| 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 |
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 |
|---|---|---|---|---|---|---|---|
| 25/5/2017 | 4,8600 | -0,41% | 4,8200 | 4,9000 | 4,8200 | 1.311 | 6.419,00 |
| 24/5/2017 | 4,8800 | -1,41% | 4,8700 | 4,9600 | 4,8700 | 1.273 | 6.298,00 |
| 23/5/2017 | 4,9500 | 0,00% | 4,8700 | 4,9500 | 4,8700 | 1.214 | 6.008,00 |
| 22/5/2017 | 4,9500 | 0,00% | 4,8700 | 4,9600 | 4,8700 | 2.060 | 10.137,00 |
| 19/5/2017 | 4,9500 | 0,00% | 4,8700 | 4,9500 | 4,8700 | 1.561 | 7.713,00 |
| 18/5/2017 | 4,9500 | 0,00% | 4,8700 | 4,9500 | 4,8700 | 1.194 | 5.909,00 |
| 17/5/2017 | 4,9500 | 0,61% | 4,8500 | 4,9500 | 4,8500 | 1.530 | 7.521,00 |
| 16/5/2017 | 4,9200 | 0,41% | 4,8400 | 4,9200 | 4,8300 | 1.672 | 8.172,00 |
| 15/5/2017 | 4,9000 | 0,41% | 4,8300 | 4,9000 | 4,8300 | 2.310 | 11.299,00 |
| 12/5/2017 | 4,8800 | -1,41% | 4,8700 | 4,9500 | 4,8700 | 12.434 | 60.782,00 |
| 11/5/2017 | 4,9500 | 0,61% | 4,8400 | 4,9500 | 4,8100 | 20.112 | 97.573,00 |
| 10/5/2017 | 4,9200 | 6,96% | 4,5000 | 4,9200 | 4,5000 | 47.435 | 220.767,00 |
| 09/5/2017 | 4,6000 | 0,00% | 4,5000 | 4,6000 | 4,5000 | 198 | 909,00 |
| 08/5/2017 | 4,6000 | 0,00% | 4,5500 | 4,6000 | 4,5100 | 398 | 1.819,00 |
| 05/5/2017 | 4,6000 | 0,00% | 4,5100 | 4,6000 | 4,4300 | 1.739 | 7.761,00 |
| 04/5/2017 | 4,6000 | 0,00% | 4,5000 | 4,6100 | 4,5000 | 347 | 1.586,00 |
| 03/5/2017 | 4,6000 | -0,86% | 4,5900 | 4,6500 | 4,5500 | 890 | 4.083,00 |
| 02/5/2017 | 4,6400 | 0,43% | 4,5700 | 4,6500 | 4,5700 | 487 | 2.249,00 |
| 28/4/2017 | 4,6200 | 0,00% | 4,5300 | 4,6500 | 4,5300 | 1.054 | 4.822,00 |
| 27/4/2017 | 4,6200 | 0,43% | 4,5300 | 4,6400 | 4,5300 | 365 | 1.675,00 |
| 26/4/2017 | 4,6000 | 0,22% | 4,4900 | 4,6000 | 4,4900 | 215 | 987,00 |
| 25/4/2017 | 4,5900 | 1,10% | 4,4700 | 4,5900 | 4,4700 | 485 | 2.198,00 |
| 24/4/2017 | 4,5400 | 0,67% | 4,4000 | 4,5400 | 4,4000 | 648 | 2.930,00 |
| 21/4/2017 | 4,5100 | 3,20% | 4,3200 | 4,5100 | 4,3200 | 962 | 4.294,00 |
| 20/4/2017 | 4,3700 | -3,53% | 4,4600 | 4,4900 | 4,3600 | 2.001 | 8.760,00 |
| 19/4/2017 | 4,5300 | 0,44% | 4,4100 | 4,5500 | 4,4100 | 200 | 894,00 |
| 18/4/2017 | 4,5100 | -1,10% | 4,5000 | 4,5600 | 4,5000 | 458 | 2.064,00 |
| 13/4/2017 | 4,5600 | 0,00% | 4,4500 | 4,5600 | 4,4500 | 37 | 165,00 |
| 12/4/2017 | 4,5600 | 0,66% | 4,4600 | 4,5600 | 4,4600 | 302 | 1.365,00 |
| 11/4/2017 | 4,5300 | 0,22% | 4,4400 | 4,5300 | 4,4400 | 362 | 1.623,00 |
| 10/4/2017 | 4,5200 | 0,00% | 4,4000 | 4,5200 | 4,4000 | 351 | 1.574,00 |
| 07/4/2017 | 4,5200 | 1,57% | 4,3700 | 4,5200 | 4,3700 | 580 | 2.559,00 |
| 06/4/2017 | 4,4500 | 0,91% | 4,3400 | 4,4500 | 4,3400 | 200 | 883,00 |
| 05/4/2017 | 4,4100 | 0,23% | 4,3500 | 4,4100 | 4,3500 | 175 | 762,00 |
| 04/4/2017 | 4,4000 | -1,35% | 4,3900 | 4,4600 | 4,3900 | 662 | 2.918,00 |
| 03/4/2017 | 4,4600 | 0,00% | 4,3900 | 4,4600 | 4,3900 | 513 | 2.271,00 |
