| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)
8,7800 €
-0,0400 (-0,45%)
- Άνοιγμα 8,8800
- Υψηλό 8,8800
- Χαμηλό 8,7400
- Όγκος 2.684
- Τζίρος 23.689 €
- Πράξεις 11
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 26/4/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 25/4/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 24/4/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 23/4/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 20/4/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 19/4/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 18/4/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 17/4/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 12/4/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 11/4/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 10/4/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 05/4/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 04/4/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 03/4/2012 | 1,6600 | 0,61% | 1,5200 | 1,6600 | 1,5200 | 809 | 1.316,66 |
| 02/4/2012 | 1,6500 | -0,60% | 1,5700 | 1,6600 | 1,5700 | 685 | 1.107,50 |
| 30/3/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 29/3/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 28/3/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 27/3/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 26/3/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 23/3/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 22/3/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 21/3/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 20/3/2012 | 1,6600 | -1,19% | 1,5500 | 1,6800 | 1,5500 | 368 | 600,00 |
| 19/3/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 16/3/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 84 | 141,60 |
| 15/3/2012 | 1,6800 | 0,60% | 1,6800 | 1,6800 | 1,6800 | 10 | 17,70 |
| 14/3/2012 | 1,6700 | 0,00% | 1,5700 | 1,6800 | 1,5200 | 4.871 | 7.709,45 |
| 13/3/2012 | 1,6700 | 7,05% | 1,6700 | 1,6700 | 1,6600 | 64 | 105,20 |
| 12/3/2012 | 1,5600 | -6,59% | 1,5600 | 1,5600 | 1,5600 | 158 | 246,00 |
| 09/3/2012 | 1,6700 | -0,60% | 1,6000 | 1,6700 | 1,6000 | 263 | 432,00 |
| 08/3/2012 | 1,6800 | 5,00% | 1,6000 | 1,6800 | 1,6000 | 316 | 511,81 |
| 07/3/2012 | 1,6000 | 0,63% | 1,4500 | 1,6100 | 1,4500 | 562 | 891,72 |
| 06/3/2012 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 05/3/2012 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 02/3/2012 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 01/3/2012 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 29/2/2012 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 28/2/2012 | 1,5900 | 4,61% | 1,3900 | 1,6000 | 1,3900 | 1.102 | ,00 |
| 24/2/2012 | 1,5200 | -5,59% | 1,4500 | 1,5200 | 1,4500 | 95 | ,00 |
| 23/2/2012 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 22/2/2012 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 21/2/2012 | 1,6100 | 0,00% | 1,4500 | 1,6100 | 1,4500 | 787 | ,00 |
| 20/2/2012 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 17/2/2012 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 16/2/2012 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 15/2/2012 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 14/2/2012 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 13/2/2012 | 1,6100 | 1,26% | 1,4700 | 1,6100 | 1,4700 | 552 | ,00 |
| 10/2/2012 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 09/2/2012 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 08/2/2012 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 316 | ,00 |
