| 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 |
|---|---|---|---|---|---|---|---|
| 12/7/2013 | 1,4300 | 0,70% | 1,4200 | 1,4300 | 1,4100 | 713 | ,00 |
| 11/7/2013 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 10 | ,00 |
| 10/7/2013 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 12 | ,00 |
| 09/7/2013 | 1,4200 | 0,71% | 1,4200 | 1,4200 | 1,3900 | 185 | ,00 |
| 08/7/2013 | 1,4100 | -2,08% | 1,4200 | 1,4700 | 1,3700 | 3.001 | ,00 |
| 05/7/2013 | 1,4400 | -6,49% | 1,4500 | 1,5200 | 1,4200 | 998 | ,00 |
| 04/7/2013 | 1,5400 | -4,35% | 1,6100 | 1,6100 | 1,4500 | 1.965 | ,00 |
| 03/7/2013 | 1,6100 | 0,63% | 1,6100 | 1,6100 | 1,6100 | 12 | ,00 |
| 02/7/2013 | 1,6000 | 3,90% | 1,6000 | 1,6000 | 1,5500 | 42 | ,00 |
| 01/7/2013 | 1,5400 | -0,65% | 1,6100 | 1,6100 | 1,5200 | 84 | ,00 |
| 28/6/2013 | 1,5500 | 1,97% | 1,6100 | 1,6100 | 1,5500 | 64 | ,00 |
| 27/6/2013 | 1,5200 | -5,59% | 1,6100 | 1,6100 | 1,4900 | 280 | ,00 |
| 26/6/2013 | 1,6100 | 0,63% | 1,4900 | 1,6100 | 1,3400 | 4.059 | ,00 |
| 25/6/2013 | 1,6000 | -0,62% | 1,6100 | 1,6100 | 1,5400 | 210 | ,00 |
| 21/6/2013 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 11 | ,00 |
| 20/6/2013 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 11 | ,00 |
| 19/6/2013 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 10 | ,00 |
| 18/6/2013 | 1,6100 | 4,55% | 1,5400 | 1,6100 | 1,5400 | 608 | ,00 |
| 17/6/2013 | 1,5400 | 6,94% | 1,5400 | 1,5400 | 1,5400 | 10 | ,00 |
| 14/6/2013 | 1,4400 | 4,35% | 1,3800 | 1,4900 | 1,3800 | 2.536 | ,00 |
| 13/6/2013 | 1,3800 | -0,72% | 1,4300 | 1,4300 | 1,3400 | 283 | ,00 |
| 12/6/2013 | 1,3900 | 1,46% | 1,3900 | 1,3900 | 1,3300 | 369 | ,00 |
| 11/6/2013 | 1,3700 | -3,52% | 1,5200 | 1,5200 | 1,3300 | 1.786 | ,00 |
| 10/6/2013 | 1,4200 | -5,33% | 1,5300 | 1,5300 | 1,4200 | 344 | ,00 |
| 07/6/2013 | 1,5000 | 4,90% | 1,5000 | 1,5000 | 1,5000 | 260 | ,00 |
| 06/6/2013 | 1,4300 | -0,69% | 1,4300 | 1,4300 | 1,3800 | 213 | ,00 |
| 05/6/2013 | 1,4400 | -1,37% | 1,5100 | 1,5100 | 1,3800 | 769 | ,00 |
| 04/6/2013 | 1,4600 | -5,19% | 1,5300 | 1,5300 | 1,3900 | 2.158 | ,00 |
| 03/6/2013 | 1,5400 | 5,48% | 1,5400 | 1,5400 | 1,5400 | 52 | ,00 |
| 31/5/2013 | 1,4600 | -4,58% | 1,5300 | 1,5600 | 1,4200 | 3.057 | ,00 |
| 30/5/2013 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 10 | ,00 |
| 29/5/2013 | 1,5300 | 0,66% | 1,5200 | 1,5300 | 1,5200 | 301 | ,00 |
| 28/5/2013 | 1,5200 | 0,66% | 1,5100 | 1,5200 | 1,4600 | 342 | ,00 |
| 27/5/2013 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,4200 | 1.123 | ,00 |
| 24/5/2013 | 1,5100 | 2,72% | 1,4700 | 1,5100 | 1,3700 | 5.829 | ,00 |
| 23/5/2013 | 1,4700 | 0,68% | 1,4700 | 1,4700 | 1,4700 | 23 | ,00 |
| 22/5/2013 | 1,4600 | -0,68% | 1,4600 | 1,4600 | 1,4600 | 34 | ,00 |