| 31/3/2017 | 4,4600 | -0,89% | 4,3600 | 4,4900 | 4,3600 | 100 | 441,00 |
| 30/3/2017 | 4,5000 | 1,12% | 4,3800 | 4,5000 | 4,3800 | 388 | 1.718,00 |
| 29/3/2017 | 4,4500 | 0,91% | 4,3100 | 4,4500 | 4,3100 | 337 | 1.479,00 |
| 28/3/2017 | 4,4100 | 0,92% | 4,2900 | 4,4200 | 4,2900 | 311 | 1.354,00 |
| 27/3/2017 | 4,3700 | 0,23% | 4,3000 | 4,3700 | 4,3000 | 507 | 2.197,00 |
| 24/3/2017 | 4,3600 | -0,23% | 4,3100 | 4,3700 | 4,3100 | 945 | 4.103,00 |
| 23/3/2017 | 4,3700 | 0,23% | 4,2600 | 4,3700 | 4,2600 | 222 | 961,00 |
| 22/3/2017 | 4,3600 | 0,00% | 4,2900 | 4,3600 | 4,2900 | 2.472 | 10.645,00 |
| 21/3/2017 | 4,3600 | 0,00% | 4,3000 | 4,3600 | 4,3000 | 140 | 602,00 |
| 20/3/2017 | 4,3600 | -0,23% | 4,2900 | 4,3600 | 4,2900 | 599 | 2.593,00 |
| 17/3/2017 | 4,3700 | 0,46% | 4,2800 | 4,3700 | 4,2800 | 976 | 4.216,00 |
| 16/3/2017 | 4,3500 | 0,23% | 4,2600 | 4,3500 | 4,2500 | 630 | 2.716,00 |
| 15/3/2017 | 4,3400 | -0,91% | 4,3200 | 4,3800 | 4,3000 | 858 | 3.711,00 |
| 14/3/2017 | 4,3800 | -1,35% | 4,3400 | 4,4700 | 4,3400 | 528 | 2.318,00 |
| 13/3/2017 | 4,4400 | -0,22% | 4,3400 | 4,4500 | 4,3400 | 961 | 4.210,00 |
| 10/3/2017 | 4,4500 | 0,68% | 4,3000 | 4,4500 | 4,3000 | 122 | 538,00 |
| 09/3/2017 | 4,4200 | 0,91% | 4,3000 | 4,4200 | 4,3000 | 166 | 731,00 |
| 08/3/2017 | 4,3800 | 0,92% | 4,2700 | 4,3800 | 4,2700 | 230 | 995,00 |
| 07/3/2017 | 4,3400 | 0,00% | 4,2700 | 4,3400 | 4,2700 | 535 | 2.305,00 |
| 06/3/2017 | 4,3400 | -0,23% | 4,3200 | 4,3600 | 4,2800 | 231 | 1.000,00 |
| 03/3/2017 | 4,3500 | -0,23% | 4,2600 | 4,3500 | 4,2600 | 100 | 427,00 |
| 02/3/2017 | 4,3600 | 0,23% | 4,2800 | 4,3700 | 4,2800 | 581 | 2.512,00 |
| 01/3/2017 | 4,3500 | 0,23% | 4,2800 | 4,3500 | 4,2800 | 620 | 2.677,00 |
| 28/2/2017 | 4,3400 | 0,70% | 4,2700 | 4,3400 | 4,2700 | 173 | 741,00 |
| 24/2/2017 | 4,3100 | -0,23% | 4,2400 | 4,3400 | 4,2400 | 422 | 1.803,00 |
| 23/2/2017 | 4,3200 | -0,92% | 4,3000 | 4,3800 | 4,2700 | 848 | 3.646,00 |
| 22/2/2017 | 4,3600 | -0,23% | 4,3100 | 4,3700 | 4,3100 | 141 | 608,00 |
| 21/2/2017 | 4,3700 | 0,00% | 4,3200 | 4,3800 | 4,2600 | 756 | 3.268,00 |
| 20/2/2017 | 4,3700 | 0,23% | 4,2700 | 4,3700 | 4,2300 | 1.191 | 5.106,00 |
| 17/2/2017 | 4,3600 | 0,93% | 4,2500 | 4,3600 | 4,2500 | 158 | 675,00 |
| 16/2/2017 | 4,3200 | 0,23% | 4,2300 | 4,3200 | 4,2300 | 343 | 1.469,00 |
| 15/2/2017 | 4,3100 | -0,69% | 4,2600 | 4,3400 | 4,2600 | 391 | 1.669,00 |
| 14/2/2017 | 4,3400 | 0,93% | 4,2400 | 4,3400 | 4,2400 | 221 | 939,00 |
| 13/2/2017 | 4,3000 | 0,00% | 4,2100 | 4,3000 | 4,2100 | 679 | 2.890,00 |
| 10/2/2017 | 4,3000 | 1,18% | 4,1800 | 4,3000 | 4,1800 | 200 | 855,00 |
| 09/2/2017 | 4,2500 | 0,00% | 4,1800 | 4,2500 | 4,1800 | 212 | 899,00 |
| 08/2/2017 | 4,2500 | -0,93% | 4,2000 | 4,2900 | 4,2000 | 226 | 959,00 |
| 07/2/2017 | 4,2900 | 0,94% | 4,1800 | 4,2900 | 4,1800 | 214 | 909,00 |