| 07/2/2012 | 1,5900 | 1,27% | 1,4200 | 1,6000 | 1,4200 | 1.129 | ,00 |
| 06/2/2012 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 03/2/2012 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 02/2/2012 | 1,5700 | 1,95% | 1,4100 | 1,5700 | 1,4100 | 316 | ,00 |
| 01/2/2012 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 31/1/2012 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 30/1/2012 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 27/1/2012 | 1,5400 | -0,65% | 1,4000 | 1,5700 | 1,4000 | 11.371 | ,00 |
| 26/1/2012 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 25/1/2012 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 24/1/2012 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 23/1/2012 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 20/1/2012 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 19/1/2012 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 18/1/2012 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 17/1/2012 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 16/1/2012 | 1,5500 | -0,64% | 1,4200 | 1,5500 | 1,4200 | 747 | ,00 |
| 13/1/2012 | 1,5600 | -2,50% | 1,4800 | 1,5600 | 1,4800 | 1.895 | ,00 |
| 12/1/2012 | 1,6000 | -3,03% | 1,5100 | 1,6100 | 1,4900 | 3.075 | ,00 |
| 11/1/2012 | 1,6500 | -6,25% | 1,5900 | 1,6600 | 1,5900 | 4.212 | ,00 |
| 10/1/2012 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 09/1/2012 | 1,7600 | -1,12% | 1,6000 | 1,7700 | 1,6000 | 1.896 | ,00 |
| 05/1/2012 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 04/1/2012 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 03/1/2012 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 02/1/2012 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 30/12/2011 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 29/12/2011 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 28/12/2011 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 27/12/2011 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 10 | ,00 |
| 23/12/2011 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 22/12/2011 | 1,7800 | -1,66% | 1,6300 | 1,7800 | 1,6300 | 2.422 | ,00 |
| 21/12/2011 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 13.584 | ,00 |
| 20/12/2011 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 19/12/2011 | 1,8100 | 0,00% | 1,8000 | 1,8100 | 1,8000 | 148 | ,00 |
| 16/12/2011 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 15/12/2011 | 1,8100 | -0,55% | 1,8100 | 1,8100 | 1,8100 | 27 | ,00 |
| 14/12/2011 | 1,8200 | -2,67% | 1,5400 | 1,8200 | 1,5400 | 1.948 | ,00 |
| 13/12/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 12/12/2011 | 1,8700 | 0,54% | 1,8700 | 1,8700 | 1,8700 | 1 | ,00 |
| 09/12/2011 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 08/12/2011 | 1,8600 | -1,06% | 1,8700 | 1,8700 | 1,8600 | 14.169 | ,00 |
| 07/12/2011 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 06/12/2011 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 05/12/2011 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 02/12/2011 | 1,8800 | -1,05% | 1,8800 | 1,8800 | 1,8800 | 15.794 | ,00 |
| 01/12/2011 | 1,9000 | 0,53% | 1,9000 | 1,9000 | 1,9000 | 1 | ,00 |
| 30/11/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 29/11/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 28/11/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 25/11/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 24/11/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 23/11/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 22/11/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 21/11/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 18/11/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 17/11/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 16/11/2011 | 1,8900 | 0,53% | 1,8900 | 1,8900 | 1,8900 | 1 | ,00 |
