| 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 |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | ,00 | |
| 17/9/2008 | 4,6400 | 0,87% | 4,7000 | 4,7000 | 4,6400 | 22.278 | ,00 |
| 16/9/2008 | 4,6000 | -0,43% | 4,6200 | 4,8000 | 4,4600 | 3.182 | ,00 |
| 15/9/2008 | 4,6200 | -3,95% | 4,6400 | 4,8100 | 4,5600 | 1.219 | ,00 |
| 12/9/2008 | 4,8100 | -1,84% | 4,7600 | 4,8600 | 4,5800 | 4.589 | ,00 |
| 11/9/2008 | 4,9000 | -1,61% | 4,9000 | 4,9000 | 4,9000 | 407 | ,00 |
| 10/9/2008 | 4,9800 | 0,00% | 4,7600 | 5,1000 | 4,7600 | 107 | ,00 |
| 09/9/2008 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 08/9/2008 | 4,9800 | 0,81% | 4,9400 | 4,9800 | 4,9200 | 700 | ,00 |
| 05/9/2008 | 4,9400 | -0,80% | 4,9400 | 5,0800 | 4,8400 | 4.816 | ,00 |
| 04/9/2008 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9600 | 1.112 | ,00 |
| 03/9/2008 | 4,9800 | -3,49% | 5,0300 | 5,3400 | 4,9800 | 938 | ,00 |
| 02/9/2008 | 5,1600 | 0,00% | 5,1600 | 5,1600 | 5,1600 | ,00 | |
| 01/9/2008 | 5,1600 | 2,58% | 5,1900 | 5,1900 | 5,1600 | 352 | ,00 |
| 29/8/2008 | 5,0300 | 1,00% | 4,9600 | 5,0600 | 4,9600 | 835 | ,00 |
| 28/8/2008 | 4,9800 | -0,40% | 4,9600 | 5,0000 | 4,9200 | 3.013 | ,00 |
| 27/8/2008 | 5,0000 | -2,72% | 5,0300 | 5,1000 | 4,9600 | 2.989 | ,00 |
| 26/8/2008 | 5,1400 | -0,77% | 5,1400 | 5,1400 | 5,0300 | 220 | ,00 |
| 25/8/2008 | 5,1800 | 0,00% | 5,3200 | 5,3200 | 5,1800 | 10 | ,00 |
| 22/8/2008 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1800 | 121 | ,00 |
| 21/8/2008 | 5,1800 | 1,57% | 5,1000 | 5,1800 | 5,1000 | 538 | ,00 |
| 20/8/2008 | 5,1000 | 0,79% | 5,0600 | 5,2300 | 5,0300 | 1.340 | ,00 |
| 19/8/2008 | 5,0600 | 0,20% | 5,0600 | 5,0800 | 5,0600 | 1.389 | ,00 |
| 18/8/2008 | 5,0500 | -2,51% | 5,1000 | 5,1000 | 5,0300 | 658 | ,00 |
| 14/8/2008 | 5,1800 | -3,36% | 5,1900 | 5,1900 | 5,0100 | 660 | ,00 |
| 13/8/2008 | 5,3600 | 0,00% | 5,3600 | 5,3600 | 5,3600 | ,00 | |
| 12/8/2008 | 5,3600 | 5,51% | 5,0300 | 5,3600 | 5,0300 | 812 | ,00 |
| 11/8/2008 | 5,0800 | -0,39% | 5,1000 | 5,1900 | 5,0300 | 4.216 | ,00 |
| 08/8/2008 | 5,1000 | -4,14% | 5,3200 | 5,3200 | 5,0600 | 2.830 | ,00 |
| 07/8/2008 | 5,3200 | -5,84% | 5,4100 | 5,5200 | 5,1400 | 4.946 | ,00 |
| 06/8/2008 | 5,6500 | -1,40% | 5,6900 | 5,7300 | 5,6300 | 2.414 | ,00 |
| 05/8/2008 | 5,7300 | -2,05% | 5,5200 | 5,7300 | 5,4900 | 417 | ,00 |
| 04/8/2008 | 5,8500 | 0,00% | 5,7900 | 5,8500 | 5,7900 | 1.097 | ,00 |
| 01/8/2008 | 5,8500 | 8,74% | 5,4100 | 5,8500 | 5,3400 | 4.060 | ,00 |
| 31/7/2008 | 5,3800 | -0,19% | 5,3800 | 5,3800 | 5,3800 | 796 | ,00 |
| 30/7/2008 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | 198 | ,00 |
| 29/7/2008 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 28/7/2008 | 5,3900 | -3,06% | 5,5600 | 5,5600 | 5,3900 | 543 | ,00 |
| 25/7/2008 | 5,5600 | -1,59% | 5,6100 | 5,6100 | 5,4700 | 1.207 | ,00 |