| 06/2/2017 | 4,2500 | -0,23% | 4,2200 | 4,2600 | 4,1600 | 468 | 1.968,00 |
| 03/2/2017 | 4,2600 | 0,24% | 4,1800 | 4,2600 | 4,1600 | 1.220 | 5.119,00 |
| 02/2/2017 | 4,2500 | 0,47% | 4,1700 | 4,2500 | 4,1700 | 206 | 872,00 |
| 01/2/2017 | 4,2300 | 0,48% | 4,1400 | 4,2300 | 4,1400 | 435 | 1.825,00 |
| 31/1/2017 | 4,2100 | 0,24% | 4,1600 | 4,2300 | 4,1100 | 1.095 | 4.555,00 |
| 30/1/2017 | 4,2000 | -0,71% | 4,1600 | 4,2600 | 4,1600 | 400 | 1.676,73 |
| 27/1/2017 | 4,2300 | -2,08% | 4,2200 | 4,3000 | 4,1700 | 1.405 | 5.937,67 |
| 26/1/2017 | 4,3200 | 0,00% | 4,2500 | 4,3300 | 4,2500 | 295 | 1.264,95 |
| 25/1/2017 | 4,3200 | 0,00% | 4,2800 | 4,3300 | 4,2800 | 52 | 222,89 |
| 24/1/2017 | 4,3200 | 0,00% | 4,2500 | 4,3200 | 4,2500 | 352 | 1.513,79 |
| 23/1/2017 | 4,3200 | 0,23% | 4,2300 | 4,3200 | 4,2000 | 1.463 | 6.237,68 |
| 20/1/2017 | 4,3100 | 0,23% | 4,2300 | 4,3100 | 4,2300 | 264 | 1.126,34 |
| 19/1/2017 | 4,3000 | -0,46% | 4,2300 | 4,3200 | 4,2300 | 496 | 2.119,12 |
| 18/1/2017 | 4,3200 | 0,47% | 4,2200 | 4,3200 | 4,2200 | 530 | 2.262,75 |
| 17/1/2017 | 4,3000 | 0,23% | 4,2300 | 4,3000 | 4,2300 | 259 | 1.101,14 |
| 16/1/2017 | 4,2900 | 0,23% | 4,2500 | 4,2900 | 4,2300 | 447 | 1.899,13 |
| 13/1/2017 | 4,2800 | -0,93% | 4,2700 | 4,3200 | 4,2700 | 366 | 1.566,00 |
| 12/1/2017 | 4,3200 | 0,70% | 4,2000 | 4,3200 | 4,1900 | 1.929 | 8.189,00 |
| 11/1/2017 | 4,2900 | 0,47% | 4,2700 | 4,3000 | 4,2700 | 593 | 2.535,00 |
| 10/1/2017 | 4,2700 | 0,23% | 4,2000 | 4,2700 | 4,2000 | 425 | 1.806,00 |
| 09/1/2017 | 4,2600 | 0,24% | 4,1800 | 4,2600 | 4,1800 | 360 | 1.530,00 |
| 05/1/2017 | 4,2500 | -0,93% | 4,2000 | 4,2500 | 4,2000 | 60 | 252,00 |
| 04/1/2017 | 4,2900 | 0,94% | 4,1900 | 4,2900 | 4,1900 | 484 | 2.060,00 |
| 03/1/2017 | 4,2500 | 1,19% | 4,1400 | 4,3200 | 4,0900 | 10.628 | 44.212,00 |
| 02/1/2017 | 4,2000 | 0,24% | 4,2500 | 4,2500 | 4,0700 | 2.022 | 8.342,00 |
| 30/12/2016 | 4,1900 | -1,18% | 4,1800 | 4,2400 | 4,1800 | 135 | 570,75 |
| 29/12/2016 | 4,2400 | 0,00% | 4,1900 | 4,2400 | 4,1900 | 115 | 487,10 |
| 28/12/2016 | 4,2400 | -0,24% | 4,1600 | 4,2500 | 4,1400 | 361 | 1.507,19 |
| 27/12/2016 | 4,2500 | 0,00% | 4,1500 | 4,2500 | 4,1500 | 113 | 470,25 |
| 23/12/2016 | 4,2500 | 0,95% | 4,2000 | 4,2500 | 4,1500 | 191 | 799,10 |
| 22/12/2016 | 4,2100 | -0,47% | 4,1800 | 4,2300 | 4,1800 | 60 | 252,60 |
| 21/12/2016 | 4,2300 | 0,00% | 4,1600 | 4,2300 | 4,1600 | 227 | 958,18 |
| 20/12/2016 | 4,2300 | 0,00% | 4,1800 | 4,2300 | 4,1800 | 191 | 806,20 |
| 19/12/2016 | 4,2300 | 0,00% | 4,1800 | 4,2500 | 4,1800 | 251 | 1.065,29 |
| 16/12/2016 | 4,2300 | 1,20% | 4,1400 | 4,2300 | 4,1400 | 314 | 1.313,56 |
| 15/12/2016 | 4,1800 | -1,42% | 4,1700 | 4,2400 | 4,1700 | 1.277 | 5.388,37 |
| 14/12/2016 | 4,2400 | -0,24% | 4,2000 | 4,2500 | 4,2000 | 516 | 2.183,89 |
| 13/12/2016 | 4,2500 | 0,24% | 4,1600 | 4,2500 | 4,1600 | 474 | 1.993,61 |
| 12/12/2016 | 4,2400 | -0,24% | 4,1700 | 4,2400 | 4,1000 | 5.700 | 23.434,75 |