| 15/11/2011 | 1,8800 | 3,87% | 1,8400 | 1,8800 | 1,7100 | 359 | ,00 |
| 14/11/2011 | 1,8100 | 2,26% | 1,6500 | 1,8200 | 1,6400 | 2.285 | ,00 |
| 11/11/2011 | 1,7700 | -1,12% | 1,6100 | 1,7700 | 1,5800 | 1.007 | ,00 |
| 10/11/2011 | 1,7900 | 0,56% | 1,7900 | 1,7900 | 1,7900 | 106 | ,00 |
| 09/11/2011 | 1,7800 | 1,71% | 1,6000 | 1,7900 | 1,6000 | 1.911 | ,00 |
| 08/11/2011 | 1,7500 | -0,57% | 1,6000 | 1,8400 | 1,5900 | 7.759 | ,00 |
| 07/11/2011 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 04/11/2011 | 1,7600 | -3,83% | 1,6500 | 1,8000 | 1,5800 | 5.390 | ,00 |
| 03/11/2011 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 02/11/2011 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 01/11/2011 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 31/10/2011 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 27/10/2011 | 1,8300 | 0,55% | 1,3500 | 1,8500 | 1,3500 | 1.002 | ,00 |
| 26/10/2011 | 1,8200 | 2,25% | 1,3500 | 1,8600 | 1,3500 | 787 | ,00 |
| 25/10/2011 | 1,7800 | -1,66% | 1,5400 | 1,7900 | 1,5400 | 1.169 | ,00 |
| 24/10/2011 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 21/10/2011 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 20/10/2011 | 1,8100 | 4,02% | 1,6900 | 1,8200 | 1,6900 | 821 | ,00 |
| 19/10/2011 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 18/10/2011 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 17/10/2011 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 14/10/2011 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 13/10/2011 | 1,7400 | 1,16% | 1,7400 | 1,7400 | 1,7400 | 107 | ,00 |
| 12/10/2011 | 1,7200 | -4,97% | 1,8300 | 1,9400 | 1,6200 | 6.990 | ,00 |
| 11/10/2011 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 10/10/2011 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 07/10/2011 | 1,8100 | 0,56% | 1,6300 | 1,8200 | 1,6200 | 1.369 | ,00 |
| 06/10/2011 | 1,8000 | -1,10% | 1,6600 | 1,8100 | 1,6600 | 937 | ,00 |
| 05/10/2011 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 04/10/2011 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 03/10/2011 | 1,8200 | -2,67% | 1,8500 | 1,8600 | 1,8200 | 84 | ,00 |
| 30/9/2011 | 1,8700 | -0,53% | 1,7400 | 1,8700 | 1,7400 | 326 | ,00 |
| 29/9/2011 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 28/9/2011 | 1,8800 | -0,53% | 1,7600 | 1,8800 | 1,7500 | 471 | ,00 |
| 27/9/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 26/9/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 23/9/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 22/9/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 21/9/2011 | 1,8900 | 2,72% | 1,7700 | 1,9400 | 1,7700 | 324 | ,00 |
| 20/9/2011 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 19/9/2011 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 10 | ,00 |
| 16/9/2011 | 1,8400 | 0,00% | 1,7600 | 1,9000 | 1,7600 | 380 | ,00 |
| 15/9/2011 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 14/9/2011 | 1,8400 | -2,65% | 1,9000 | 1,9600 | 1,8400 | 114 | ,00 |
| 13/9/2011 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 12/9/2011 | 1,8900 | -2,58% | 1,9600 | 1,9600 | 1,8200 | 2.264 | ,00 |
| 09/9/2011 | 1,9400 | 1,04% | 1,9400 | 1,9400 | 1,9400 | 26 | ,00 |
| 08/9/2011 | 1,9200 | 2,13% | 1,8300 | 1,9500 | 1,7900 | 432 | ,00 |
| 07/9/2011 | 1,8800 | -2,08% | 1,8900 | 1,9700 | 1,8800 | 263 | ,00 |
| 06/9/2011 | 1,9200 | -15,42% | 2,2400 | 2,2400 | 1,9000 | 8.673 | ,00 |
