| 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 |
|---|---|---|---|---|---|---|---|
| 07/4/2011 | 2,3100 | -5,71% | 2,3500 | 2,4100 | 2,3000 | 1.715 | ,00 |
| 06/4/2011 | 2,4500 | 6,52% | 2,3000 | 2,4500 | 2,3000 | 2.414 | ,00 |
| 05/4/2011 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 04/4/2011 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 01/4/2011 | 2,3000 | -2,54% | 2,3000 | 2,3000 | 2,3000 | 549 | ,00 |
| 31/3/2011 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 30/3/2011 | 2,3600 | 0,43% | 2,3300 | 2,3600 | 2,3300 | 110 | ,00 |
| 29/3/2011 | 2,3500 | 3,07% | 2,2500 | 2,3600 | 2,2500 | 245 | ,00 |
| 28/3/2011 | 2,2800 | -0,87% | 2,2800 | 2,3600 | 2,2800 | 373 | ,00 |
| 24/3/2011 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 23/3/2011 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 22/3/2011 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 21/3/2011 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 18/3/2011 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 17/3/2011 | 2,3000 | -2,54% | 2,3600 | 2,3600 | 2,2800 | 1.745 | ,00 |
| 16/3/2011 | 2,3600 | 0,00% | 2,5200 | 2,5200 | 2,3600 | 233 | ,00 |
| 15/3/2011 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 14/3/2011 | 2,3600 | 1,29% | 2,2400 | 2,3600 | 2,2400 | 1.533 | ,00 |
| 11/3/2011 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 10/3/2011 | 2,3300 | -2,10% | 2,3400 | 2,3400 | 2,3300 | 185 | ,00 |
| 09/3/2011 | 2,3800 | 5,78% | 2,2400 | 2,4100 | 2,2100 | 1.295 | ,00 |
| 08/3/2011 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 04/3/2011 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 03/3/2011 | 2,2500 | 1,35% | 2,2500 | 2,2500 | 2,2000 | 1.160 | ,00 |
| 02/3/2011 | 2,2200 | 0,91% | 2,2000 | 2,2600 | 2,1900 | 1.317 | ,00 |
| 01/3/2011 | 2,2000 | -4,35% | 2,2300 | 2,3000 | 2,1900 | 922 | ,00 |
| 28/2/2011 | 2,3000 | 0,44% | 2,2400 | 2,3000 | 2,2300 | 371 | ,00 |
| 25/2/2011 | 2,2900 | 1,33% | 2,2000 | 2,3400 | 2,2000 | 901 | ,00 |
| 24/2/2011 | 2,2600 | 0,44% | 2,2200 | 2,2900 | 2,2000 | 2.028 | ,00 |
| 23/2/2011 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 22/2/2011 | 2,2500 | -4,66% | 2,2900 | 2,3000 | 2,2400 | 1.872 | ,00 |
| 21/2/2011 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 18/2/2011 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 17/2/2011 | 2,3600 | 0,43% | 2,3600 | 2,4000 | 2,3600 | 165 | ,00 |
| 16/2/2011 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 15/2/2011 | 2,3500 | -1,67% | 2,3300 | 2,3500 | 2,3100 | 659 | ,00 |
| 14/2/2011 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 11/2/2011 | 2,3900 | 1,27% | 2,4000 | 2,4000 | 2,3600 | 24 | ,00 |
| 10/2/2011 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 1.097 | ,00 |
| 09/2/2011 | 2,3600 | 3,51% | 2,3600 | 2,3600 | 2,3600 | 44 | ,00 |
| 08/2/2011 | 2,2800 | -3,39% | 2,2800 | 2,3600 | 2,2700 | 1.113 | ,00 |
| 07/2/2011 | 2,3600 | -4,07% | 2,3600 | 2,3600 | 2,2800 | 1.800 | ,00 |
