| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4550 | -3,88 % | -0,1800 | 141.346 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΦΡΙΓΟ | 0,5200 | -2,26 % | -0,0120 | 28.158 |
| ΓΚΜΕΖΖ | 0,4830 | -2,03 % | -0,0100 | 59.490 |
| ΕΛΙΝ | 2,4500 | -2,00 % | -0,0500 | 9.925 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΣΕΝΤΡ | 0,3290 | -1,79 % | -0,0060 | 90.768 |
Συνεχης ενημερωση
Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)
9,0200 €
-0,0200 (-0,22%)
- Άνοιγμα 9,0600
- Υψηλό 9,0600
- Χαμηλό 8,9800
- Όγκος 1.950
- Τζίρος 17.601 €
- Πράξεις 9
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/9/2014 | 2,3000 | 0,00% | 2,2600 | 2,3000 | 2,2600 | 2.999 | ,00 |
| 24/9/2014 | 2,3000 | 0,00% | 2,2900 | 2,3300 | 2,2600 | 14.048 | ,00 |
| 23/9/2014 | 2,3000 | -0,43% | 2,2900 | 2,3000 | 2,2700 | 1.737 | ,00 |
| 22/9/2014 | 2,3100 | -0,43% | 2,2800 | 2,3100 | 2,2800 | 2.514 | ,00 |
| 19/9/2014 | 2,3200 | 1,31% | 2,2900 | 2,3200 | 2,2900 | 1.073 | ,00 |
| 18/9/2014 | 2,2900 | 0,44% | 2,2800 | 2,3300 | 2,2400 | 8.781 | ,00 |
| 17/9/2014 | 2,2800 | 2,24% | 2,2300 | 2,2800 | 2,2300 | 5.397 | ,00 |
| 16/9/2014 | 2,2300 | -0,89% | 2,2500 | 2,2600 | 2,1900 | 7.416 | ,00 |
| 15/9/2014 | 2,2500 | -0,44% | 2,2600 | 2,2600 | 2,2300 | 116 | ,00 |
| 12/9/2014 | 2,2600 | 1,80% | 2,2200 | 2,2600 | 2,2200 | 611 | ,00 |
| 11/9/2014 | 2,2200 | 0,91% | 2,1800 | 2,2500 | 2,1800 | 7.249 | ,00 |
| 10/9/2014 | 2,2000 | -3,51% | 2,2600 | 2,2600 | 2,2000 | 869 | ,00 |
| 09/9/2014 | 2,2800 | -0,87% | 2,2400 | 2,3000 | 2,2400 | 316 | ,00 |
| 08/9/2014 | 2,3000 | 0,00% | 2,3300 | 2,3300 | 2,2100 | 4.922 | ,00 |
| 05/9/2014 | 2,3000 | 1,32% | 2,2200 | 2,3500 | 2,2200 | 44.075 | ,00 |
| 04/9/2014 | 2,2700 | 8,61% | 2,0900 | 2,2700 | 2,0600 | 67.804 | ,00 |
| 03/9/2014 | 2,0900 | 0,97% | 2,1000 | 2,1000 | 2,0700 | 1.398 | ,00 |
| 02/9/2014 | 2,0700 | -4,61% | 2,1800 | 2,1800 | 2,0400 | 9.323 | ,00 |
| 01/9/2014 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 106 | ,00 |
| 29/8/2014 | 2,1700 | 0,93% | 2,1500 | 2,1700 | 2,1500 | 167 | ,00 |
| 28/8/2014 | 2,1500 | 0,47% | 2,1500 | 2,1500 | 2,0900 | 248 | ,00 |
| 27/8/2014 | 2,1400 | 0,94% | 2,1200 | 2,1400 | 2,1200 | 171 | ,00 |
| 26/8/2014 | 2,1200 | 2,42% | 2,0900 | 2,1200 | 2,0700 | 2.434 | ,00 |
| 25/8/2014 | 2,0700 | 8,95% | 1,9400 | 2,0700 | 1,8900 | 67.233 | ,00 |
| 22/8/2014 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,8000 | 11.714 | ,00 |
| 21/8/2014 | 1,9000 | -1,55% | 1,9300 | 1,9400 | 1,8700 | 319 | ,00 |
| 20/8/2014 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,8700 | 192 | ,00 |
| 19/8/2014 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | 32 | ,00 |
| 18/8/2014 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | 8 | ,00 |
| 14/8/2014 | 1,9300 | 2,12% | 1,9300 | 1,9300 | 1,9300 | 22 | ,00 |
| 13/8/2014 | 1,8900 | 1,61% | 1,9300 | 1,9300 | 1,8000 | 573 | ,00 |
| 12/8/2014 | 1,8600 | -3,63% | 1,9300 | 1,9300 | 1,8600 | 171 | ,00 |
| 11/8/2014 | 1,9300 | 0,52% | 1,9200 | 1,9300 | 1,9200 | 108 | ,00 |
| 08/8/2014 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 57 | ,00 |