| 09/12/2016 | 4,2500 | -0,23% | 4,1800 | 4,2700 | 4,1800 | 250 | 1.060,67 |
| 08/12/2016 | 4,2600 | 0,47% | 4,1400 | 4,2600 | 4,1400 | 511 | 2.143,58 |
| 07/12/2016 | 4,2400 | 0,95% | 4,1100 | 4,2400 | 4,1100 | 311 | 1.298,05 |
| 06/12/2016 | 4,2000 | 0,24% | 4,1000 | 4,2000 | 4,1000 | 333 | 1.388,25 |
| 05/12/2016 | 4,1900 | 0,00% | 4,1100 | 4,2000 | 4,1100 | 200 | 837,55 |
| 02/12/2016 | 4,1900 | 0,00% | 4,1100 | 4,2000 | 4,1100 | 201 | 836,40 |
| 01/12/2016 | 4,1900 | 0,00% | 4,1000 | 4,2000 | 4,1000 | 281 | 1.173,90 |
| 30/11/2016 | 4,1900 | 0,48% | 4,0900 | 4,1900 | 4,0900 | 200 | 828,00 |
| 29/11/2016 | 4,1700 | 0,00% | 4,1500 | 4,2000 | 4,1000 | 252 | 1.043,90 |
| 28/11/2016 | 4,1700 | -0,24% | 4,1000 | 4,1800 | 4,0900 | 1.121 | 4.646,83 |
| 25/11/2016 | 4,1800 | 0,48% | 4,0600 | 4,1800 | 4,0600 | 315 | 1.312,29 |
| 24/11/2016 | 4,1600 | 0,00% | 4,0800 | 4,1600 | 4,0800 | 186 | 769,12 |
| 23/11/2016 | 4,1600 | 0,24% | 4,0600 | 4,1600 | 4,0600 | 122 | 497,52 |
| 22/11/2016 | 4,1500 | 0,48% | 4,0500 | 4,1500 | 4,0500 | 280 | 1.159,48 |
| 21/11/2016 | 4,1300 | 0,00% | 4,0500 | 4,1300 | 4,0500 | 229 | 945,45 |
| 18/11/2016 | 4,1300 | 0,49% | 4,0400 | 4,1300 | 4,0000 | 7.923 | 31.923,77 |
| 17/11/2016 | 4,1100 | 0,24% | 4,0400 | 4,1100 | 4,0400 | 249 | 1.023,08 |
| 16/11/2016 | 4,1000 | 0,49% | 4,0300 | 4,1000 | 4,0300 | 164 | 672,17 |
| 15/11/2016 | 4,0800 | 0,00% | 4,0400 | 4,1000 | 4,0400 | 177 | 723,88 |
| 14/11/2016 | 4,0800 | 0,00% | 4,0400 | 4,1000 | 4,0400 | 215 | 877,40 |
| 11/11/2016 | 4,0800 | 0,00% | 4,0400 | 4,1100 | 4,0300 | 358 | 1.449,14 |
| 10/11/2016 | 4,0800 | 0,25% | 4,0400 | 4,1000 | 4,0300 | 265 | 1.076,97 |
| 09/11/2016 | 4,0700 | 0,49% | 3,9900 | 4,0700 | 3,9100 | 1.226 | 4.918,76 |
| 08/11/2016 | 4,0500 | 0,00% | 4,0100 | 4,0500 | 4,0100 | 229 | 925,23 |
| 07/11/2016 | 4,0500 | 0,00% | 4,0100 | 4,0500 | 4,0100 | 321 | 1.297,23 |
| 04/11/2016 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0400 | 301 | 1.216,40 |
| 03/11/2016 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0000 | 354 | 1.429,86 |
| 02/11/2016 | 4,0500 | 0,00% | 4,0000 | 4,0500 | 4,0000 | 665 | 2.686,08 |
| 01/11/2016 | 4,0500 | 0,00% | 3,9400 | 4,0500 | 3,9400 | 371 | 1.490,08 |
| 31/10/2016 | 4,0500 | 0,00% | 4,0000 | 4,0500 | 4,0000 | 445 | 1.796,40 |
| 27/10/2016 | 4,0500 | 0,00% | 4,0000 | 4,0500 | 4,0000 | 753 | 3.038,66 |
| 26/10/2016 | 4,0500 | 0,00% | 3,9400 | 4,0500 | 3,9400 | 533 | 2.144,45 |
| 25/10/2016 | 4,0500 | 0,00% | 3,9800 | 4,0500 | 3,9800 | 551 | 2.224,19 |
| 24/10/2016 | 4,0500 | 0,00% | 3,9500 | 4,0500 | 3,9500 | 504 | 2.028,20 |
| 21/10/2016 | 4,0500 | 0,00% | 3,9500 | 4,0500 | 3,9500 | 1.770 | 7.156,50 |
| 20/10/2016 | 4,0500 | 0,75% | 3,9700 | 4,0500 | 3,9700 | 1.030 | 4.136,40 |
| 19/10/2016 | 4,0200 | 0,00% | 3,9400 | 4,0200 | 3,9400 | 636 | 2.545,45 |
