% | 6,2800 | 6,4400 | 6,2800 | 660 | 4.168,00 |
| 27/4/2018 | 6,4000 | 0,00% | 6,2800 | 6,4000 | 6,2800 | 150 | 954,00 |
| 26/4/2018 | 6,4000 | 0,95% | 6,2200 | 6,4000 | 6,2200 | 540 | 3.418,00 |
| 25/4/2018 | 6,3400 | 0,00% | 6,2600 | 6,4000 | 6,2000 | 785 | 4.928,00 |
| 24/4/2018 | 6,3400 | -0,63% | 6,2800 | 6,3800 | 6,2800 | 140 | 882,00 |
| 23/4/2018 | 6,3800 | -1,54% | 6,3600 | 6,5800 | 6,3600 | 269 | 1.731,00 |
| 20/4/2018 | 6,4800 | 0,31% | 6,3600 | 6,6800 | 6,3600 | 937 | 6.087,00 |
| 19/4/2018 | 6,4600 | 0,31% | 6,3600 | 6,4600 | 6,3600 | 265 | 1.706,00 |
| 18/4/2018 | 6,4400 | 0,00% | 6,3600 | 6,4400 | 6,3600 | 1.399 | 8.969,00 |
| 17/4/2018 | 6,4400 | 1,26% | 6,2600 | 6,4400 | 6,2600 | 864 | 5.511,00 |
| 16/4/2018 | 6,3600 | 0,95% | 6,2200 | 6,3600 | 6,1200 | 820 | 5.109,00 |
| 13/4/2018 | 6,3000 | 0,00% | 6,1800 | 6,3400 | 6,1800 | 490 | 3.083,00 |
| 12/4/2018 | 6,3000 | 0,96% | 6,1200 | 6,3000 | 6,1200 | 624 | 3.851,00 |
| 11/4/2018 | 6,2400 | 0,65% | 6,0800 | 6,2400 | 6,0800 | 960 | 5.944,00 |
| 10/4/2018 | 6,2000 | 0,65% | 6,0200 | 6,2000 | 6,0200 | 160 | 976,00 |
| 05/4/2018 | 6,1600 | 0,33% | 6,0200 | 6,1600 | 6,0200 | 120 | 732,00 |
| 04/4/2018 | 6,1400 | 0,33% | 6,0000 | 6,1400 | 6,0000 | 140 | 849,00 |
| 03/4/2018 | 6,1200 | -0,33% | 6,0200 | 6,1400 | 6,0200 | 203 | 1.235,00 |
| 29/3/2018 | 6,1400 | -1,29% | 6,1200 | 6,2200 | 6,1200 | 290 | 1.783,00 |
| 28/3/2018 | 6,2200 | 0,00% | 6,1200 | 6,2400 | 6,1200 | 200.568 | 1.239.331,00 |
| 27/3/2018 | 6,2200 | 0,00% | 6,1400 | 6,2400 | 6,1400 | 111.531 | 693.733,00 |
| 26/3/2018 | 6,2200 | 0,32% | 6,1200 | 6,2200 | 6,1200 | 610 | 3.744,00 |
| 23/3/2018 | 6,2000 | -0,96% | 6,1200 | 6,2600 | 6,1200 | 111.085 | 622.255,00 |
| 22/3/2018 | 6,2600 | -0,32% | 6,1400 | 6,2800 | 6,1400 | 462 | 2.862,00 |
| 21/3/2018 | 6,2800 | 0,00% | 6,1600 | 6,2800 | 6,1600 | 54.210 | 303.711,00 |
| 20/3/2018 | 6,2800 | 0,00% | 6,1600 | 6,2800 | 6,1400 | 144.576 | 809.951,00 |
| 19/3/2018 | 6,2800 | 0,00% | 6,1400 | 6,2800 | 6,1400 | 166 | 1.030,00 |
| 16/3/2018 | 6,2800 | 0,00% | 6,1000 | 6,2800 | 6,1000 | 85 | 524,00 |
| 15/3/2018 | 6,2800 | 0,00% | 6,1400 | 6,2800 | 6,1400 | 85 | 526,00 |
| 14/3/2018 | 6,2800 | 0,00% | 6,1800 | 6,2800 | 6,1800 | 60 | 375,00 |
| 13/3/2018 | 6,2800 | 0,00% | 6,1400 | 6,2800 | 6,1400 | 120 | 743,00 |
| 12/3/2018 | 6,2800 | 0,96% | 6,0800 | 6,2800 | 6,0800 | 400 | 2.477,00 |
| 09/3/2018 | 6,2200 | 0,97% | 6,0400 | 6,2200 | 6,0400 | 814 | 4.993,00 |
| 08/3/2018 | 6,1600 | 0,98% | 5,9800 | 6,1600 | 5,9800 | 53 | 320,00 |
