| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)
8,8200 €
0,0200 (0,23%)
- Άνοιγμα 8,8400
- Υψηλό 8,8800
- Χαμηλό 8,8200
- Όγκος 4.280
- Τζίρος 37.906 €
- Πράξεις 23
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/3/2016 | 3,5700 | 0,00% | 3,5300 | 3,5700 | 3,5300 | 296 | 1.053,24 |
| 09/3/2016 | 3,5700 | 0,00% | 3,5100 | 3,5700 | 3,5100 | 32 | 112,26 |
| 08/3/2016 | 3,5700 | 0,28% | 3,5100 | 3,5700 | 3,5100 | 213 | 758,13 |
| 07/3/2016 | 3,5600 | 0,28% | 3,4900 | 3,5600 | 3,4900 | 305 | 1.074,19 |
| 04/3/2016 | 3,5500 | 0,57% | 3,5300 | 3,5500 | 3,5300 | 53 | 189,18 |
| 03/3/2016 | 3,5300 | 0,00% | 3,5200 | 3,5300 | 3,5200 | 148 | 519,88 |
| 02/3/2016 | 3,5300 | 0,00% | 3,4800 | 3,5300 | 3,4800 | 187 | 656,34 |
| 01/3/2016 | 3,5300 | 0,00% | 3,4600 | 3,5300 | 3,4600 | 215 | 755,26 |
| 29/2/2016 | 3,5300 | 0,57% | 3,4600 | 3,5300 | 3,4600 | 135 | 472,74 |
| 26/2/2016 | 3,5100 | 0,00% | 3,4400 | 3,5100 | 3,4400 | 207 | 720,20 |
| 25/2/2016 | 3,5100 | 0,00% | 3,4800 | 3,5100 | 3,4800 | 188 | 656,20 |
| 24/2/2016 | 3,5100 | -0,28% | 3,4500 | 3,5200 | 3,4500 | 236 | 822,70 |
| 23/2/2016 | 3,5200 | 2,03% | 3,4000 | 3,5200 | 3,3700 | 3.821 | 12.998,82 |
| 22/2/2016 | 3,4500 | 0,88% | 3,3900 | 3,4500 | 3,3900 | 154 | 528,60 |
| 19/2/2016 | 3,4200 | -1,16% | 3,4100 | 3,4600 | 3,4100 | 320 | 1.092,19 |
| 18/2/2016 | 3,4600 | 1,47% | 3,3600 | 3,4600 | 3,3600 | 942 | 3.238,90 |
| 17/2/2016 | 3,4100 | -1,73% | 3,4100 | 3,4100 | 3,4100 | 121 | 413,00 |
| 16/2/2016 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4600 | 458 | 1.587,19 |
| 15/2/2016 | 3,4700 | 1,17% | 3,4300 | 3,4700 | 3,3600 | 446 | 1.524,06 |
| 12/2/2016 | 3,4300 | -1,44% | 3,4300 | 3,4700 | 3,4300 | 236 | 809,68 |
| 11/2/2016 | 3,4800 | 0,00% | 3,4100 | 3,4900 | 3,3700 | 1.282 | 4.342,58 |
| 10/2/2016 | 3,4800 | 0,87% | 3,4400 | 3,4800 | 3,4400 | 177 | 613,38 |
| 09/2/2016 | 3,4500 | 0,58% | 3,4600 | 3,4800 | 3,3800 | 408 | 1.401,14 |
| 08/2/2016 | 3,4300 | -3,38% | 3,5500 | 3,5500 | 3,3500 | 671 | 2.312,87 |
| 05/2/2016 | 3,5500 | 0,00% | 3,5100 | 3,5500 | 3,5100 | 352 | 1.243,72 |
| 04/2/2016 | 3,5500 | 0,00% | 3,5000 | 3,5500 | 3,5000 | 163 | 578,31 |
| 03/2/2016 | 3,5500 | 0,00% | 3,5000 | 3,5500 | 3,5000 | 168 | 596,76 |
| 02/2/2016 | 3,5500 | 0,00% | 3,5000 | 3,5500 | 3,5000 | 168 | 594,46 |
| 01/2/2016 | 3,5500 | 0,00% | 3,5100 | 3,5500 | 3,5100 | 171 | 607,60 |
| 29/1/2016 | 3,5500 | 0,00% | 3,5100 | 3,5500 | 3,5100 | 169 | 600,40 |
| 28/1/2016 | 3,5500 | 0,00% | 3,5000 | 3,5500 | 3,5000 | 176 | 623,58 |
| 27/1/2016 | 3,5500 | 0,28% | 3,4800 | 3,5500 | 3,4800 | 243 | 861,29 |
| 26/1/2016 | 3,5400 | 1,14% | 3,4500 | 3,5500 | 3,4200 | 1.085 | 3.776,58 |
| 25/1/2016 | 3,5000 | -0,28% | 3,4900 | 3,5300 | 3,4400 | 985 | 3.436,57 |
| 22/1/2016 | 3,5100 | -0,57% | 3,4700 | 3,5200 | 3,4700 | 868 | 3.047,90 |