| 21/5/2013 | 1,4700 | 3,52% | 1,4200 | 1,4700 | 1,3900 | 922 | ,00 |
| 20/5/2013 | 1,4200 | 2,16% | 1,4100 | 1,4200 | 1,3000 | 5.312 | ,00 |
| 17/5/2013 | 1,3900 | 3,73% | 1,2900 | 1,3900 | 1,2800 | 5.476 | ,00 |
| 16/5/2013 | 1,3400 | -0,74% | 1,3600 | 1,3700 | 1,3100 | 595 | ,00 |
| 15/5/2013 | 1,3500 | 1,50% | 1,3400 | 1,3600 | 1,3000 | 1.948 | ,00 |
| 14/5/2013 | 1,3300 | 0,00% | 1,3300 | 1,3400 | 1,3300 | 190 | ,00 |
| 13/5/2013 | 1,3300 | 3,91% | 1,3300 | 1,3300 | 1,2700 | 1.731 | ,00 |
| 10/5/2013 | 1,2800 | -2,29% | 1,3200 | 1,3300 | 1,2800 | 257 | ,00 |
| 09/5/2013 | 1,3100 | -0,76% | 1,3200 | 1,3300 | 1,2900 | 179 | ,00 |
| 08/5/2013 | 1,3200 | 0,00% | 1,2300 | 1,3200 | 1,2300 | 1.690 | ,00 |
| 02/5/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 22 | ,00 |
| 30/4/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,2800 | 113 | ,00 |
| 29/4/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 158 | ,00 |
| 26/4/2013 | 1,3200 | -1,49% | 1,3400 | 1,3400 | 1,2300 | 4.275 | ,00 |
| 25/4/2013 | 1,3400 | -1,47% | 1,3600 | 1,3900 | 1,2600 | 2.330 | ,00 |
| 24/4/2013 | 1,3600 | 5,43% | 1,2900 | 1,3600 | 1,2900 | 269 | ,00 |
| 23/4/2013 | 1,2900 | -3,01% | 1,3300 | 1,3300 | 1,2900 | 221 | ,00 |
| 22/4/2013 | 1,3300 | -2,21% | 1,3600 | 1,3600 | 1,2800 | 4.537 | ,00 |
| 19/4/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 23 | ,00 |
| 18/4/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 10 | ,00 |
| 17/4/2013 | 1,3600 | 3,82% | 1,3200 | 1,3600 | 1,3200 | 1.329 | ,00 |
| 16/4/2013 | 1,3100 | 0,00% | 1,3200 | 1,3200 | 1,2800 | 1.091 | ,00 |
| 15/4/2013 | 1,3100 | 2,34% | 1,3100 | 1,3100 | 1,3100 | 34 | ,00 |
| 12/4/2013 | 1,2800 | 0,00% | 1,3100 | 1,3100 | 1,2800 | 34 | ,00 |
| 11/4/2013 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 10 | ,00 |
| 10/4/2013 | 1,2800 | -0,78% | 1,3100 | 1,3100 | 1,2800 | 22 | ,00 |
| 09/4/2013 | 1,2900 | 0,00% | 1,3100 | 1,3100 | 1,2900 | 79 | ,00 |
| 08/4/2013 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 10 | ,00 |
| 05/4/2013 | 1,2900 | 1,57% | 1,2700 | 1,2900 | 1,2700 | 139 | ,00 |
| 04/4/2013 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 15 | ,00 |
| 03/4/2013 | 1,2700 | 0,79% | 1,2700 | 1,2700 | 1,2700 | 12 | ,00 |
| 02/4/2013 | 1,2600 | -0,79% | 1,2700 | 1,2700 | 1,2200 | 1.221 | ,00 |
| 28/3/2013 | 1,2700 | 0,79% | 1,2700 | 1,2700 | 1,2700 | 85 | ,00 |
| 27/3/2013 | 1,2600 | -2,33% | 1,2900 | 1,2900 | 1,2400 | 144 | ,00 |
| 26/3/2013 | 1,2900 | 0,78% | 1,2200 | 1,2900 | 1,2200 | 950 | ,00 |
| 22/3/2013 | 1,2800 | 2,40% | 1,2500 | 1,2800 | 1,2500 | 213 | ,00 |
| 21/3/2013 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 10 | ,00 |
| 20/3/2013 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 12 | ,00 |
| 19/3/2013 | 1,2500 | -0,79% | 1,2500 | 1,2500 | 1,2500 | 10 | ,00 |