| 07/3/2018 | 6,1000 | 0,99% | 5,9600 | 6,1000 | 5,9600 | 244 | 1.467,00 |
| 06/3/2018 | 6,0400 | 0,67% | 5,9600 | 6,0400 | 5,9600 | 245 | 1.479,00 |
| 05/3/2018 | 6,0000 | -0,99% | 5,9600 | 6,0600 | 5,9600 | 576.978 | 3.000.330,00 |
| 02/3/2018 | 6,0600 | -0,66% | 6,0000 | 6,1000 | 6,0000 | 50 | 302,00 |
| 01/3/2018 | 6,1000 | 0,00% | 6,0000 | 6,1400 | 5,9400 | 4.204 | 25.670,00 |
| 28/2/2018 | 6,1000 | 0,33% | 6,0000 | 6,1000 | 6,0000 | 50 | 304,00 |
| 27/2/2018 | 6,0800 | -0,33% | 5,9600 | 6,1000 | 5,9400 | 273 | 1.635,00 |
| 26/2/2018 | 6,1000 | -1,29% | 6,0200 | 6,1800 | 6,0200 | 195 | 1.184,00 |
| 23/2/2018 | 6,1800 | 0,32% | 6,0000 | 6,1800 | 5,9800 | 1.370 | 8.300,00 |
| 22/2/2018 | 6,1600 | 0,65% | 6,0000 | 6,1600 | 6,0000 | 150 | 907,00 |
| 21/2/2018 | 6,1200 | 0,33% | 6,1000 | 6,1200 | 6,0000 | 91 | 554,00 |
| 20/2/2018 | 6,1000 | -0,97% | 6,0400 | 6,1800 | 6,0400 | 214 | 1.304,00 |
| 16/2/2018 | 6,1600 | 0,33% | 6,0400 | 6,1600 | 6,0400 | 35 | 214,00 |
| 15/2/2018 | 6,1400 | 1,32% | 5,9600 | 6,1400 | 5,9400 | 850 | 5.085,00 |
| 14/2/2018 | 6,0600 | 0,33% | 5,9000 | 6,0600 | 5,9000 | 425 | 2.543,00 |
| 13/2/2018 | 6,0400 | 0,67% | 5,9200 | 6,0400 | 5,9200 | 30 | 180,00 |
| 12/2/2018 | 6,0000 | 0,00% | 5,8400 | 6,0000 | 5,8400 | 796 | 4.703,00 |
| 09/2/2018 | 6,0000 | -0,66% | 5,8800 | 6,0000 | 5,8800 | 209 | 1.247,00 |
| 08/2/2018 | 6,0400 | 0,33% | 5,9000 | 6,0400 | 5,9000 | 391 | 2.338,00 |
| 07/2/2018 | 6,0200 | 1,01% | 5,8400 | 6,0200 | 5,8400 | 725 | 4.291,00 |
| 06/2/2018 | 5,9600 | 0,34% | 5,7600 | 5,9600 | 5,7000 | 1.650 | 9.516,00 |
| 05/2/2018 | 5,9400 | -1,66% | 5,9200 | 6,0400 | 5,9000 | 206 | 1.222,00 |
| 02/2/2018 | 6,0400 | -1,31% | 5,9800 | 6,1200 | 5,9800 | 200 | 1.206,00 |
| 01/2/2018 | 6,1200 | 0,66% | 5,9200 | 6,1200 | 5,9200 | 2.663 | 16.213,00 |
| 31/1/2018 | 6,0800 | 0,66% | 5,9000 | 6,0800 | 5,9000 | 85 | 505,00 |
| 30/1/2018 | 6,0400 | 0,67% | 5,9000 | 6,0400 | 5,8800 | 2.244 | 13.349,00 |
| 29/1/2018 | 6,0000 | 0,00% | 5,9000 | 6,0000 | 5,9000 | 60 | 359,00 |
| 26/1/2018 | 6,0000 | 1,35% | 5,8000 | 6,0000 | 5,8000 | 166 | 972,00 |
| 25/1/2018 | 5,9200 | 2,07% | 5,7000 | 6,1200 | 5,7000 | 105.211 | 560.737,00 |
| 24/1/2018 | 5,8000 | 0,69% | 5,6600 | 5,8000 | 5,6600 | 60.576 | 315.307,00 |
| 23/1/2018 | 5,7600 | 0,35% | 5,6200 | 5,7600 | 5,6200 | 409 | 2.331,00 |
| 22/1/2018 | 5,7400 | 1,06% | 5,5600 | 5,7400 | 5,5600 | 272 | 1.522,00 |
| 19/1/2018 | 5,6800 | 1,43% | 5,5000 | 5,6800 | 5,5000 | 85 | 480,00 |
| 18/1/2018 | 5,6000 | 0,00% | 5,5000 | 5,6400 | 5,5000 | 135 | 755,00 |