| 24/7/2008 | 5,6500 | -3,09% | 5,6300 | 5,8100 | 5,6300 | 2.178 | ,00 |
| 23/7/2008 | 5,8300 | 0,34% | 5,9300 | 5,9600 | 5,8300 | 1.185 | ,00 |
| 22/7/2008 | 5,8100 | 4,50% | 5,5600 | 5,8100 | 5,5600 | 219 | ,00 |
| 21/7/2008 | 5,5600 | 0,00% | 5,5600 | 5,5600 | 5,5600 | 1.646 | ,00 |
| 18/7/2008 | 5,5600 | 1,65% | 5,3400 | 5,5600 | 5,3400 | 1.097 | ,00 |
| 17/7/2008 | 5,4700 | 3,40% | 5,4700 | 5,5700 | 5,2900 | 301 | ,00 |
| 16/7/2008 | 5,2900 | -1,67% | 5,1400 | 5,3800 | 5,1200 | 4.280 | ,00 |
| 15/7/2008 | 5,3800 | 0,00% | 5,1900 | 5,3800 | 5,1800 | 3.084 | ,00 |
| 14/7/2008 | 5,3800 | -3,41% | 5,5200 | 5,5200 | 5,3800 | 1.831 | ,00 |
| 11/7/2008 | 5,5700 | 1,83% | 5,5700 | 5,5700 | 5,3000 | 2.251 | ,00 |
| 10/7/2008 | 5,4700 | 0,00% | 5,3200 | 5,6500 | 5,3200 | 3.183 | ,00 |
| 09/7/2008 | 5,4700 | 4,59% | 5,2900 | 5,7400 | 5,2900 | 6.411 | ,00 |
| 08/7/2008 | 5,2300 | 3,56% | 5,0100 | 5,2300 | 4,8400 | 6.921 | ,00 |
| 07/7/2008 | 5,0500 | -1,75% | 5,1000 | 5,1000 | 4,9600 | 4.941 | ,00 |
| 04/7/2008 | 5,1400 | 2,80% | 5,1400 | 5,1400 | 5,1400 | 10 | ,00 |
| 03/7/2008 | 5,0000 | 3,31% | 4,7600 | 5,0000 | 4,7600 | 4.794 | ,00 |
| 02/7/2008 | 4,8400 | -1,63% | 4,9400 | 5,0100 | 4,7400 | 9.523 | ,00 |
| 01/7/2008 | 4,9200 | -5,02% | 5,1600 | 5,1600 | 4,8600 | 7.324 | ,00 |
| 30/6/2008 | 5,1800 | -0,19% | 5,0600 | 5,2700 | 5,0600 | 1.827 | ,00 |
| 27/6/2008 | 5,1900 | -2,44% | 5,2100 | 5,2900 | 5,1800 | 2.539 | ,00 |
| 26/6/2008 | 5,3200 | -1,30% | 5,4700 | 5,4900 | 5,2100 | 3.296 | ,00 |
| 25/6/2008 | 5,3900 | 0,56% | 5,3800 | 5,3900 | 5,3600 | 1.811 | ,00 |
| 24/6/2008 | 5,3600 | 0,75% | 5,4500 | 5,4500 | 5,1900 | 2.174 | ,00 |
| 23/6/2008 | 5,3200 | -3,45% | 5,4300 | 5,4300 | 5,3200 | 1.981 | ,00 |
| 20/6/2008 | 5,5100 | 1,47% | 5,4300 | 5,5100 | 5,4300 | 275 | ,00 |
| 19/6/2008 | 5,4300 | 0,00% | 5,4300 | 5,4300 | 5,4300 | 191 | ,00 |
| 18/6/2008 | 5,4300 | 0,93% | 5,4500 | 5,4500 | 5,3600 | 431 | ,00 |
| 17/6/2008 | 5,3800 | -0,55% | 5,3800 | 5,4100 | 5,3800 | 2.260 | ,00 |
| 13/6/2008 | 5,4100 | -1,10% | 5,4300 | 5,4300 | 5,4100 | 5.103 | ,00 |
| 12/6/2008 | 5,4700 | -0,36% | 5,5200 | 5,5200 | 5,4100 | 4.281 | ,00 |
| 11/6/2008 | 5,4900 | -2,83% | 5,5200 | 5,7100 | 5,4700 | 5.915 | ,00 |
| 10/6/2008 | 5,6500 | -1,57% | 5,6700 | 5,7400 | 5,5100 | 4.108 | ,00 |
| 09/6/2008 | 5,7400 | -1,88% | 5,7400 | 5,7900 | 5,6500 | 6.611 | ,00 |
| 06/6/2008 | 5,8500 | 0,34% | 5,8500 | 5,8500 | 5,8500 | 67 | ,00 |
| 05/6/2008 | 5,8300 | 2,10% | 5,8300 | 5,8300 | 5,8300 | 33 | ,00 |
| 04/6/2008 | 5,7100 | -1,72% | 5,8100 | 5,8100 | 5,7100 | 1.646 | ,00 |
| 03/6/2008 | 5,8100 | 0,35% | 5,7900 | 5,8100 | 5,7900 | 2.383 | ,00 |
| 02/6/2008 | 5,7900 | 0,00% | 5,7900 | 5,7900 | 5,7900 | ,00 | |
| 30/5/2008 | 5,7900 | 0,35% | 5,8100 | 5,8700 | 5,7400 | 10.420 | ,00 |