| 04/2/2011 | 2,4600 | 7,89% | 2,3400 | 2,4600 | 2,3400 | 33 | ,00 |
| 03/2/2011 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 164 | ,00 |
| 02/2/2011 | 2,2800 | 0,44% | 2,2300 | 2,2800 | 2,2300 | 1.015 | ,00 |
| 01/2/2011 | 2,2700 | -0,44% | 2,4500 | 2,4900 | 2,2200 | 7.575 | ,00 |
| 31/1/2011 | 2,2800 | 0,44% | 2,1900 | 2,2800 | 2,1800 | 423 | ,00 |
| 28/1/2011 | 2,2700 | -0,44% | 2,2600 | 2,2700 | 2,2600 | 289 | ,00 |
| 27/1/2011 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 111 | ,00 |
| 26/1/2011 | 2,2800 | -0,87% | 2,3000 | 2,3600 | 2,2700 | 3.120 | ,00 |
| 25/1/2011 | 2,3000 | -4,96% | 2,3400 | 2,3600 | 2,2900 | 1.048 | ,00 |
| 24/1/2011 | 2,4200 | 1,26% | 2,4100 | 2,6000 | 2,2800 | 1.433 | ,00 |
| 21/1/2011 | 2,3900 | 5,75% | 2,2800 | 2,3900 | 2,2800 | 1.030 | ,00 |
| 20/1/2011 | 2,2600 | -0,44% | 2,2300 | 2,3000 | 2,2300 | 496 | ,00 |
| 19/1/2011 | 2,2700 | 0,44% | 2,1000 | 2,2900 | 2,1000 | 498 | ,00 |
| 18/1/2011 | 2,2600 | -1,31% | 2,2600 | 2,2600 | 2,2600 | 329 | ,00 |
| 17/1/2011 | 2,2900 | 0,88% | 2,2800 | 2,3100 | 2,2400 | 6.145 | ,00 |
| 14/1/2011 | 2,2700 | -0,87% | 2,3300 | 2,3300 | 2,2600 | 7.240 | ,00 |
| 13/1/2011 | 2,2900 | 0,44% | 2,2800 | 2,3000 | 2,2700 | 695 | ,00 |
| 12/1/2011 | 2,2800 | -0,44% | 2,3200 | 2,3200 | 2,2800 | 174 | ,00 |
| 11/1/2011 | 2,2900 | -2,55% | 2,3000 | 2,3600 | 2,2800 | 4.785 | ,00 |
| 10/1/2011 | 2,3500 | 1,29% | 2,2600 | 2,3600 | 2,2600 | 789 | ,00 |
| 07/1/2011 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 05/1/2011 | 2,3200 | -2,93% | 2,3900 | 2,4700 | 2,3000 | 5.991 | ,00 |
| 04/1/2011 | 2,3900 | 0,00% | 2,3600 | 2,3900 | 2,3500 | 4.050 | ,00 |
| 03/1/2011 | 2,3900 | -0,42% | 2,3400 | 2,4000 | 2,3400 | 735 | ,00 |
| 31/12/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 30/12/2010 | 2,4000 | 1,69% | 2,4000 | 2,5100 | 2,3600 | 7.274 | ,00 |
| 29/12/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 1.457 | ,00 |
| 28/12/2010 | 2,3600 | 0,00% | 2,3200 | 2,3600 | 2,3100 | 2.425 | ,00 |
| 27/12/2010 | 2,3600 | 0,00% | 2,3000 | 2,3600 | 2,2800 | 987 | ,00 |
| 23/12/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 22/12/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 2.853 | ,00 |
| 21/12/2010 | 2,3600 | -1,67% | 2,3800 | 2,3800 | 2,3300 | 5.645 | ,00 |
| 20/12/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 17/12/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 16/12/2010 | 2,4000 | -1,23% | 2,4600 | 2,6300 | 2,3300 | 373 | ,00 |
| 15/12/2010 | 2,4300 | 6,58% | 2,3600 | 2,4400 | 2,3600 | 902 | ,00 |
| 14/12/2010 | 2,2800 | -1,72% | 2,5500 | 2,5500 | 2,2500 | 3.354 | ,00 |
| 13/12/2010 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 10/12/2010 | 2,3200 | -1,28% | 2,3400 | 2,3500 | 2,2700 | 5.155 | ,00 |
| 09/12/2010 | 2,3500 | -0,42% | 2,3600 | 2,3600 | 2,3500 | 779 | ,00 |
| 08/12/2010 | 2,3600 | 0,00% | 2,3900 | 2,3900 | 2,3600 | 922 | ,00 |
