| 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 |
|---|---|---|---|---|---|---|---|
| 28/1/2010 | 2,8400 | 0,35% | 2,8000 | 2,8500 | 2,8000 | 290 | ,00 |
| 27/1/2010 | 2,8300 | 0,00% | 2,8300 | 2,8300 | 2,8300 | ,00 | |
| 26/1/2010 | 2,8300 | 2,17% | 2,8700 | 2,8700 | 2,7400 | 802 | ,00 |
| 25/1/2010 | 2,7700 | -2,12% | 2,7800 | 2,8900 | 2,7600 | 782 | ,00 |
| 22/1/2010 | 2,8300 | 0,00% | 2,8300 | 2,8300 | 2,8300 | ,00 | |
| 21/1/2010 | 2,8300 | -2,41% | 2,8800 | 2,8800 | 2,8100 | 817 | ,00 |
| 20/1/2010 | 2,9000 | -0,68% | 2,9000 | 2,9000 | 2,9000 | 329 | ,00 |
| 19/1/2010 | 2,9200 | -2,99% | 2,8300 | 2,9200 | 2,8300 | 10.205 | ,00 |
| 18/1/2010 | 3,0100 | -1,31% | 3,0400 | 3,1300 | 2,9600 | 428 | ,00 |
| 15/1/2010 | 3,0500 | 0,00% | 3,1800 | 3,1800 | 2,9700 | 135 | ,00 |
| 14/1/2010 | 3,0500 | -0,97% | 3,0500 | 3,0500 | 3,0500 | 88 | ,00 |
| 13/1/2010 | 3,0800 | 0,00% | 3,0200 | 3,0800 | 3,0100 | 735 | ,00 |
| 12/1/2010 | 3,0800 | -1,91% | 3,2300 | 3,2300 | 3,0600 | 895 | ,00 |
| 11/1/2010 | 3,1400 | -6,27% | 3,1500 | 3,3000 | 3,1300 | 1.691 | ,00 |
| 08/1/2010 | 3,3500 | 0,00% | 3,3500 | 3,3500 | 3,3500 | 54 | ,00 |
| 07/1/2010 | 3,3500 | 4,69% | 3,3500 | 3,3500 | 3,3500 | 549 | ,00 |
| 05/1/2010 | 3,2000 | -6,43% | 3,3100 | 3,3200 | 3,1900 | 3.528 | ,00 |
| 04/1/2010 | 3,4200 | 5,23% | 3,4200 | 3,4200 | 3,4200 | 2 | ,00 |
| 31/12/2009 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | ,00 | |
| 30/12/2009 | 3,2500 | -2,40% | 3,2500 | 3,2500 | 3,2500 | 23 | 71,20 |
| 29/12/2009 | 3,3300 | 3,42% | 3,3300 | 3,3300 | 3,3300 | 2 | 7,32 |
| 28/12/2009 | 3,2200 | -3,30% | 3,0600 | 3,2200 | 3,0600 | 474 | 1.504,56 |
| 23/12/2009 | 3,3300 | 1,83% | 3,3300 | 3,3300 | 3,3300 | 2 | 7,32 |
| 22/12/2009 | 3,2700 | 4,14% | 3,3500 | 3,3500 | 3,2700 | 9 | 32,42 |
| 21/12/2009 | 3,1400 | -2,79% | 3,3000 | 3,3000 | 3,0800 | 1.113 | 3.428,66 |
| 18/12/2009 | 3,2300 | -1,22% | 3,1100 | 3,2400 | 3,0700 | 1.679 | 5.198,30 |
| 17/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2800 | 3,1900 | 352 | 1.127,30 |
| 16/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | 13 | 42,96 |
| 15/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 14/12/2009 | 3,2700 | -0,30% | 3,0200 | 3,3300 | 3,0200 | 750 | 2.421,59 |
| 11/12/2009 | 3,2800 | 0,92% | 3,2800 | 3,2800 | 3,2800 | 31 | 100,80 |
| 10/12/2009 | 3,2500 | 2,85% | 3,1900 | 3,2500 | 3,1600 | 329 | 1.051,20 |
| 09/12/2009 | 3,1600 | -0,63% | 3,2700 | 3,2700 | 3,1600 | 398 | 1.261,73 |
| 08/12/2009 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 07/12/2009 | 3,1800 | 0,00% | 3,0400 | 3,1800 | 3,0400 | 1.322 | 4.092,48 |
| 04/12/2009 | 3,1800 | 0,95% | 3,1500 | 3,1800 | 3,1500 | 54 | 173,78 |