| 21/1/2016 | 3,5300 | -0,56% | 3,4900 | 3,5500 | 3,4900 | 295 | 1.040,00 |
| 20/1/2016 | 3,5500 | 0,00% | 3,4900 | 3,5500 | 3,4900 | 253 | 896,08 |
| 19/1/2016 | 3,5500 | 0,28% | 3,4900 | 3,5500 | 3,4900 | 267 | 941,15 |
| 18/1/2016 | 3,5400 | -0,28% | 3,4900 | 3,5500 | 3,4800 | 920 | 3.227,27 |
| 15/1/2016 | 3,5500 | 0,00% | 3,4900 | 3,5500 | 3,4800 | 1.659 | 5.872,97 |
| 14/1/2016 | 3,5500 | 0,00% | 3,4900 | 3,5500 | 3,4900 | 470 | 1.657,12 |
| 13/1/2016 | 3,5500 | -0,56% | 3,5200 | 3,5700 | 3,5200 | 466 | 1.655,24 |
| 12/1/2016 | 3,5700 | 0,85% | 3,4900 | 3,5700 | 3,4900 | 487 | 1.726,05 |
| 11/1/2016 | 3,5400 | 0,57% | 3,4700 | 3,5400 | 3,4300 | 3.112 | 10.825,80 |
| 08/1/2016 | 3,5200 | 0,00% | 3,4700 | 3,5200 | 3,4700 | 249 | 872,23 |
| 07/1/2016 | 3,5200 | -0,56% | 3,4900 | 3,5200 | 3,4600 | 810 | 2.828,80 |
| 05/1/2016 | 3,5400 | 0,00% | 3,4900 | 3,5400 | 3,4800 | 559 | 1.971,85 |
| 04/1/2016 | 3,5400 | 0,00% | 3,4700 | 3,5400 | 3,4700 | 221 | 779,46 |
| 31/12/2015 | 3,5400 | 0,00% | 3,4900 | 3,5400 | 3,4700 | 441 | 1.552,40 |
| 30/12/2015 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 29/12/2015 | 3,5400 | 0,28% | 3,5200 | 3,5400 | 3,4700 | 526 | 1.847,37 |
| 28/12/2015 | 3,5300 | -2,22% | 3,5300 | 3,6100 | 3,4300 | 4.282 | 14.993,27 |
| 23/12/2015 | 3,6100 | 0,00% | 3,5500 | 3,6100 | 3,5500 | 103 | 364,60 |
| 22/12/2015 | 3,6100 | -0,55% | 3,5500 | 3,6100 | 3,5500 | 64 | 226,40 |
| 21/12/2015 | 3,6300 | 0,00% | 3,5900 | 3,6900 | 3,5900 | 302 | 1.097,50 |
| 18/12/2015 | 3,6300 | 0,00% | 3,5900 | 3,6300 | 3,5900 | 326 | 1.178,36 |
| 17/12/2015 | 3,6300 | 0,55% | 3,5700 | 3,6300 | 3,5700 | 343 | 1.243,20 |
| 16/12/2015 | 3,6100 | 0,00% | 3,5700 | 3,6300 | 3,5700 | 495 | 1.783,90 |
| 15/12/2015 | 3,6100 | 0,00% | 3,5600 | 3,6100 | 3,5300 | 105 | 371,87 |
| 14/12/2015 | 3,6100 | 0,56% | 3,5600 | 3,6100 | 3,5100 | 1.263 | 4.518,87 |
| 11/12/2015 | 3,5900 | -1,37% | 3,5700 | 3,6400 | 3,5100 | 485 | 1.712,37 |
| 10/12/2015 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6100 | 199 | 719,30 |
| 09/12/2015 | 3,6400 | -1,62% | 3,6300 | 3,6800 | 3,5700 | 371 | 1.347,05 |
| 08/12/2015 | 3,7000 | -0,27% | 3,6900 | 3,7500 | 3,6600 | 103 | 375,88 |
| 07/12/2015 | 3,7100 | -0,80% | 3,6900 | 3,7400 | 3,6900 | 309 | 1.144,08 |
| 04/12/2015 | 3,7400 | -1,58% | 3,7100 | 3,7900 | 3,6600 | 875 | 3.248,03 |
| 03/12/2015 | 3,8000 | -0,78% | 3,7600 | 3,8300 | 3,7600 | 1.217 | 4.640,90 |
| 02/12/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,7600 | 1.495 | 5.715,84 |
| 01/12/2015 | 3,8300 | 0,26% | 3,7600 | 3,8300 | 3,7600 | 1.579 | 6.015,16 |
| 30/11/2015 | 3,8200 | 0,53% | 3,7600 | 3,8300 | 3,7600 | 1.377 | 5.266,90 |
| 27/11/2015 | 3,8000 | 1,06% | 3,7100 | 3,8000 | 3,7100 | 1.517 | 5.738,78 |
| 26/11/2015 | 3,7600 | 0,80% | 3,6700 | 3,7600 | 3,6600 | 2.051 | 7.659,11 |