| 29/5/2008 | 5,7700 | 1,05% | 5,7300 | 5,7700 | 5,7100 | 3.696 | ,00 |
| 28/5/2008 | 5,7100 | -0,35% | 5,7100 | 5,7100 | 5,6500 | 2.221 | ,00 |
| 27/5/2008 | 5,7300 | 1,06% | 5,5600 | 5,7400 | 5,5600 | 3.939 | ,00 |
| 26/5/2008 | 5,6700 | 0,00% | 5,6700 | 5,6700 | 5,6700 | 788 | ,00 |
| 23/5/2008 | 5,6700 | -1,05% | 5,7400 | 5,7400 | 5,6700 | 922 | ,00 |
| 22/5/2008 | 5,7300 | -0,69% | 5,7300 | 5,7300 | 5,6100 | 2.872 | ,00 |
| 21/5/2008 | 5,7700 | -0,35% | 5,7900 | 5,7900 | 5,7300 | 866 | ,00 |
| 20/5/2008 | 5,7900 | 0,35% | 5,7700 | 5,7900 | 5,7600 | 1.986 | ,00 |
| 19/5/2008 | 5,7700 | -0,69% | 5,9100 | 5,9100 | 5,7600 | 3.085 | ,00 |
| 16/5/2008 | 5,8100 | 0,87% | 5,7900 | 5,8300 | 5,7600 | 9.655 | ,00 |
| 15/5/2008 | 5,7600 | -1,87% | 5,7100 | 5,8300 | 5,7100 | 3.612 | ,00 |
| 14/5/2008 | 5,8700 | 0,00% | 5,7100 | 5,8900 | 5,7100 | 1.257 | ,00 |
| 13/5/2008 | 5,8700 | -0,68% | 5,9100 | 5,9600 | 5,8700 | 2.579 | ,00 |
| 12/5/2008 | 5,9100 | 0,68% | 5,9600 | 5,9900 | 5,8300 | 3.995 | ,00 |
| 09/5/2008 | 5,8700 | 2,26% | 5,7400 | 5,8700 | 5,7300 | 6.762 | ,00 |
| 08/5/2008 | 5,7400 | -1,20% | 5,8300 | 5,8500 | 5,7400 | 2.111 | ,00 |
| 07/5/2008 | 5,8100 | 0,87% | 5,7600 | 5,8100 | 5,7600 | 1.876 | ,00 |
| 06/5/2008 | 5,7600 | -1,20% | 5,7400 | 5,8100 | 5,7400 | 3.650 | ,00 |
| 05/5/2008 | 5,8300 | 0,00% | 5,7600 | 5,8500 | 5,7400 | 3.885 | ,00 |
| 02/5/2008 | 5,8300 | 0,34% | 5,8300 | 5,8700 | 5,7600 | 13.678 | ,00 |
| 30/4/2008 | 5,8100 | 0,00% | 5,8700 | 5,8700 | 5,7600 | 12.096 | ,00 |
| 29/4/2008 | 5,8100 | -2,35% | 5,8700 | 5,9300 | 5,8100 | 3.407 | ,00 |
| 24/4/2008 | 5,9500 | 0,34% | 5,9500 | 5,9600 | 5,9300 | 3.644 | ,00 |
| 23/4/2008 | 5,9300 | 1,02% | 5,8100 | 5,9300 | 5,8100 | 1.399 | ,00 |
| 22/4/2008 | 5,8700 | -1,34% | 5,9500 | 5,9500 | 5,8100 | 5.770 | ,00 |
| 21/4/2008 | 5,9500 | 0,00% | 5,9100 | 5,9600 | 5,9100 | 1.915 | ,00 |
| 18/4/2008 | 5,9500 | -2,62% | 6,1100 | 6,1100 | 5,9500 | 1.721 | ,00 |
| 17/4/2008 | 6,1100 | 1,66% | 6,1400 | 6,1400 | 5,9700 | 1.971 | ,00 |
| 16/4/2008 | 6,0100 | -7,68% | 5,9500 | 6,1600 | 5,9500 | 11.223 | ,00 |
| 15/4/2008 | 6,5100 | 3,17% | 6,5100 | 6,5600 | 6,3800 | 23.416 | ,00 |
| 14/4/2008 | 6,3100 | 2,10% | 6,1900 | 6,3300 | 6,1100 | 23.933 | ,00 |
| 11/4/2008 | 6,1800 | 0,00% | 6,1600 | 6,2100 | 6,1300 | 2.769 | ,00 |
| 10/4/2008 | 6,1800 | 1,15% | 6,1600 | 6,2100 | 6,1300 | 3.906 | ,00 |
| 09/4/2008 | 6,1100 | 0,33% | 6,0700 | 6,2300 | 6,0300 | 23.267 | ,00 |
| 08/4/2008 | 6,0900 | 1,33% | 6,0100 | 6,0900 | 5,9700 | 12.225 | ,00 |
| 07/4/2008 | 6,0100 | 1,35% | 6,0500 | 6,0500 | 6,0100 | 17.954 | ,00 |
| 04/4/2008 | 5,9300 | 0,00% | 5,9100 | 6,0300 | 5,8700 | 5.797 | ,00 |
| 03/4/2008 | 5,9300 | -1,00% | 5,9600 | 5,9700 | 5,8900 | 4.431 | ,00 |
| 02/4/2008 | 5,9900 | -1,96% | 6,1100 | 6,1800 | 5,9600 | 10.105 | ,00 |