| 03/12/2009 | 3,1500 | 3,28% | 3,0700 | 3,1500 | 3,0700 | 2.385 | 7.338,01 |
| 02/12/2009 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 01/12/2009 | 3,0500 | -1,93% | 3,1100 | 3,2700 | 3,0400 | 1.581 | ,00 |
| 30/11/2009 | 3,1100 | -0,96% | 3,0600 | 3,1400 | 3,0600 | 450 | ,00 |
| 27/11/2009 | 3,1400 | -0,95% | 3,0200 | 3,1400 | 3,0200 | 1.771 | ,00 |
| 26/11/2009 | 3,1700 | -2,16% | 3,1700 | 3,1700 | 3,1700 | 251 | ,00 |
| 25/11/2009 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 24/11/2009 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | 1.097 | ,00 |
| 23/11/2009 | 3,2400 | -0,92% | 3,4000 | 3,4100 | 3,1600 | 461 | ,00 |
| 20/11/2009 | 3,2700 | -0,30% | 3,2100 | 3,2700 | 3,1700 | 1.338 | ,00 |
| 19/11/2009 | 3,2800 | 0,00% | 3,3600 | 3,3600 | 3,2800 | 231 | ,00 |
| 18/11/2009 | 3,2800 | -1,50% | 3,2900 | 3,3600 | 3,2800 | 1.718 | ,00 |
| 17/11/2009 | 3,3300 | -2,63% | 3,3000 | 3,3400 | 3,3000 | 933 | ,00 |
| 16/11/2009 | 3,4200 | 2,70% | 3,4100 | 3,4200 | 3,4100 | 1.108 | ,00 |
| 13/11/2009 | 3,3300 | -1,19% | 3,3000 | 3,3900 | 3,3000 | 829 | ,00 |
| 12/11/2009 | 3,3700 | -1,17% | 3,4200 | 3,4200 | 3,3700 | 131 | ,00 |
| 11/11/2009 | 3,4100 | -1,73% | 3,4000 | 3,4800 | 3,4000 | 275 | ,00 |
| 10/11/2009 | 3,4700 | 0,58% | 3,4700 | 3,4900 | 3,4700 | 6.225 | ,00 |
| 09/11/2009 | 3,4500 | -0,58% | 3,4900 | 3,4900 | 3,3600 | 161 | ,00 |
| 06/11/2009 | 3,4700 | -2,25% | 3,5500 | 3,5500 | 3,4700 | 2.701 | ,00 |
| 05/11/2009 | 3,5500 | -1,66% | 3,5800 | 3,5800 | 3,5500 | 1.746 | ,00 |
| 04/11/2009 | 3,6100 | -1,10% | 3,6500 | 3,6500 | 3,6100 | 571 | ,00 |
| 03/11/2009 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 02/11/2009 | 3,6500 | -3,44% | 3,6500 | 3,6500 | 3,6500 | 164 | ,00 |
| 30/10/2009 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 29/10/2009 | 3,7800 | 4,42% | 3,5500 | 3,7900 | 3,5500 | 1.219 | ,00 |
| 27/10/2009 | 3,6200 | -1,36% | 3,6500 | 3,6500 | 3,6200 | 406 | ,00 |
| 26/10/2009 | 3,6700 | 0,00% | 3,6600 | 3,6700 | 3,6600 | 625 | ,00 |
| 23/10/2009 | 3,6700 | -2,13% | 3,6500 | 3,7000 | 3,6500 | 1.757 | ,00 |
| 22/10/2009 | 3,7500 | 2,74% | 3,6500 | 3,7500 | 3,6500 | 624 | ,00 |
| 21/10/2009 | 3,6500 | 0,00% | 3,6000 | 3,7500 | 3,6000 | 1.594 | ,00 |
| 20/10/2009 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | 1 | ,00 |
| 19/10/2009 | 3,6500 | -1,35% | 3,6900 | 3,6900 | 3,6500 | 4.019 | ,00 |
| 16/10/2009 | 3,7000 | 0,54% | 3,7200 | 3,7300 | 3,6900 | 2.280 | ,00 |
| 15/10/2009 | 3,6800 | -2,13% | 3,7500 | 3,7500 | 3,6800 | 3.113 | ,00 |
| 14/10/2009 | 3,7600 | 0,27% | 3,7600 | 3,7600 | 3,7600 | 549 | ,00 |
| 13/10/2009 | 3,7500 | 0,54% | 3,7300 | 3,8200 | 3,7300 | 539 | ,00 |
| 12/10/2009 | 3,7300 | 0,00% | 3,7400 | 3,8400 | 3,7100 | 15.107 | ,00 |