| 15/3/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 10 | ,00 |
| 14/3/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 15 | ,00 |
| 13/3/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 10 | ,00 |
| 12/3/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 10 | ,00 |
| 11/3/2013 | 1,2600 | -0,79% | 1,2600 | 1,2700 | 1,2200 | 545 | ,00 |
| 08/3/2013 | 1,2700 | -0,78% | 1,3100 | 1,3100 | 1,1700 | 775 | ,00 |
| 07/3/2013 | 1,2800 | -3,03% | 1,3200 | 1,3200 | 1,2100 | 1.260 | ,00 |
| 06/3/2013 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 10 | ,00 |
| 05/3/2013 | 1,3200 | 0,76% | 1,3200 | 1,3200 | 1,2900 | 74 | ,00 |
| 04/3/2013 | 1,3100 | 1,55% | 1,3200 | 1,3200 | 1,2800 | 236 | ,00 |
| 01/3/2013 | 1,2900 | -2,27% | 1,3200 | 1,3200 | 1,2400 | 1.524 | ,00 |
| 28/2/2013 | 1,3200 | -1,49% | 1,3400 | 1,3400 | 1,2900 | 106 | ,00 |
| 27/2/2013 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3100 | 244 | ,00 |
| 26/2/2013 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 33 | ,00 |
| 25/2/2013 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3100 | 52 | ,00 |
| 22/2/2013 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 22 | ,00 |
| 21/2/2013 | 1,3400 | 0,75% | 1,3400 | 1,3400 | 1,3400 | 12 | ,00 |
| 20/2/2013 | 1,3300 | 6,40% | 1,3100 | 1,3300 | 1,2900 | 500 | ,00 |
| 19/2/2013 | 1,2500 | 0,00% | 1,2500 | 1,2700 | 1,1400 | 10.648 | ,00 |
| 18/2/2013 | 1,2500 | -6,72% | 1,3300 | 1,3300 | 1,2200 | 3.194 | 3.963,76 |
| 15/2/2013 | 1,3400 | 0,75% | 1,3300 | 1,3400 | 1,3300 | 537 | 714,10 |
| 14/2/2013 | 1,3300 | -2,21% | 1,3600 | 1,3600 | 1,2900 | 3.169 | 4.161,60 |
| 13/2/2013 | 1,3600 | 3,82% | 1,3600 | 1,3600 | 1,3600 | 27 | 35,75 |
| 12/2/2013 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 161 | 211,14 |
| 11/2/2013 | 1,3100 | 0,77% | 1,3300 | 1,3300 | 1,3100 | 108 | 141,40 |
| 08/2/2013 | 1,3000 | -4,41% | 1,3600 | 1,3600 | 1,3000 | 504 | 661,76 |
| 07/2/2013 | 1,3600 | -1,45% | 1,3800 | 1,3800 | 1,3300 | 190 | 254,70 |
| 06/2/2013 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 10 | 14,50 |
| 05/2/2013 | 1,3800 | 1,47% | 1,3800 | 1,3800 | 1,3800 | 10 | 14,50 |
| 04/2/2013 | 1,3600 | -0,73% | 1,3800 | 1,3800 | 1,3200 | 116 | 156,26 |
| 01/2/2013 | 1,3700 | 0,74% | 1,3700 | 1,3700 | 1,3700 | 10 | 14,40 |
| 31/1/2013 | 1,3600 | 0,74% | 1,3700 | 1,3700 | 1,3000 | 964 | 1.294,43 |
| 30/1/2013 | 1,3500 | -0,74% | 1,3600 | 1,3700 | 1,3000 | 248 | 330,40 |
| 29/1/2013 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3300 | 89 | 120,83 |
| 28/1/2013 | 1,3500 | 1,50% | 1,3400 | 1,3500 | 1,3400 | 126 | 169,41 |
| 25/1/2013 | 1,3300 | -1,48% | 1,3300 | 1,3400 | 1,3300 | 107 | 141,41 |
| 24/1/2013 | 1,3500 | -0,74% | 1,3600 | 1,3600 | 1,3000 | 970 | 1.295,43 |
| 23/1/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3200 | 211 | 281,43 |