| 07/8/2014 | 1,9200 | 1,59% | 1,8300 | 1,9200 | 1,8300 | 2.811 | ,00 |
| 06/8/2014 | 1,8900 | 0,00% | 1,9100 | 1,9100 | 1,3600 | 2.836 | ,00 |
| 05/8/2014 | 1,8900 | -0,53% | 1,9200 | 1,9200 | 1,8000 | 885 | ,00 |
| 04/8/2014 | 1,9000 | -1,04% | 1,9200 | 1,9200 | 1,8200 | 263 | ,00 |
| 01/8/2014 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 109 | ,00 |
| 31/7/2014 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 74 | ,00 |
| 30/7/2014 | 1,9200 | 1,59% | 1,9100 | 1,9200 | 1,8600 | 834 | ,00 |
| 29/7/2014 | 1,8900 | -1,05% | 1,9200 | 1,9200 | 1,8100 | 563 | ,00 |
| 28/7/2014 | 1,9100 | 0,00% | 1,9100 | 1,9200 | 1,8200 | 783 | ,00 |
| 25/7/2014 | 1,9100 | -0,52% | 1,9200 | 1,9200 | 1,8700 | 109 | ,00 |
| 24/7/2014 | 1,9200 | 1,05% | 1,9000 | 1,9200 | 1,8200 | 1.502 | ,00 |
| 23/7/2014 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,8200 | 346 | ,00 |
| 22/7/2014 | 1,9000 | 1,06% | 1,8800 | 1,9000 | 1,8300 | 668 | ,00 |
| 21/7/2014 | 1,8800 | -1,05% | 1,9000 | 1,9000 | 1,8000 | 1.395 | ,00 |
| 18/7/2014 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,8400 | 484 | ,00 |
| 17/7/2014 | 1,9000 | -1,04% | 1,9200 | 1,9200 | 1,8400 | 1.337 | ,00 |
| 16/7/2014 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,8600 | 742 | ,00 |
| 15/7/2014 | 1,9200 | -2,04% | 1,9600 | 1,9600 | 1,8600 | 1.750 | ,00 |
| 14/7/2014 | 1,9600 | 1,03% | 1,9400 | 1,9600 | 1,8800 | 1.053 | ,00 |
| 11/7/2014 | 1,9400 | 1,04% | 1,9400 | 1,9400 | 1,8800 | 216 | ,00 |
| 10/7/2014 | 1,9200 | 0,00% | 1,9300 | 1,9700 | 1,8300 | 6.602 | ,00 |
| 09/7/2014 | 1,9200 | -0,52% | 1,9600 | 1,9600 | 1,8600 | 3.226 | ,00 |
| 08/7/2014 | 1,9300 | -1,03% | 1,9700 | 1,9700 | 1,9300 | 1.233 | ,00 |
| 07/7/2014 | 1,9500 | -1,52% | 1,9600 | 1,9700 | 1,8700 | 1.580 | ,00 |
| 04/7/2014 | 1,9800 | 2,06% | 1,9500 | 1,9800 | 1,9500 | 212 | ,00 |
| 03/7/2014 | 1,9400 | -0,51% | 1,9500 | 1,9500 | 1,8800 | 600 | ,00 |
| 02/7/2014 | 1,9500 | 0,52% | 1,9600 | 1,9800 | 1,9200 | 195 | ,00 |
| 01/7/2014 | 1,9400 | -0,51% | 1,9800 | 1,9800 | 1,9000 | 232 | ,00 |
| 30/6/2014 | 1,9500 | -1,52% | 1,9500 | 1,9800 | 1,8800 | 3.750 | ,00 |
| 27/6/2014 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 10 | ,00 |
| 26/6/2014 | 1,9800 | 1,02% | 1,9800 | 1,9800 | 1,9800 | 126 | ,00 |
| 25/6/2014 | 1,9600 | -1,01% | 1,9800 | 1,9800 | 1,9300 | 320 | ,00 |
| 24/6/2014 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 106 | ,00 |
| 23/6/2014 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 106 | ,00 |
| 20/6/2014 | 1,9800 | 0,51% | 1,9800 | 1,9800 | 1,9800 | 116 | ,00 |
| 19/6/2014 | 1,9700 | -1,50% | 1,9400 | 1,9800 | 1,9400 | 690 | ,00 |
| 18/6/2014 | 2,0000 | 2,56% | 2,0000 | 2,0000 | 2,0000 | 126 | ,00 |
| 17/6/2014 | 1,9500 | -1,52% | 1,9800 | 1,9800 | 1,9200 | 427 | ,00 |
| 16/6/2014 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9200 | 532 | ,00 |
| 13/6/2014 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 10 | ,00 |
| 12/6/2014 | 1,9800 | 0,51% | 1,9800 | 1,9800 | 1,8000 | 3.265 | ,00 |
| 11/6/2014 | 1,9700 | 0,00% | 2,0400 | 2,0400 | 1,9600 | 106 | ,00 |