| 09/10/2009 | 3,7300 | -2,61% | 3,6800 | 3,7400 | 3,6800 | 999 | ,00 |
| 08/10/2009 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | 27 | ,00 |
| 07/10/2009 | 3,8300 | 1,32% | 3,8300 | 3,8300 | 3,8300 | 1.098 | ,00 |
| 06/10/2009 | 3,7800 | 1,07% | 3,7500 | 3,7800 | 3,7400 | 1.668 | ,00 |
| 05/10/2009 | 3,7400 | -2,86% | 3,8500 | 3,8500 | 3,7300 | 1.501 | ,00 |
| 02/10/2009 | 3,8500 | 0,00% | 3,7800 | 3,8700 | 3,7700 | 4.312 | ,00 |
| 01/10/2009 | 3,8500 | -2,04% | 3,8400 | 3,9600 | 3,7900 | 3.466 | ,00 |
| 30/9/2009 | 3,9300 | -1,01% | 4,0500 | 4,0500 | 3,9200 | 3.170 | ,00 |
| 29/9/2009 | 3,9700 | 0,76% | 4,0100 | 4,1000 | 3,7700 | 9.878 | ,00 |
| 28/9/2009 | 3,9400 | 0,00% | 3,9400 | 4,1800 | 3,9000 | 20.264 | ,00 |
| 25/9/2009 | 3,9400 | 6,20% | 3,8300 | 4,2800 | 3,8300 | 16.845 | ,00 |
| 24/9/2009 | 3,7100 | 1,09% | 3,6700 | 3,7100 | 3,5500 | 2.681 | ,00 |
| 23/9/2009 | 3,6700 | 0,00% | 3,7000 | 3,7000 | 3,6700 | 2.194 | ,00 |
| 22/9/2009 | 3,6700 | 0,00% | 3,6700 | 3,6900 | 3,6500 | 1.516 | ,00 |
| 21/9/2009 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 18/9/2009 | 3,6700 | 0,55% | 3,7500 | 3,7600 | 3,6700 | 3.285 | ,00 |
| 17/9/2009 | 3,6500 | 0,00% | 3,6100 | 3,6500 | 3,6000 | 1.372 | ,00 |
| 16/9/2009 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6300 | 1.346 | ,00 |
| 15/9/2009 | 3,6500 | 3,99% | 3,5400 | 3,6500 | 3,5000 | 2.178 | ,00 |
| 14/9/2009 | 3,5100 | -0,85% | 3,5700 | 3,5700 | 3,4700 | 2.907 | ,00 |
| 11/9/2009 | 3,5400 | 1,43% | 3,5500 | 3,5600 | 3,5300 | 2.799 | ,00 |
| 10/9/2009 | 3,4900 | -0,29% | 3,6600 | 3,6600 | 3,4900 | 2.140 | ,00 |
| 09/9/2009 | 3,5000 | -3,58% | 3,6500 | 3,6700 | 3,4800 | 7.264 | ,00 |
| 08/9/2009 | 3,6300 | 2,83% | 3,5500 | 3,6300 | 3,5500 | 6.075 | ,00 |
| 07/9/2009 | 3,5300 | -1,67% | 3,5300 | 3,5300 | 3,5300 | 549 | ,00 |
| 04/9/2009 | 3,5900 | 1,70% | 3,3900 | 3,5900 | 3,3900 | 384 | ,00 |
| 03/9/2009 | 3,5300 | -3,81% | 3,3600 | 3,6000 | 3,3500 | 1.048 | ,00 |
| 02/9/2009 | 3,6700 | 0,55% | 3,7300 | 3,7900 | 3,6700 | 713 | ,00 |
| 01/9/2009 | 3,6500 | 6,73% | 3,6500 | 3,6500 | 3,6500 | 752 | ,00 |
| 31/8/2009 | 3,4200 | 0,29% | 3,4200 | 3,4200 | 3,4200 | 219 | ,00 |
| 28/8/2009 | 3,4100 | -2,57% | 3,4200 | 3,5800 | 3,3900 | 16.540 | ,00 |
| 27/8/2009 | 3,5000 | 0,00% | 3,4600 | 3,5000 | 3,4600 | 71 | ,00 |
| 26/8/2009 | 3,5000 | -4,11% | 3,5400 | 3,5700 | 3,5000 | 1.822 | ,00 |
| 25/8/2009 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 24/8/2009 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 21/8/2009 | 3,6500 | 0,83% | 3,6500 | 3,6500 | 3,6500 | 33 | ,00 |
| 20/8/2009 | 3,6200 | 1,69% | 3,4700 | 3,6200 | 3,4700 | 308 | ,00 |
| 19/8/2009 | 3,5600 | -2,20% | 3,5500 | 3,5600 | 3,5500 | 219 | ,00 |