| 22/1/2013 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 10 | 14,30 |
| 21/1/2013 | 1,3600 | 2,26% | 1,3300 | 1,3600 | 1,3300 | 158 | 211,56 |
| 18/1/2013 | 1,3300 | -0,75% | 1,3400 | 1,3600 | 1,3300 | 3.815 | 5.104,61 |
| 17/1/2013 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 38 | 50,76 |
| 16/1/2013 | 1,3400 | -1,47% | 1,3700 | 1,3700 | 1,3000 | 335 | 439,48 |
| 15/1/2013 | 1,3600 | -1,45% | 1,3800 | 1,3800 | 1,2900 | 250 | 332,54 |
| 14/1/2013 | 1,3800 | 0,73% | 1,4000 | 1,4000 | 1,3700 | 332 | 453,95 |
| 11/1/2013 | 1,3700 | -2,84% | 1,4000 | 1,4000 | 1,3300 | 2.325 | 3.136,05 |
| 10/1/2013 | 1,4100 | -0,70% | 1,4200 | 1,4500 | 1,3600 | 4.087 | 5.659,22 |
| 09/1/2013 | 1,4200 | 2,90% | 1,4200 | 1,4200 | 1,3800 | 3.135 | 4.365,40 |
| 08/1/2013 | 1,3800 | 3,76% | 1,3700 | 1,4200 | 1,3300 | 8.505 | 11.740,52 |
| 07/1/2013 | 1,3300 | -2,92% | 1,3700 | 1,3700 | 1,3300 | 3.633 | 4.853,85 |
| 04/1/2013 | 1,3700 | 0,74% | 1,3700 | 1,3700 | 1,3700 | 27 | 36,00 |
| 03/1/2013 | 1,3600 | 0,00% | 1,3700 | 1,3700 | 1,3600 | 137 | 186,20 |
| 02/1/2013 | 1,3600 | 3,03% | 1,3200 | 1,3600 | 1,2700 | 2.349 | 3.034,00 |
| 31/12/2012 | 1,3200 | 3,94% | 1,3200 | 1,3200 | 1,3200 | 27 | 34,75 |
| 28/12/2012 | 1,2700 | 0,00% | 1,3200 | 1,3200 | 1,2700 | 2.254 | 2.875,60 |
| 27/12/2012 | 1,2700 | 0,00% | 1,3200 | 1,3200 | 1,2700 | 1.287 | 1.644,54 |
| 21/12/2012 | 1,2700 | -3,79% | 1,3200 | 1,3200 | 1,2700 | 69 | 87,85 |
| 20/12/2012 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 12 | 16,68 |
| 19/12/2012 | 1,3200 | 3,13% | 1,2800 | 1,3200 | 1,2800 | 227 | 291,93 |
| 18/12/2012 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 33 | 41,85 |
| 17/12/2012 | 1,2800 | 4,07% | 1,2800 | 1,2800 | 1,2800 | 22 | 27,00 |
| 14/12/2012 | 1,2300 | 0,00% | 1,2700 | 1,2700 | 1,2200 | 186 | 227,94 |
| 13/12/2012 | 1,2300 | -1,60% | 1,2800 | 1,2800 | 1,2300 | 1.306 | 1.605,35 |
| 12/12/2012 | 1,2500 | -0,79% | 1,1900 | 1,2600 | 1,1900 | 280 | 337,70 |
| 11/12/2012 | 1,2600 | -2,33% | 1,2900 | 1,2900 | 1,1900 | 3.402 | 4.157,32 |
| 10/12/2012 | 1,2900 | 0,78% | 1,2900 | 1,2900 | 1,1800 | 580 | 704,93 |
| 07/12/2012 | 1,2800 | 4,07% | 1,2800 | 1,2800 | 1,2200 | 896 | 1.134,79 |
| 06/12/2012 | 1,2300 | -1,60% | 1,2800 | 1,2800 | 1,2200 | 859 | 1.051,97 |
| 05/12/2012 | 1,2500 | 0,00% | 1,2800 | 1,2800 | 1,2300 | 69 | 85,10 |
| 04/12/2012 | 1,2500 | 1,63% | 1,2200 | 1,2500 | 1,2200 | 17 | 22,17 |
| 03/12/2012 | 1,2300 | 0,00% | 1,2300 | 1,2800 | 1,2200 | 56 | 70,04 |
| 30/11/2012 | 1,2300 | -2,38% | 1,2800 | 1,2800 | 1,2300 | 64 | 78,00 |
| 29/11/2012 | 1,2600 | 0,80% | 1,2800 | 1,2800 | 1,1700 | 398 | 484,24 |
| 28/11/2012 | 1,2500 | 1,63% | 1,2500 | 1,2500 | 1,2500 | 10 | 13,20 |
