| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)
8,8800 €
-0,1200 (-1,33%)
- Άνοιγμα 9,0000
- Υψηλό 9,0200
- Χαμηλό 8,8600
- Όγκος 2.809
- Τζίρος 25.232 €
- Πράξεις 26
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/4/2000 | 10,1000 | -10,06% | 10,1000 | 10,2100 | 10,1000 | 13.631 | ,00 |
| 14/4/2000 | 11,2300 | -9,07% | 11,2700 | 11,7500 | 11,1200 | 46.001 | ,00 |
| 13/4/2000 | 12,3500 | -5,00% | 12,8200 | 13,1100 | 12,2300 | 16.367 | ,00 |
| 12/4/2000 | 13,0000 | 2,69% | 12,5600 | 13,1500 | 12,3700 | 24.237 | ,00 |
| 11/4/2000 | 12,6600 | -1,63% | 12,4500 | 13,0500 | 12,1600 | 16.000 | ,00 |
| 10/4/2000 | 12,8700 | 3,37% | 13,5500 | 13,5500 | 12,4500 | 37.132 | ,00 |
| 07/4/2000 | 12,4500 | 6,14% | 11,7300 | 12,5500 | 11,7300 | 17.579 | ,00 |
| 06/4/2000 | 11,7300 | -0,76% | 11,7100 | 12,8000 | 11,1500 | 29.972 | ,00 |
| 05/4/2000 | 11,8200 | -0,67% | 11,5600 | 12,3700 | 11,5600 | 16.079 | ,00 |
| 04/4/2000 | 11,9000 | -2,46% | 11,6100 | 12,2700 | 11,6100 | 8.868 | ,00 |
| 03/4/2000 | 12,2000 | -0,97% | 12,9200 | 12,9200 | 11,7100 | 5.052 | ,00 |
| 31/3/2000 | 12,3200 | -2,38% | 11,9900 | 12,6000 | 11,9900 | 14.711 | ,00 |
| 30/3/2000 | 12,6200 | -0,39% | 13,1100 | 13,2500 | 12,0500 | 29.684 | ,00 |
| 29/3/2000 | 12,6700 | 9,79% | 11,2100 | 12,6900 | 11,2100 | 24.789 | ,00 |
| 28/3/2000 | 11,5400 | -7,83% | 12,4900 | 12,4900 | 11,2700 | 46.868 | ,00 |
| 27/3/2000 | 12,5200 | -5,79% | 13,1100 | 13,1100 | 12,2700 | 20.920 | ,00 |
| 24/3/2000 | 13,2900 | 2,07% | 13,3100 | 14,1900 | 12,5000 | 409.556 | ,00 |
| 23/3/2000 | 13,0200 | -5,99% | 14,0400 | 14,0400 | 12,7600 | 29.289 | ,00 |
| 22/3/2000 | 13,8500 | -3,62% | 13,6200 | 14,9400 | 13,6200 | 33.579 | ,00 |
| 21/3/2000 | 14,3700 | -4,01% | 14,4900 | 15,4800 | 13,8300 | 42.631 | ,00 |
| 20/3/2000 | 14,9700 | 9,59% | 14,4900 | 15,0200 | 14,3300 | 58.237 | ,00 |
| 17/3/2000 | 13,6600 | 9,98% | 13,2200 | 13,6600 | 12,9600 | 61.974 | ,00 |
| 16/3/2000 | 12,4200 | 9,91% | 11,3700 | 12,4200 | 11,3700 | 57.474 | ,00 |
| 15/3/2000 | 11,3000 | -9,96% | 11,3000 | 11,5500 | 11,3000 | 20.920 | ,00 |
| 14/3/2000 | 12,5500 | -9,97% | 13,1600 | 13,6100 | 12,5500 | 22.999 | ,00 |
| 10/3/2000 | 13,9400 | -5,30% | 15,6000 | 15,6000 | 13,5000 | 39.473 | ,00 |
| 09/3/2000 | 14,7200 | -1,01% | 15,2600 | 15,7300 | 13,8900 | 60.158 | ,00 |
| 08/3/2000 | 14,8700 | -6,60% | 15,0500 | 16,6100 | 14,5000 | 62.947 | ,00 |
| 07/3/2000 | 15,9200 | -7,76% | 15,5600 | 17,2800 | 15,5600 | 69.552 | ,00 |
| 06/3/2000 | 17,2600 | -4,06% | 18,4000 | 18,4000 | 17,1800 | 20.184 | ,00 |