| 18/8/2009 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 17/8/2009 | 3,6400 | -2,41% | 3,4000 | 3,6400 | 3,4000 | 575 | ,00 |
| 14/8/2009 | 3,7300 | 0,54% | 3,7000 | 3,7300 | 3,4900 | 3.435 | ,00 |
| 13/8/2009 | 3,7100 | 4,80% | 3,6200 | 3,7100 | 3,5400 | 4.357 | ,00 |
| 12/8/2009 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | 33 | ,00 |
| 11/8/2009 | 3,5400 | -0,28% | 3,5500 | 3,5500 | 3,4700 | 417 | ,00 |
| 10/8/2009 | 3,5500 | 0,00% | 3,5800 | 3,5800 | 3,5500 | 290 | ,00 |
| 07/8/2009 | 3,5500 | 0,28% | 3,5300 | 3,6200 | 3,5300 | 917 | ,00 |
| 06/8/2009 | 3,5400 | 0,28% | 3,3800 | 3,5500 | 3,3800 | 2.743 | ,00 |
| 05/8/2009 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | ,00 | |
| 04/8/2009 | 3,5300 | 0,86% | 3,5300 | 3,6200 | 3,5300 | 2.546 | ,00 |
| 03/8/2009 | 3,5000 | -2,78% | 3,6300 | 3,6300 | 3,5000 | 2.167 | ,00 |
| 31/7/2009 | 3,6000 | -0,28% | 3,3300 | 3,6000 | 3,3300 | 1.317 | ,00 |
| 30/7/2009 | 3,6100 | 0,00% | 3,6100 | 3,6100 | 3,6100 | 549 | ,00 |
| 29/7/2009 | 3,6100 | 0,00% | 3,6100 | 3,6100 | 3,6100 | ,00 | |
| 28/7/2009 | 3,6100 | -1,10% | 3,5500 | 3,6100 | 3,4600 | 2.579 | ,00 |
| 27/7/2009 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 24/7/2009 | 3,6500 | 0,27% | 3,5100 | 3,6500 | 3,4700 | 1.536 | ,00 |
| 23/7/2009 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | 54 | ,00 |
| 22/7/2009 | 3,6400 | -0,82% | 3,7000 | 3,7000 | 3,4900 | 4.942 | ,00 |
| 21/7/2009 | 3,6700 | -3,93% | 3,6300 | 3,7400 | 3,5800 | 387 | ,00 |
| 20/7/2009 | 3,8200 | 8,52% | 3,5500 | 3,8200 | 3,5400 | 69 | ,00 |
| 17/7/2009 | 3,5200 | -4,61% | 3,5500 | 3,6300 | 3,4300 | 753 | ,00 |
| 16/7/2009 | 3,6900 | 2,79% | 3,8900 | 3,8900 | 3,4900 | 444 | ,00 |
| 15/7/2009 | 3,5900 | 0,28% | 3,5900 | 3,5900 | 3,5900 | 10 | ,00 |
| 14/7/2009 | 3,5800 | 2,87% | 3,7100 | 3,7100 | 3,5800 | 56 | ,00 |
| 13/7/2009 | 3,4800 | 0,87% | 3,4200 | 3,5300 | 3,3000 | 1.524 | ,00 |
| 10/7/2009 | 3,4500 | -6,50% | 3,8100 | 3,8100 | 3,4500 | 277 | ,00 |
| 09/7/2009 | 3,6900 | 0,00% | 3,4200 | 3,6900 | 3,4200 | 653 | ,00 |
| 08/7/2009 | 3,6900 | -9,11% | 3,6800 | 3,8200 | 3,6700 | 5.380 | ,00 |
| 07/7/2009 | 4,0600 | 8,56% | 4,0600 | 4,0600 | 4,0600 | 2 | ,00 |
| 06/7/2009 | 3,7400 | 5,35% | 3,4300 | 3,7400 | 3,4300 | 170 | ,00 |
| 03/7/2009 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | 678 | ,00 |
| 02/7/2009 | 3,5500 | 1,72% | 3,3400 | 3,5500 | 3,3300 | 296 | ,00 |
| 01/7/2009 | 3,4900 | -4,38% | 3,5000 | 3,5000 | 3,4900 | 494 | ,00 |
| 30/6/2009 | 3,6500 | -1,62% | 3,6600 | 3,6600 | 3,6500 | 494 | ,00 |
| 29/6/2009 | 3,7100 | 2,20% | 3,5900 | 3,7100 | 3,5900 | 919 | ,00 |
| 26/6/2009 | 3,6300 | -4,72% | 3,6500 | 3,6900 | 3,5200 | 2.852 | ,00 |