| 27/11/2012 | 1,2300 | -0,81% | 1,2300 | 1,2300 | 1,2200 | 53 | 65,90 |
| 26/11/2012 | 1,2400 | -3,13% | 1,2800 | 1,2800 | 1,2300 | 56 | 70,98 |
| 23/11/2012 | 1,2800 | 0,00% | 1,2900 | 1,2900 | 1,2000 | 1.132 | 1.386,67 |
| 22/11/2012 | 1,2800 | 2,40% | 1,2500 | 1,2800 | 1,2500 | 601 | 758,12 |
| 21/11/2012 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,1400 | 1.011 | 1.221,61 |
| 20/11/2012 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 27 | 33,25 |
| 19/11/2012 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 27 | 33,25 |
| 16/11/2012 | 1,2600 | 1,61% | 1,2600 | 1,2600 | 1,2300 | 190 | 235,52 |
| 15/11/2012 | 1,2400 | -0,80% | 1,2600 | 1,2600 | 1,2300 | 108 | 133,60 |
| 14/11/2012 | 1,2500 | 0,00% | 1,2500 | 1,2600 | 1,2200 | 782 | 976,01 |
| 13/11/2012 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 22 | 26,40 |
| 12/11/2012 | 1,2500 | 1,63% | 1,2500 | 1,2500 | 1,2300 | 68 | 83,44 |
| 09/11/2012 | 1,2300 | -2,38% | 1,2600 | 1,2600 | 1,2300 | 86 | 106,44 |
| 08/11/2012 | 1,2600 | -3,82% | 1,2800 | 1,3300 | 1,2100 | 657 | 801,56 |
| 07/11/2012 | 1,3100 | 4,80% | 1,2700 | 1,3100 | 1,2400 | 14 | 18,78 |
| 06/11/2012 | 1,2500 | -3,10% | 1,3400 | 1,3400 | 1,2200 | 1.899 | 2.345,92 |
| 05/11/2012 | 1,2900 | -4,44% | 1,3600 | 1,3600 | 1,2300 | 3.044 | 3.848,13 |
| 02/11/2012 | 1,3500 | 1,50% | 1,3500 | 1,3500 | 1,3500 | 10 | 14,20 |
| 01/11/2012 | 1,3300 | -1,48% | 1,3500 | 1,3500 | 1,2300 | 1.155 | 1.429,52 |
| 31/10/2012 | 1,3500 | 0,75% | 1,3500 | 1,3500 | 1,3500 | 22 | 28,40 |
| 30/10/2012 | 1,3400 | -2,90% | 1,3900 | 1,3900 | 1,2700 | 1.943 | 2.550,81 |
| 29/10/2012 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 10 | 14,50 |
| 26/10/2012 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 10 | 14,50 |
| 25/10/2012 | 1,3900 | 0,00% | 1,3500 | 1,3900 | 1,3500 | 54 | 73,92 |
| 24/10/2012 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 10 | 14,60 |
| 23/10/2012 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 12 | 17,52 |
| 22/10/2012 | 1,3900 | 6,11% | 1,3300 | 1,3900 | 1,3200 | 65 | 85,99 |
| 19/10/2012 | 1,3100 | -3,68% | 1,3700 | 1,3700 | 1,3100 | 291 | 390,99 |
| 18/10/2012 | 1,3600 | 0,00% | 1,3800 | 1,3800 | 1,2900 | 827 | 1.084,49 |
| 17/10/2012 | 1,3600 | 1,49% | 1,3800 | 1,3800 | 1,3200 | 648 | 868,00 |
| 16/10/2012 | 1,3400 | -3,60% | 1,3900 | 1,3900 | 1,2600 | 2.319 | 3.036,17 |
| 15/10/2012 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3400 | 69 | 92,40 |
| 12/10/2012 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 22 | 29,20 |
| 11/10/2012 | 1,3900 | 2,96% | 1,3900 | 1,3900 | 1,3300 | 39 | 52,82 |
| 10/10/2012 | 1,3500 | 0,75% | 1,3800 | 1,3800 | 1,3300 | 147 | 198,60 |
| 09/10/2012 | 1,3400 | -2,90% | 1,3900 | 1,3900 | 1,3100 | 242 | 320,12 |
| 08/10/2012 | 1,3800 | 4,55% | 1,3900 | 1,3900 | 1,3300 | 78 | 104,70 |