| 10/6/2014 | 1,9700 | 0,00% | 2,0300 | 2,0300 | 1,9000 | 3.075 | ,00 |
| 06/6/2014 | 1,9700 | 0,00% | 1,9900 | 1,9900 | 1,8900 | 1.859 | ,00 |
| 05/6/2014 | 1,9700 | -1,01% | 1,9900 | 2,0300 | 1,8700 | 1.120 | ,00 |
| 04/6/2014 | 1,9900 | -3,40% | 2,0600 | 2,0600 | 1,8900 | 4.273 | ,00 |
| 03/6/2014 | 2,0600 | 0,98% | 2,0600 | 2,0600 | 2,0600 | 137 | ,00 |
| 02/6/2014 | 2,0400 | -3,77% | 2,1700 | 2,1700 | 1,9800 | 5.054 | ,00 |
| 30/5/2014 | 2,1200 | 2,42% | 2,1200 | 2,1200 | 2,0700 | 210 | ,00 |
| 29/5/2014 | 2,0700 | -0,96% | 2,0900 | 2,0900 | 2,0100 | 19.854 | ,00 |
| 28/5/2014 | 2,0900 | 0,00% | 2,0800 | 2,0900 | 2,0800 | 144 | ,00 |
| 27/5/2014 | 2,0900 | 2,45% | 2,0700 | 2,0900 | 2,0700 | 111 | ,00 |
| 26/5/2014 | 2,0400 | 2,00% | 2,0400 | 2,0400 | 2,0400 | 16 | ,00 |
| 23/5/2014 | 2,0000 | -2,44% | 2,0500 | 2,0500 | 1,9700 | 996 | ,00 |
| 22/5/2014 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 1,9800 | 447 | ,00 |
| 21/5/2014 | 2,0500 | 0,49% | 2,0400 | 2,0500 | 1,9900 | 219 | ,00 |
| 20/5/2014 | 2,0400 | 3,03% | 2,0400 | 2,0500 | 1,9700 | 227 | ,00 |
| 19/5/2014 | 1,9800 | -1,98% | 2,0400 | 2,0500 | 1,9400 | 1.390 | ,00 |
| 16/5/2014 | 2,0200 | -1,46% | 2,0500 | 2,0500 | 1,9500 | 1.080 | ,00 |
| 15/5/2014 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0000 | 289 | ,00 |
| 14/5/2014 | 2,0500 | 0,49% | 2,0400 | 2,0500 | 2,0400 | 173 | ,00 |
| 13/5/2014 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 27 | ,00 |
| 12/5/2014 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 1,9800 | 665 | ,00 |
| 09/5/2014 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 106 | ,00 |
| 08/5/2014 | 2,0400 | 0,99% | 2,0400 | 2,0400 | 2,0400 | 32 | ,00 |
| 07/5/2014 | 2,0200 | 5,21% | 2,0600 | 2,0600 | 1,9700 | 527 | ,00 |
| 06/5/2014 | 1,9200 | -8,13% | 2,0900 | 2,0900 | 1,9200 | 340 | ,00 |
| 05/5/2014 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0300 | 339 | ,00 |
| 02/5/2014 | 2,0900 | -2,34% | 2,0900 | 2,1100 | 1,9600 | 936 | ,00 |
| 30/4/2014 | 2,1400 | 3,38% | 2,1400 | 2,1400 | 2,1400 | 65 | ,00 |
| 29/4/2014 | 2,0700 | -0,96% | 2,1000 | 2,1000 | 2,0200 | 217 | ,00 |
| 28/4/2014 | 2,0900 | -2,34% | 2,1700 | 2,1700 | 2,0400 | 1.058 | ,00 |
| 25/4/2014 | 2,1400 | -1,83% | 2,1800 | 2,1800 | 2,1000 | 569 | ,00 |
| 24/4/2014 | 2,1800 | 1,87% | 2,1800 | 2,1800 | 2,1800 | 27 | ,00 |
| 23/4/2014 | 2,1400 | -1,83% | 2,1800 | 2,1800 | 2,0700 | 737 | ,00 |
| 22/4/2014 | 2,1800 | 0,46% | 2,1700 | 2,1800 | 2,1200 | 600 | ,00 |
| 17/4/2014 | 2,1700 | 1,40% | 2,1200 | 2,1700 | 2,1200 | 1.063 | ,00 |
| 16/4/2014 | 2,1400 | 2,88% | 2,0800 | 2,1600 | 2,0100 | 15.232 | ,00 |
| 15/4/2014 | 2,0800 | 1,46% | 2,0500 | 2,0900 | 1,9800 | 3.636 | ,00 |
| 14/4/2014 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 1,9500 | 1.400 | ,00 |
| 11/4/2014 | 2,0500 | 1,49% | 1,9900 | 2,0500 | 1,9600 | 2.138 | ,00 |
| 10/4/2014 | 2,0200 | -2,88% | 1,9900 | 2,0700 | 1,9900 | 405 | ,00 |
| 09/4/2014 | 2,0800 | 0,97% | 2,0600 | 2,0800 | 2,0200 | 12.295 | ,00 |
| 08/4/2014 | 2,0600 | -0,96% | 2,0800 | 2,0800 | 2,0000 | 858 | ,00 |
| 07/4/2014 | 2,0800 | 1,46% | 2,0500 | 2,0800 | 1,9900 | 1.711 | ,00 |