| 18/10/2016 | 4,0200 | 0,25% | 3,9600 | 4,0400 | 3,9600 | 870 | 3.479,84 |
| 17/10/2016 | 4,0100 | -0,99% | 3,9900 | 4,0400 | 3,9700 | 829 | 3.313,49 |
| 14/10/2016 | 4,0500 | 0,00% | 3,9400 | 4,0500 | 3,9400 | 2.368 | 9.481,38 |
| 13/10/2016 | 4,0500 | 0,00% | 3,9400 | 4,0500 | 3,9400 | 432 | 1.736,35 |
| 12/10/2016 | 4,0500 | 0,00% | 3,9400 | 4,0500 | 3,9400 | 412 | 1.659,78 |
| 11/10/2016 | 4,0500 | 0,00% | 4,0000 | 4,1100 | 4,0000 | 2.647 | 10.769,30 |
| 10/10/2016 | 4,0500 | 0,00% | 3,9600 | 4,1000 | 3,9600 | 624 | 2.518,82 |
| 07/10/2016 | 4,0500 | -2,88% | 4,1300 | 4,1600 | 4,0200 | 4.790 | 19.419,01 |
| 06/10/2016 | 4,1700 | 0,24% | 4,1000 | 4,1700 | 4,1000 | 304 | 1.264,04 |
| 05/10/2016 | 4,1600 | -0,72% | 4,1400 | 4,2000 | 4,1400 | 265 | 1.112,24 |
| 04/10/2016 | 4,1900 | 0,96% | 4,1000 | 4,1900 | 4,1000 | 400 | 1.674,20 |
| 03/10/2016 | 4,1500 | 0,24% | 4,0400 | 4,1500 | 4,0400 | 374 | 1.540,52 |
| 30/9/2016 | 4,1400 | -0,96% | 4,1000 | 4,1900 | 4,1000 | 456 | 1.887,57 |
| 29/9/2016 | 4,1800 | 0,24% | 4,1000 | 4,1800 | 4,1000 | 385 | 1.599,35 |
| 28/9/2016 | 4,1700 | 3,47% | 3,9500 | 4,1700 | 3,8800 | 14.039 | 56.146,64 |
| 27/9/2016 | 4,0300 | 0,00% | 3,9300 | 4,0300 | 3,9300 | 100 | 402,50 |
| 26/9/2016 | 4,0300 | -1,71% | 3,9800 | 4,0900 | 3,9800 | 197 | 790,03 |
| 23/9/2016 | 4,1000 | 0,00% | 4,0500 | 4,1000 | 4,0500 | 250 | 1.015,00 |
| 22/9/2016 | 4,1000 | 1,23% | 3,9900 | 4,1000 | 3,9900 | 210 | 856,23 |
| 21/9/2016 | 4,0500 | 1,25% | 4,0000 | 4,0500 | 4,0000 | 206 | 830,13 |
| 20/9/2016 | 4,0000 | 0,25% | 3,9000 | 4,0000 | 3,9000 | 211 | 830,29 |
| 19/9/2016 | 3,9900 | 0,00% | 3,9400 | 4,0200 | 3,9400 | 225 | 900,10 |
| 16/9/2016 | 3,9900 | -0,25% | 3,9000 | 3,9900 | 3,9000 | 231 | 913,59 |
| 15/9/2016 | 4,0000 | 0,25% | 3,9000 | 4,0100 | 3,9000 | 505 | 2.005,29 |
| 14/9/2016 | 3,9900 | 0,25% | 3,9000 | 3,9900 | 3,9000 | 114 | 450,36 |
| 13/9/2016 | 3,9800 | -0,50% | 3,9000 | 4,0000 | 3,9000 | 249 | 981,10 |
| 12/9/2016 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 196 | 784,00 |
| 09/9/2016 | 4,0000 | -0,25% | 3,9800 | 4,0000 | 3,9000 | 775 | 3.038,77 |
| 08/9/2016 | 4,0100 | -0,74% | 3,9400 | 4,0400 | 3,9400 | 101 | 399,84 |
| 07/9/2016 | 4,0400 | 0,00% | 4,0000 | 4,0400 | 4,0000 | 20 | 80,20 |
| 06/9/2016 | 4,0400 | 0,00% | 3,9400 | 4,0400 | 3,9400 | 265 | 1.053,10 |
| 05/9/2016 | 4,0400 | 0,00% | 3,9000 | 4,0400 | 3,9000 | 160 | 635,00 |
| 02/9/2016 | 4,0400 | 1,00% | 3,9000 | 4,0400 | 3,9000 | 417 | 1.669,00 |
| 01/9/2016 | 4,0000 | 0,00% | 3,9000 | 4,0000 | 3,9000 | 345 | 1.375,00 |
| 31/8/2016 | 4,0000 | 0,00% | 3,9200 | 4,0000 | 3,9200 | 261 | 1.040,00 |
| 30/8/2016 | 4,0000 | 0,00% | 3,9100 | 4,0000 | 3,9100 | 462 | 1.840,56 |
| 29/8/2016 | 4,0000 | 0,00% | 3,9000 | 4,0000 | 3,9000 | 410 | 1.628,95 |
| 26/8/2016 | 4,0000 | 0,00% | 3,9000 | 4,0000 | 3,9000 | 163 | 644,00 |