| 17/1/2018 | 5,6000 | -0,71% | 5,5400 | 5,6600 | 5,5200 | 4.202 | 23.517,00 |
| 16/1/2018 | 5,6400 | 0,00% | 5,5400 | 5,6600 | 5,5000 | 8.577 | 47.967,00 |
| 15/1/2018 | 5,6400 | -0,35% | 5,5600 | 5,6800 | 5,5600 | 7.886 | 44.728,00 |
| 12/1/2018 | 5,6600 | 1,43% | 5,5000 | 5,6600 | 5,4000 | 20.561 | 114.296,00 |
| 11/1/2018 | 5,5800 | 4,49% | 5,2400 | 5,5800 | 5,0200 | 384.130 | 1.948.174,00 |
| 10/1/2018 | 5,3400 | -3,61% | 5,3800 | 5,4400 | 5,3400 | 340 | 1.820,00 |
| 09/1/2018 | 5,5400 | 0,36% | 5,4400 | 5,5400 | 5,4400 | 26 | 143,00 |
| 08/1/2018 | 5,5200 | 1,85% | 5,3400 | 5,5200 | 5,3400 | 610 | 3.283,00 |
| 05/1/2018 | 5,4200 | 0,37% | 5,3200 | 5,4200 | 5,3000 | 256 | 1.361,00 |
| 04/1/2018 | 5,4000 | 0,75% | 5,2600 | 5,4000 | 5,2600 | 708 | 3.774,00 |
| 03/1/2018 | 5,3600 | 0,00% | 5,2600 | 5,3600 | 5,2600 | 32 | 169,00 |
| 02/1/2018 | 5,3600 | 3,47% | 5,1000 | 5,3600 | 5,1000 | 1.376 | 7.300,00 |
| 29/12/2017 | 5,1800 | 0,78% | 5,0800 | 5,1800 | 5,0800 | 210 | 1.082,00 |
| 28/12/2017 | 5,1400 | -0,77% | 5,1000 | 5,2000 | 5,0600 | 147 | 747,00 |
| 27/12/2017 | 5,1800 | 0,39% | 5,0800 | 5,1800 | 5,0600 | 721 | 3.707,00 |
| 22/12/2017 | 5,1600 | 0,39% | 5,0400 | 5,1600 | 5,0000 | 2.896 | 14.508,00 |
| 21/12/2017 | 5,1400 | 0,39% | 5,0200 | 5,1400 | 5,0200 | 30 | 153,00 |
| 20/12/2017 | 5,1200 | 0,39% | 5,0000 | 5,1200 | 5,0000 | 2.115 | 10.662,00 |
| 19/12/2017 | 5,1000 | 0,00% | 5,1000 | 5,1400 | 5,0200 | 736 | 3.721,00 |
| 18/12/2017 | 5,1000 | 1,59% | 5,0200 | 5,2600 | 4,9200 | 78.190 | 385.309,00 |
| 15/12/2017 | 5,0200 | -2,33% | 5,0200 | 5,1400 | 5,0200 | 184 | 924,00 |
| 14/12/2017 | 5,1400 | -2,28% | 5,1400 | 5,2400 | 5,0400 | 70.138 | 345.251,00 |
| 13/12/2017 | 5,2600 | -1,50% | 5,2600 | 5,3200 | 5,2200 | 240 | 1.261,00 |
| 12/12/2017 | 5,3400 | 0,00% | 5,2800 | 5,3400 | 5,2800 | 439 | 2.331,00 |
| 11/12/2017 | 5,3400 | 0,00% | 5,2800 | 5,3400 | 5,2600 | 149 | 792,00 |
| 08/12/2017 | 5,3400 | 0,00% | 5,3400 | 5,3400 | 5,2900 | 120 | 639,00 |
| 07/12/2017 | 5,3400 | 0,00% | 5,2900 | 5,3600 | 5,2900 | 281 | 1.502,00 |
| 06/12/2017 | 5,3400 | 0,00% | 5,2900 | 5,3600 | 5,2900 | 250 | 1.336,00 |
| 05/12/2017 | 5,3400 | 0,00% | 5,2800 | 5,3600 | 5,2800 | 255 | 1.363,00 |
| 04/12/2017 | 5,3400 | 0,00% | 5,2700 | 5,3700 | 5,2700 | 269 | 1.440,00 |
| 01/12/2017 | 5,3400 | 0,56% | 5,2500 | 5,3400 | 5,2500 | 1.290 | 6.807,00 |
| 30/11/2017 | 5,3100 | -0,93% | 5,3000 | 5,3500 | 5,3000 | 259 | 1.382,00 |
| 29/11/2017 | 5,3600 | 0,19% | 5,3000 | 5,3700 | 5,2700 | 315 | 1.683,00 |