| 25/11/2015 | 3,7300 | 1,91% | 3,6600 | 3,7500 | 3,6600 | 1.803 | 6.710,94 |
| 24/11/2015 | 3,6600 | -1,35% | 3,6700 | 3,7400 | 3,6600 | 2.009 | 7.445,20 |
| 23/11/2015 | 3,7100 | -1,33% | 3,7100 | 3,7600 | 3,6700 | 2.307 | 8.582,37 |
| 20/11/2015 | 3,7600 | 0,00% | 3,6900 | 3,7600 | 3,6900 | 1.698 | 6.342,01 |
| 19/11/2015 | 3,7600 | 0,00% | 3,7000 | 3,7700 | 3,7000 | 1.697 | 6.377,14 |
| 18/11/2015 | 3,7600 | 1,35% | 3,6700 | 3,7600 | 3,6700 | 5.503 | 20.498,30 |
| 17/11/2015 | 3,7100 | 4,51% | 3,5300 | 3,7100 | 3,5200 | 51.991 | 187.742,50 |
| 16/11/2015 | 3,5500 | -0,56% | 3,5300 | 3,5700 | 3,5200 | 970 | 3.453,21 |
| 13/11/2015 | 3,5700 | -0,56% | 3,5500 | 3,5900 | 3,5500 | 718 | 2.570,34 |
| 12/11/2015 | 3,5900 | -0,28% | 3,5600 | 3,6000 | 3,5600 | 679 | 2.433,88 |
| 11/11/2015 | 3,6000 | 1,69% | 3,5400 | 3,6300 | 3,5400 | 1.187 | 4.279,12 |
| 10/11/2015 | 3,5400 | -1,12% | 3,5200 | 3,5800 | 3,5100 | 1.265 | 4.489,78 |
| 09/11/2015 | 3,5800 | 0,85% | 3,5200 | 3,5800 | 3,5200 | 660 | 2.355,14 |
| 06/11/2015 | 3,5500 | 0,57% | 3,5300 | 3,5900 | 3,5100 | 1.641 | 5.871,14 |
| 05/11/2015 | 3,5300 | -1,40% | 3,5400 | 3,5800 | 3,5300 | 17.311 | 61.149,15 |
| 04/11/2015 | 3,5800 | 1,70% | 3,4800 | 3,5900 | 3,4100 | 12.959 | 45.027,33 |
| 03/11/2015 | 3,5200 | -0,28% | 3,4800 | 3,5300 | 3,4800 | 353 | 1.236,61 |
| 02/11/2015 | 3,5300 | 1,73% | 3,4300 | 3,5300 | 3,3900 | 3.297 | 11.440,65 |
| 30/10/2015 | 3,4700 | -1,14% | 3,4400 | 3,5100 | 3,4100 | 2.281 | 7.844,37 |
| 29/10/2015 | 3,5100 | 0,00% | 3,4100 | 3,5300 | 3,4100 | 148 | 513,44 |
| 27/10/2015 | 3,5100 | 0,00% | 3,4600 | 3,5300 | 3,4600 | 217 | 760,74 |
| 26/10/2015 | 3,5100 | -0,57% | 3,4800 | 3,5300 | 3,4800 | 371 | 1.301,44 |
| 23/10/2015 | 3,5300 | -0,28% | 3,4400 | 3,5400 | 3,4200 | 412 | 1.430,76 |
| 22/10/2015 | 3,5400 | 0,00% | 3,4500 | 3,5600 | 3,4500 | 549 | 1.914,35 |
| 21/10/2015 | 3,5400 | 0,00% | 3,4500 | 3,5400 | 3,4500 | 103 | 358,50 |
| 20/10/2015 | 3,5400 | 0,28% | 3,4400 | 3,5400 | 3,4400 | 154 | 538,50 |
| 19/10/2015 | 3,5300 | 0,57% | 3,4400 | 3,5300 | 3,4400 | 240 | 839,44 |
| 16/10/2015 | 3,5100 | 0,29% | 3,4600 | 3,5100 | 3,4600 | 62 | 215,50 |
| 15/10/2015 | 3,5000 | 0,29% | 3,4100 | 3,5000 | 3,4100 | 515 | 1.763,28 |
| 14/10/2015 | 3,4900 | 0,29% | 3,3800 | 3,4900 | 3,3700 | 1.573 | 5.380,73 |
| 13/10/2015 | 3,4800 | 0,00% | 3,4000 | 3,4800 | 3,4000 | 113 | 388,70 |
| 12/10/2015 | 3,4800 | 0,29% | 3,4800 | 3,4800 | 3,4800 | 51 | 178,50 |
| 09/10/2015 | 3,4700 | 0,00% | 3,3900 | 3,4800 | 3,3900 | 313 | 1.070,97 |
| 08/10/2015 | 3,4700 | -0,29% | 3,3900 | 3,4700 | 3,3900 | 1.087 | 3.715,33 |
| 07/10/2015 | 3,4800 | 0,58% | 3,4100 | 3,4800 | 3,4100 | 195 | 670,75 |
| 06/10/2015 | 3,4600 | -0,29% | 3,4000 | 3,4600 | 3,4000 | 108 | 369,75 |
| 05/10/2015 | 3,4700 | 0,00% | 3,3800 | 3,4800 | 3,3800 | 247 | 851,55 |