| 01/4/2008 | 6,1100 | 5,16% | 5,9100 | 6,1300 | 5,9100 | 2.667 | ,00 |
| 31/3/2008 | 5,8100 | -1,69% | 5,8300 | 5,9600 | 5,8100 | 1.668 | ,00 |
| 28/3/2008 | 5,9100 | 1,37% | 5,7900 | 5,9300 | 5,7900 | 8.286 | ,00 |
| 27/3/2008 | 5,8300 | 2,10% | 5,7900 | 5,9300 | 5,7700 | 14.730 | ,00 |
| 26/3/2008 | 5,7100 | 1,06% | 5,7300 | 5,8100 | 5,6500 | 15.491 | ,00 |
| 20/3/2008 | 5,6500 | -2,75% | 5,8100 | 5,9900 | 5,6100 | 41.334 | ,00 |
| 19/3/2008 | 5,8100 | 2,47% | 5,7700 | 5,9300 | 5,6500 | 174.390 | ,00 |
| 18/3/2008 | 5,6700 | 0,00% | 5,6500 | 5,7100 | 5,6500 | 9.427 | ,00 |
| 17/3/2008 | 5,6700 | -4,38% | 5,7400 | 5,8300 | 5,6700 | 1.215 | ,00 |
| 14/3/2008 | 5,9300 | -0,67% | 5,8300 | 5,9300 | 5,8300 | 4.353 | ,00 |
| 13/3/2008 | 5,9700 | -1,97% | 5,9900 | 6,0100 | 5,7700 | 2.488 | ,00 |
| 12/3/2008 | 6,0900 | 1,00% | 6,0100 | 6,2300 | 5,9700 | 10.765 | ,00 |
| 11/3/2008 | 6,0300 | -2,11% | 5,8700 | 6,2100 | 5,8500 | 3.575 | ,00 |
| 07/3/2008 | 6,1600 | 3,18% | 5,7700 | 6,2900 | 5,7600 | 5.705 | ,00 |
| 06/3/2008 | 5,9700 | -3,08% | 6,1900 | 6,1900 | 5,8500 | 2.300 | ,00 |
| 03/3/2008 | 6,1600 | 1,15% | 5,9600 | 6,1600 | 5,9600 | 575 | ,00 |
| 29/2/2008 | 6,0900 | -1,14% | 5,8100 | 6,0900 | 5,8100 | 696 | ,00 |
| 28/2/2008 | 6,1600 | 2,50% | 5,8900 | 6,1600 | 5,8900 | 416 | ,00 |
| 27/2/2008 | 6,0100 | -2,91% | 6,0100 | 6,2500 | 5,9900 | 2.750 | ,00 |
| 26/2/2008 | 6,1900 | 1,64% | 6,0100 | 6,1900 | 5,9300 | 847 | ,00 |
| 25/2/2008 | 6,0900 | -1,62% | 6,2900 | 6,2900 | 6,0900 | 1.866 | ,00 |
| 22/2/2008 | 6,1900 | -1,28% | 6,2900 | 6,3300 | 6,1300 | 1.207 | ,00 |
| 21/2/2008 | 6,2700 | -1,10% | 6,3600 | 6,3600 | 6,1100 | 1.602 | ,00 |
| 20/2/2008 | 6,3400 | -0,31% | 6,1400 | 6,3400 | 6,1400 | 571 | ,00 |
| 19/2/2008 | 6,3600 | 1,44% | 6,2700 | 6,3600 | 6,2700 | 3.495 | ,00 |
| 18/2/2008 | 6,2700 | 5,03% | 5,9700 | 6,2700 | 5,9700 | 2.815 | ,00 |
| 15/2/2008 | 5,9700 | -1,00% | 5,9300 | 5,9700 | 5,8500 | 2.063 | ,00 |
| 14/2/2008 | 6,0300 | 3,43% | 5,9300 | 6,0500 | 5,9300 | 3.320 | ,00 |
| 13/2/2008 | 5,8300 | -3,00% | 5,9900 | 6,0100 | 5,8100 | 8.779 | ,00 |
| 12/2/2008 | 6,0100 | -1,64% | 6,0300 | 6,0300 | 5,8900 | 8.383 | ,00 |
| 11/2/2008 | 6,1100 | -1,61% | 6,2100 | 6,2100 | 5,8500 | 673 | ,00 |
| 08/2/2008 | 6,2100 | -0,96% | 6,2500 | 6,2700 | 6,0300 | 2.306 | ,00 |
| 07/2/2008 | 6,2700 | 0,00% | 6,2700 | 6,2700 | 6,2700 | 54 | ,00 |
| 06/2/2008 | 6,2700 | 3,29% | 6,2700 | 6,2700 | 6,2700 | 110 | ,00 |
| 05/2/2008 | 6,0700 | -0,65% | 5,9600 | 6,0700 | 5,9300 | 3.181 | ,00 |
| 04/2/2008 | 6,1100 | 0,33% | 6,1100 | 6,1100 | 6,0900 | 5.491 | ,00 |
| 01/2/2008 | 6,0900 | 2,70% | 6,1900 | 6,3600 | 5,9500 | 3.677 | ,00 |
| 31/1/2008 | 5,9300 | -1,66% | 6,2300 | 6,2300 | 5,9300 | 4.061 | ,00 |
| 30/1/2008 | 6,0300 | 0,00% | 6,0300 | 6,0500 | 6,0300 | 1.876 | ,00 |