| 05/10/2012 | 1,3200 | -4,35% | 1,3300 | 1,3300 | 1,3100 | 613 | 808,75 |
| 04/10/2012 | 1,3800 | 3,76% | 1,3800 | 1,3800 | 1,2900 | 623 | 838,40 |
| 03/10/2012 | 1,3300 | 0,76% | 1,3400 | 1,3400 | 1,3100 | 86 | 113,72 |
| 02/10/2012 | 1,3200 | -2,94% | 1,3300 | 1,3600 | 1,3100 | 144 | 189,23 |
| 01/10/2012 | 1,3600 | -2,16% | 1,3900 | 1,3900 | 1,2800 | 1.915 | 2.510,05 |
| 28/9/2012 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 32 | 43,80 |
| 27/9/2012 | 1,3900 | 0,72% | 1,3800 | 1,3900 | 1,3800 | 121 | 166,93 |
| 26/9/2012 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 22 | 29,00 |
| 25/9/2012 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 10 | 14,50 |
| 24/9/2012 | 1,3800 | 2,99% | 1,3800 | 1,3800 | 1,3800 | 10 | 14,50 |
| 21/9/2012 | 1,3400 | 1,52% | 1,3400 | 1,3400 | 1,3200 | 106 | 140,58 |
| 20/9/2012 | 1,3200 | -0,75% | 1,2800 | 1,3400 | 1,2800 | 2.160 | 2.866,93 |
| 19/9/2012 | 1,3300 | -3,62% | 1,3800 | 1,3800 | 1,2500 | 743 | 940,44 |
| 18/9/2012 | 1,3800 | 4,55% | 1,3800 | 1,3800 | 1,3800 | 33 | 44,95 |
| 17/9/2012 | 1,3200 | -4,35% | 1,3800 | 1,3800 | 1,2400 | 1.391 | 1.809,76 |
| 14/9/2012 | 1,3800 | 3,76% | 1,3800 | 1,3800 | 1,3800 | 64 | 87,00 |
| 13/9/2012 | 1,3300 | -3,62% | 1,3800 | 1,3800 | 1,3300 | 306 | 411,40 |
| 12/9/2012 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 106 | 145,00 |
| 11/9/2012 | 1,3800 | 4,55% | 1,3300 | 1,3800 | 1,3300 | 242 | 324,50 |
| 10/9/2012 | 1,3200 | 4,76% | 1,2700 | 1,3300 | 1,2500 | 1.519 | 1.948,78 |
| 07/9/2012 | 1,2600 | 1,61% | 1,2700 | 1,2700 | 1,2300 | 611 | 760,80 |
| 06/9/2012 | 1,2400 | -1,59% | 1,2400 | 1,2400 | 1,2400 | 64 | 78,60 |
| 05/9/2012 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 04/9/2012 | 1,2600 | -2,33% | 1,2600 | 1,2600 | 1,2600 | 52 | 66,50 |
| 03/9/2012 | 1,2900 | -0,77% | 1,2800 | 1,3300 | 1,2600 | 485 | 625,60 |
| 31/8/2012 | 1,3000 | 0,78% | 1,2500 | 1,3000 | 1,2300 | 632 | 807,00 |
| 30/8/2012 | 1,2900 | 0,00% | 1,2500 | 1,2900 | 1,2500 | 126 | 159,60 |
| 29/8/2012 | 1,2900 | 0,00% | 1,2500 | 1,2900 | 1,2500 | 116 | 147,60 |
| 28/8/2012 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 27/8/2012 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 24/8/2012 | 1,2900 | 1,57% | 1,2300 | 1,3200 | 1,2300 | 1.105 | 1.406,50 |
| 23/8/2012 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 22/8/2012 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 21/8/2012 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 20/8/2012 | 1,2700 | 1,60% | 1,2500 | 1,2800 | 1,1500 | 1.286 | 1.575,26 |
| 17/8/2012 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 16/8/2012 | 1,2500 | 0,00% | 1,2300 | 1,2500 | 1,2300 | 15 | 19,70 |