| 02/10/2015 | 3,4700 | 0,29% | 3,4200 | 3,4700 | 3,4200 | 244 | 842,28 |
| 01/10/2015 | 3,4600 | -0,29% | 3,3900 | 3,4700 | 3,3900 | 414 | 1.428,08 |
| 30/9/2015 | 3,4700 | 0,29% | 3,4700 | 3,4700 | 3,4700 | 51 | 178,00 |
| 29/9/2015 | 3,4600 | 0,00% | 3,4100 | 3,4700 | 3,4100 | 410 | 1.416,50 |
| 28/9/2015 | 3,4600 | -0,86% | 3,4200 | 3,4800 | 3,4100 | 2.074 | 7.145,46 |
| 25/9/2015 | 3,4900 | 0,58% | 3,4100 | 3,4900 | 3,4100 | 320 | 1.106,16 |
| 24/9/2015 | 3,4700 | 0,00% | 3,4600 | 3,4700 | 3,4600 | 369 | 1.279,90 |
| 23/9/2015 | 3,4700 | 0,29% | 3,4100 | 3,4800 | 3,4100 | 672 | 2.324,50 |
| 22/9/2015 | 3,4600 | 0,00% | 3,4500 | 3,5200 | 3,4200 | 219 | 758,44 |
| 21/9/2015 | 3,4600 | 0,00% | 3,3900 | 3,4600 | 3,3900 | 62 | 209,50 |
| 18/9/2015 | 3,4600 | -0,57% | 3,4100 | 3,5100 | 3,4100 | 446 | 1.533,90 |
| 17/9/2015 | 3,4800 | 0,00% | 3,4800 | 3,5200 | 3,4200 | 296 | 1.025,85 |
| 16/9/2015 | 3,4800 | 0,58% | 3,4300 | 3,4800 | 3,4300 | 15 | 53,05 |
| 15/9/2015 | 3,4600 | 0,00% | 3,3900 | 3,4600 | 3,3900 | 62 | 209,50 |
| 14/9/2015 | 3,4600 | -0,86% | 3,4100 | 3,4900 | 3,4100 | 205 | 705,09 |
| 11/9/2015 | 3,4900 | 0,58% | 3,4100 | 3,4900 | 3,4100 | 103 | 354,00 |
| 10/9/2015 | 3,4700 | -1,14% | 3,4100 | 3,5100 | 3,4100 | 205 | 708,54 |
| 09/9/2015 | 3,5100 | 1,45% | 3,4100 | 3,5100 | 3,4100 | 361 | 1.240,20 |
| 08/9/2015 | 3,4600 | 0,58% | 3,3800 | 3,4900 | 3,3800 | 186 | 633,83 |
| 07/9/2015 | 3,4400 | 0,00% | 3,4100 | 3,4600 | 3,3900 | 317 | 1.089,70 |
| 04/9/2015 | 3,4400 | -0,58% | 3,4000 | 3,4700 | 3,3600 | 4.125 | 13.983,51 |
| 03/9/2015 | 3,4600 | 0,29% | 3,3900 | 3,4600 | 3,3700 | 1.713 | 5.865,27 |
| 02/9/2015 | 3,4500 | 1,77% | 3,3400 | 3,4600 | 3,3400 | 13.202 | 45.202,64 |
| 01/9/2015 | 3,3900 | -0,29% | 3,3600 | 3,4000 | 3,3600 | 990 | 3.366,03 |
| 31/8/2015 | 3,4000 | 0,29% | 3,3600 | 3,4000 | 3,3600 | 969 | 3.286,75 |
| 28/8/2015 | 3,3900 | 0,59% | 3,3200 | 3,4000 | 3,3200 | 822 | 2.786,28 |
| 27/8/2015 | 3,3700 | -1,17% | 3,3600 | 3,4200 | 3,3500 | 2.022 | 6.817,52 |
| 26/8/2015 | 3,4100 | 0,59% | 3,3500 | 3,4100 | 3,3200 | 2.331 | 7.853,40 |
| 25/8/2015 | 3,3900 | 0,89% | 3,3200 | 3,4200 | 3,2900 | 9.029 | 30.262,93 |
| 24/8/2015 | 3,3600 | 0,00% | 3,3200 | 3,3600 | 3,3200 | 374 | 1.253,75 |
| 21/8/2015 | 3,3600 | 0,00% | 3,3200 | 3,3700 | 3,3100 | 6.305 | 21.051,10 |
| 20/8/2015 | 3,3600 | 0,00% | 3,3100 | 3,3600 | 3,2700 | 7.383 | 24.512,05 |
| 19/8/2015 | 3,3600 | 0,00% | 3,3300 | 3,3700 | 3,3300 | 328 | 1.103,50 |
| 18/8/2015 | 3,3600 | 0,00% | 3,3300 | 3,3900 | 3,3300 | 297 | 1.000,74 |
| 17/8/2015 | 3,3600 | 0,00% | 3,3200 | 3,3600 | 3,3200 | 62 | 204,50 |
| 14/8/2015 | 3,3600 | 0,00% | 3,3200 | 3,3800 | 3,3200 | 174 | 586,06 |
| 13/8/2015 | 3,3600 | -1,75% | 3,3600 | 3,4100 | 3,3500 | 1.868 | 6.332,85 |