| 28/11/2017 | 5,3500 | 0,19% | 5,3100 | 5,3700 | 5,3100 | 267 | 1.433,00 |
| 27/11/2017 | 5,3400 | -0,56% | 5,3000 | 5,3900 | 5,2900 | 814 | 4.341,00 |
| 24/11/2017 | 5,3700 | 0,19% | 5,3100 | 5,3900 | 5,3100 | 318 | 1.712,00 |
| 23/11/2017 | 5,3600 | 0,19% | 5,2900 | 5,3800 | 5,2900 | 335 | 1.797,00 |
| 22/11/2017 | 5,3500 | -0,56% | 5,3300 | 5,4000 | 5,2900 | 1.616 | 8.606,00 |
| 21/11/2017 | 5,3800 | 0,56% | 5,2900 | 5,3800 | 5,2700 | 3.187 | 16.986,00 |
| 20/11/2017 | 5,3500 | -0,56% | 5,3300 | 5,3900 | 5,2900 | 1.215 | 6.466,00 |
| 17/11/2017 | 5,3800 | 1,13% | 5,2700 | 5,3800 | 5,2700 | 784 | 4.206,00 |
| 16/11/2017 | 5,3200 | -0,93% | 5,3100 | 5,3800 | 5,2900 | 1.015 | 5.409,00 |
| 15/11/2017 | 5,3700 | -0,19% | 5,3000 | 5,4500 | 5,2900 | 1.374 | 7.327,00 |
| 14/11/2017 | 5,3800 | 0,56% | 5,2700 | 5,3800 | 5,2700 | 467 | 2.510,00 |
| 13/11/2017 | 5,3500 | -1,29% | 5,3400 | 5,4400 | 5,3400 | 200 | 1.069,00 |
| 10/11/2017 | 5,4200 | -0,37% | 5,3500 | 5,4400 | 5,3100 | 1.247 | 6.719,00 |
| 09/11/2017 | 5,4400 | 0,00% | 5,3500 | 5,4500 | 5,3400 | 635 | 3.443,00 |
| 08/11/2017 | 5,4400 | 0,00% | 5,3600 | 5,4500 | 5,3600 | 504 | 2.740,00 |
| 07/11/2017 | 5,4400 | 0,00% | 5,3600 | 5,4500 | 5,3500 | 1.304 | 7.024,00 |
| 06/11/2017 | 5,4400 | -0,18% | 5,3500 | 5,4500 | 5,3500 | 529 | 2.876,00 |
| 03/11/2017 | 5,4500 | 0,00% | 5,3600 | 5,4500 | 5,3200 | 1.610 | 8.682,00 |
| 02/11/2017 | 5,4500 | 0,55% | 5,3400 | 5,4500 | 5,3300 | 1.023 | 5.473,00 |
| 01/11/2017 | 5,4200 | 0,37% | 5,3200 | 5,4200 | 5,3100 | 1.316 | 7.074,00 |
| 31/10/2017 | 5,4000 | -0,55% | 5,3500 | 5,4500 | 5,3200 | 683 | 3.680,05 |
| 30/10/2017 | 5,4300 | 0,18% | 5,3500 | 5,4400 | 5,3500 | 897 | 4.861,00 |
| 27/10/2017 | 5,4200 | 0,00% | 5,3400 | 5,4200 | 5,3400 | 1.084 | 5.856,00 |
| 26/10/2017 | 5,4200 | 0,74% | 5,2800 | 5,4300 | 5,2800 | 3.075 | 16.492,00 |
| 25/10/2017 | 5,3800 | -0,37% | 5,3200 | 5,4200 | 5,3200 | 1.775 | 9.571,00 |
| 24/10/2017 | 5,4000 | 0,19% | 5,2900 | 5,4200 | 5,2900 | 1.893 | 10.144,00 |
| 23/10/2017 | 5,3900 | -0,19% | 5,2900 | 5,4100 | 5,2300 | 1.830 | 9.832,00 |
| 20/10/2017 | 5,4000 | 1,69% | 5,2300 | 5,4000 | 5,2200 | 12.130 | 64.617,00 |
| 19/10/2017 | 5,3100 | -0,75% | 5,2700 | 5,3600 | 5,2700 | 1.296 | 6.915,00 |
| 18/10/2017 | 5,3500 | -0,37% | 5,2900 | 5,3700 | 5,2800 | 1.009 | 5.387,00 |
| 17/10/2017 | 5,3700 | 0,00% | 5,2900 | 5,3700 | 5,2900 | 753 | 4.000,00 |
| 16/10/2017 | 5,3700 | 0,19% | 5,2800 | 5,3700 | 5,2800 | 721 | 3.863,00 |