| 07/12/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 4.204 | ,00 |
| 06/12/2010 | 2,3600 | -0,42% | 2,3700 | 2,4200 | 2,3600 | 1.735 | ,00 |
| 03/12/2010 | 2,3700 | -3,27% | 2,3700 | 2,3700 | 2,3000 | 3.413 | ,00 |
| 02/12/2010 | 2,4500 | -0,41% | 2,3800 | 2,5200 | 2,3700 | 1.658 | ,00 |
| 01/12/2010 | 2,4600 | -1,20% | 2,5300 | 2,5300 | 2,4600 | 60 | ,00 |
| 30/11/2010 | 2,4900 | 1,22% | 2,4900 | 2,4900 | 2,4900 | 384 | ,00 |
| 29/11/2010 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 26/11/2010 | 2,4600 | -1,60% | 2,3600 | 2,5000 | 2,3600 | 876 | ,00 |
| 25/11/2010 | 2,5000 | -1,96% | 2,4900 | 2,5000 | 2,4900 | 384 | ,00 |
| 24/11/2010 | 2,5500 | 0,00% | 2,3900 | 2,5500 | 2,3900 | 450 | ,00 |
| 23/11/2010 | 2,5500 | 0,79% | 2,3500 | 2,5900 | 2,3100 | 8.556 | ,00 |
| 22/11/2010 | 2,5300 | 4,12% | 2,3600 | 2,5300 | 2,3600 | 326 | ,00 |
| 19/11/2010 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 18/11/2010 | 2,4300 | -2,41% | 2,3700 | 2,4800 | 2,3600 | 735 | ,00 |
| 17/11/2010 | 2,4900 | -1,58% | 2,3600 | 2,5600 | 2,3600 | 361 | ,00 |
| 16/11/2010 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 15/11/2010 | 2,5300 | 2,43% | 2,3300 | 2,5300 | 2,3200 | 494 | ,00 |
| 12/11/2010 | 2,4700 | -2,37% | 2,4100 | 2,4800 | 2,3900 | 1.415 | ,00 |
| 11/11/2010 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 10/11/2010 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 09/11/2010 | 2,5300 | -3,44% | 2,4200 | 2,5400 | 2,3800 | 4.906 | ,00 |
| 08/11/2010 | 2,6200 | 6,07% | 2,3500 | 2,6200 | 2,3500 | 189 | ,00 |
| 05/11/2010 | 2,4700 | -6,44% | 2,6400 | 2,6400 | 2,4100 | 3.688 | ,00 |
| 04/11/2010 | 2,6400 | 8,64% | 2,5500 | 2,6400 | 2,5100 | 275 | ,00 |
| 03/11/2010 | 2,4300 | -4,33% | 2,4300 | 2,4400 | 2,4300 | 2.244 | ,00 |
| 02/11/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 01/11/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 29/10/2010 | 2,5400 | 0,00% | 2,4700 | 2,5900 | 2,4600 | 412 | ,00 |
| 27/10/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 26/10/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 25/10/2010 | 2,5400 | 3,25% | 2,4600 | 2,5400 | 2,4600 | 252 | ,00 |
| 22/10/2010 | 2,4600 | -1,60% | 2,4600 | 2,4600 | 2,4600 | 54 | ,00 |
| 21/10/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 20/10/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 19/10/2010 | 2,5000 | -3,10% | 2,5500 | 2,5900 | 2,4300 | 1.876 | ,00 |
| 18/10/2010 | 2,5800 | 0,78% | 2,5800 | 2,5800 | 2,5800 | 33 | ,00 |
| 15/10/2010 | 2,5600 | -3,03% | 2,7400 | 2,7400 | 2,4900 | 3.369 | ,00 |
| 14/10/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 13/10/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 12/10/2010 | 2,6400 | 3,53% | 2,6400 | 2,6400 | 2,6400 | 10 | ,00 |
| 11/10/2010 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 08/10/2010 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | ,00 | |
| 07/10/2010 | 2,5500 | -1,92% | 2,4700 | 2,5900 | 2,4600 | 4.010 | ,00 |