| 05/9/2011 | 2,2700 | -1,73% | 2,2700 | 2,2700 | 2,2700 | 42 | ,00 |
| 02/9/2011 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | 843 | ,00 |
| 01/9/2011 | 2,3100 | 10,00% | 2,3100 | 2,3100 | 2,3100 | 10 | ,00 |
| 31/8/2011 | 2,1000 | 0,00% | 1,9600 | 2,1000 | 1,9600 | 274 | ,00 |
| 30/8/2011 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 29/8/2011 | 2,1000 | 5,00% | 1,8300 | 2,1100 | 1,8300 | 611 | ,00 |
| 26/8/2011 | 2,0000 | -1,48% | 1,9300 | 2,0200 | 1,8800 | 2.622 | ,00 |
| 25/8/2011 | 2,0300 | -6,02% | 2,0100 | 2,0900 | 1,9600 | 4.117 | ,00 |
| 24/8/2011 | 2,1600 | -4,42% | 2,0400 | 2,2600 | 1,9800 | 3.201 | ,00 |
| 23/8/2011 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 22/8/2011 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 19/8/2011 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 18/8/2011 | 2,2600 | 4,15% | 2,2600 | 2,2600 | 2,2600 | 32 | ,00 |
| 17/8/2011 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 64 | ,00 |
| 16/8/2011 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 12/8/2011 | 2,1700 | 7,43% | 2,1700 | 2,1700 | 2,1700 | 10 | ,00 |
| 11/8/2011 | 2,0200 | -1,46% | 2,0200 | 2,0200 | 2,0200 | 64 | ,00 |
| 10/8/2011 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 09/8/2011 | 2,0500 | -3,76% | 1,9200 | 2,1500 | 1,9200 | 3.005 | ,00 |
| 08/8/2011 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 05/8/2011 | 2,1300 | -1,84% | 1,9700 | 2,1300 | 1,9700 | 704 | ,00 |
| 04/8/2011 | 2,1700 | 1,40% | 2,1700 | 2,1700 | 2,1700 | 32 | ,00 |
| 03/8/2011 | 2,1400 | -1,83% | 2,0000 | 2,1600 | 1,9800 | 1.133 | ,00 |
| 02/8/2011 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 01/8/2011 | 2,1800 | 0,46% | 2,1700 | 2,1800 | 2,1700 | 106 | ,00 |
| 29/7/2011 | 2,1700 | 0,93% | 2,1700 | 2,1700 | 2,1700 | 106 | ,00 |
| 28/7/2011 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 27/7/2011 | 2,1500 | 1,42% | 2,1500 | 2,1500 | 2,1500 | 32 | ,00 |
| 26/7/2011 | 2,1200 | 0,47% | 2,1100 | 2,1200 | 1,9800 | 474 | ,00 |
| 25/7/2011 | 2,1100 | 1,44% | 1,9900 | 2,1100 | 1,9900 | 258 | ,00 |
| 22/7/2011 | 2,0800 | -0,48% | 2,0800 | 2,0800 | 2,0800 | 32 | ,00 |
| 21/7/2011 | 2,0900 | 0,00% | 1,9200 | 2,0900 | 1,9200 | 236 | ,00 |
| 20/7/2011 | 2,0900 | 0,97% | 2,0900 | 2,0900 | 2,0900 | 94 | ,00 |
| 19/7/2011 | 2,0700 | 1,47% | 2,0300 | 2,0700 | 2,0300 | 904 | ,00 |
| 18/7/2011 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 15/7/2011 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 14/7/2011 | 2,0400 | -0,97% | 2,0400 | 2,0400 | 2,0400 | 32 | ,00 |
| 13/7/2011 | 2,0600 | 8,42% | 1,9800 | 2,0700 | 1,9800 | 179 | ,00 |
| 12/7/2011 | 1,9000 | -4,04% | 1,8200 | 1,9800 | 1,8100 | 7.473 | ,00 |
| 11/7/2011 | 1,9800 | -1,49% | 1,9800 | 1,9800 | 1,9800 | 32 | ,00 |
| 08/7/2011 | 2,0100 | 0,50% | 1,9700 | 2,0100 | 1,9700 | 1.263 | ,00 |
| 07/7/2011 | 2,0000 | -0,50% | 2,0000 | 2,0000 | 2,0000 | 64 | ,00 |
| 06/7/2011 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 05/7/2011 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | 148 | ,00 |
| 04/7/2011 | 2,0100 | -0,50% | 2,0100 | 2,0100 | 2,0100 | 32 | ,00 |
| 01/7/2011 | 2,0200 | -0,49% | 2,0200 | 2,0200 | 2,0200 | 64 | ,00 |
| 30/6/2011 | 2,0300 | 0,50% | 2,0300 | 2,0300 | 2,0300 | 1.053 | ,00 |
| 29/6/2011 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 28/6/2011 | 2,0200 | 0,00% | 2,0400 | 2,0400 | 1,9900 | 380 | ,00 |
| 27/6/2011 | 2,0200 | -0,98% | 1,9700 | 2,0200 | 1,9700 | 1.001 | ,00 |
| 24/6/2011 | 2,0400 | 2,00% | 2,0400 | 2,0400 | 2,0400 | 32 | ,00 |
| 23/6/2011 | 2,0000 | 0,50% | 2,0100 | 2,0100 | 2,0000 | 210 | ,00 |