| 04/4/2014 | 2,0500 | 1,49% | 2,0400 | 2,0500 | 1,9100 | 7.524 | ,00 |
| 03/4/2014 | 2,0200 | -0,98% | 2,0400 | 2,0500 | 1,9800 | 3.226 | ,00 |
| 02/4/2014 | 2,0400 | 0,49% | 2,0400 | 2,0400 | 1,9300 | 1.330 | ,00 |
| 01/4/2014 | 2,0300 | 0,50% | 2,1200 | 2,1300 | 1,9800 | 6.803 | ,00 |
| 31/3/2014 | 2,0200 | -1,94% | 2,0000 | 2,0500 | 1,9400 | 3.023 | ,00 |
| 28/3/2014 | 2,0600 | 3,52% | 2,0400 | 2,0600 | 2,0400 | 490 | ,00 |
| 27/3/2014 | 1,9900 | -1,00% | 2,0400 | 2,0400 | 1,9300 | 8.885 | ,00 |
| 26/3/2014 | 2,0100 | 3,08% | 2,0100 | 2,0400 | 1,9700 | 470 | ,00 |
| 24/3/2014 | 1,9500 | -1,52% | 1,9900 | 2,0000 | 1,9100 | 1.901 | ,00 |
| 21/3/2014 | 1,9800 | 3,13% | 1,9400 | 1,9900 | 1,8800 | 7.521 | ,00 |
| 20/3/2014 | 1,9200 | 0,52% | 1,9100 | 1,9200 | 1,9100 | 210 | ,00 |
| 19/3/2014 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,8500 | 789 | ,00 |
| 18/3/2014 | 1,9100 | -1,04% | 1,9100 | 1,9300 | 1,8600 | 2.106 | ,00 |
| 17/3/2014 | 1,9300 | 0,00% | 1,9200 | 1,9300 | 1,8500 | 6.373 | ,00 |
| 14/3/2014 | 1,9300 | -0,52% | 1,9400 | 1,9400 | 1,7400 | 3.220 | ,00 |
| 13/3/2014 | 1,9400 | 0,52% | 1,9200 | 1,9400 | 1,8000 | 4.394 | ,00 |
| 12/3/2014 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | 265 | ,00 |
| 11/3/2014 | 1,9300 | 2,66% | 1,9300 | 1,9300 | 1,9300 | 158 | ,00 |
| 10/3/2014 | 1,8800 | 1,62% | 1,8500 | 1,8800 | 1,8500 | 368 | ,00 |
| 07/3/2014 | 1,8500 | -1,07% | 1,8500 | 1,9000 | 1,7300 | 1.580 | ,00 |
| 06/3/2014 | 1,8700 | -0,53% | 1,8500 | 1,9000 | 1,8500 | 769 | ,00 |
| 05/3/2014 | 1,8800 | 3,87% | 1,8000 | 1,9000 | 1,8000 | 11.975 | ,00 |
| 04/3/2014 | 1,8100 | -5,73% | 1,9200 | 1,9200 | 1,7900 | 1.065 | ,00 |
| 28/2/2014 | 1,9200 | -1,03% | 1,9400 | 1,9400 | 1,8300 | 334 | ,00 |
| 27/2/2014 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 32 | ,00 |
| 26/2/2014 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 106 | ,00 |
| 25/2/2014 | 1,9400 | 2,11% | 1,9400 | 1,9400 | 1,9400 | 27 | ,00 |
| 24/2/2014 | 1,9000 | -1,55% | 1,9300 | 1,9300 | 1,8400 | 163 | ,00 |
| 21/2/2014 | 1,9300 | 1,58% | 1,9300 | 1,9300 | 1,9300 | 27 | ,00 |
| 20/2/2014 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 57 | ,00 |
| 19/2/2014 | 1,9000 | -2,06% | 1,9300 | 1,9300 | 1,8400 | 285 | ,00 |
| 18/2/2014 | 1,9400 | -1,52% | 1,8900 | 1,9400 | 1,8700 | 199 | ,00 |
| 17/2/2014 | 1,9700 | 3,14% | 1,9900 | 1,9900 | 1,8500 | 611 | ,00 |
| 14/2/2014 | 1,9100 | -1,55% | 1,9600 | 1,9600 | 1,8900 | 127 | ,00 |
| 13/2/2014 | 1,9400 | -5,83% | 1,7100 | 1,9800 | 1,7100 | 7.157 | ,00 |
| 12/2/2014 | 2,0600 | 4,04% | 1,9800 | 2,0600 | 1,9800 | 32 | ,00 |
| 11/2/2014 | 1,9800 | -1,98% | 2,0600 | 2,0600 | 1,9700 | 484 | ,00 |
| 10/2/2014 | 2,0200 | -0,98% | 2,0400 | 2,0400 | 1,9500 | 1.286 | ,00 |
| 07/2/2014 | 2,0400 | -2,86% | 2,1400 | 2,1700 | 1,9100 | 1.335 | ,00 |
| 06/2/2014 | 2,1000 | 3,96% | 2,2200 | 2,2200 | 1,9900 | 19.283 | ,00 |
| 05/2/2014 | 2,0200 | 2,02% | 2,0200 | 2,0200 | 2,0200 | 266 | ,00 |
| 04/2/2014 | 1,9800 | 5,88% | 1,9800 | 1,9800 | 1,9800 | 73 | ,00 |
| 03/2/2014 | 1,8700 | -3,61% | 1,9200 | 1,9500 | 1,8600 | 1.293 | ,00 |