| 25/6/2009 | 3,8100 | -1,04% | 3,7300 | 3,8100 | 3,4900 | 333 | ,00 |
| 24/6/2009 | 3,8500 | 0,52% | 3,8500 | 3,8500 | 3,8500 | 2 | ,00 |
| 23/6/2009 | 3,8300 | 1,59% | 3,7500 | 3,8300 | 3,7500 | 384 | ,00 |
| 22/6/2009 | 3,7700 | 0,00% | 3,7700 | 3,7700 | 3,7700 | ,00 | |
| 19/6/2009 | 3,7700 | 1,34% | 3,7600 | 3,7700 | 3,7600 | 308 | ,00 |
| 18/6/2009 | 3,7200 | 3,33% | 3,8300 | 3,8500 | 3,5000 | 4.247 | ,00 |
| 17/6/2009 | 3,6000 | -4,51% | 3,7900 | 3,7900 | 3,4900 | 4.559 | ,00 |
| 16/6/2009 | 3,7700 | -1,31% | 3,5900 | 3,7900 | 3,4800 | 686 | ,00 |
| 15/6/2009 | 3,8200 | -1,04% | 3,7900 | 3,8300 | 3,6500 | 3.391 | ,00 |
| 12/6/2009 | 3,8600 | -5,39% | 3,9200 | 4,0600 | 3,8100 | 4.510 | ,00 |
| 11/6/2009 | 4,0800 | -2,39% | 3,9400 | 4,1600 | 3,8600 | 10.237 | ,00 |
| 10/6/2009 | 4,1800 | -2,79% | 4,2600 | 4,2600 | 4,0700 | 3.226 | ,00 |
| 09/6/2009 | 4,3000 | 3,12% | 3,9200 | 4,3900 | 3,8500 | 15.841 | ,00 |
| 05/6/2009 | 4,1700 | -0,24% | 4,0600 | 4,1800 | 4,0100 | 987 | ,00 |
| 04/6/2009 | 4,1800 | -1,18% | 4,0200 | 4,1800 | 3,9400 | 786 | ,00 |
| 03/6/2009 | 4,2300 | 7,09% | 3,9300 | 4,2700 | 3,9200 | 9.768 | ,00 |
| 02/6/2009 | 3,9500 | -0,50% | 3,9500 | 3,9500 | 3,9500 | 900 | ,00 |
| 01/6/2009 | 3,9700 | 2,06% | 3,7300 | 3,9700 | 3,7300 | 659 | ,00 |
| 29/5/2009 | 3,8900 | 2,10% | 3,8000 | 3,9900 | 3,8000 | 2.137 | ,00 |
| 28/5/2009 | 3,8100 | -0,52% | 3,7300 | 3,8100 | 3,6700 | 851 | ,00 |
| 27/5/2009 | 3,8300 | 2,41% | 3,7400 | 3,8300 | 3,7300 | 1.043 | ,00 |
| 26/5/2009 | 3,7400 | -3,86% | 3,7300 | 3,9000 | 3,6500 | 5.520 | ,00 |
| 25/5/2009 | 3,8900 | 2,37% | 3,8100 | 3,9200 | 3,6500 | 6.343 | ,00 |
| 22/5/2009 | 3,8000 | -0,52% | 3,7100 | 3,8200 | 3,6500 | 5.593 | ,00 |
| 21/5/2009 | 3,8200 | 3,80% | 3,6800 | 3,8300 | 3,5500 | 3.724 | ,00 |
| 20/5/2009 | 3,6800 | 0,82% | 3,6500 | 3,7000 | 3,6300 | 1.372 | ,00 |
| 19/5/2009 | 3,6500 | 4,89% | 3,7200 | 3,7300 | 3,6100 | 1.241 | ,00 |
| 18/5/2009 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 15/5/2009 | 3,4800 | 2,35% | 3,4000 | 3,5300 | 3,3700 | 7.177 | ,00 |
| 14/5/2009 | 3,4000 | 9,32% | 3,1400 | 3,4200 | 3,1400 | 9.732 | ,00 |
| 13/5/2009 | 3,1100 | 6,51% | 2,9200 | 3,1700 | 2,9200 | 15.307 | ,00 |
| 12/5/2009 | 2,9200 | -1,68% | 2,9500 | 2,9600 | 2,9200 | 853 | ,00 |
| 11/5/2009 | 2,9700 | 3,85% | 2,9400 | 2,9700 | 2,8200 | 550 | ,00 |
| 08/5/2009 | 2,8600 | -2,05% | 2,8700 | 2,9300 | 2,8600 | 1.672 | ,00 |
| 07/5/2009 | 2,9200 | 0,69% | 2,9000 | 3,0200 | 2,9000 | 2.865 | ,00 |
| 06/5/2009 | 2,9000 | 0,35% | 2,9300 | 2,9300 | 2,9000 | 1.855 | ,00 |
| 05/5/2009 | 2,8900 | -2,69% | 2,8900 | 2,9400 | 2,8200 | 3.040 | ,00 |
| 04/5/2009 | 2,9700 | -0,34% | 2,9700 | 2,9800 | 2,8600 | 2.608 | ,00 |