| 06/10/2010 | 2,6000 | 7,44% | 2,6000 | 2,6000 | 2,6000 | 99 | ,00 |
| 05/10/2010 | 2,4200 | -2,02% | 2,5800 | 2,6000 | 2,4100 | 879 | ,00 |
| 04/10/2010 | 2,4700 | -4,63% | 2,5900 | 2,5900 | 2,4600 | 2.372 | ,00 |
| 01/10/2010 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 30/9/2010 | 2,5900 | -1,52% | 2,4600 | 2,5900 | 2,4300 | 1.223 | ,00 |
| 29/9/2010 | 2,6300 | -1,50% | 2,5000 | 2,6300 | 2,5000 | 1.778 | ,00 |
| 28/9/2010 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 27/9/2010 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | ,00 | |
| 24/9/2010 | 2,6700 | -0,74% | 2,4200 | 2,6900 | 2,4200 | 1.848 | ,00 |
| 23/9/2010 | 2,6900 | -1,82% | 2,4600 | 2,7400 | 2,4600 | 900 | ,00 |
| 22/9/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 21/9/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 20/9/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 17/9/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 16/9/2010 | 2,7400 | 3,79% | 2,5900 | 2,7500 | 2,5900 | 1.004 | ,00 |
| 15/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 14/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 13/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 10/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 09/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 08/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 07/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 06/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,5500 | 340 | ,00 |
| 03/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 02/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 01/9/2010 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 31/8/2010 | 2,6400 | 1,15% | 2,5200 | 2,6400 | 2,5100 | 131 | ,00 |
| 30/8/2010 | 2,6100 | 4,40% | 2,6100 | 2,6100 | 2,6100 | 110 | ,00 |
| 27/8/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 26/8/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 25/8/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 24/8/2010 | 2,5000 | -5,30% | 2,5100 | 2,5500 | 2,4900 | 3.062 | ,00 |
| 23/8/2010 | 2,6400 | 0,00% | 2,8300 | 2,8300 | 2,6400 | 350 | ,00 |
| 20/8/2010 | 2,6400 | -3,30% | 2,6500 | 2,6500 | 2,6400 | 757 | ,00 |
| 19/8/2010 | 2,7300 | -0,73% | 2,7500 | 2,7500 | 2,7300 | 1.207 | ,00 |
| 18/8/2010 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 17/8/2010 | 2,7500 | 0,73% | 2,7500 | 2,7500 | 2,7500 | 67 | ,00 |
| 16/8/2010 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 13/8/2010 | 2,7300 | 1,49% | 2,7700 | 2,7800 | 2,7200 | 879 | ,00 |
| 12/8/2010 | 2,6900 | -9,73% | 2,7400 | 2,7400 | 2,6900 | 6.551 | ,00 |
| 11/8/2010 | 2,9800 | 6,81% | 2,9800 | 2,9800 | 2,9800 | 1 | ,00 |
| 10/8/2010 | 2,7900 | -3,79% | 2,6500 | 2,8500 | 2,6400 | 1.078 | ,00 |
| 09/8/2010 | 2,9000 | -7,05% | 3,0900 | 3,1000 | 2,8800 | 658 | ,00 |
| 06/8/2010 | 3,1200 | 8,71% | 3,1200 | 3,1200 | 2,9200 | 231 | ,00 |
| 05/8/2010 | 2,8700 | 3,99% | 2,7600 | 2,8700 | 2,7600 | 75 | ,00 |