| 31/1/2014 | 1,9400 | -2,51% | 1,9900 | 1,9900 | 1,7900 | 7.645 | ,00 |
| 30/1/2014 | 1,9900 | 4,74% | 1,9900 | 1,9900 | 1,9900 | 232 | ,00 |
| 29/1/2014 | 1,9000 | 0,00% | 1,9000 | 1,9500 | 1,8500 | 843 | ,00 |
| 28/1/2014 | 1,9000 | -2,56% | 1,9900 | 1,9900 | 1,8000 | 789 | ,00 |
| 27/1/2014 | 1,9500 | -1,52% | 1,9800 | 2,0400 | 1,9000 | 1.640 | ,00 |
| 24/1/2014 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 727 | ,00 |
| 23/1/2014 | 1,9800 | -6,16% | 2,1200 | 2,1200 | 1,5000 | 1.635 | ,00 |
| 22/1/2014 | 2,1100 | 11,05% | 1,9000 | 2,1400 | 1,9000 | 186 | ,00 |
| 21/1/2014 | 1,9000 | 0,00% | 1,9400 | 1,9400 | 1,8900 | 106 | ,00 |
| 20/1/2014 | 1,9000 | -2,56% | 1,8900 | 1,9000 | 1,8900 | 106 | ,00 |
| 17/1/2014 | 1,9500 | 2,09% | 1,9400 | 1,9500 | 1,9000 | 337 | ,00 |
| 16/1/2014 | 1,9100 | -1,04% | 1,9500 | 1,9500 | 1,9100 | 158 | ,00 |
| 15/1/2014 | 1,9300 | -0,52% | 2,0700 | 2,0700 | 1,8500 | 1.306 | ,00 |
| 14/1/2014 | 1,9400 | -8,06% | 2,1000 | 2,1000 | 1,8700 | 4.212 | ,00 |
| 13/1/2014 | 2,1100 | 8,21% | 1,9500 | 2,1100 | 1,9500 | 1.006 | ,00 |
| 10/1/2014 | 1,9500 | 1,04% | 1,9300 | 1,9500 | 1,8600 | 709 | ,00 |
| 09/1/2014 | 1,9300 | -0,52% | 1,9400 | 1,9500 | 1,8600 | 1.896 | ,00 |
| 08/1/2014 | 1,9400 | -1,02% | 1,9600 | 1,9800 | 1,8800 | 4.400 | ,00 |
| 07/1/2014 | 1,9600 | 0,00% | 1,9800 | 1,9800 | 1,8700 | 1.548 | ,00 |
| 03/1/2014 | 1,9600 | -6,22% | 2,0900 | 2,0900 | 1,8900 | 2.965 | ,00 |
| 02/1/2014 | 2,0900 | -4,13% | 2,0800 | 2,0900 | 1,9800 | 1.058 | ,00 |
| 31/12/2013 | 2,1800 | 11,22% | 2,0000 | 2,1800 | 1,9600 | 2.192 | ,00 |
| 30/12/2013 | 1,9600 | 4,26% | 1,8800 | 1,9600 | 1,8500 | 3.538 | ,00 |
| 27/12/2013 | 1,8800 | -2,59% | 1,8600 | 1,9000 | 1,8500 | 468 | ,00 |
| 23/12/2013 | 1,9300 | -3,02% | 1,9300 | 1,9800 | 1,8000 | 570 | ,00 |
| 20/12/2013 | 1,9900 | 1,02% | 1,9800 | 1,9900 | 1,9400 | 294 | ,00 |
| 19/12/2013 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9200 | 247 | ,00 |
| 18/12/2013 | 1,9700 | 0,51% | 1,9800 | 1,9800 | 1,9100 | 550 | ,00 |
| 17/12/2013 | 1,9600 | -7,11% | 2,1100 | 2,1100 | 1,9000 | 6.868 | ,00 |
| 16/12/2013 | 2,1100 | 2,43% | 2,1100 | 2,1100 | 2,1100 | 293 | ,00 |
| 13/12/2013 | 2,0600 | 0,98% | 2,1200 | 2,1200 | 1,8300 | 985 | ,00 |
| 12/12/2013 | 2,0400 | -0,97% | 2,2200 | 2,2200 | 1,8900 | 5.849 | ,00 |
| 11/12/2013 | 2,0600 | -0,48% | 2,1700 | 2,1700 | 1,9000 | 4.449 | ,00 |
| 10/12/2013 | 2,0700 | -6,76% | 2,2200 | 2,2200 | 1,9000 | 5.537 | ,00 |
| 09/12/2013 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 234 | ,00 |
| 06/12/2013 | 2,2200 | 4,23% | 2,2200 | 2,2200 | 2,2200 | 244 | ,00 |
| 05/12/2013 | 2,1300 | 0,00% | 2,2000 | 2,2000 | 2,0000 | 1.796 | ,00 |
| 04/12/2013 | 2,1300 | -1,39% | 2,2200 | 2,2200 | 1,9000 | 5.001 | ,00 |
| 03/12/2013 | 2,1600 | -2,26% | 2,2200 | 2,2200 | 2,1600 | 28 | ,00 |
| 02/12/2013 | 2,2100 | 3,27% | 2,2100 | 2,2100 | 2,2100 | 273 | ,00 |
| 29/11/2013 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1200 | 247 | ,00 |
| 28/11/2013 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 22 | ,00 |