| 30/4/2009 | 2,9800 | -0,67% | 3,0400 | 3,0400 | 2,9200 | 1.889 | ,00 |
| 29/4/2009 | 3,0000 | -0,33% | 3,0100 | 3,0500 | 2,9900 | 3.865 | ,00 |
| 28/4/2009 | 3,0100 | 0,33% | 3,0100 | 3,0100 | 3,0100 | 10 | ,00 |
| 27/4/2009 | 3,0000 | -2,28% | 2,9300 | 3,0500 | 2,9300 | 3.645 | ,00 |
| 24/4/2009 | 3,0700 | 5,86% | 2,9000 | 3,0700 | 2,9000 | 5.495 | ,00 |
| 23/4/2009 | 2,9000 | -2,03% | 2,8800 | 2,9300 | 2,8300 | 16.432 | ,00 |
| 22/4/2009 | 2,9600 | 0,00% | 2,9500 | 2,9900 | 2,9300 | 2.923 | ,00 |
| 21/4/2009 | 2,9600 | 1,37% | 2,9200 | 2,9600 | 2,9000 | 3.296 | ,00 |
| 16/4/2009 | 2,9200 | 2,46% | 2,8500 | 2,9300 | 2,8500 | 2.604 | ,00 |
| 15/4/2009 | 2,8500 | 0,00% | 2,8500 | 2,8800 | 2,8200 | 3.462 | ,00 |
| 14/4/2009 | 2,8500 | 0,00% | 2,8500 | 2,8500 | 2,8400 | 2.579 | ,00 |
| 09/4/2009 | 2,8500 | -0,70% | 2,8900 | 2,9200 | 2,8200 | 4.609 | ,00 |
| 08/4/2009 | 2,8700 | 1,77% | 2,8100 | 2,8700 | 2,8100 | 2.140 | ,00 |
| 07/4/2009 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 252 | ,00 |
| 06/4/2009 | 2,8200 | 0,00% | 2,8200 | 2,8400 | 2,8100 | 2.271 | ,00 |
| 03/4/2009 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8100 | 1.317 | ,00 |
| 02/4/2009 | 2,8200 | 2,17% | 2,7600 | 2,8200 | 2,7600 | 986 | ,00 |
| 01/4/2009 | 2,7600 | 0,00% | 2,7500 | 2,7600 | 2,7500 | 703 | ,00 |
| 31/3/2009 | 2,7600 | -1,43% | 2,8800 | 2,8800 | 2,6900 | 11.808 | ,00 |
| 30/3/2009 | 2,8000 | -1,41% | 2,8200 | 2,8200 | 2,8000 | 1.097 | ,00 |
| 27/3/2009 | 2,8400 | -2,07% | 2,8400 | 2,8400 | 2,8400 | 527 | ,00 |
| 26/3/2009 | 2,9000 | 1,40% | 2,8800 | 2,9000 | 2,8800 | 1.569 | ,00 |
| 24/3/2009 | 2,8600 | -0,35% | 2,8700 | 2,8900 | 2,7000 | 4.170 | ,00 |
| 23/3/2009 | 2,8700 | 1,06% | 2,8700 | 2,8700 | 2,8700 | 219 | ,00 |
| 20/3/2009 | 2,8400 | 3,65% | 2,7000 | 2,8800 | 2,7000 | 847 | ,00 |
| 19/3/2009 | 2,7400 | 0,00% | 2,7200 | 2,7400 | 2,7200 | 23.046 | ,00 |
| 18/3/2009 | 2,7400 | 0,74% | 2,7200 | 2,7400 | 2,7200 | 384 | ,00 |
| 17/3/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 23 | ,00 |
| 16/3/2009 | 2,7200 | 1,87% | 2,7200 | 2,7200 | 2,7200 | 905 | ,00 |
| 13/3/2009 | 2,6700 | -0,37% | 2,6500 | 2,7300 | 2,6300 | 7.100 | ,00 |
| 12/3/2009 | 2,6800 | 1,13% | 2,7200 | 2,7200 | 2,6500 | 1.536 | ,00 |
| 11/3/2009 | 2,6500 | -2,93% | 2,7300 | 2,7400 | 2,6000 | 4.785 | ,00 |
| 10/3/2009 | 2,7300 | 0,37% | 2,6400 | 2,7400 | 2,6400 | 2.293 | ,00 |
| 09/3/2009 | 2,7200 | 0,00% | 2,7200 | 2,7400 | 2,6800 | 4.883 | ,00 |
| 06/3/2009 | 2,7200 | 0,00% | 2,7300 | 2,7300 | 2,7200 | 1.542 | ,00 |
| 05/3/2009 | 2,7200 | -0,37% | 2,7400 | 2,7400 | 2,7200 | 1.701 | ,00 |
| 04/3/2009 | 2,7300 | 1,87% | 2,7400 | 2,7400 | 2,5900 | 2.672 | ,00 |
| 03/3/2009 | 2,6800 | 0,00% | 2,6400 | 2,6800 | 2,6300 | 1.613 | ,00 |