| 29/1/2008 | 6,0300 | 2,03% | 6,1100 | 6,1900 | 6,0300 | 489 | ,00 |
| 28/1/2008 | 5,9100 | -3,59% | 5,9100 | 6,1100 | 5,9100 | 1.284 | ,00 |
| 25/1/2008 | 6,1300 | 3,72% | 6,1100 | 6,1300 | 5,9600 | 1.738 | ,00 |
| 24/1/2008 | 5,9100 | 4,97% | 5,8900 | 5,9300 | 5,5900 | 6.890 | ,00 |
| 23/1/2008 | 5,6300 | -1,05% | 5,8300 | 5,8300 | 5,2100 | 9.009 | ,00 |
| 22/1/2008 | 5,6900 | -2,74% | 5,4900 | 5,7600 | 5,4700 | 8.654 | ,00 |
| 21/1/2008 | 5,8500 | -6,70% | 6,1100 | 6,1100 | 5,6700 | 12.242 | ,00 |
| 18/1/2008 | 6,2700 | -0,95% | 6,3300 | 6,3800 | 6,2500 | 3.592 | ,00 |
| 17/1/2008 | 6,3300 | 1,28% | 5,9700 | 6,4000 | 5,9700 | 12.591 | ,00 |
| 16/1/2008 | 6,2500 | -0,64% | 6,2900 | 6,4300 | 6,1100 | 2.725 | ,00 |
| 15/1/2008 | 6,2900 | -0,79% | 6,3400 | 6,3400 | 6,2900 | 3.204 | ,00 |
| 14/1/2008 | 6,3400 | -0,63% | 6,3800 | 6,3800 | 6,1900 | 5.936 | ,00 |
| 11/1/2008 | 6,3800 | -4,06% | 6,5400 | 6,5400 | 6,2900 | 17.485 | ,00 |
| 10/1/2008 | 6,6500 | -1,04% | 6,7400 | 6,7400 | 6,5600 | 12.686 | ,00 |
| 09/1/2008 | 6,7200 | -3,45% | 6,9200 | 6,9200 | 6,7000 | 7.013 | ,00 |
| 08/1/2008 | 6,9600 | 1,31% | 7,0200 | 7,0200 | 6,8900 | 2.973 | ,00 |
| 07/1/2008 | 6,8700 | -3,10% | 6,9200 | 7,0900 | 6,8600 | 9.815 | ,00 |
| 04/1/2008 | 7,0900 | 1,87% | 7,0200 | 7,2900 | 7,0200 | 30.147 | ,00 |
| 03/1/2008 | 6,9600 | -4,13% | 6,7800 | 7,2400 | 6,7800 | 2.823 | ,00 |
| 02/1/2008 | 7,2600 | 3,42% | 7,0200 | 7,2600 | 6,9600 | 1.756 | ,00 |
| 31/12/2007 | 7,0200 | -0,99% | 7,0200 | 7,0200 | 7,0200 | 164 | 1.155,00 |
| 28/12/2007 | 7,0900 | -0,14% | 7,0600 | 7,0900 | 7,0600 | 879 | 6.211,00 |
| 27/12/2007 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 422 | 3.003,00 |
| 24/12/2007 | 7,1000 | 2,90% | 7,0200 | 7,1200 | 7,0200 | 2.116 | 15.008,90 |
| 21/12/2007 | 6,9000 | 2,99% | 6,7800 | 6,9200 | 6,7800 | 1.785 | 12.302,10 |
| 20/12/2007 | 6,7000 | -2,33% | 6,8400 | 6,8400 | 6,7000 | 636 | 4.295,60 |
| 19/12/2007 | 6,8600 | 1,48% | 6,7800 | 6,8600 | 6,7600 | 1.778 | 12.078,40 |
| 18/12/2007 | 6,7600 | -1,17% | 6,8400 | 6,9200 | 6,7400 | 7.013 | 47.813,72 |
| 17/12/2007 | 6,8400 | -2,56% | 6,8700 | 6,9200 | 6,8000 | 4.373 | 29.915,50 |
| 14/12/2007 | 7,0200 | -1,96% | 7,2900 | 7,2900 | 6,9400 | 8.625 | 60.810,26 |
| 13/12/2007 | 7,1600 | -1,78% | 7,2900 | 7,2900 | 7,1600 | 1.536 | 11.109,22 |
| 12/12/2007 | 7,2900 | 1,25% | 7,0400 | 7,3400 | 7,0400 | 7.585 | 55.118,26 |
| 11/12/2007 | 7,2000 | -0,28% | 7,2900 | 7,4700 | 7,1400 | 10.729 | 78.867,26 |
| 10/12/2007 | 7,2200 | 0,28% | 7,0600 | 7,2700 | 7,0600 | 7.345 | 52.762,16 |
| 07/12/2007 | 7,2000 | -0,83% | 7,3100 | 7,4700 | 7,1800 | 10.151 | 74.628,54 |
| 06/12/2007 | 7,2600 | -1,09% | 7,4600 | 7,5600 | 7,1600 | 10.611 | 79.304,12 |
| 05/12/2007 | 7,3400 | 1,10% | 7,2900 | 7,3800 | 7,2600 | 5.633 | 41.203,24 |
| 04/12/2007 | 7,2600 | 0,00% | 7,2900 | 7,3800 | 6,8900 | 23.014 | 166.985,24 |