| 22/6/2011 | 1,9900 | -1,49% | 1,9800 | 2,0200 | 1,9300 | 6.977 | ,00 |
| 21/6/2011 | 2,0200 | 1,51% | 1,9100 | 2,0300 | 1,9000 | 2.475 | ,00 |
| 20/6/2011 | 1,9900 | -1,00% | 1,9900 | 1,9900 | 1,9900 | 64 | ,00 |
| 17/6/2011 | 2,0100 | -6,51% | 2,1000 | 2,1000 | 1,9400 | 19.171 | ,00 |
| 16/6/2011 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 15/6/2011 | 2,1500 | -1,38% | 1,9900 | 2,1700 | 1,9800 | 885 | ,00 |
| 14/6/2011 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 10/6/2011 | 2,1800 | -0,46% | 2,1900 | 2,1900 | 2,0800 | 685 | ,00 |
| 09/6/2011 | 2,1900 | -1,35% | 2,1900 | 2,1900 | 2,1900 | 57 | ,00 |
| 08/6/2011 | 2,2200 | -1,77% | 2,2100 | 2,2200 | 2,2100 | 158 | ,00 |
| 07/6/2011 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 06/6/2011 | 2,2600 | 4,15% | 2,2600 | 2,2600 | 2,2600 | 52 | ,00 |
| 03/6/2011 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 32 | ,00 |
| 02/6/2011 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 32 | ,00 |
| 01/6/2011 | 2,1700 | 0,00% | 2,1800 | 2,2300 | 2,0900 | 9.046 | ,00 |
| 31/5/2011 | 2,1700 | -3,56% | 2,1700 | 2,1800 | 2,1700 | 831 | ,00 |
| 30/5/2011 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 27/5/2011 | 2,2500 | -0,88% | 2,0900 | 2,2600 | 2,0900 | 2.306 | ,00 |
| 26/5/2011 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 25/5/2011 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 24/5/2011 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 23/5/2011 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 20/5/2011 | 2,2700 | 0,00% | 2,1900 | 2,2700 | 2,1900 | 1.058 | ,00 |
| 19/5/2011 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 18/5/2011 | 2,2700 | -0,87% | 2,1600 | 2,2800 | 2,1600 | 1.307 | ,00 |
| 17/5/2011 | 2,2900 | -0,43% | 2,1500 | 2,3100 | 2,1500 | 1.358 | ,00 |
| 16/5/2011 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 13/5/2011 | 2,3000 | 1,32% | 2,1300 | 2,3000 | 2,1300 | 442 | ,00 |
| 12/5/2011 | 2,2700 | 0,89% | 2,2000 | 2,2900 | 2,2000 | 148 | ,00 |
| 11/5/2011 | 2,2500 | -1,32% | 2,3000 | 2,3000 | 2,2400 | 141 | ,00 |
| 10/5/2011 | 2,2800 | -2,98% | 2,2500 | 2,2900 | 2,2300 | 1.262 | ,00 |
| 09/5/2011 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 06/5/2011 | 2,3500 | -3,29% | 2,2500 | 2,4300 | 2,2500 | 3.762 | ,00 |
| 05/5/2011 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 04/5/2011 | 2,4300 | 3,85% | 2,4300 | 2,4300 | 2,4300 | 1 | ,00 |
| 03/5/2011 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 02/5/2011 | 2,3400 | 0,86% | 2,1900 | 2,3400 | 2,1900 | 59 | ,00 |
| 29/4/2011 | 2,3200 | 0,00% | 2,2300 | 2,3300 | 2,2300 | 494 | ,00 |
| 28/4/2011 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 27/4/2011 | 2,3200 | 1,75% | 2,3100 | 2,3200 | 2,3100 | 110 | ,00 |
| 26/4/2011 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 21/4/2011 | 2,2800 | 2,24% | 2,4200 | 2,4200 | 2,2100 | 495 | ,00 |
| 20/4/2011 | 2,2300 | -2,19% | 2,2500 | 2,2600 | 2,2000 | 2.963 | ,00 |
| 19/4/2011 | 2,2800 | 0,44% | 2,3000 | 2,3200 | 2,2800 | 406 | ,00 |
| 18/4/2011 | 2,2700 | -2,16% | 2,2800 | 2,3500 | 2,2400 | 3.325 | ,00 |
| 15/4/2011 | 2,3200 | -1,69% | 2,3300 | 2,3300 | 2,2800 | 1.043 | ,00 |
| 14/4/2011 | 2,3600 | 0,00% | 2,3500 | 2,3600 | 2,3500 | 110 | ,00 |
| 13/4/2011 | 2,3600 | 0,00% | 2,3300 | 2,3600 | 2,3300 | 1.120 | ,00 |
| 12/4/2011 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 11/4/2011 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 08/4/2011 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 94 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|