| 12/8/2015 | 3,4200 | -0,29% | 3,4100 | 3,4300 | 3,3500 | 1.926 | 6.590,68 |
| 11/8/2015 | 3,4300 | 0,59% | 3,3400 | 3,4300 | 3,3400 | 2.260 | 7.708,58 |
| 10/8/2015 | 3,4100 | 0,59% | 3,3400 | 3,4100 | 3,3400 | 2.168 | 7.359,20 |
| 07/8/2015 | 3,3900 | 0,59% | 3,3300 | 3,3900 | 3,3300 | 1.661 | 5.606,46 |
| 06/8/2015 | 3,3700 | 0,30% | 3,3200 | 3,3700 | 3,3200 | 3.412 | 11.436,88 |
| 05/8/2015 | 3,3600 | 1,82% | 3,3000 | 3,4000 | 3,3000 | 3.755 | 12.663,42 |
| 04/8/2015 | 3,3000 | 2,48% | 3,1100 | 3,3000 | 3,1100 | 10.102 | 31.679,56 |
| 03/8/2015 | 3,2200 | -12,26% | 3,1100 | 3,2200 | 3,1100 | 3.429 | 10.850,70 |
| 26/6/2015 | 3,6700 | -0,27% | 3,6200 | 3,6800 | 3,6200 | 1.071 | 3.928,72 |
| 25/6/2015 | 3,6800 | 0,27% | 3,6100 | 3,6800 | 3,6100 | 1.080 | 3.956,31 |
| 24/6/2015 | 3,6700 | -0,81% | 3,6300 | 3,7000 | 3,6300 | 1.306 | 4.798,62 |
| 23/6/2015 | 3,7000 | 0,27% | 3,6200 | 3,7100 | 3,6200 | 1.315 | 4.844,88 |
| 22/6/2015 | 3,6900 | 0,54% | 3,6100 | 3,6900 | 3,6100 | 1.538 | 5.642,17 |
| 19/6/2015 | 3,6700 | 0,00% | 3,6200 | 3,6800 | 3,6200 | 1.303 | 4.773,81 |
| 18/6/2015 | 3,6700 | 1,10% | 3,5700 | 3,6700 | 3,5700 | 2.836 | 10.335,52 |
| 17/6/2015 | 3,6300 | -0,55% | 3,5900 | 3,6700 | 3,5600 | 4.290 | 15.524,67 |
| 16/6/2015 | 3,6500 | -0,27% | 3,6100 | 3,6700 | 3,6100 | 1.276 | 4.663,45 |
| 15/6/2015 | 3,6600 | 0,00% | 3,6100 | 3,6600 | 3,6100 | 1.377 | 5.033,75 |
| 12/6/2015 | 3,6600 | -0,27% | 3,5900 | 3,6900 | 3,5900 | 12.598 | 46.134,73 |
| 11/6/2015 | 3,6700 | 4,86% | 3,4600 | 3,6800 | 3,4300 | 45.190 | 158.352,34 |
| 10/6/2015 | 3,5000 | -0,28% | 3,4900 | 3,5100 | 3,4600 | 506 | 1.762,00 |
| 09/6/2015 | 3,5100 | 0,29% | 3,4300 | 3,5200 | 3,4300 | 459 | 1.602,83 |
| 08/6/2015 | 3,5000 | -0,57% | 3,4500 | 3,5300 | 3,4500 | 415 | 1.453,10 |
| 05/6/2015 | 3,5200 | -0,28% | 3,4700 | 3,5300 | 3,4700 | 513 | 1.801,00 |
| 04/6/2015 | 3,5300 | 0,00% | 3,5000 | 3,5300 | 3,5000 | 110 | 384,34 |
| 03/6/2015 | 3,5300 | 0,28% | 3,4800 | 3,5900 | 3,4800 | 968 | 3.438,92 |
| 02/6/2015 | 3,5200 | -0,85% | 3,5100 | 3,5500 | 3,5100 | 310 | 1.089,68 |
| 29/5/2015 | 3,5500 | -0,28% | 3,5200 | 3,6300 | 3,5200 | 3.985 | 14.210,32 |
| 28/5/2015 | 3,5600 | 0,00% | 3,5200 | 3,5600 | 3,5200 | 62 | 218,60 |
| 27/5/2015 | 3,5600 | 0,00% | 3,5100 | 3,6100 | 3,5100 | 1.225 | 4.357,85 |
| 26/5/2015 | 3,5600 | -1,39% | 3,5400 | 3,6100 | 3,5400 | 1.123 | 3.998,05 |
| 25/5/2015 | 3,6100 | 0,00% | 3,6000 | 3,6100 | 3,6000 | 195 | 702,10 |
| 22/5/2015 | 3,6100 | -1,10% | 3,6000 | 3,6500 | 3,5200 | 1.869 | 6.734,97 |
| 21/5/2015 | 3,6500 | 2,53% | 3,5000 | 3,6500 | 3,5000 | 11.022 | ,00 |
| 20/5/2015 | 3,5600 | 1,42% | 3,4700 | 3,5600 | 3,4700 | 858 | ,00 |
| 19/5/2015 | 3,5100 | 0,86% | 3,4300 | 3,5100 | 3,4300 | 258 | ,00 |
| 18/5/2015 | 3,4800 | 0,00% | 3,4500 | 3,4800 | 3,4500 | 94 | ,00 |