| 14/8/2012 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 13/8/2012 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 10/8/2012 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 1 | 1,32 |
| 09/8/2012 | 1,2500 | 0,00% | 1,2300 | 1,2500 | 1,2300 | 22 | 26,24 |
| 08/8/2012 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 07/8/2012 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 06/8/2012 | 1,2500 | -0,79% | 1,2600 | 1,2800 | 1,2500 | 160 | 201,23 |
| 03/8/2012 | 1,2600 | 2,44% | 1,2100 | 1,2600 | 1,1800 | 137 | 165,60 |
| 02/8/2012 | 1,2300 | 0,00% | 1,2100 | 1,2300 | 1,1800 | 126 | 151,50 |
| 01/8/2012 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 31/7/2012 | 1,2300 | 5,13% | 1,2100 | 1,2400 | 1,2000 | 774 | 951,68 |
| 30/7/2012 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 52 | 61,50 |
| 27/7/2012 | 1,1600 | 0,87% | 1,1600 | 1,1600 | 1,1600 | 52 | 61,00 |
| 26/7/2012 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 25/7/2012 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 24/7/2012 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 23/7/2012 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 20/7/2012 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1100 | 85 | 97,93 |
| 19/7/2012 | 1,1400 | 1,79% | 1,1300 | 1,1400 | 1,0800 | 328 | 364,18 |
| 18/7/2012 | 1,1200 | 1,82% | 1,1100 | 1,1200 | 1,1100 | 106 | 117,50 |
| 17/7/2012 | 1,1000 | 0,92% | 1,1000 | 1,1000 | 1,1000 | 52 | 58,00 |
| 16/7/2012 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 106 | 115,00 |
| 13/7/2012 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 12/7/2012 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 106 | 115,00 |
| 11/7/2012 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 10/7/2012 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 09/7/2012 | 1,0900 | -0,91% | 1,0400 | 1,0900 | 1,0400 | 644 | 702,10 |
| 06/7/2012 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 18 | 20,88 |
| 05/7/2012 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 04/7/2012 | 1,1000 | 4,76% | 1,0600 | 1,1000 | 1,0600 | 193 | 206,74 |
| 03/7/2012 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 22 | 22,20 |
| 02/7/2012 | 1,0400 | -2,80% | 1,0400 | 1,0400 | 1,0400 | 106 | 110,00 |
| 29/6/2012 | 1,0700 | 0,94% | 1,0700 | 1,0700 | 1,0700 | 13 | 14,69 |
| 28/6/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 27/6/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 26/6/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 25/6/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 38 | 40,32 |
| 22/6/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 21/6/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 52 | 56,00 |
