Συνεχης ενημερωση

Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)

8,8200 €

0,0200 (0,23%)

Άνοιγμα 8,8400
Υψηλό 8,8800
Χαμηλό 8,8200

Όγκος 4.280
Τζίρος 37.906 €
Πράξεις 23

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/6/2000	12,7700	-3,77%	13,2700	13,7000	12,7700	11.710	,00
09/6/2000	13,2700	0,38%	13,0500	13,6900	13,0500	13.435	,00
08/6/2000	13,2200	2,08%	12,6000	13,3900	12,4900	20.290	,00
07/6/2000	12,9500	-8,93%	13,9400	14,1600	12,9500	26.184	,00
06/6/2000	14,2200	-2,34%	13,8700	14,9400	13,8700	16.052	,00
05/6/2000	14,5600	1,61%	14,7200	14,8100	14,4100	13.631	,00
02/6/2000	14,3300	-1,65%	14,7400	14,9200	14,2700	12.209	,00
01/6/2000	14,5700	-0,95%	14,8300	15,0300	14,5000	23.026	,00
31/5/2000	14,7100	0,14%	15,2500	15,2800	14,5400	27.736	,00
30/5/2000	14,6900	1,38%	15,2000	15,5900	14,5000	77.909	,00
29/5/2000	14,4900	10,11%	13,3600	14,4900	12,8800	53.132	,00
26/5/2000	13,1600	-1,05%	13,2700	13,3100	12,6600	17.606	,00
25/5/2000	13,3000	2,78%	13,7000	13,7000	12,9400	14.223	,00
24/5/2000	12,9400	-3,36%	12,7500	13,6100	12,4900	22.000	,00
23/5/2000	13,3900	-2,41%	13,7200	13,9100	13,1000	14.394	,00
22/5/2000	13,7200	-6,48%	13,2100	15,1700	13,2100	21.105	,00
19/5/2000	14,6700	4,26%	14,4700	15,3900	14,2700	55.618	,00
18/5/2000	14,0700	0,50%	13,2000	14,5500	13,1600	48.264	,00
17/5/2000	14,0000	1,74%	13,4000	14,2600	13,4000	14.355	,00
16/5/2000	13,7600	-4,51%	14,7200	14,7200	13,7100	21.264	,00
15/5/2000	14,4100	3,30%	15,3500	15,3500	13,9900	60.039	,00
12/5/2000	13,9500	9,84%	13,9500	13,9500	13,9500	4.249	,00
11/5/2000	12,7000	7,63%	11,0300	12,9300	11,0300	43.579	,00
10/5/2000	11,8000	6,88%	10,7200	11,9900	10,7200	29.184	,00
09/5/2000	11,0400	-1,69%	11,0000	11,5300	11,0000	17.290	,00
08/5/2000	11,2300	7,67%	10,6000	11,4500	10,6000	44.263	,00
05/5/2000	10,4300	3,17%	10,3000	10,5900	10,2600	13.631	,00
04/5/2000	10,1100	-2,13%	9,9200	10,3000	9,7900	11.262	,00
03/5/2000	10,3300	0,88%	10,5900	10,5900	10,0600	22.868	,00
02/5/2000	10,2400	2,30%	9,6500	10,4800	9,6500	7.762	,00
27/4/2000	10,0100	2,67%	9,5400	10,2100	9,2600	12.473	,00
26/4/2000	9,7500	-1,71%	10,0300	10,3100	8,9300	37.737	,00
25/4/2000	9,9200	-7,72%	10,7000	10,7000	9,7100	24.420	,00
24/4/2000	10,7500	4,57%	11,2800	11,2800	10,2900	63.868	,00
21/4/2000	10,2800	6,64%	9,7500	10,4800	9,5800	33.658	,00
20/4/2000	9,6400	-0,92%	9,9700	10,1500	9,5600	22.158	,00
19/4/2000	9,7300	6,34%	9,6000	9,9100	8,8100	36.842	,00
18/4/2000	9,1500	-9,41%	10,9100	10,9100	9,1100	46.868	,00
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
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%