| 15/5/2015 | 3,4800 | -0,85% | 3,4500 | 3,5200 | 3,4500 | 5.939 | ,00 |
| 14/5/2015 | 3,5100 | 0,86% | 3,4300 | 3,5100 | 3,4200 | 2.759 | ,00 |
| 13/5/2015 | 3,4800 | 2,65% | 3,3200 | 3,4800 | 3,2700 | 48.014 | ,00 |
| 12/5/2015 | 3,3900 | 1,19% | 3,3200 | 3,4000 | 3,2200 | 23.377 | ,00 |
| 11/5/2015 | 3,3500 | 0,00% | 3,3300 | 3,3500 | 3,3300 | 24 | ,00 |
| 08/5/2015 | 3,3500 | -0,89% | 3,3400 | 3,3800 | 3,3400 | 390 | ,00 |
| 07/5/2015 | 3,3800 | 0,30% | 3,3300 | 3,3800 | 3,3300 | 232 | ,00 |
| 06/5/2015 | 3,3700 | 0,60% | 3,3000 | 3,3700 | 3,3000 | 2.309 | ,00 |
| 05/5/2015 | 3,3500 | -1,47% | 3,3400 | 3,4200 | 3,3300 | 162.341 | ,00 |
| 04/5/2015 | 3,4000 | 0,00% | 3,3400 | 3,4000 | 3,3400 | 247 | ,00 |
| 30/4/2015 | 3,4000 | 0,00% | 3,3600 | 3,4000 | 3,3200 | 1.618 | ,00 |
| 29/4/2015 | 3,4000 | -0,87% | 3,3600 | 3,4300 | 3,3200 | 2.455 | ,00 |
| 28/4/2015 | 3,4300 | 1,18% | 3,3300 | 3,4300 | 3,3300 | 2.291 | ,00 |
| 27/4/2015 | 3,3900 | 2,73% | 3,2300 | 3,3900 | 3,2200 | 23.141 | ,00 |
| 24/4/2015 | 3,3000 | 2,80% | 3,1600 | 3,3000 | 3,1100 | 35.158 | ,00 |
| 23/4/2015 | 3,2100 | 0,31% | 3,1500 | 3,2100 | 3,1500 | 922 | ,00 |
| 22/4/2015 | 3,2000 | 0,31% | 3,1200 | 3,2000 | 3,1200 | 2.067 | ,00 |
| 21/4/2015 | 3,1900 | 0,00% | 3,1400 | 3,2200 | 3,1400 | 2.171 | ,00 |
| 20/4/2015 | 3,1900 | 0,31% | 3,1400 | 3,1900 | 3,1400 | 1.437 | ,00 |
| 17/4/2015 | 3,1800 | 0,32% | 3,1300 | 3,1900 | 3,1300 | 897 | ,00 |
| 16/4/2015 | 3,1700 | 0,00% | 3,1100 | 3,1700 | 3,1100 | 2.771 | ,00 |
| 15/4/2015 | 3,1700 | -1,25% | 3,1600 | 3,2100 | 3,1200 | 3.402 | ,00 |
| 14/4/2015 | 3,2100 | -0,62% | 3,1600 | 3,2300 | 3,1400 | 6.950 | ,00 |
| 09/4/2015 | 3,2300 | 0,62% | 3,1500 | 3,2300 | 3,1300 | 2.414 | ,00 |
| 08/4/2015 | 3,2100 | 1,58% | 3,1600 | 3,2100 | 3,1600 | 1.509 | ,00 |
| 07/4/2015 | 3,1600 | -1,56% | 3,1600 | 3,2100 | 3,1100 | 3.469 | ,00 |
| 02/4/2015 | 3,2100 | 0,31% | 3,1400 | 3,2200 | 3,1400 | 1.908 | ,00 |
| 01/4/2015 | 3,2000 | 0,00% | 3,1500 | 3,2000 | 3,1500 | 1.308 | ,00 |
| 31/3/2015 | 3,2000 | 0,31% | 3,1300 | 3,2000 | 3,1300 | 2.654 | ,00 |
| 30/3/2015 | 3,1900 | -0,62% | 3,1500 | 3,2300 | 3,1500 | 1.421 | ,00 |
| 27/3/2015 | 3,2100 | 0,94% | 3,1300 | 3,2100 | 3,1200 | 2.132 | ,00 |
| 26/3/2015 | 3,1800 | -0,62% | 3,1400 | 3,2000 | 3,1300 | 1.603 | ,00 |
| 24/3/2015 | 3,2000 | 0,31% | 3,1500 | 3,2000 | 3,1200 | 1.997 | ,00 |
| 23/3/2015 | 3,1900 | 0,63% | 3,1300 | 3,1900 | 3,1300 | 1.802 | ,00 |
| 20/3/2015 | 3,1700 | 1,93% | 3,0700 | 3,1700 | 3,0600 | 21.563 | ,00 |
| 19/3/2015 | 3,1100 | 0,00% | 3,0600 | 3,1200 | 3,0500 | 1.795 | ,00 |
| 18/3/2015 | 3,1100 | 0,00% | 3,0600 | 3,1100 | 3,0600 | 1.077 | ,00 |
| 17/3/2015 | 3,1100 | 0,00% | 3,0600 | 3,1200 | 3,0600 | 1.626 | ,00 |
| 16/3/2015 | 3,1100 | 0,65% | 3,0400 | 3,1100 | 3,0400 | 1.263 | ,00 |
| 13/3/2015 | 3,0900 | -0,64% | 3,0700 | 3,1200 | 3,0400 | 7.507 | ,00 |