| 03/12/2007 | 7,2600 | 4,31% | 7,0000 | 7,4900 | 7,0000 | 30.152 | 217.203,62 |
| 30/11/2007 | 6,9600 | 0,87% | 6,9000 | 7,1200 | 6,9000 | 4.417 | 30.833,90 |
| 29/11/2007 | 6,9000 | 0,88% | 6,8400 | 6,9600 | 6,7600 | 25.443 | 174.407,80 |
| 28/11/2007 | 6,8400 | 0,29% | 6,8700 | 6,8700 | 6,7400 | 2.674 | 18.289,34 |
| 27/11/2007 | 6,8200 | -0,58% | 6,8400 | 6,8400 | 6,6500 | 4.057 | 27.309,50 |
| 26/11/2007 | 6,8600 | 1,78% | 6,8900 | 6,8900 | 6,6500 | 4.708 | 31.823,00 |
| 23/11/2007 | 6,7400 | 2,43% | 6,8200 | 6,8400 | 6,6400 | 2.624 | ,00 |
| 22/11/2007 | 6,5800 | -0,30% | 6,5800 | 6,6000 | 6,1900 | 13.520 | 105.370,68 |
| 21/11/2007 | 6,6000 | -3,93% | 6,9400 | 6,9400 | 6,4700 | 10.979 | 71.846,80 |
| 20/11/2007 | 6,8700 | 0,00% | 6,8900 | 6,9200 | 6,6700 | 6.436 | 44.109,96 |
| 19/11/2007 | 6,8700 | 0,15% | 6,9000 | 7,1600 | 6,7800 | 33.333 | 232.124,98 |
| 16/11/2007 | 6,8600 | 0,29% | 6,8400 | 6,8600 | 6,6500 | 2.716 | 18.522,62 |
| 15/11/2007 | 6,8400 | 0,00% | 6,9200 | 7,0600 | 6,7400 | 7.067 | 48.220,76 |
| 14/11/2007 | 6,8400 | 3,64% | 6,6500 | 7,0000 | 6,6500 | 24.063 | 163.815,54 |
| 13/11/2007 | 6,6000 | -0,30% | 6,5600 | 6,6200 | 6,4000 | 9.299 | 60.691,50 |
| 12/11/2007 | 6,6200 | 0,00% | 6,6200 | 6,7800 | 6,5800 | 11.789 | 78.659,30 |
| 09/11/2007 | 6,6200 | 1,69% | 6,6500 | 6,8400 | 6,4700 | 34.498 | 230.101,48 |
| 08/11/2007 | 6,5100 | -0,46% | 6,5400 | 6,6700 | 6,4500 | 12.482 | 81.818,38 |
| 07/11/2007 | 6,5400 | 6,17% | 6,3600 | 6,7600 | 6,3600 | 31.236 | 203.355,32 |
| 06/11/2007 | 6,1600 | 1,48% | 6,1300 | 6,1800 | 6,1100 | 3.293 | 20.291,00 |
| 05/11/2007 | 6,0700 | -1,14% | 6,1300 | 6,1600 | 5,8300 | 9.736 | 58.298,26 |
| 02/11/2007 | 6,1400 | 0,00% | 6,1300 | 6,1400 | 6,1100 | 1.016 | 6.237,40 |
| 01/11/2007 | 6,1400 | 0,00% | 6,0700 | 6,1600 | 6,0700 | 4.592 | 28.175,64 |
| 31/10/2007 | 6,1400 | -0,81% | 6,1900 | 6,1900 | 6,1400 | 1.710 | 10.541,92 |
| 30/10/2007 | 6,1900 | 0,00% | 6,1600 | 6,1900 | 6,1600 | 2.491 | 15.423,00 |
| 29/10/2007 | 6,1900 | 0,00% | 6,1400 | 6,2100 | 6,1400 | 3.570 | 22.114,32 |
| 26/10/2007 | 6,1900 | 0,00% | 6,2300 | 6,2300 | 6,1900 | 538 | 3.333,20 |
| 25/10/2007 | 6,1900 | 0,00% | 6,2700 | 6,2900 | 6,1900 | 2.035 | 12.749,30 |
| 24/10/2007 | 6,1900 | -1,90% | 6,2100 | 6,3100 | 6,1600 | 5.541 | 34.704,00 |
| 23/10/2007 | 6,3100 | 2,77% | 6,1300 | 6,3400 | 6,1300 | 4.280 | 26.801,48 |
| 22/10/2007 | 6,1400 | -0,81% | 6,1900 | 6,2100 | 6,1100 | 3.225 | 19.894,36 |
| 19/10/2007 | 6,1900 | -1,28% | 6,1800 | 6,2700 | 6,1400 | 4.775 | 29.659,52 |
| 18/10/2007 | 6,2700 | 1,29% | 6,3300 | 6,3300 | 6,1400 | 8.623 | 53.321,58 |
| 17/10/2007 | 6,1900 | -0,32% | 6,1600 | 6,1900 | 6,1600 | 2.927 | 18.091,96 |
| 16/10/2007 | 6,2100 | -0,64% | 6,2100 | 6,2300 | 6,2100 | 1.155 | 7.181,86 |