| 13/10/2017 | 5,3600 | 0,75% | 5,2500 | 5,3600 | 5,2500 | 3.545 | 18.795,00 |
| 12/10/2017 | 5,3200 | 0,00% | 5,2500 | 5,3400 | 5,2500 | 855 | 4.520,00 |
| 11/10/2017 | 5,3200 | -0,19% | 5,2500 | 5,3500 | 5,2500 | 850 | 4.544,00 |
| 10/10/2017 | 5,3300 | 0,76% | 5,2000 | 5,3300 | 5,2000 | 2.220 | 11.710,00 |
| 09/10/2017 | 5,2900 | 0,38% | 5,2000 | 5,2900 | 5,2000 | 1.079 | 5.701,00 |
| 06/10/2017 | 5,2700 | -0,38% | 5,2200 | 5,3200 | 5,1400 | 6.326 | 32.947,00 |
| 05/10/2017 | 5,2900 | 0,00% | 5,2200 | 5,3100 | 5,2000 | 1.799 | 9.457,00 |
| 04/10/2017 | 5,2900 | 0,76% | 5,1500 | 5,2900 | 5,1500 | 1.077 | 5.679,00 |
| 03/10/2017 | 5,2500 | 0,96% | 5,1100 | 5,2500 | 5,0700 | 3.290 | 16.986,00 |
| 02/10/2017 | 5,2000 | 0,39% | 5,1000 | 5,2000 | 5,1000 | 1.144 | 5.921,00 |
| 29/9/2017 | 5,1800 | 2,17% | 5,0100 | 5,1800 | 4,9600 | 6.416 | 32.510,00 |
| 28/9/2017 | 5,0700 | 0,80% | 4,9800 | 5,0700 | 4,9800 | 746 | 3.778,00 |
| 27/9/2017 | 5,0300 | -0,40% | 4,9800 | 5,0600 | 4,9800 | 10.582 | 53.437,00 |
| 26/9/2017 | 5,0500 | 0,60% | 4,9300 | 5,0500 | 4,9300 | 590 | 2.961,00 |
| 25/9/2017 | 5,0200 | -0,40% | 4,9800 | 5,0400 | 4,9600 | 619 | 3.096,00 |
| 22/9/2017 | 5,0400 | 0,80% | 4,9100 | 5,0400 | 4,9000 | 1.013 | 5.015,00 |
| 21/9/2017 | 5,0000 | 1,63% | 4,8300 | 5,0200 | 4,8300 | 4.635 | 22.905,00 |
| 20/9/2017 | 4,9200 | -0,81% | 4,9600 | 4,9600 | 4,8600 | 499 | 2.463,00 |
| 19/9/2017 | 4,9600 | -0,40% | 5,0000 | 5,1500 | 4,9200 | 4.857 | 24.100,00 |
| 18/9/2017 | 4,9800 | -0,40% | 4,9000 | 5,0200 | 4,9000 | 1.529 | 7.573,00 |
| 15/9/2017 | 5,0000 | -2,34% | 5,0000 | 5,2000 | 4,9900 | 13.127 | 66.684,00 |
| 14/9/2017 | 5,1200 | -1,54% | 5,1100 | 5,1900 | 5,1000 | 412 | 2.119,00 |
| 13/9/2017 | 5,2000 | 0,00% | 5,1000 | 5,2000 | 5,1000 | 357 | 1.839,00 |
| 12/9/2017 | 5,2000 | 0,00% | 5,1000 | 5,2000 | 5,0100 | 11.130 | 56.760,00 |
| 11/9/2017 | 5,2000 | 0,39% | 5,1000 | 5,2000 | 5,1000 | 316 | 1.616,00 |
| 08/9/2017 | 5,1800 | -0,38% | 5,1200 | 5,2000 | 5,0900 | 401 | 2.058,00 |
| 07/9/2017 | 5,2000 | -0,38% | 5,1100 | 5,2200 | 5,1100 | 84 | 436,00 |
| 06/9/2017 | 5,2200 | 0,38% | 5,1400 | 5,2200 | 5,1400 | 30 | 155,00 |
| 05/9/2017 | 5,2000 | 0,00% | 5,1000 | 5,2000 | 5,1000 | 131 | 671,00 |
| 04/9/2017 | 5,2000 | -0,76% | 5,1500 | 5,2400 | 5,1500 | 28 | 145,00 |
| 01/9/2017 | 5,2400 | 0,38% | 5,1200 | 5,2400 | 5,1200 | 172 | 889,00 |
| 31/8/2017 | 5,2200 | -0,57% | 5,1500 | 5,2500 | 5,1500 | 960 | 4.965,00 |
| 30/8/2017 | 5,2500 | 0,77% | 5,1500 | 5,2500 | 5,1500 | 51 | 265,00 |