| 27/2/2009 | 2,6800 | -1,83% | 2,6400 | 2,7300 | 2,6400 | 2.909 | ,00 |
| 26/2/2009 | 2,7300 | -0,36% | 2,7300 | 2,7400 | 2,7200 | 1.405 | ,00 |
| 25/2/2009 | 2,7400 | 0,37% | 2,7300 | 2,7400 | 2,7300 | 740 | ,00 |
| 24/2/2009 | 2,7300 | 0,37% | 2,7200 | 2,7300 | 2,6800 | 1.756 | ,00 |
| 23/2/2009 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 87 | ,00 |
| 20/2/2009 | 2,7200 | -1,09% | 2,7200 | 2,7400 | 2,7000 | 1.394 | ,00 |
| 19/2/2009 | 2,7500 | 0,36% | 2,7900 | 2,7900 | 2,7400 | 2.414 | ,00 |
| 18/2/2009 | 2,7400 | 0,00% | 2,7300 | 2,7400 | 2,7200 | 18.052 | ,00 |
| 17/2/2009 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 27.381 | ,00 |
| 16/2/2009 | 2,7400 | -0,36% | 2,7500 | 2,7500 | 2,7200 | 1.537 | ,00 |
| 13/2/2009 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 12/2/2009 | 2,7500 | 0,00% | 2,7400 | 2,8200 | 2,7400 | 1.338 | ,00 |
| 11/2/2009 | 2,7500 | 0,00% | 2,8600 | 2,8600 | 2,7500 | 1.350 | ,00 |
| 10/2/2009 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | 966 | ,00 |
| 09/2/2009 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | 2.771 | ,00 |
| 06/2/2009 | 2,7500 | 0,36% | 2,7700 | 2,7700 | 2,7400 | 1.601 | ,00 |
| 05/2/2009 | 2,7400 | -0,36% | 2,7700 | 2,7700 | 2,7400 | 1.185 | ,00 |
| 04/2/2009 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 03/2/2009 | 2,7500 | -2,48% | 2,7500 | 2,7500 | 2,7400 | 1.536 | ,00 |
| 02/2/2009 | 2,8200 | 2,92% | 2,7700 | 2,8200 | 2,7500 | 519 | ,00 |
| 30/1/2009 | 2,7400 | -0,36% | 2,7700 | 2,7700 | 2,7200 | 2.305 | ,00 |
| 29/1/2009 | 2,7500 | 0,36% | 2,7500 | 2,7500 | 2,7400 | 1.410 | ,00 |
| 28/1/2009 | 2,7400 | 0,37% | 2,7500 | 2,7500 | 2,7400 | 4.390 | ,00 |
| 27/1/2009 | 2,7300 | -0,36% | 2,7900 | 2,7900 | 2,7200 | 4.565 | ,00 |
| 26/1/2009 | 2,7400 | -0,36% | 2,7500 | 2,7700 | 2,7400 | 2.217 | ,00 |
| 23/1/2009 | 2,7500 | 0,00% | 2,7700 | 2,7900 | 2,7200 | 1.811 | ,00 |
| 22/1/2009 | 2,7500 | 0,00% | 2,7700 | 2,7700 | 2,7400 | 769 | ,00 |
| 21/1/2009 | 2,7500 | 0,73% | 2,7400 | 2,8600 | 2,6900 | 3.209 | ,00 |
| 20/1/2009 | 2,7300 | -2,15% | 2,7400 | 2,7900 | 2,7200 | 4.185 | ,00 |
| 19/1/2009 | 2,7900 | -3,79% | 2,7900 | 2,8600 | 2,6700 | 2.206 | ,00 |
| 16/1/2009 | 2,9000 | 2,84% | 3,0100 | 3,0300 | 2,7900 | 2.795 | ,00 |
| 15/1/2009 | 2,8200 | -2,76% | 2,8400 | 2,8400 | 2,7900 | 2.534 | ,00 |
| 14/1/2009 | 2,9000 | -2,36% | 2,9900 | 2,9900 | 2,8600 | 2.472 | ,00 |
| 13/1/2009 | 2,9700 | -1,33% | 3,0100 | 3,0100 | 2,9000 | 702 | ,00 |
| 12/1/2009 | 3,0100 | 0,00% | 3,0300 | 3,0300 | 2,9900 | 1.361 | ,00 |
| 09/1/2009 | 3,0100 | 0,00% | 3,0400 | 3,0400 | 2,9900 | 2.506 | ,00 |
| 08/1/2009 | 3,0100 | -0,99% | 3,0400 | 3,0800 | 2,9300 | 1.613 | ,00 |
| 07/1/2009 | 3,0400 | 1,00% | 3,0400 | 3,0400 | 3,0400 | 394 | ,00 |
