| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
PERFORMANCE TECHNOLOGIES Α.Ε ΠΛΗΡΟΦΟΡΙΚΗ (ΠΕΡΦ)
7,1500
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/12/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 14/12/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 11/12/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 10/12/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 02/11/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 30/10/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 15/10/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 14/10/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 29/9/2009 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 50 | 126,00 |
| 15/9/2009 | 2,5200 | -10,00% | 2,5200 | 2,5200 | 2,5200 | 25 | 63,00 |
| 08/9/2009 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 07/9/2009 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 28/8/2009 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 27/8/2009 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 26/8/2009 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 21/8/2009 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 20/8/2009 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 10/8/2009 | 2,8000 | 5,26% | 2,8000 | 2,8000 | 2,8000 | 74 | 207,20 |
| 07/8/2009 | 2,6600 | 6,40% | 2,6600 | 2,6600 | 2,6600 | 20 | 53,20 |
| 05/8/2009 | 2,5000 | 8,23% | 2,5000 | 2,5000 | 2,5000 | 6 | 15,00 |
| 24/7/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | 45 | 103,95 |
| 23/7/2009 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 22/7/2009 | 2,3100 | 10,00% | 2,3100 | 2,3100 | 2,3100 | 435 | 1.004,85 |
| 20/7/2009 | 2,1000 | 5,00% | 2,1000 | 2,1000 | 2,1000 | 5 | 10,00 |
| 17/7/2009 | 2,0000 | 8,11% | 2,0000 | 2,0000 | 2,0000 | 20 | 40,00 |
| 16/7/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 500 | 925,00 |
| 14/7/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 300 | 555,00 |
| 13/7/2009 | 1,8500 | 9,47% | 1,8500 | 1,8500 | 1,8500 | 300 | 555,00 |
| 09/7/2009 | 1,6900 | 9,74% | 1,6900 | 1,6900 | 1,6900 | 400 | 676,00 |
| 06/7/2009 | 1,5400 | 10,00% | 1,4000 | 1,5400 | 1,4000 | 900 | 1.330,00 |
| 03/7/2009 | 1,4000 | 5,26% | 1,3100 | 1,4600 | 1,3100 | 4.980 | 6.684,80 |
| 02/7/2009 | 1,3300 | -2,21% | 1,2900 | 1,3300 | 1,2900 | 4.100 | 5.365,00 |
| 01/7/2009 | 1,3600 | 8,80% | 1,2300 | 1,3700 | 1,2300 | 3.243 | 4.283,75 |
| 30/6/2009 | 1,2500 | 6,84% | 1,2500 | 1,2500 | 1,2500 | 1.600 | 2.000,00 |
| 29/6/2009 | 1,1700 | 9,35% | 1,1500 | 1,1700 | 1,1500 | 2.720 | 3.142,40 |
| 26/6/2009 | 1,0700 | 1,90% | 1,1000 | 1,1500 | 0,9500 | 1.270 | 1.289,50 |
| 25/6/2009 | 1,0500 | 6,06% | 1,0600 | 1,0600 | 1,0500 | 2.520 | 2.666,00 |
| 24/6/2009 | 0,9900 | 15,12% | 0,9700 | 0,9900 | 0,9700 | 580 | 571,20 |
| 22/6/2009 | 0,8600 | 8,86% | 0,7700 | 0,8600 | 0,7700 | 6.440 | 5.164,30 |
| 19/6/2009 | 0,7900 | 19,70% | 0,7200 | 0,7900 | 0,7200 | 2.950 | 2.196,50 |
| 18/6/2009 | 0,6600 | 0,00% | 0,6600 | 0,7200 | 0,6600 | 9.915 | 6.659,53 |
| 17/6/2009 | 0,6600 | -19,51% | 0,9000 | 0,9000 | 0,6600 | 4.105 | 2.809,00 |
| 16/6/2009 | 0,8200 | -19,61% | 1,1200 | 1,1200 | 0,8200 | 1.505 | 1.265,60 |
| 15/6/2009 | 1,0200 | 9,68% | 1,0200 | 1,0200 | 1,0200 | 5 | 5,10 |
| 12/6/2009 | 0,9300 | 19,23% | 0,8500 | 0,9300 | 0,8500 | 30 | 27,50 |
| 11/6/2009 | 0,7800 | -13,33% | 0,8300 | 0,8300 | 0,7200 | 12.000 | 9.650,00 |
| 10/6/2009 | 0,9000 | 8,43% | 0,9000 | 0,9000 | 0,9000 | 20 | 18,00 |
| 09/6/2009 | 0,8300 | 7,79% | 0,8300 | 0,8300 | 0,8300 | 20 | 16,60 |
| 05/6/2009 | 0,7700 | 5,48% | 0,7700 | 0,7700 | 0,7700 | 10 | 7,70 |
| 04/6/2009 | 0,7300 | -9,88% | 0,7600 | 0,7700 | 0,7300 | 35.280 | 26.031,40 |
| 03/6/2009 | 0,8100 | -10,00% | 0,8100 | 0,9800 | 0,8100 | 29.620 | 24.593,00 |
| 02/6/2009 | 0,9000 | -4,26% | 1,0000 | 1,0000 | 0,9000 | 23.000 | 21.531,00 |
| 29/5/2009 | 0,9400 | -6,93% | 0,9800 | 0,9800 | 0,9400 | 990 | 946,00 |
| 28/5/2009 | 1,0100 | -9,82% | 1,0100 | 1,0100 | 1,0100 | 6.190 | 6.251,00 |
| 27/5/2009 | 1,1200 | -9,68% | 1,1200 | 1,1200 | 1,1200 | 250 | 280,00 |
| 22/5/2009 | 1,2400 | -9,49% | 1,2400 | 1,2400 | 1,2400 | 100 | 124,00 |
| 21/5/2009 | 1,3700 | -9,87% | 1,3700 | 1,3700 | 1,3700 | 300 | 411,00 |
| 20/5/2009 | 1,5200 | -19,58% | 1,5200 | 1,5200 | 1,5200 | 600 | 912,00 |
| 18/5/2009 | 1,8900 | -10,00% | 1,8900 | 1,8900 | 1,8900 | 100 | 189,00 |
| 15/4/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 16/3/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 13/3/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 12/3/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 11/3/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 10/3/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 09/3/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 06/3/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 05/3/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 04/3/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 03/3/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 27/2/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 26/2/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 25/2/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 24/2/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 23/2/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 20/2/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 19/2/2009 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 18/2/2009 | 2,1000 | -9,48% | 2,1000 | 2,1000 | 2,1000 | 100 | 210,00 |
| 17/2/2009 | 2,3200 | -19,44% | 2,6000 | 2,6000 | 2,3200 | 400 | 956,00 |
| 16/2/2009 | 2,8800 | -8,86% | 2,8800 | 2,8800 | 2,8800 | 200 | 576,00 |
| 13/2/2009 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 02/2/2009 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 30/1/2009 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 29/1/2009 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 28/1/2009 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 27/1/2009 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 26/1/2009 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 23/1/2009 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 22/1/2009 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 21/1/2009 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 20/1/2009 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 19/1/2009 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 16/1/2009 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 15/1/2009 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 02/1/2009 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 18/12/2008 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 14/11/2008 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 31/10/2008 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 27/10/2008 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 13/10/2008 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 02/10/2008 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 01/10/2008 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|