| 03/3/2000 | 17,9900 | 2,45% | 17,7900 | 18,3500 | 17,5800 | 22.816 | ,00 |
| 02/3/2000 | 17,5600 | 4,52% | 17,2800 | 18,0700 | 16,9800 | 38.078 | ,00 |
| 01/3/2000 | 16,8000 | 1,39% | 16,5700 | 17,4000 | 16,5700 | 42.236 | ,00 |
| 29/2/2000 | 16,5700 | -3,10% | 16,7800 | 18,0500 | 16,0900 | 51.868 | ,00 |
| 28/2/2000 | 17,1000 | -8,99% | 17,8500 | 18,7400 | 16,9800 | 48.764 | ,00 |
| 25/2/2000 | 18,7900 | -0,74% | 18,9600 | 19,7900 | 18,4100 | 50.211 | ,00 |
| 24/2/2000 | 18,9300 | 1,45% | 19,5200 | 19,5200 | 18,6800 | 47.657 | ,00 |
| 23/2/2000 | 18,6600 | -2,86% | 19,2100 | 19,6300 | 18,2300 | 32.105 | ,00 |
| 22/2/2000 | 19,2100 | -7,42% | 20,9100 | 20,9100 | 18,9900 | 70.526 | ,00 |
| 21/2/2000 | 20,7500 | 5,17% | 19,9300 | 21,1900 | 19,7300 | 117.040 | ,00 |
| 18/2/2000 | 19,7300 | 5,06% | 19,7300 | 20,2900 | 18,8400 | 60.631 | ,00 |
| 17/2/2000 | 18,7800 | 1,13% | 18,5700 | 20,2800 | 17,8400 | 70.369 | ,00 |
| 16/2/2000 | 18,5700 | -8,21% | 19,5200 | 19,9400 | 18,2300 | 68.922 | ,00 |
| 15/2/2000 | 20,2300 | -4,76% | 20,8000 | 21,2900 | 19,9800 | 48.132 | ,00 |
| 14/2/2000 | 21,2400 | -3,37% | 21,0500 | 21,7400 | 21,0500 | 25.000 | ,00 |
| 11/2/2000 | 21,9800 | 1,67% | 21,6200 | 22,5300 | 21,6200 | 112.105 | ,00 |
| 10/2/2000 | 21,6200 | 3,20% | 20,4700 | 22,8600 | 20,4200 | 130.159 | ,00 |
| 09/2/2000 | 20,9500 | -7,34% | 22,3100 | 22,3100 | 20,8000 | 132.211 | ,00 |
| 08/2/2000 | 22,6100 | -3,25% | 23,4200 | 23,6400 | 22,3300 | 124.265 | ,00 |
| 07/2/2000 | 23,3700 | -2,79% | 24,0400 | 24,5300 | 23,0800 | 148.159 | ,00 |
| 04/2/2000 | 24,0400 | 0,04% | 23,3100 | 25,6600 | 23,3100 | 507.478 | ,00 |
| 03/2/2000 | 24,0300 | 8,00% | 23,5800 | 24,0300 | 22,6500 | 281.529 | ,00 |
| 02/2/2000 | 22,2500 | 7,96% | 20,4100 | 22,2500 | 20,2000 | 299.319 | ,00 |
| 01/2/2000 | 20,6100 | -3,06% | 21,2600 | 21,5800 | 20,3800 | 148.186 | ,00 |
| 31/1/2000 | 21,2600 | 3,05% | 20,0200 | 21,6900 | 20,0200 | 145.447 | ,00 |
| 28/1/2000 | 20,6300 | 3,36% | 20,1800 | 21,0700 | 20,1800 | 133.817 | ,00 |
| 27/1/2000 | 19,9600 | 6,62% | 19,5100 | 20,2100 | 18,1300 | 94.343 | ,00 |
| 26/1/2000 | 18,7200 | -4,73% | 20,0700 | 20,0700 | 18,1500 | 52.764 | ,00 |
| 25/1/2000 | 19,6500 | -2,19% | 20,0900 | 20,0900 | 19,1800 | 79.632 | ,00 |
| 24/1/2000 | 20,0900 | 2,92% | 20,0800 | 20,5500 | 19,0900 | 178.791 | ,00 |
| 21/1/2000 | 19,5200 | 7,96% | 19,5200 | 19,5200 | 18,5100 | 160.896 | ,00 |
| 20/1/2000 | 18,0800 | 8,00% | 16,7100 | 18,0800 | 16,7100 | 63.395 | ,00 |
| 19/1/2000 | 16,7400 | -5,85% | 16,5200 | 17,5000 | 16,5200 | 76.526 | ,00 |
| 18/1/2000 | 17,7800 | -6,52% | 18,0300 | 18,8400 | 17,5800 | 99.580 | ,00 |
