| 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 |
|---|---|---|---|---|---|---|---|
| 04/5/2016 | 3,9000 | 3,72% | 3,7300 | 3,9000 | 3,7300 | 72.559 | 255.007,38 |
| 28/4/2016 | 3,7600 | 0,53% | 3,6900 | 3,7600 | 3,6600 | 681 | 2.525,19 |
| 27/4/2016 | 3,7400 | -0,80% | 3,7200 | 3,7700 | 3,7200 | 459 | 1.715,38 |
| 26/4/2016 | 3,7700 | 0,53% | 3,6900 | 3,7700 | 3,6900 | 1.197 | 4.505,16 |
| 25/4/2016 | 3,7500 | -0,79% | 3,7200 | 3,8000 | 3,7200 | 2.206 | 8.281,95 |
| 22/4/2016 | 3,7800 | 0,00% | 3,7200 | 3,7900 | 3,7200 | 1.098 | 4.146,50 |
| 21/4/2016 | 3,7800 | 0,53% | 3,7000 | 3,7800 | 3,7000 | 1.340 | 5.000,81 |
| 20/4/2016 | 3,7600 | 0,53% | 3,6800 | 3,7600 | 3,6800 | 3.362 | 12.540,81 |
| 19/4/2016 | 3,7400 | 0,81% | 3,6700 | 3,7400 | 3,6700 | 3.312 | 12.310,15 |
| 18/4/2016 | 3,7100 | 1,92% | 3,5800 | 3,7100 | 3,5400 | 19.809 | 71.430,46 |
| 15/4/2016 | 3,6400 | 0,28% | 3,6000 | 3,6400 | 3,5800 | 1.245 | 4.482,09 |
| 14/4/2016 | 3,6300 | 0,00% | 3,5700 | 3,6300 | 3,5700 | 210 | 756,60 |
| 13/4/2016 | 3,6300 | 0,00% | 3,5700 | 3,6300 | 3,5700 | 207 | 748,44 |
| 12/4/2016 | 3,6300 | 0,00% | 3,5400 | 3,6300 | 3,5400 | 287 | 1.031,50 |
| 11/4/2016 | 3,6300 | 0,00% | 3,5400 | 3,6500 | 3,5400 | 784 | 2.810,12 |
| 08/4/2016 | 3,6300 | 0,83% | 3,5500 | 3,6300 | 3,5400 | 1.299 | 4.645,77 |
| 07/4/2016 | 3,6000 | 0,28% | 3,5500 | 3,6000 | 3,5500 | 515 | 1.849,88 |
| 06/4/2016 | 3,5900 | 0,28% | 3,5400 | 3,6200 | 3,5400 | 624 | 2.230,95 |
| 05/4/2016 | 3,5800 | 0,00% | 3,5400 | 3,5800 | 3,5400 | 414 | 1.472,68 |
| 04/4/2016 | 3,5800 | -0,56% | 3,5400 | 3,5900 | 3,5400 | 1.066 | 3.812,66 |
| 01/4/2016 | 3,6000 | 1,12% | 3,4900 | 3,6000 | 3,4900 | 10.836 | 38.906,98 |
| 31/3/2016 | 3,5600 | -4,56% | 3,6800 | 3,7400 | 3,4800 | 17.735 | 62.593,24 |
| 30/3/2016 | 3,7300 | 4,19% | 3,5400 | 3,7300 | 3,5100 | 12.364 | 44.375,89 |
| 29/3/2016 | 3,5800 | 0,00% | 3,5400 | 3,5800 | 3,5400 | 515 | 1.837,39 |
| 24/3/2016 | 3,5800 | 0,00% | 3,5200 | 3,5800 | 3,5000 | 3.028 | 10.799,31 |
| 23/3/2016 | 3,5800 | 0,56% | 3,5200 | 3,5800 | 3,5200 | 390 | 1.385,00 |
| 22/3/2016 | 3,5600 | 0,00% | 3,5100 | 3,5600 | 3,5100 | 1.179 | 4.147,69 |
| 21/3/2016 | 3,5600 | 0,00% | 3,5100 | 3,5600 | 3,5100 | 541 | 1.917,20 |
| 18/3/2016 | 3,5600 | 0,00% | 3,5100 | 3,6000 | 3,5100 | 298 | 1.059,69 |
| 17/3/2016 | 3,5600 | 0,28% | 3,5000 | 3,5600 | 3,4900 | 5.260 | 18.564,45 |
| 16/3/2016 | 3,5500 | -1,11% | 3,9400 | 3,9400 | 3,5200 | 611 | 2.191,54 |
| 15/3/2016 | 3,5900 | 0,00% | 3,5500 | 3,6100 | 3,5500 | 122 | 436,51 |
| 11/3/2016 | 3,5900 | 0,56% | 3,5100 | 3,5900 | 3,5100 | 210 | 746,40 |
| 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 | 0,00% | 2,9000 | 3,0300 | 2,9000 | 2.371 | ,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.% |
|---|