| 25/8/2016 | 4,0000 | 0,00% | 3,9000 | 4,0000 | 3,9000 | 102 | 398,50 |
| 24/8/2016 | 4,0000 | 0,00% | 3,9100 | 4,0000 | 3,9100 | 300 | 1.185,25 |
| 23/8/2016 | 4,0000 | 0,00% | 3,9100 | 4,0000 | 3,9100 | 65 | 255,50 |
| 22/8/2016 | 4,0000 | 0,00% | 3,9200 | 4,0000 | 3,9200 | 60 | 235,60 |
| 19/8/2016 | 4,0000 | 0,00% | 3,9200 | 4,0000 | 3,9200 | 60 | 236,00 |
| 18/8/2016 | 4,0000 | 0,25% | 3,9200 | 4,0000 | 3,9200 | 60 | 235,97 |
| 17/8/2016 | 3,9900 | 0,00% | 3,9200 | 3,9900 | 3,9200 | 60 | 235,90 |
| 16/8/2016 | 3,9900 | 0,00% | 3,9200 | 3,9900 | 3,9200 | 150 | 589,50 |
| 12/8/2016 | 3,9900 | -0,75% | 3,9600 | 4,0400 | 3,9600 | 3.083 | 12.359,77 |
| 11/8/2016 | 4,0200 | -0,50% | 3,9700 | 4,0800 | 3,9700 | 935 | 3.757,90 |
| 10/8/2016 | 4,0400 | -0,98% | 3,9900 | 4,1100 | 3,9900 | 2.118 | 8.572,60 |
| 09/8/2016 | 4,0800 | 0,25% | 3,9900 | 4,0800 | 3,9900 | 1.008 | 4.062,53 |
| 08/8/2016 | 4,0700 | -0,25% | 4,0500 | 4,1200 | 4,0000 | 1.184 | 4.774,23 |
| 05/8/2016 | 4,0800 | -1,21% | 4,0300 | 4,1400 | 4,0200 | 2.109 | 8.543,34 |
| 04/8/2016 | 4,1300 | 4,56% | 3,9400 | 4,1300 | 3,9400 | 3.020 | 12.181,35 |
| 03/8/2016 | 3,9500 | -2,23% | 3,9400 | 4,0400 | 3,9400 | 1.092 | 4.326,80 |
| 02/8/2016 | 4,0400 | -0,74% | 4,0000 | 4,0800 | 3,9700 | 410 | 1.649,70 |
| 01/8/2016 | 4,0700 | -0,73% | 4,0300 | 4,1300 | 3,9900 | 4.560 | 18.512,79 |
| 29/7/2016 | 4,1000 | 2,76% | 3,9600 | 4,1000 | 3,9600 | 2.685 | 10.870,12 |
| 28/7/2016 | 3,9900 | 4,18% | 3,8300 | 3,9900 | 3,8300 | 22.834 | 90.171,33 |
| 27/7/2016 | 3,8300 | 4,93% | 3,6200 | 3,8300 | 3,6200 | 21.165 | 77.304,12 |
| 26/7/2016 | 3,6500 | 0,00% | 3,6000 | 3,6500 | 3,6000 | 350 | 1.272,50 |
| 25/7/2016 | 3,6500 | 0,00% | 3,6000 | 3,6500 | 3,6000 | 350 | 1.272,50 |
| 22/7/2016 | 3,6500 | 0,00% | 3,6000 | 3,6500 | 3,6000 | 124 | 449,14 |
| 21/7/2016 | 3,6500 | 0,00% | 3,6000 | 3,6500 | 3,6000 | 350 | 1.275,00 |
| 20/7/2016 | 3,6500 | 0,00% | 3,5800 | 3,6500 | 3,5800 | 505 | 1.837,35 |
| 19/7/2016 | 3,6500 | 0,00% | 3,6000 | 3,6500 | 3,6000 | 530 | 1.924,80 |
| 18/7/2016 | 3,6500 | 0,00% | 3,6000 | 3,6500 | 3,6000 | 301 | 1.096,15 |
| 15/7/2016 | 3,6500 | 0,00% | 3,5600 | 3,6500 | 3,5600 | 295 | 1.064,35 |
| 14/7/2016 | 3,6500 | 0,00% | 3,6000 | 3,6500 | 3,6000 | 200 | 727,50 |
| 13/7/2016 | 3,6500 | 0,00% | 3,6000 | 3,6500 | 3,6000 | 550 | 2.003,00 |
| 12/7/2016 | 3,6500 | 0,00% | 3,6000 | 3,6500 | 3,6000 | 715 | 2.603,35 |
| 11/7/2016 | 3,6500 | 0,00% | 3,5900 | 3,6500 | 3,5600 | 2.244 | 8.171,40 |
| 08/7/2016 | 3,6500 | 0,00% | 3,6000 | 3,6500 | 3,6000 | 294 | 1.070,60 |
| 07/7/2016 | 3,6500 | 0,00% | 3,6000 | 3,6500 | 3,6000 | 385 | 1.401,97 |
| 06/7/2016 | 3,6500 | 0,00% | 3,5600 | 3,6500 | 3,5600 | 322 | 1.170,45 |
| 05/7/2016 | 3,6500 | 0,00% | 3,6000 | 3,6500 | 3,5800 | 600 | 2.184,30 |
| 04/7/2016 | 3,6500 | 0,00% | 3,6000 | 3,6700 | 3,6000 | 725 | 2.641,85 |