| 27/11/2013 | 2,1400 | 0,47% | 2,1400 | 2,1400 | 2,1100 | 555 | ,00 |
| 26/11/2013 | 2,1300 | 1,43% | 2,1300 | 2,1300 | 1,9800 | 4.601 | ,00 |
| 25/11/2013 | 2,1000 | 0,48% | 2,0900 | 2,1300 | 1,9900 | 899 | ,00 |
| 22/11/2013 | 2,0900 | 0,48% | 2,0900 | 2,0900 | 2,0100 | 401 | ,00 |
| 21/11/2013 | 2,0800 | -0,48% | 2,0900 | 2,0900 | 2,0300 | 132 | ,00 |
| 20/11/2013 | 2,0900 | 0,48% | 2,0900 | 2,0900 | 2,0100 | 1.193 | ,00 |
| 19/11/2013 | 2,0800 | 4,52% | 1,9900 | 2,0800 | 1,9800 | 1.447 | ,00 |
| 18/11/2013 | 1,9900 | 1,02% | 1,9700 | 1,9900 | 1,8800 | 1.771 | ,00 |
| 15/11/2013 | 1,9700 | 4,23% | 1,9900 | 1,9900 | 1,8900 | 4.262 | ,00 |
| 14/11/2013 | 1,8900 | 0,00% | 1,8900 | 1,9000 | 1,7600 | 4.166 | ,00 |
| 13/11/2013 | 1,8900 | 1,07% | 1,9000 | 1,9000 | 1,8000 | 225 | ,00 |
| 12/11/2013 | 1,8700 | 1,08% | 1,8500 | 1,8700 | 1,8500 | 241 | ,00 |
| 11/11/2013 | 1,8500 | -1,60% | 1,8500 | 1,8500 | 1,8500 | 599 | ,00 |
| 08/11/2013 | 1,8800 | 2,73% | 1,8400 | 1,8800 | 1,8100 | 580 | ,00 |
| 07/11/2013 | 1,8300 | 1,10% | 1,8900 | 1,8900 | 1,7800 | 851 | ,00 |
| 06/11/2013 | 1,8100 | 0,56% | 1,9000 | 1,9000 | 1,7700 | 2.707 | ,00 |
| 05/11/2013 | 1,8000 | 5,26% | 1,7100 | 1,8000 | 1,6900 | 737 | ,00 |
| 04/11/2013 | 1,7100 | 6,21% | 1,6100 | 1,7100 | 1,6000 | 406 | ,00 |
| 01/11/2013 | 1,6100 | 4,55% | 1,5500 | 1,6100 | 1,5100 | 3.787 | ,00 |
| 31/10/2013 | 1,5400 | -0,65% | 1,5100 | 1,5400 | 1,5000 | 52 | ,00 |
| 30/10/2013 | 1,5500 | 4,03% | 1,5500 | 1,5500 | 1,5500 | 317 | ,00 |
| 29/10/2013 | 1,4900 | -0,67% | 1,5400 | 1,5400 | 1,4500 | 1.740 | ,00 |
| 25/10/2013 | 1,5000 | -5,06% | 1,5800 | 1,5800 | 1,4400 | 1.891 | ,00 |
| 24/10/2013 | 1,5800 | -0,63% | 1,5900 | 1,5900 | 1,5800 | 68 | ,00 |
| 23/10/2013 | 1,5900 | 1,92% | 1,5900 | 1,5900 | 1,5900 | 59 | ,00 |
| 22/10/2013 | 1,5600 | 0,65% | 1,5900 | 1,5900 | 1,5300 | 427 | ,00 |
| 21/10/2013 | 1,5500 | -3,73% | 1,6100 | 1,6100 | 1,5200 | 2.812 | ,00 |
| 18/10/2013 | 1,6100 | 2,55% | 1,5600 | 1,6100 | 1,5500 | 2.107 | ,00 |
| 17/10/2013 | 1,5700 | 3,97% | 1,5100 | 1,5700 | 1,4800 | 7.448 | ,00 |
| 16/10/2013 | 1,5100 | 0,67% | 1,5000 | 1,5100 | 1,4900 | 496 | ,00 |
| 15/10/2013 | 1,5000 | -1,32% | 1,5200 | 1,5200 | 1,4700 | 2.755 | ,00 |
| 14/10/2013 | 1,5200 | 1,33% | 1,5000 | 1,5200 | 1,4700 | 374 | ,00 |
| 11/10/2013 | 1,5000 | -0,66% | 1,5100 | 1,5100 | 1,4700 | 1.686 | ,00 |
| 10/10/2013 | 1,5100 | 1,34% | 1,4900 | 1,5100 | 1,4900 | 1.309 | ,00 |
| 09/10/2013 | 1,4900 | 0,68% | 1,4800 | 1,4900 | 1,4700 | 1.455 | ,00 |
| 08/10/2013 | 1,4800 | -2,63% | 1,5200 | 1,5200 | 1,4700 | 6.478 | ,00 |
| 07/10/2013 | 1,5200 | 0,00% | 1,5200 | 1,5400 | 1,4900 | 4.401 | ,00 |
| 04/10/2013 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,4900 | 1.055 | ,00 |
| 03/10/2013 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 107 | ,00 |
| 02/10/2013 | 1,5200 | -1,94% | 1,5500 | 1,5500 | 1,5200 | 350 | ,00 |
| 01/10/2013 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 23 | ,00 |
| 30/9/2013 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 52 | ,00 |
| 27/9/2013 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 33 | ,00 |