| 20/6/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 19/6/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 18/6/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 15/6/2012 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 14/6/2012 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 306 | 324,80 |
| 13/6/2012 | 1,0500 | 0,96% | 1,0200 | 1,0500 | 0,9780 | 558 | 569,10 |
| 12/6/2012 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 11/6/2012 | 1,0400 | -3,70% | 1,0500 | 1,0700 | 1,0300 | 51 | 53,69 |
| 08/6/2012 | 1,0800 | -6,90% | 1,1200 | 1,1200 | 0,9590 | 2.999 | 3.094,88 |
| 07/6/2012 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 06/6/2012 | 1,1600 | 1,75% | 1,1600 | 1,1600 | 1,1600 | 379 | 439,20 |
| 05/6/2012 | 1,1400 | -5,79% | 1,1900 | 1,1900 | 1,0200 | 3.401 | 3.823,36 |
| 01/6/2012 | 1,2100 | -2,42% | 1,2700 | 1,2700 | 1,1200 | 1.970 | 2.304,37 |
| 31/5/2012 | 1,2400 | -3,13% | 1,2800 | 1,2800 | 1,2400 | 15 | 20,21 |
| 30/5/2012 | 1,2800 | -5,88% | 1,3100 | 1,3100 | 1,2400 | 1.829 | 2.327,06 |
| 29/5/2012 | 1,3600 | -4,23% | 1,3800 | 1,3900 | 1,3200 | 863 | 1.164,90 |
| 28/5/2012 | 1,4200 | -2,07% | 1,4700 | 1,4700 | 1,3400 | 2.154 | 2.959,74 |
| 25/5/2012 | 1,4500 | -1,36% | 1,4000 | 1,4700 | 1,3800 | 1.708 | 2.438,83 |
| 24/5/2012 | 1,4700 | -3,29% | 1,4000 | 1,4700 | 1,4000 | 1.758 | 2.547,50 |
| 23/5/2012 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 22/5/2012 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 21/5/2012 | 1,5200 | 6,29% | 1,4400 | 1,5200 | 1,4100 | 1.263 | 1.858,50 |
| 18/5/2012 | 1,4300 | -8,33% | 1,4500 | 1,5600 | 1,4300 | 2.617 | 3.797,28 |
| 17/5/2012 | 1,5600 | -0,64% | 1,5700 | 1,5800 | 1,5600 | 1.074 | 1.690,80 |
| 16/5/2012 | 1,5700 | -1,88% | 1,5700 | 1,5700 | 1,5700 | 158 | 247,50 |
| 15/5/2012 | 1,6000 | -3,61% | 1,5500 | 1,6000 | 1,5400 | 3.422 | 5.381,00 |
| 14/5/2012 | 1,6600 | 0,00% | 1,5400 | 1,6600 | 1,5400 | 579 | 935,00 |
| 11/5/2012 | 1,6600 | -0,60% | 1,6600 | 1,6600 | 1,5800 | 527 | 866,00 |
| 10/5/2012 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 09/5/2012 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 08/5/2012 | 1,6700 | -0,60% | 1,5600 | 1,6700 | 1,5600 | 117 | 194,04 |
| 07/5/2012 | 1,6800 | 0,00% | 1,5200 | 1,6800 | 1,5200 | 316 | 497,00 |
| 04/5/2012 | 1,6800 | 1,82% | 1,5900 | 1,6800 | 1,5900 | 920 | 1.486,03 |
| 03/5/2012 | 1,6500 | 0,00% | 1,6100 | 1,6500 | 1,6100 | 1.145 | 1.873,02 |
| 02/5/2012 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 30/4/2012 | 1,6500 | -0,60% | 1,6700 | 1,6700 | 1,5600 | 676 | 1.080,92 |
| 27/4/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,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 |
| ΓΕΚΤΕΡΝΑ | 22,5200 | 2,09 % | 0,4600 | 5.149.437 |
| MTLN | 50,9500 | -1,16 % | -0,6000 | 5.126.869 |
| 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 % | 19.153 | 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.% |
|---|