| 01/7/2016 | 3,6500 | 0,00% | 3,6000 | 3,6500 | 3,5800 | 1.092 | 3.956,05 |
| 30/6/2016 | 3,6500 | 0,00% | 3,6000 | 3,6500 | 3,6000 | 2.836 | 10.323,75 |
| 29/6/2016 | 3,6500 | 0,00% | 3,5900 | 3,6500 | 3,5900 | 3.970 | 14.446,03 |
| 28/6/2016 | 3,6500 | -1,88% | 3,6200 | 3,6500 | 3,6200 | 312 | 1.136,80 |
| 27/6/2016 | 3,7200 | -2,11% | 3,7000 | 3,8000 | 3,7000 | 410 | 1.525,40 |
| 24/6/2016 | 3,8000 | -1,04% | 3,7700 | 3,8300 | 3,7300 | 3.042 | 11.498,54 |
| 23/6/2016 | 3,8400 | -0,78% | 3,8300 | 3,8700 | 3,8300 | 2.832 | 10.074,71 |
| 22/6/2016 | 3,8700 | -0,51% | 3,8300 | 3,8900 | 3,8300 | 557 | 2.146,53 |
| 21/6/2016 | 3,8900 | -0,51% | 3,8500 | 3,9100 | 3,8500 | 483 | 1.875,93 |
| 17/6/2016 | 3,9100 | -0,76% | 3,8700 | 3,9300 | 3,8700 | 556 | 2.171,63 |
| 16/6/2016 | 3,9400 | -0,76% | 3,9000 | 3,9600 | 3,8900 | 560 | 2.188,68 |
| 15/6/2016 | 3,9700 | -0,25% | 3,9700 | 3,9700 | 3,9600 | 492 | 1.948,89 |
| 14/6/2016 | 3,9800 | -0,50% | 3,9500 | 4,0500 | 3,9500 | 1.344 | 5.356,52 |
| 13/6/2016 | 4,0000 | -1,48% | 3,9900 | 4,0500 | 3,9900 | 654 | 2.630,01 |
| 10/6/2016 | 4,0600 | -0,98% | 4,0500 | 4,0900 | 4,0300 | 150 | 605,68 |
| 09/6/2016 | 4,1000 | -0,73% | 4,0400 | 4,1200 | 4,0400 | 431 | 1.759,24 |
| 08/6/2016 | 4,1300 | -0,24% | 4,0400 | 4,1300 | 4,0400 | 1.259 | 5.189,17 |
| 07/6/2016 | 4,1400 | -0,24% | 4,1300 | 4,1800 | 4,0800 | 702 | 2.896,90 |
| 06/6/2016 | 4,1500 | -0,72% | 4,0900 | 4,1800 | 4,0900 | 1.275 | 5.255,65 |
| 03/6/2016 | 4,1800 | 1,46% | 4,0600 | 4,1800 | 4,0600 | 530 | 2.181,20 |
| 02/6/2016 | 4,1200 | 0,00% | 4,0600 | 4,1200 | 4,0600 | 720 | 2.939,20 |
| 01/6/2016 | 4,1200 | -0,48% | 4,0600 | 4,1400 | 4,0400 | 1.667 | 6.821,00 |
| 31/5/2016 | 4,1400 | 0,49% | 4,0400 | 4,1500 | 4,0400 | 350 | 1.434,33 |
| 30/5/2016 | 4,1200 | 0,00% | 4,0500 | 4,1200 | 4,0500 | 1.248 | 5.108,56 |
| 27/5/2016 | 4,1200 | -1,90% | 4,1200 | 4,2000 | 4,0900 | 1.657 | 6.816,78 |
| 26/5/2016 | 4,2000 | 2,94% | 4,0300 | 4,2500 | 4,0300 | 1.684 | 7.047,08 |
| 25/5/2016 | 4,0800 | 0,49% | 3,9900 | 4,0800 | 3,9900 | 1.646 | 6.711,18 |
| 24/5/2016 | 4,0600 | 1,50% | 3,9300 | 4,1000 | 3,9300 | 14.970 | 59.872,46 |
| 23/5/2016 | 4,0000 | -0,50% | 3,9500 | 4,0000 | 3,9400 | 543 | 2.157,30 |
| 20/5/2016 | 4,0200 | 0,75% | 3,9100 | 4,0200 | 3,9100 | 1.833 | 7.276,40 |
| 19/5/2016 | 3,9900 | -0,75% | 3,9300 | 4,0100 | 3,9300 | 251 | 998,71 |
| 18/5/2016 | 4,0200 | 0,75% | 3,9300 | 4,0200 | 3,9200 | 2.020 | 8.061,45 |
| 17/5/2016 | 3,9900 | 1,27% | 3,8800 | 3,9900 | 3,8800 | 1.151 | 4.543,23 |
| 16/5/2016 | 3,9400 | -0,25% | 3,9000 | 3,9500 | 3,9000 | 1.627 | 6.390,55 |
| 13/5/2016 | 3,9500 | -0,50% | 3,9000 | 3,9700 | 3,9000 | 1.513 | 5.963,91 |
| 12/5/2016 | 3,9700 | 1,02% | 3,8700 | 3,9700 | 3,8700 | 2.457 | 9.708,09 |
| 11/5/2016 | 3,9300 | 0,26% | 3,8700 | 3,9300 | 3,8700 | 2.846 | 11.152,49 |
| 10/5/2016 | 3,9200 | -0,25% | 3,9100 | 3,9300 | 3,8800 | 3.575 | 13.991,73 |