| 29/8/2017 | 5,2100 | -0,95% | 5,2000 | 5,2600 | 5,2000 | 100 | 522,00 |
| 28/8/2017 | 5,2600 | 0,00% | 5,1700 | 5,2600 | 5,1700 | 319 | 1.673,00 |
| 25/8/2017 | 5,2600 | 0,19% | 5,1800 | 5,2800 | 5,1800 | 110 | 578,00 |
| 24/8/2017 | 5,2500 | 0,00% | 5,1700 | 5,2500 | 5,1700 | 161 | 841,00 |
| 23/8/2017 | 5,2500 | 0,57% | 5,1700 | 5,2500 | 5,1700 | 120 | 628,00 |
| 22/8/2017 | 5,2200 | 0,38% | 5,1200 | 5,2200 | 5,1000 | 1.210 | 6.198,00 |
| 21/8/2017 | 5,2000 | -0,19% | 5,1600 | 5,2500 | 5,1600 | 40 | 208,00 |
| 18/8/2017 | 5,2100 | 0,00% | 5,1600 | 5,2300 | 5,1600 | 50 | 260,00 |
| 17/8/2017 | 5,2100 | 0,58% | 5,1300 | 5,2100 | 5,1300 | 41 | 212,00 |
| 16/8/2017 | 5,1800 | 0,39% | 5,1100 | 5,2100 | 5,1100 | 45 | 233,00 |
| 14/8/2017 | 5,1600 | 0,39% | 5,1400 | 5,1700 | 5,1400 | 40 | 206,00 |
| 11/8/2017 | 5,1400 | -0,77% | 5,0800 | 5,1800 | 5,0800 | 435 | 2.216,00 |
| 10/8/2017 | 5,1800 | 0,39% | 5,1000 | 5,1800 | 5,1000 | 120 | 620,00 |
| 09/8/2017 | 5,1600 | 0,00% | 5,0500 | 5,1600 | 5,0500 | 120 | 608,00 |
| 08/8/2017 | 5,1600 | 0,19% | 5,0800 | 5,1600 | 5,0800 | 133 | 684,00 |
| 07/8/2017 | 5,1500 | 0,00% | 5,0500 | 5,1500 | 5,0500 | 120 | 609,00 |
| 04/8/2017 | 5,1500 | 0,39% | 5,0800 | 5,1500 | 5,0800 | 100 | 513,00 |
| 03/8/2017 | 5,1300 | 0,39% | 5,0200 | 5,1300 | 5,0200 | 100 | 505,00 |
| 02/8/2017 | 5,1100 | 0,00% | 5,0600 | 5,1100 | 5,0600 | 40 | 204,00 |
| 01/8/2017 | 5,1100 | 0,39% | 5,0400 | 5,1100 | 5,0400 | 80 | 408,00 |
| 31/7/2017 | 5,0900 | -0,78% | 5,0400 | 5,1200 | 5,0400 | 260 | 1.313,70 |
| 28/7/2017 | 5,1300 | 0,59% | 5,0500 | 5,1300 | 5,0500 | 150 | 768,00 |
| 27/7/2017 | 5,1000 | -0,20% | 5,0500 | 5,1300 | 5,0500 | 690 | 3.503,00 |
| 26/7/2017 | 5,1100 | -0,39% | 5,0700 | 5,1500 | 5,0700 | 339 | 1.727,00 |
| 25/7/2017 | 5,1300 | -1,16% | 5,1100 | 5,1900 | 5,1100 | 208 | 1.074,00 |
| 24/7/2017 | 5,1900 | 0,97% | 5,1800 | 5,1900 | 5,1400 | 270 | 1.398,00 |
| 21/7/2017 | 5,1400 | 0,39% | 5,0800 | 5,1400 | 5,0800 | 167 | 858,00 |
| 20/7/2017 | 5,1200 | -1,35% | 5,1000 | 5,2100 | 5,1000 | 875 | 4.478,00 |
| 19/7/2017 | 5,1900 | 0,39% | 5,0800 | 5,1900 | 5,0800 | 436 | 2.244,00 |
| 18/7/2017 | 5,1700 | -1,34% | 5,1500 | 5,2400 | 5,1500 | 446 | 2.303,00 |
| 17/7/2017 | 5,2400 | 0,19% | 5,1300 | 5,2500 | 5,1300 | 167 | 875,00 |
| 14/7/2017 | 5,2300 | 0,19% | 5,1100 | 5,2300 | 5,1100 | 360 | 1.866,00 |
| 13/7/2017 | 5,2200 | 0,38% | 5,1000 | 5,2200 | 5,1000 | 220 | 1.135,00 |
| 12/7/2017 | 5,2000 | 0,00% | 5,1200 | 5,2000 | 5,1200 | 89 | 461,00 |
| 11/7/2017 | 5,2000 | 0,00% | 5,1000 | 5,2000 | 5,1000 | 211 | 1.082,00 |