| 12/3/2015 | 3,1100 | 0,00% | 3,0700 | 3,1400 | 3,0700 | 1.492 | ,00 |
| 11/3/2015 | 3,1100 | 1,30% | 3,0900 | 3,1300 | 3,0400 | 11.715 | ,00 |
| 10/3/2015 | 3,0700 | 1,66% | 2,9600 | 3,0800 | 2,9500 | 39.262 | ,00 |
| 09/3/2015 | 3,0200 | -1,95% | 3,0400 | 3,0600 | 2,9600 | 791 | ,00 |
| 06/3/2015 | 3,0800 | -0,96% | 3,0600 | 3,0800 | 3,0400 | 381 | ,00 |
| 05/3/2015 | 3,1100 | -1,27% | 3,1200 | 3,1300 | 3,0800 | 848 | ,00 |
| 04/3/2015 | 3,1500 | -1,87% | 3,1500 | 3,2200 | 3,1400 | 609 | ,00 |
| 03/3/2015 | 3,2100 | 0,31% | 3,1400 | 3,2300 | 3,1400 | 738 | ,00 |
| 02/3/2015 | 3,2000 | -1,23% | 3,1800 | 3,2500 | 3,1800 | 512 | ,00 |
| 27/2/2015 | 3,2400 | -1,22% | 3,2400 | 3,2800 | 3,2300 | 1.129 | ,00 |
| 26/2/2015 | 3,2800 | -0,61% | 3,2500 | 3,3000 | 3,2100 | 1.919 | ,00 |
| 25/2/2015 | 3,3000 | -0,60% | 3,2700 | 3,3200 | 3,2700 | 952 | ,00 |
| 24/2/2015 | 3,3200 | 3,11% | 3,2500 | 3,3200 | 3,1700 | 2.191 | ,00 |
| 20/2/2015 | 3,2200 | 0,31% | 3,1300 | 3,2200 | 3,1300 | 885 | ,00 |
| 19/2/2015 | 3,2100 | 0,31% | 3,1500 | 3,2100 | 3,1300 | 1.449 | ,00 |
| 18/2/2015 | 3,2000 | 1,27% | 3,1000 | 3,2100 | 3,1000 | 804 | ,00 |
| 17/2/2015 | 3,1600 | -0,94% | 3,1500 | 3,1800 | 3,1500 | 910 | ,00 |
| 16/2/2015 | 3,1900 | -0,62% | 3,1500 | 3,2100 | 3,1400 | 1.281 | ,00 |
| 13/2/2015 | 3,2100 | 1,26% | 3,1200 | 3,2500 | 3,1200 | 2.738 | ,00 |
| 12/2/2015 | 3,1700 | 0,96% | 3,0900 | 3,1700 | 3,0900 | 3.035 | ,00 |
| 11/2/2015 | 3,1400 | -0,32% | 3,1000 | 3,1500 | 3,1000 | 1.434 | ,00 |
| 10/2/2015 | 3,1500 | 3,96% | 3,0300 | 3,1500 | 2,9400 | 3.261 | ,00 |
| 09/2/2015 | 3,0300 | -0,33% | 2,9800 | 3,0400 | 2,9500 | 1.764 | ,00 |
| 06/2/2015 | 3,0400 | -1,62% | 3,0000 | 3,0900 | 3,0000 | 1.615 | ,00 |
| 05/2/2015 | 3,0900 | 0,00% | 3,0000 | 3,0900 | 3,0000 | 1.641 | ,00 |
| 04/2/2015 | 3,0900 | -0,96% | 3,0900 | 3,1200 | 3,0400 | 1.762 | ,00 |
| 03/2/2015 | 3,1200 | 0,97% | 3,0500 | 3,1300 | 3,0500 | 1.506 | ,00 |
| 02/2/2015 | 3,0900 | -0,32% | 3,0600 | 3,1200 | 3,0600 | 2.269 | ,00 |
| 30/1/2015 | 3,1000 | 0,32% | 3,0300 | 3,1300 | 3,0300 | 3.316 | ,00 |
| 29/1/2015 | 3,0900 | 2,66% | 2,9700 | 3,0900 | 2,9200 | 25.132 | ,00 |
| 28/1/2015 | 3,0100 | -1,95% | 2,9800 | 3,0600 | 2,9800 | 1.372 | ,00 |
| 27/1/2015 | 3,0700 | -1,29% | 3,0500 | 3,1100 | 3,0200 | 1.025 | ,00 |
| 26/1/2015 | 3,1100 | 0,97% | 3,0400 | 3,1200 | 3,0300 | 1.387 | ,00 |
| 23/1/2015 | 3,0800 | 1,32% | 3,0000 | 3,1200 | 3,0000 | 3.186 | ,00 |
| 22/1/2015 | 3,0400 | 0,66% | 2,9500 | 3,0400 | 2,9500 | 782 | ,00 |
| 21/1/2015 | 3,0200 | 0,67% | 2,9400 | 3,0400 | 2,9300 | 1.906 | ,00 |
| 20/1/2015 | 3,0000 | -0,33% | 2,9500 | 3,0900 | 2,9400 | 1.818 | ,00 |
| 19/1/2015 | 3,0100 | 2,38% | 2,9200 | 3,0100 | 2,9200 | 6.649 | ,00 |
| 16/1/2015 | 2,9400 | -1,34% | 2,9300 | 2,9800 | 2,8300 | 13.822 | ,00 |