| 04/8/2010 | 2,7600 | 0,00% | 2,7400 | 2,7800 | 2,7400 | 272 | ,00 |
| 03/8/2010 | 2,7600 | -0,72% | 2,8100 | 2,8100 | 2,6900 | 5.069 | ,00 |
| 02/8/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 30/7/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 29/7/2010 | 2,7800 | 0,00% | 2,8000 | 2,8000 | 2,7800 | 494 | ,00 |
| 28/7/2010 | 2,7800 | 0,00% | 2,7400 | 2,7800 | 2,7400 | 1.536 | ,00 |
| 27/7/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | 577 | ,00 |
| 26/7/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 23/7/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 22/7/2010 | 2,7800 | 0,36% | 2,7400 | 2,7800 | 2,7400 | 603 | ,00 |
| 21/7/2010 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 20/7/2010 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 19/7/2010 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 16/7/2010 | 2,7700 | -1,77% | 2,7600 | 2,7700 | 2,7600 | 1.097 | ,00 |
| 15/7/2010 | 2,8200 | 0,00% | 2,8300 | 2,8300 | 2,8200 | 135 | ,00 |
| 14/7/2010 | 2,8200 | 2,17% | 2,7400 | 2,8200 | 2,7400 | 329 | ,00 |
| 13/7/2010 | 2,7600 | 0,73% | 2,7800 | 2,7800 | 2,7600 | 506 | ,00 |
| 12/7/2010 | 2,7400 | 1,48% | 2,7900 | 2,7900 | 2,7400 | 494 | ,00 |
| 09/7/2010 | 2,7000 | -0,37% | 2,5600 | 2,7000 | 2,5100 | 1.768 | ,00 |
| 08/7/2010 | 2,7100 | 2,65% | 2,7100 | 2,7100 | 2,6600 | 460 | ,00 |
| 07/7/2010 | 2,6400 | -3,30% | 2,6400 | 2,6400 | 2,6400 | 67 | ,00 |
| 06/7/2010 | 2,7300 | 5,81% | 2,7300 | 2,7300 | 2,7300 | 143 | ,00 |
| 05/7/2010 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 02/7/2010 | 2,5800 | -5,49% | 2,6000 | 2,6000 | 2,5500 | 1.778 | ,00 |
| 01/7/2010 | 2,7300 | 3,02% | 2,7600 | 2,7600 | 2,7300 | 660 | ,00 |
| 30/6/2010 | 2,6500 | -1,12% | 2,6600 | 2,7600 | 2,6100 | 2.313 | ,00 |
| 29/6/2010 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 28/6/2010 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 25/6/2010 | 2,6800 | 0,75% | 2,6800 | 2,6800 | 2,6800 | 33 | ,00 |
| 24/6/2010 | 2,6600 | -0,75% | 2,6900 | 2,6900 | 2,6300 | 1.219 | ,00 |
| 23/6/2010 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 22/6/2010 | 2,6800 | 1,90% | 2,6800 | 2,6800 | 2,6800 | 23 | ,00 |
| 21/6/2010 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 18/6/2010 | 2,6300 | 0,38% | 2,6200 | 2,6300 | 2,6200 | 2.194 | ,00 |
| 17/6/2010 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 16/6/2010 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 15/6/2010 | 2,6200 | 1,55% | 2,5500 | 2,6200 | 2,5500 | 54 | ,00 |
| 14/6/2010 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 11/6/2010 | 2,5800 | 4,88% | 2,4600 | 2,5900 | 2,3300 | 1.722 | ,00 |
| 10/6/2010 | 2,4600 | -3,53% | 2,5300 | 2,5300 | 2,4600 | 692 | ,00 |
| 09/6/2010 | 2,5500 | 3,24% | 2,4200 | 2,5500 | 2,4200 | 245 | ,00 |
| 08/6/2010 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | 384 | ,00 |
| 07/6/2010 | 2,4700 | -7,14% | 2,5500 | 2,5500 | 2,4600 | 2.360 | ,00 |