| 09/5/2016 | 3,9300 | 0,51% | 3,8400 | 3,9300 | 3,8400 | 1.600 | 6.249,12 |
| 06/5/2016 | 3,9100 | -1,26% | 3,9000 | 3,9600 | 3,9000 | 857 | 3.353,47 |
| 05/5/2016 | 3,9600 | 1,54% | 3,8200 | 3,9600 | 3,8200 | 180 | 701,43 |
| 04/5/2016 | 3,9000 | 3,72% | 3,7300 | 3,9000 | 3,7300 | 72.559 | 255.007,38 |
| 28/4/2016 | 3,7600 | 0,53% | 3,6900 | 3,7600 | 3,6600 | 681 | 2.525,19 |
| 27/4/2016 | 3,7400 | -0,80% | 3,7200 | 3,7700 | 3,7200 | 459 | 1.715,38 |
| 26/4/2016 | 3,7700 | 0,53% | 3,6900 | 3,7700 | 3,6900 | 1.197 | 4.505,16 |
| 25/4/2016 | 3,7500 | -0,79% | 3,7200 | 3,8000 | 3,7200 | 2.206 | 8.281,95 |
| 22/4/2016 | 3,7800 | 0,00% | 3,7200 | 3,7900 | 3,7200 | 1.098 | 4.146,50 |
| 21/4/2016 | 3,7800 | 0,53% | 3,7000 | 3,7800 | 3,7000 | 1.340 | 5.000,81 |
| 20/4/2016 | 3,7600 | 0,53% | 3,6800 | 3,7600 | 3,6800 | 3.362 | 12.540,81 |
| 19/4/2016 | 3,7400 | 0,81% | 3,6700 | 3,7400 | 3,6700 | 3.312 | 12.310,15 |
| 18/4/2016 | 3,7100 | 1,92% | 3,5800 | 3,7100 | 3,5400 | 19.809 | 71.430,46 |
| 15/4/2016 | 3,6400 | 0,28% | 3,6000 | 3,6400 | 3,5800 | 1.245 | 4.482,09 |
| 14/4/2016 | 3,6300 | 0,00% | 3,5700 | 3,6300 | 3,5700 | 210 | 756,60 |
| 13/4/2016 | 3,6300 | 0,00% | 3,5700 | 3,6300 | 3,5700 | 207 | 748,44 |
| 12/4/2016 | 3,6300 | 0,00% | 3,5400 | 3,6300 | 3,5400 | 287 | 1.031,50 |
| 11/4/2016 | 3,6300 | 0,00% | 3,5400 | 3,6500 | 3,5400 | 784 | 2.810,12 |
| 08/4/2016 | 3,6300 | 0,83% | 3,5500 | 3,6300 | 3,5400 | 1.299 | 4.645,77 |
| 07/4/2016 | 3,6000 | 0,28% | 3,5500 | 3,6000 | 3,5500 | 515 | 1.849,88 |
| 06/4/2016 | 3,5900 | 0,28% | 3,5400 | 3,6200 | 3,5400 | 624 | 2.230,95 |
| 05/4/2016 | 3,5800 | 0,00% | 3,5400 | 3,5800 | 3,5400 | 414 | 1.472,68 |
| 04/4/2016 | 3,5800 | -0,56% | 3,5400 | 3,5900 | 3,5400 | 1.066 | 3.812,66 |
| 01/4/2016 | 3,6000 | 1,12% | 3,4900 | 3,6000 | 3,4900 | 10.836 | 38.906,98 |
| 31/3/2016 | 3,5600 | -4,56% | 3,6800 | 3,7400 | 3,4800 | 17.735 | 62.593,24 |
| 30/3/2016 | 3,7300 | 4,19% | 3,5400 | 3,7300 | 3,5100 | 12.364 | 44.375,89 |
| 29/3/2016 | 3,5800 | 0,00% | 3,5400 | 3,5800 | 3,5400 | 515 | 1.837,39 |
| 24/3/2016 | 3,5800 | 0,00% | 3,5200 | 3,5800 | 3,5000 | 3.028 | 10.799,31 |
| 23/3/2016 | 3,5800 | 0,56% | 3,5200 | 3,5800 | 3,5200 | 390 | 1.385,00 |
| 22/3/2016 | 3,5600 | 0,00% | 3,5100 | 3,5600 | 3,5100 | 1.179 | 4.147,69 |
| 21/3/2016 | 3,5600 | 0,00% | 3,5100 | 3,5600 | 3,5100 | 541 | 1.917,20 |
| 18/3/2016 | 3,5600 | 0,00% | 3,5100 | 3,6000 | 3,5100 | 298 | 1.059,69 |
| 17/3/2016 | 3,5600 | 0,28% | 3,5000 | 3,5600 | 3,4900 | 5.260 | 18.564,45 |
| 16/3/2016 | 3,5500 | -1,11% | 3,9400 | 3,9400 | 3,5200 | 611 | 2.191,54 |
| 15/3/2016 | 3,5900 | 0,00% | 3,5500 | 3,6100 | 3,5500 | 122 | 436,51 |
| 11/3/2016 | 3,5900 | 0,00% | 3,5100 | 3,5900 | 3,5100 | 210 | 746,40 |
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. | 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.% |
|---|