| 05/1/2009 | 3,0100 | -2,27% | 3,1000 | 3,1200 | 2,8600 | 3.108 | ,00 |
| 02/1/2009 | 3,0800 | 5,12% | 3,0800 | 3,0800 | 3,0800 | 10 | ,00 |
| 31/12/2008 | 2,9300 | -1,35% | 2,9700 | 2,9900 | 2,9200 | 933 | ,00 |
| 30/12/2008 | 2,9700 | -2,94% | 3,0600 | 3,1000 | 2,9500 | 4.520 | ,00 |
| 29/12/2008 | 3,0600 | 0,00% | 2,9300 | 3,2500 | 2,9300 | 2.200 | ,00 |
| 24/12/2008 | 3,0600 | 3,73% | 3,1700 | 3,1700 | 2,9300 | 1.101 | ,00 |
| 23/12/2008 | 2,9500 | -0,67% | 3,1200 | 3,1300 | 2,9300 | 1.031 | ,00 |
| 22/12/2008 | 2,9700 | 0,00% | 2,9700 | 2,9700 | 2,9700 | 46 | ,00 |
| 19/12/2008 | 2,9700 | -4,19% | 3,0100 | 3,0300 | 2,9500 | 4.346 | ,00 |
| 18/12/2008 | 3,1000 | -1,59% | 3,0300 | 3,1000 | 2,9900 | 4.061 | ,00 |
| 17/12/2008 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | 1.509.504 | ,00 |
| 16/12/2008 | 3,1500 | -3,67% | 3,1700 | 3,2800 | 3,0600 | 2.557 | ,00 |
| 15/12/2008 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 12/12/2008 | 3,2700 | -1,21% | 3,1900 | 3,3300 | 3,1000 | 5.037 | ,00 |
| 11/12/2008 | 3,3100 | 4,42% | 3,1000 | 3,3100 | 3,1000 | 898 | ,00 |
| 10/12/2008 | 3,1700 | -1,25% | 3,1500 | 3,1700 | 3,1500 | 1.164 | ,00 |
| 09/12/2008 | 3,2100 | -1,23% | 3,0300 | 3,2100 | 3,0300 | 2.283 | ,00 |
| 08/12/2008 | 3,2500 | 1,88% | 3,1900 | 3,2500 | 3,1900 | 879 | ,00 |
| 05/12/2008 | 3,1900 | -2,74% | 3,1200 | 3,2500 | 3,0800 | 5.391 | ,00 |
| 04/12/2008 | 3,2800 | 0,00% | 3,3300 | 3,3300 | 3,1900 | 1.811 | ,00 |
| 03/12/2008 | 3,2800 | 0,00% | 3,3300 | 3,3300 | 3,2100 | 869 | ,00 |
| 02/12/2008 | 3,2800 | -1,50% | 3,3300 | 3,3300 | 3,2800 | 29 | ,00 |
| 01/12/2008 | 3,3300 | 2,46% | 3,3900 | 3,3900 | 3,1900 | 623 | ,00 |
| 28/11/2008 | 3,2500 | 4,17% | 3,1000 | 3,2500 | 3,0800 | 1.622 | ,00 |
| 27/11/2008 | 3,1200 | 0,65% | 3,1000 | 3,1500 | 3,0600 | 521 | ,00 |
| 26/11/2008 | 3,1000 | 0,00% | 3,0400 | 3,1700 | 3,0400 | 1.102 | ,00 |
| 25/11/2008 | 3,1000 | -4,02% | 3,0400 | 3,2800 | 3,0400 | 6.788 | ,00 |
| 24/11/2008 | 3,2300 | 1,89% | 3,2500 | 3,2500 | 3,0400 | 2.196 | ,00 |
| 21/11/2008 | 3,1700 | 0,63% | 3,2300 | 3,2300 | 3,0100 | 1.478 | ,00 |
| 20/11/2008 | 3,1500 | 2,94% | 3,1300 | 3,1900 | 2,9300 | 3.937 | ,00 |
| 19/11/2008 | 3,0600 | 2,34% | 2,9900 | 3,1900 | 2,9900 | 35.259 | ,00 |
| 18/11/2008 | 2,9900 | -0,66% | 2,9200 | 3,0100 | 2,9200 | 1.064 | ,00 |
| 17/11/2008 | 3,0100 | -0,66% | 2,9000 | 3,0300 | 2,8800 | 2.276 | ,00 |
| 14/11/2008 | 3,0300 | 3,41% | 2,9300 | 3,0300 | 2,9000 | 4.566 | ,00 |
| 13/11/2008 | 2,9300 | -0,68% | 2,8800 | 2,9300 | 2,8800 | 2.557 | ,00 |
| 12/11/2008 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,8200 | 2.738 | ,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.% |
|---|