| 17/1/2000 | 19,0200 | -3,06% | 21,1800 | 21,1800 | 18,4000 | 161.896 | ,00 |
| 14/1/2000 | 19,6200 | 7,98% | 19,6200 | 19,6200 | 18,9700 | 148.238 | ,00 |
| 13/1/2000 | 18,1700 | 8,03% | 18,1700 | 18,1700 | 17,5000 | 85.421 | ,00 |
| 12/1/2000 | 16,8200 | 7,61% | 15,0000 | 16,8800 | 15,0000 | 54.737 | ,00 |
| 11/1/2000 | 15,6300 | -3,93% | 16,2700 | 16,2700 | 15,5100 | 53.842 | ,00 |
| 10/1/2000 | 16,2700 | -1,63% | 17,6700 | 17,6700 | 16,0600 | 70.080 | ,00 |
| 07/1/2000 | 16,5400 | 2,61% | 16,6500 | 16,8300 | 15,7400 | 40.026 | ,00 |
| 05/1/2000 | 16,1200 | -6,44% | 15,8600 | 17,0000 | 15,8600 | 35.815 | ,00 |
| 04/1/2000 | 17,2300 | -5,69% | 18,6200 | 18,6200 | 16,8100 | 47.105 | ,00 |
| 03/1/2000 | 18,2700 | 5,73% | 18,3500 | 18,6700 | 17,8400 | 75.185 | ,00 |
| 30/12/1999 | 17,2800 | -0,12% | 17,3000 | 17,7300 | 16,8400 | 75.501 | ,00 |
| 29/12/1999 | 17,3000 | -0,35% | 17,8400 | 18,3900 | 16,7900 | 73.842 | ,00 |
| 28/12/1999 | 17,3600 | 1,88% | 16,8400 | 18,0700 | 16,7700 | 44.973 | ,00 |
| 27/12/1999 | 17,0400 | 4,48% | 15,0000 | 17,6100 | 15,0000 | 103.119 | ,00 |
| 24/12/1999 | 16,3100 | -7,96% | 16,3100 | 16,3100 | 16,3100 | 4.920 | ,00 |
| 23/12/1999 | 17,7200 | -7,95% | 18,9600 | 18,9600 | 17,7200 | 33.026 | ,00 |
| 22/12/1999 | 19,2500 | -1,23% | 19,5200 | 20,6100 | 18,5300 | 80.211 | ,00 |
| 21/12/1999 | 19,4900 | 1,88% | 19,5200 | 20,6500 | 17,8400 | 283.160 | ,00 |
| 20/12/1999 | 19,1300 | 7,96% | 18,1800 | 19,1400 | 17,7900 | 357.372 | ,00 |
| 17/12/1999 | 17,7200 | 6,49% | 15,5000 | 17,9700 | 15,3200 | 114.316 | ,00 |
| 16/12/1999 | 16,6400 | -7,91% | 17,3000 | 17,6300 | 16,6200 | 45.263 | ,00 |
| 15/12/1999 | 18,0700 | -2,95% | 19,0700 | 19,0700 | 17,2900 | 61.605 | ,00 |
| 14/12/1999 | 18,6200 | 5,14% | 16,7600 | 18,7800 | 16,7600 | 61.790 | ,00 |
| 13/12/1999 | 17,7100 | 7,99% | 17,5500 | 17,7100 | 16,9000 | 49.579 | ,00 |
| 10/12/1999 | 16,4000 | 4,06% | 15,8400 | 16,6800 | 15,1700 | 17.815 | ,00 |
| 09/12/1999 | 15,7600 | -1,75% | 15,3900 | 16,0500 | 15,2400 | 57.974 | ,00 |
| 08/12/1999 | 16,0400 | 5,53% | 14,5200 | 16,3900 | 14,3400 | 85.975 | ,00 |
| 07/12/1999 | 15,2000 | -7,82% | 15,6100 | 16,1600 | 15,1700 | 100.921 | ,00 |
| 06/12/1999 | 16,4900 | -7,62% | 17,2400 | 17,8400 | 16,4300 | 116.159 | ,00 |
| 03/12/1999 | 17,8500 | -9,53% | 18,9600 | 18,9600 | 17,8500 | 144.159 | ,00 |
| 02/12/1999 | 19,7300 | -6,32% | 18,9600 | 20,5200 | 18,9600 | 229.975 | ,00 |
| 01/12/1999 | 21,0600 | 0,00% | 22,3100 | 22,3100 | 17,4000 | 434.188 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|