| 26/9/2013 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 79 | ,00 |
| 25/9/2013 | 1,5500 | 0,65% | 1,5400 | 1,5500 | 1,5400 | 148 | ,00 |
| 24/9/2013 | 1,5400 | 1,32% | 1,5200 | 1,5400 | 1,5200 | 611 | ,00 |
| 23/9/2013 | 1,5200 | 1,33% | 1,5000 | 1,5200 | 1,5000 | 1.980 | ,00 |
| 20/9/2013 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 108 | ,00 |
| 19/9/2013 | 1,4900 | 0,68% | 1,4900 | 1,4900 | 1,4900 | 107 | ,00 |
| 18/9/2013 | 1,4800 | -0,67% | 1,5000 | 1,5000 | 1,4400 | 1.834 | ,00 |
| 17/9/2013 | 1,4900 | 1,36% | 1,4700 | 1,4900 | 1,4200 | 2.967 | ,00 |
| 16/9/2013 | 1,4700 | 0,68% | 1,4700 | 1,4700 | 1,4200 | 2.218 | ,00 |
| 13/9/2013 | 1,4600 | -0,68% | 1,4600 | 1,4600 | 1,4200 | 122 | ,00 |
| 12/9/2013 | 1,4700 | 0,00% | 1,4600 | 1,4700 | 1,4600 | 224 | ,00 |
| 11/9/2013 | 1,4700 | 0,68% | 1,4600 | 1,4700 | 1,4300 | 263 | ,00 |
| 10/9/2013 | 1,4600 | 1,39% | 1,4500 | 1,4600 | 1,4200 | 3.301 | ,00 |
| 09/9/2013 | 1,4400 | 2,86% | 1,4100 | 1,4500 | 1,4100 | 444 | ,00 |
| 06/9/2013 | 1,4000 | 0,00% | 1,4000 | 1,4100 | 1,3500 | 1.014 | ,00 |
| 05/9/2013 | 1,4000 | 2,19% | 1,3800 | 1,4000 | 1,3800 | 209 | ,00 |
| 04/9/2013 | 1,3700 | 0,00% | 1,3500 | 1,3700 | 1,3300 | 316 | ,00 |
| 03/9/2013 | 1,3700 | -4,20% | 1,4300 | 1,4300 | 1,3300 | 1.158 | ,00 |
| 02/9/2013 | 1,4300 | 0,70% | 1,4300 | 1,4300 | 1,4300 | 5 | ,00 |
| 30/8/2013 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 52 | ,00 |
| 29/8/2013 | 1,4200 | 0,00% | 1,4000 | 1,4200 | 1,4000 | 94 | ,00 |
| 28/8/2013 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 10 | ,00 |
| 27/8/2013 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 26/8/2013 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 42 | ,00 |
| 23/8/2013 | 1,4200 | -8,39% | 1,5900 | 1,5900 | 1,4200 | 3.780 | ,00 |
| 22/8/2013 | 1,5500 | -0,64% | 1,6000 | 1,6000 | 1,4200 | 1.263 | ,00 |
| 21/8/2013 | 1,5600 | 1,30% | 1,5700 | 1,5700 | 1,5200 | 692 | ,00 |
| 20/8/2013 | 1,5400 | -4,35% | 1,6400 | 1,6400 | 1,4500 | 4.803 | ,00 |
| 19/8/2013 | 1,6100 | -2,42% | 1,6500 | 1,6500 | 1,4900 | 1.077 | ,00 |
| 16/8/2013 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 155 | ,00 |
| 14/8/2013 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 23 | ,00 |
| 13/8/2013 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6000 | 190 | ,00 |
| 12/8/2013 | 1,6500 | 7,84% | 1,5300 | 1,6500 | 1,5300 | 2.443 | ,00 |
| 09/8/2013 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 34 | ,00 |
| 08/8/2013 | 1,5300 | 2,68% | 1,4900 | 1,5300 | 1,4900 | 453 | ,00 |
| 07/8/2013 | 1,4900 | 6,43% | 1,4100 | 1,4900 | 1,3200 | 11.595 | ,00 |
| 06/8/2013 | 1,4000 | 0,72% | 1,3900 | 1,4200 | 1,2900 | 4.585 | ,00 |
| 05/8/2013 | 1,3900 | 0,00% | 1,4000 | 1,4000 | 1,3100 | 1.131 | ,00 |
| 02/8/2013 | 1,3900 | 0,72% | 1,3900 | 1,3900 | 1,3600 | 210 | ,00 |
| 01/8/2013 | 1,3800 | 0,00% | 1,3900 | 1,4100 | 1,3800 | 212 | ,00 |
| 31/7/2013 | 1,3800 | -3,50% | 1,3100 | 1,3900 | 1,3000 | 2.949 | ,00 |
| 30/7/2013 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4000 | 318 | ,00 |