| 04/6/2010 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 03/6/2010 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 02/6/2010 | 2,6600 | -1,85% | 2,5100 | 2,6600 | 2,4900 | 462 | ,00 |
| 01/6/2010 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 31/5/2010 | 2,7100 | 0,00% | 2,5600 | 2,7100 | 2,5600 | 13 | ,00 |
| 28/5/2010 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 27/5/2010 | 2,7100 | -0,73% | 2,5100 | 2,7200 | 2,5100 | 1.145 | ,00 |
| 26/5/2010 | 2,7300 | 0,00% | 2,5600 | 2,7300 | 2,5600 | 904 | ,00 |
| 25/5/2010 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 21/5/2010 | 2,7300 | 0,00% | 2,4900 | 2,7400 | 2,4900 | 1.410 | ,00 |
| 20/5/2010 | 2,7300 | -0,36% | 2,4900 | 2,7400 | 2,4900 | 1.213 | ,00 |
| 19/5/2010 | 2,7400 | -1,79% | 2,5400 | 2,7600 | 2,5400 | 560 | ,00 |
| 18/5/2010 | 2,7900 | 2,20% | 2,5200 | 2,7900 | 2,5200 | 245 | ,00 |
| 17/5/2010 | 2,7300 | -3,19% | 2,7400 | 2,7400 | 2,6300 | 73 | ,00 |
| 14/5/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 67 | ,00 |
| 13/5/2010 | 2,8200 | -1,40% | 2,6900 | 2,9100 | 2,6900 | 657 | ,00 |
| 12/5/2010 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 11/5/2010 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 10/5/2010 | 2,8600 | 4,38% | 2,7400 | 2,8600 | 2,7400 | 154 | ,00 |
| 07/5/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 06/5/2010 | 2,7400 | -3,86% | 2,5700 | 2,8400 | 2,5700 | 2.597 | ,00 |
| 05/5/2010 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | ,00 | |
| 04/5/2010 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | ,00 | |
| 03/5/2010 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8500 | ,00 | |
| 30/4/2010 | 2,8500 | 4,01% | 2,7400 | 2,8500 | 2,7400 | 1.133 | ,00 |
| 29/4/2010 | 2,7400 | 2,24% | 2,6900 | 2,7400 | 2,6900 | 2.676 | ,00 |
| 28/4/2010 | 2,6800 | 5,93% | 2,4500 | 2,7400 | 2,4500 | 5.838 | ,00 |
| 27/4/2010 | 2,5300 | -9,32% | 2,6700 | 2,7300 | 2,5200 | 4.598 | ,00 |
| 26/4/2010 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 23/4/2010 | 2,7900 | 1,82% | 2,6700 | 2,7900 | 2,6700 | 622 | ,00 |
| 22/4/2010 | 2,7400 | -2,84% | 2,6700 | 2,7400 | 2,6700 | 918 | ,00 |
| 21/4/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 20/4/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 110 | ,00 |
| 19/4/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 16/4/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 15/4/2010 | 2,8200 | 2,92% | 2,6800 | 2,8200 | 2,6800 | 395 | ,00 |
| 14/4/2010 | 2,7400 | -6,16% | 2,7200 | 2,7400 | 2,7200 | 6.859 | ,00 |
| 13/4/2010 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 12/4/2010 | 2,9200 | 3,55% | 2,8200 | 2,9200 | 2,8200 | 549 | ,00 |
| 09/4/2010 | 2,8200 | 0,71% | 2,6600 | 2,8200 | 2,5800 | 1.504 | ,00 |
| 08/4/2010 | 2,8000 | 2,19% | 2,6500 | 2,8000 | 2,6400 | 1.736 | ,00 |
| 07/4/2010 | 2,7400 | -4,53% | 2,7400 | 2,7400 | 2,7400 | 143 | ,00 |
| 06/4/2010 | 2,8700 | 0,00% | 2,8700 | 2,8700 | 2,8700 | ,00 | |