| 15/10/2007 | 6,2500 | -2,04% | 6,3800 | 6,4700 | 6,2100 | 10.475 | 66.726,82 |
| 12/10/2007 | 6,3800 | 2,74% | 6,2100 | 6,4700 | 6,1300 | 21.984 | 139.716,96 |
| 11/10/2007 | 6,2100 | 0,32% | 6,0300 | 6,2700 | 5,9700 | 3.033 | 18.633,72 |
| 10/10/2007 | 6,1900 | -0,96% | 6,2100 | 6,2100 | 5,9900 | 9.646 | 59.070,08 |
| 09/10/2007 | 6,2500 | 0,00% | 6,2500 | 6,3300 | 6,1900 | 6.103 | 38.114,62 |
| 08/10/2007 | 6,2500 | -2,34% | 6,4000 | 6,5100 | 6,2300 | 3.895 | 24.741,82 |
| 05/10/2007 | 6,4000 | -2,14% | 6,5400 | 6,5400 | 6,4000 | 6.241 | 40.103,42 |
| 04/10/2007 | 6,5400 | -0,91% | 6,5100 | 6,5400 | 6,5100 | 2.208 | 14.435,28 |
| 03/10/2007 | 6,6000 | -1,05% | 6,5800 | 6,6900 | 6,5800 | 4.459 | 29.603,90 |
| 02/10/2007 | 6,6700 | 3,73% | 6,4300 | 6,7400 | 6,4300 | 21.183 | 139.778,26 |
| 01/10/2007 | 6,4300 | 1,10% | 6,4500 | 6,5100 | 6,3600 | 12.538 | 80.440,98 |
| 28/9/2007 | 6,3600 | -0,31% | 6,3800 | 6,4000 | 6,3600 | 8.043 | 51.359,60 |
| 27/9/2007 | 6,3800 | 0,00% | 6,3800 | 6,4500 | 6,3600 | 19.816 | 126.459,28 |
| 26/9/2007 | 6,3800 | 0,79% | 6,3800 | 6,4700 | 6,3800 | 26.540 | 169.689,46 |
| 25/9/2007 | 6,3300 | -0,47% | 6,2100 | 6,3800 | 6,2100 | 1.663 | 10.494,24 |
| 24/9/2007 | 6,3600 | 0,79% | 6,3400 | 6,3600 | 6,3300 | 1.608 | 10.203,14 |
| 21/9/2007 | 6,3100 | 0,00% | 6,1800 | 6,3300 | 6,1800 | 801 | 4.964,92 |
| 20/9/2007 | 6,3100 | 0,00% | 6,3300 | 6,3400 | 6,1600 | 5.219 | 32.713,50 |
| 19/9/2007 | 6,3100 | 0,32% | 6,3600 | 6,3600 | 6,2300 | 4.061 | 25.573,04 |
| 18/9/2007 | 6,2900 | 0,64% | 6,3300 | 6,3300 | 6,1600 | 1.526 | 9.510,80 |
| 17/9/2007 | 6,2500 | -0,95% | 6,3300 | 6,3300 | 6,2500 | 461 | 2.890,80 |
| 14/9/2007 | 6,3100 | -0,47% | 6,3300 | 6,3400 | 6,1900 | 3.402 | 21.404,60 |
| 13/9/2007 | 6,3400 | 2,09% | 6,3600 | 6,3600 | 6,2900 | 1.152 | 7.291,80 |
| 12/9/2007 | 6,2100 | -2,66% | 6,3600 | 6,3600 | 6,2100 | 1.152 | 7.194,00 |
| 11/9/2007 | 6,3800 | -0,31% | 6,2900 | 6,3800 | 6,2700 | 5.754 | 36.594,00 |
| 10/9/2007 | 6,4000 | 0,95% | 6,2300 | 6,4500 | 6,2300 | 6.595 | 41.834,50 |
| 07/9/2007 | 6,3400 | -0,63% | 6,4700 | 6,7000 | 6,3100 | 3.280 | 21.047,50 |
| 06/9/2007 | 6,3800 | 0,00% | 6,2900 | 6,4100 | 6,2100 | 1.674 | 10.605,52 |
| 05/9/2007 | 6,3800 | -0,47% | 6,4100 | 6,4100 | 6,2900 | 6.584 | 41.803,94 |
| 04/9/2007 | 6,4100 | 0,47% | 6,3600 | 6,4300 | 6,2900 | 3.030 | 19.298,18 |
| 03/9/2007 | 6,3800 | -2,15% | 6,4300 | 6,5600 | 6,3100 | 3.798 | 24.274,84 |
| 31/8/2007 | 6,5200 | 0,15% | 6,5200 | 6,5400 | 6,3100 | 6.422 | 41.537,54 |
| 30/8/2007 | 6,5100 | -1,06% | 6,6500 | 6,6500 | 6,4900 | 6.278 | 40.849,46 |
| 29/8/2007 | 6,5800 | -0,60% | 6,5200 | 6,9600 | 6,4900 | 3.151 | 21.171,16 |
| 28/8/2007 | 6,6200 | 0,00% | 6,5200 | 6,7200 | 6,5200 | 962 | 6.335,36 |
| 27/8/2007 | 6,6200 | 0,00% | 6,4700 | 6,7400 | 6,4700 | 1.300 | 8.502,30 |