| 29/7/2013 | 1,4300 | 0,70% | 1,4300 | 1,4300 | 1,4300 | 23 | ,00 |
| 26/7/2013 | 1,4200 | -0,70% | 1,4300 | 1,4300 | 1,3400 | 843 | ,00 |
| 25/7/2013 | 1,4300 | 0,70% | 1,4300 | 1,4300 | 1,4300 | 24 | ,00 |
| 24/7/2013 | 1,4200 | -0,70% | 1,4200 | 1,4200 | 1,4200 | 11 | ,00 |
| 23/7/2013 | 1,4300 | 5,15% | 1,4200 | 1,4300 | 1,3400 | 284 | ,00 |
| 22/7/2013 | 1,3600 | 1,49% | 1,4200 | 1,4300 | 1,3600 | 653 | ,00 |
| 19/7/2013 | 1,3400 | 0,75% | 1,3400 | 1,3400 | 1,3400 | 10 | ,00 |
| 18/7/2013 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,2100 | 1.839 | ,00 |
| 17/7/2013 | 1,3300 | -6,99% | 1,3800 | 1,3800 | 1,3300 | 158 | ,00 |
| 16/7/2013 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 15/7/2013 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 10 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 527 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΕΚΤΕΡ | 2,4450 | 3,16 % | 0,0750 | 48.960 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 35.630 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1920 | 1,72 % | 0,0540 | 11.183.570 |
| ΑΛΦΑ | 3,4870 | 0,06 % | 0,0020 | 8.512.521 |
| ΠΕΙΡ | 6,8240 | -0,06 % | -0,0040 | 7.962.478 |
| ΕΤΕ | 11,9250 | -0,29 % | -0,0350 | 7.144.429 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 6.520.386 |
| MTLN | 50,9500 | -1,16 % | -0,6000 | 5.192.695 |
| ΓΕΚΤΕΡΝΑ | 22,5200 | 2,09 % | 0,4600 | 5.149.437 |
| ΟΠΑΠ | 18,9600 | 0,32 % | 0,0600 | 4.593.388 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 3.711.854 |
| ΜΠΕΛΑ | 32,1800 | 0,75 % | 0,2400 | 2.697.440 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1920 | 1,72 % | 3.501.209 | 11,18εκ. |
| ΑΛΦΑ | 3,4870 | 0,06 % | 2.444.312 | 8,51εκ. |
| ΠΕΙΡ | 6,8240 | -0,06 % | 1.164.332 | 7,96εκ. |
| AKTR | 7,7000 | -1,03 % | 842.647 | 6,52εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 626.871 | 258,8χιλ. |
| ΕΤΕ | 11,9250 | -0,29 % | 596.930 | 7,14εκ. |
| BOCHGR | 7,5000 | 0,54 % | 494.180 | 3,71εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 418.035 | 510,1χιλ. |
| ΦΒΜΕΖΖ | 0,0631 | 0,64 % | 413.713 | 26.073 |
| CREDIA | 1,4500 | 1,97 % | 334.655 | 486,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -0,72 % | 12.912 | 0,42 % |
| AKTR | 7,7000 | -1,03 % | 842.647 | 0,41 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 0,39 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 141.346 | 0,28 % |
| ΚΥΡΙΟ | 2,3200 | 2,20 % | 20.438 | 0,27 % |
| EIS | 1,2960 | 0,31 % | 40.359 | 0,26 % |
| ΕΧΑΕ | 6,9600 | 0,14 % | 134.873 | 0,22 % |
| ΓΕΚΤΕΡΝΑ | 22,5200 | 2,09 % | 229.018 | 0,22 % |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 626.871 | 0,20 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 30.582 | 0,19 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 7,73 % |
| ΑΤΕΚ | 1,3400 | -0,74 % | 701 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 527 | 7,32 % |
| ΠΡΟΦ | 7,1200 | 1,14 % | 19.353 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΔΡΟΜΕ | 0,3890 | -1,52 % | 11.340 | 5,06 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 141.346 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|