| 01/4/2010 | 2,8700 | 1,77% | 2,8600 | 2,8700 | 2,8200 | 1.097 | ,00 |
| 31/3/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 30/3/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 29/3/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 26/3/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 219 | ,00 |
| 24/3/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 23/3/2010 | 2,8200 | 2,92% | 2,8200 | 2,8200 | 2,7400 | 1.646 | ,00 |
| 22/3/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 19/3/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 18/3/2010 | 2,7400 | 0,00% | 2,4900 | 2,7400 | 2,4900 | 245 | ,00 |
| 17/3/2010 | 2,7400 | -1,08% | 2,7400 | 2,7400 | 2,7400 | 27 | ,00 |
| 16/3/2010 | 2,7700 | -0,36% | 2,7000 | 2,7800 | 2,7000 | 446 | ,00 |
| 15/3/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 12/3/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 11/3/2010 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 10/3/2010 | 2,7800 | 1,46% | 2,7100 | 2,7800 | 2,7100 | 987 | ,00 |
| 09/3/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 33 | ,00 |
| 08/3/2010 | 2,7400 | -1,79% | 2,7900 | 2,7900 | 2,6600 | 5.564 | ,00 |
| 05/3/2010 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 04/3/2010 | 2,7900 | -3,13% | 2,7000 | 2,8200 | 2,6700 | 1.398 | ,00 |
| 03/3/2010 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 02/3/2010 | 2,8800 | 5,88% | 2,8800 | 2,8800 | 2,8800 | 9 | ,00 |
| 01/3/2010 | 2,7200 | -0,37% | 2,7400 | 2,7400 | 2,7200 | 164 | ,00 |
| 26/2/2010 | 2,7300 | -0,36% | 2,7300 | 2,7300 | 2,7300 | 329 | ,00 |
| 25/2/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 24/2/2010 | 2,7400 | 3,40% | 2,5900 | 2,7400 | 2,5900 | 510 | ,00 |
| 23/2/2010 | 2,6500 | -1,12% | 2,6400 | 2,7300 | 2,6400 | 1.048 | ,00 |
| 22/2/2010 | 2,6800 | -1,83% | 2,6700 | 2,7400 | 2,6600 | 3.298 | ,00 |
| 19/2/2010 | 2,7300 | -1,80% | 2,6400 | 2,7900 | 2,6400 | 9 | ,00 |
| 18/2/2010 | 2,7800 | -0,71% | 2,6600 | 2,7800 | 2,6600 | 384 | ,00 |
| 17/2/2010 | 2,8000 | -0,71% | 2,8100 | 2,8100 | 2,6100 | 1.932 | ,00 |
| 16/2/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 12/2/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 11/2/2010 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 10/2/2010 | 2,8200 | 2,92% | 2,7400 | 2,8400 | 2,7300 | 4.661 | ,00 |
| 09/2/2010 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 18.415 | ,00 |
| 08/2/2010 | 2,7400 | 0,74% | 2,6000 | 2,7700 | 2,5500 | 2.338 | ,00 |
| 05/2/2010 | 2,7200 | -0,37% | 2,6000 | 2,7300 | 2,6000 | 3.171 | ,00 |
| 04/2/2010 | 2,7300 | -0,36% | 2,6800 | 2,7300 | 2,5900 | 3.383 | ,00 |
| 03/2/2010 | 2,7400 | -1,08% | 2,7800 | 2,7800 | 2,7400 | 275 | ,00 |
| 02/2/2010 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 01/2/2010 | 2,7700 | -2,46% | 2,8600 | 2,8600 | 2,7600 | 966 | ,00 |
| 29/1/2010 | 2,8400 | 0,00% | 2,8500 | 2,8500 | 2,8100 | 329 | ,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.% |
|---|