| 10/7/2017 | 5,2000 | 1,17% | 5,1000 | 5,2100 | 5,1000 | 391 | 2.023,00 |
| 07/7/2017 | 5,1400 | -1,53% | 5,1100 | 5,2200 | 5,1100 | 1.274 | 6.558,00 |
| 06/7/2017 | 5,2200 | 0,00% | 5,2100 | 5,2200 | 5,1500 | 489 | 2.537,00 |
| 05/7/2017 | 5,2200 | 2,15% | 5,0200 | 5,2200 | 5,0200 | 2.599 | 13.337,00 |
| 04/7/2017 | 5,1100 | 0,20% | 5,0000 | 5,1100 | 5,0000 | 280 | 1.408,00 |
| 03/7/2017 | 5,1000 | 0,20% | 5,0000 | 5,1100 | 5,0000 | 560 | 2.829,00 |
| 30/6/2017 | 5,0900 | 0,79% | 5,0500 | 5,0900 | 4,9700 | 462 | 2.338,00 |
| 29/6/2017 | 5,0500 | 0,00% | 4,9400 | 5,0500 | 4,9400 | 321 | 1.618,00 |
| 28/6/2017 | 5,0500 | -0,39% | 4,9800 | 5,0700 | 4,9700 | 500 | 2.518,00 |
| 27/6/2017 | 5,0700 | 0,60% | 4,9300 | 5,0700 | 4,9300 | 959 | 4.811,00 |
| 26/6/2017 | 5,0400 | 0,60% | 4,9600 | 5,0400 | 4,9600 | 411 | 2.060,00 |
| 23/6/2017 | 5,0100 | 0,20% | 4,9000 | 5,0100 | 4,9000 | 160 | 800,00 |
| 22/6/2017 | 5,0000 | -0,60% | 4,9500 | 5,0400 | 4,9500 | 436 | 2.178,00 |
| 21/6/2017 | 5,0300 | -0,40% | 4,9700 | 5,0500 | 4,9700 | 571 | 2.881,00 |
| 20/6/2017 | 5,0500 | -0,98% | 4,9800 | 5,1100 | 4,9800 | 724 | 3.661,00 |
| 19/6/2017 | 5,1000 | 0,79% | 4,9600 | 5,1000 | 4,9600 | 703 | 3.564,00 |
| 16/6/2017 | 5,0600 | 0,60% | 4,9600 | 5,0600 | 4,9600 | 488 | 2.444,00 |
| 15/6/2017 | 5,0300 | 0,60% | 5,0000 | 5,0300 | 4,9600 | 8.422 | 42.106,00 |
| 14/6/2017 | 5,0000 | 1,21% | 4,8800 | 5,0000 | 4,8800 | 884 | 4.370,00 |
| 13/6/2017 | 4,9400 | 0,00% | 4,8700 | 4,9400 | 4,8700 | 371 | 1.832,00 |
| 12/6/2017 | 4,9400 | 0,00% | 4,8700 | 4,9400 | 4,8700 | 520 | 2.568,00 |
| 09/6/2017 | 4,9400 | 0,00% | 4,8800 | 4,9400 | 4,8800 | 762 | 3.763,00 |
| 08/6/2017 | 4,9400 | 0,61% | 4,8600 | 4,9400 | 4,8600 | 1.398 | 6.865,00 |
| 07/6/2017 | 4,9100 | 0,41% | 4,8400 | 4,9200 | 4,8400 | 1.719 | 8.385,00 |
| 06/6/2017 | 4,8900 | -0,81% | 4,8400 | 4,9300 | 4,8400 | 1.396 | 6.878,00 |
| 02/6/2017 | 4,9300 | 0,61% | 4,8500 | 4,9300 | 4,8000 | 2.089 | 10.183,00 |
| 01/6/2017 | 4,9000 | 0,82% | 4,8100 | 4,9000 | 4,8100 | 1.340 | 6.495,00 |
| 31/5/2017 | 4,8600 | -0,41% | 4,8100 | 4,8800 | 4,8100 | 1.810 | 8.816,00 |
| 30/5/2017 | 4,8800 | 0,00% | 4,8200 | 4,8800 | 4,8200 | 1.268 | 6.187,00 |
| 29/5/2017 | 4,8800 | 0,00% | 4,8200 | 4,9000 | 4,8000 | 1.971 | 9.546,00 |
| 26/5/2017 | 4,8800 | 0,00% | 4,8000 | 4,8800 | 4,8000 | 1.295 | 6.316,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7350 | 6,52 % | 0,0450 | 3.408 |
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 0,1000 | 2.415 |