| 15/1/2015 | 2,9800 | -1,32% | 2,9600 | 3,0300 | 2,9500 | 1.660 | ,00 |
| 14/1/2015 | 3,0200 | -1,95% | 3,0000 | 3,1200 | 2,9800 | 1.194 | ,00 |
| 13/1/2015 | 3,0800 | 0,33% | 3,0000 | 3,0900 | 2,9700 | 2.080 | ,00 |
| 12/1/2015 | 3,0700 | 1,99% | 2,9100 | 3,1300 | 2,9100 | 2.326 | ,00 |
| 09/1/2015 | 3,0100 | 2,38% | 2,9000 | 3,0300 | 2,9000 | 2.371 | ,00 |
| 08/1/2015 | 2,9400 | 0,34% | 2,8700 | 2,9600 | 2,8700 | 533 | ,00 |
| 07/1/2015 | 2,9300 | 0,00% | 2,8700 | 2,9300 | 2,8600 | 1.096 | ,00 |
| 05/1/2015 | 2,9300 | -0,34% | 2,8800 | 2,9400 | 2,8800 | 1.097 | ,00 |
| 02/1/2015 | 2,9400 | 0,00% | 2,8700 | 2,9900 | 2,8700 | 1.153 | ,00 |
| 31/12/2014 | 2,9400 | -0,68% | 2,8800 | 2,9600 | 2,8700 | 2.322 | ,00 |
| 30/12/2014 | 2,9600 | 0,34% | 2,8800 | 2,9600 | 2,8600 | 1.069 | ,00 |
| 29/12/2014 | 2,9500 | -1,67% | 2,9000 | 2,9600 | 2,8400 | 5.408 | ,00 |
| 23/12/2014 | 3,0000 | -0,33% | 2,9500 | 3,0100 | 2,9500 | 552 | ,00 |
| 22/12/2014 | 3,0100 | 0,67% | 2,9400 | 3,0100 | 2,9300 | 1.029 | ,00 |
| 19/12/2014 | 2,9900 | 0,00% | 2,9300 | 2,9900 | 2,9300 | 397 | ,00 |
| 18/12/2014 | 2,9900 | 0,67% | 2,8900 | 2,9900 | 2,8900 | 3.366 | ,00 |
| 17/12/2014 | 2,9700 | 1,37% | 2,8800 | 2,9700 | 2,8800 | 1.334 | ,00 |
| 16/12/2014 | 2,9300 | 0,34% | 2,8500 | 2,9300 | 2,8500 | 688 | ,00 |
| 15/12/2014 | 2,9200 | 1,04% | 2,8300 | 2,9200 | 2,8300 | 1.718 | ,00 |
| 12/12/2014 | 2,8900 | 0,35% | 2,8200 | 2,9000 | 2,8200 | 2.388 | ,00 |
| 11/12/2014 | 2,8800 | -1,03% | 2,8500 | 2,9100 | 2,8200 | 2.443 | ,00 |
| 10/12/2014 | 2,9100 | 0,34% | 2,8200 | 2,9400 | 2,8100 | 2.098 | ,00 |
| 09/12/2014 | 2,9000 | -2,03% | 2,9000 | 2,9600 | 2,8200 | 144.639 | ,00 |
| 08/12/2014 | 2,9600 | 1,37% | 2,8700 | 2,9600 | 2,8600 | 22.095 | ,00 |
| 05/12/2014 | 2,9200 | 7,75% | 2,6600 | 2,9300 | 2,6600 | 62.651 | ,00 |
| 04/12/2014 | 2,7100 | 0,00% | 2,6600 | 2,7200 | 2,6500 | 6.438 | ,00 |
| 03/12/2014 | 2,7100 | -1,45% | 2,6800 | 2,7400 | 2,6400 | 8.614 | ,00 |
| 02/12/2014 | 2,7500 | 1,10% | 2,6700 | 2,7500 | 2,6700 | 5.093 | ,00 |
| 01/12/2014 | 2,7200 | -0,37% | 2,6700 | 2,7400 | 2,6700 | 14.416 | ,00 |
| 28/11/2014 | 2,7300 | 4,60% | 2,5600 | 2,7300 | 2,5600 | 9.878 | ,00 |
| 27/11/2014 | 2,6100 | -1,51% | 2,5900 | 2,7100 | 2,5400 | 24.677 | ,00 |
| 26/11/2014 | 2,6500 | 3,52% | 2,5200 | 2,6600 | 2,5100 | 42.233 | ,00 |
| 25/11/2014 | 2,5600 | -2,66% | 2,5700 | 2,6500 | 2,5000 | 267.822 | ,00 |
| 24/11/2014 | 2,6300 | 1,94% | 2,5400 | 2,6300 | 2,5400 | 9.694 | ,00 |
| 21/11/2014 | 2,5800 | 1,18% | 2,5300 | 2,5900 | 2,5200 | 4.533 | ,00 |
| 20/11/2014 | 2,5500 | -0,39% | 2,5300 | 2,5800 | 2,5200 | 3.627 | ,00 |
| 19/11/2014 | 2,5600 | 0,00% | 2,5300 | 2,5800 | 2,4700 | 22.819 | ,00 |
| 18/11/2014 | 2,5600 | 0,00% | 2,5100 | 2,5600 | 2,5000 | 2.187 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|