| 24/8/2007 | 6,6200 | 0,61% | 6,4900 | 6,7200 | 6,4100 | 6.362 | 41.364,50 |
| 23/8/2007 | 6,5800 | -0,90% | 6,6400 | 6,6500 | 6,4100 | 7.095 | 46.526,34 |
| 22/8/2007 | 6,6400 | -0,15% | 6,5100 | 6,6500 | 6,5100 | 1.108 | 7.302,72 |
| 21/8/2007 | 6,6500 | 0,15% | 6,6400 | 6,6500 | 6,3400 | 1.592 | 10.345,86 |
| 20/8/2007 | 6,6400 | 2,95% | 6,6900 | 7,0200 | 6,1900 | 8.319 | 55.955,42 |
| 17/8/2007 | 6,4500 | 1,42% | 6,4700 | 6,5400 | 6,1800 | 8.354 | 53.307,50 |
| 16/8/2007 | 6,3600 | -5,36% | 6,6000 | 6,6400 | 6,3400 | 4.941 | 31.639,96 |
| 14/8/2007 | 6,7200 | 1,05% | 6,7400 | 6,7400 | 6,6500 | 3.849 | 25.727,28 |
| 13/8/2007 | 6,6500 | -3,48% | 6,8400 | 6,8700 | 6,6200 | 6.103 | 40.829,00 |
| 10/8/2007 | 6,8900 | -6,13% | 6,9400 | 7,1800 | 6,6200 | 10.463 | 71.964,84 |
| 09/8/2007 | 7,3400 | -1,74% | 7,3800 | 7,4400 | 7,0900 | 794 | 5.725,98 |
| 08/8/2007 | 7,4700 | -0,27% | 7,4200 | 7,5400 | 7,2900 | 2.341 | 17.358,60 |
| 07/8/2007 | 7,4900 | -0,93% | 7,4700 | 7,5600 | 7,2000 | 2.678 | 20.027,28 |
| 06/8/2007 | 7,5600 | 0,67% | 7,5600 | 7,5600 | 7,2600 | 3.320 | 24.516,50 |
| 03/8/2007 | 7,5100 | 1,49% | 7,5300 | 7,7500 | 7,4600 | 23.121 | 175.330,20 |
| 02/8/2007 | 7,4000 | -1,46% | 7,4700 | 7,6200 | 7,4000 | 7.144 | 53.474,20 |
| 01/8/2007 | 7,5100 | 0,67% | 7,5600 | 7,5600 | 7,4700 | 1.646 | 12.370,00 |
| 31/7/2007 | 7,4600 | 3,61% | 7,3800 | 7,5400 | 7,2200 | 12.894 | 96.061,78 |
| 30/7/2007 | 7,2000 | -1,91% | 7,1800 | 7,8200 | 7,1000 | 5.208 | 37.537,24 |
| 27/7/2007 | 7,3400 | -4,55% | 7,5600 | 7,5600 | 7,1000 | 18.633 | 139.344,66 |
| 26/7/2007 | 7,6900 | -2,78% | 7,6200 | 7,8500 | 7,5600 | 4.170 | 31.748,44 |
| 25/7/2007 | 7,9100 | 2,06% | 7,6200 | 7,9300 | 7,6200 | 4.743 | 37.289,14 |
| 24/7/2007 | 7,7500 | -1,77% | 7,8900 | 8,0000 | 7,7500 | 16.724 | 132.563,84 |
| 23/7/2007 | 7,8900 | 1,15% | 8,0700 | 8,0700 | 7,7700 | 972 | 7.631,64 |
| 20/7/2007 | 7,8000 | -1,39% | 7,9100 | 8,0300 | 7,8000 | 5.893 | 46.500,96 |
| 19/7/2007 | 7,9100 | -1,37% | 8,1100 | 8,1500 | 7,9100 | 26.467 | 212.719,42 |
| 18/7/2007 | 8,0200 | 1,65% | 7,8300 | 8,0500 | 7,8300 | 33.470 | 268.070,56 |
| 17/7/2007 | 7,8900 | 0,25% | 7,7500 | 8,1300 | 7,6500 | 16.300 | 128.257,74 |
| 16/7/2007 | 7,8700 | -3,91% | 8,2100 | 8,2100 | 7,8700 | 5.455 | 43.598,64 |
| 13/7/2007 | 8,1900 | 0,24% | 8,1500 | 8,2500 | 8,0300 | 13.255 | 107.818,60 |
| 12/7/2007 | 8,1700 | -0,49% | 8,2200 | 8,2200 | 7,9300 | 9.811 | 79.384,18 |
| 11/7/2007 | 8,2100 | 4,32% | 7,8700 | 8,2100 | 7,6400 | 65.366 | 523.207,78 |
| 10/7/2007 | 7,8700 | -1,99% | 8,0000 | 8,0300 | 7,8500 | 18.367 | 146.024,32 |
| 09/7/2007 | 8,0300 | 0,50% | 8,1100 | 8,2100 | 8,0200 | 52.021 | 421.592,56 |
| 06/7/2007 | 7,9900 | 0,00% | 8,4500 | 8,8900 | 7,8300 | 195.356 | 1.625.074,06 |
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.% |
|---|