| MTLN | 44,2400 | 3,85 % | 1,6400 | 280.787 |
| ΕΛΧΑ | 3,2400 | 3,51 % | 0,1100 | 144.396 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 46.188 |
| ΦΡΙΓΟ | 0,5000 | 2,46 % | 0,0120 | 23.620 |
| ΙΛΥΔΑ | 5,6400 | 2,17 % | 0,1200 | 19.185 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 19.230 |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 0,0350 | 47.484 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | -0,4400 | 101.082.970 |
| ΠΕΙΡ | 6,6900 | -2,02 % | -0,1380 | 23.267.843 |
| ΕΥΡΩΒ | 3,2970 | -1,38 % | -0,0460 | 15.426.386 |
| ΕΤΕ | 12,7000 | 0,16 % | 0,0200 | 15.186.622 |
| MTLN | 44,2400 | 3,85 % | 1,6400 | 12.270.033 |
| ΑΛΦΑ | 3,4440 | -0,89 % | -0,0310 | 11.448.886 |
| ΜΠΕΛΑ | 27,4200 | -0,36 % | -0,1000 | 6.470.886 |
| ΟΠΑΠ | 18,2200 | 0,61 % | 0,1100 | 3.430.949 |
| BOCHGR | 7,9400 | -1,98 % | -0,1600 | 2.796.186 |
| ΔΕΗ | 15,1800 | -0,13 % | -0,0200 | 2.635.616 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | 13.350.151 | 101,08εκ. |
| ΕΥΡΩΒ | 3,2970 | -1,38 % | 4.716.203 | 15,43εκ. |
| ΠΕΙΡ | 6,6900 | -2,02 % | 3.482.747 | 23,27εκ. |
| ΑΛΦΑ | 3,4440 | -0,89 % | 3.342.654 | 11,45εκ. |
| ΙΝΛΟΤ | 1,1120 | -1,07 % | 1.333.927 | 1,49εκ. |
| ΕΤΕ | 12,7000 | 0,16 % | 1.201.930 | 15,19εκ. |
| CREDIA | 1,4640 | 0,14 % | 364.396 | 528,4χιλ. |
| BOCHGR | 7,9400 | -1,98 % | 350.684 | 2,80εκ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| MTLN | 44,2400 | 3,85 % | 280.787 | 12,27εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | 13.350.151 | 4,37 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΜΕΒΑ | 9,1000 | 3,41 % | 46.188 | 0,44 % |
| EIS | 1,6900 | -1,97 % | 66.410 | 0,43 % |
| ΒΙΟΣΚ | 3,1900 | 0,95 % | 67.682 | 0,39 % |
| ΣΠΙ | 0,6020 | -0,33 % | 33.045 | 0,31 % |
| ΕΚΤΕΡ | 3,1000 | 1,31 % | 76.469 | 0,28 % |
| ΠΕΙΡ | 6,6900 | -2,02 % | 3.482.747 | 0,28 % |
| ONYX | 2,2400 | -3,45 % | 166.594 | 0,24 % |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 47.484 | 0,22 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7350 | 6,52 % | 3.408 | 7,25 % |
| ΙΑΤΡ | 1,8400 | -3,16 % | 17.797 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 2.415 | 6,00 % |
| ΙΚΤΙΝ | 0,4000 | -1,72 % | 90.600 | 5,90 % |
| ΔΡΟΜΕ | 0,3350 | 0,90 % | 1.746 | 5,42 % |
| ΑΤΕΚ | 1,6600 | -0,60 % | 1.495 | 4,79 % |
| EIS | 1,6900 | -1,97 % | 66.410 | 4,64 % |
| ΕΛΧΑ | 3,2400 | 3,51 % | 144.396 | 4,63 % |
| ΕΥΡΩΒ | 3,2970 | -1,38 % | 4.716.203 | 4,49 % |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | 2.977 | 4,44 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|