Συνεχης ενημερωση

Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)

9,0400 €

0,0600 (0,67%)

Άνοιγμα 9,0000
Υψηλό 9,0400
Χαμηλό 8,9200

Όγκος 3.533
Τζίρος 31.736 €
Πράξεις 23

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/1/2016	3,5500	0,00%	3,4900	3,5500	3,4900	253	896,08
19/1/2016	3,5500	0,28%	3,4900	3,5500	3,4900	267	941,15
18/1/2016	3,5400	-0,28%	3,4900	3,5500	3,4800	920	3.227,27
15/1/2016	3,5500	0,00%	3,4900	3,5500	3,4800	1.659	5.872,97
14/1/2016	3,5500	0,00%	3,4900	3,5500	3,4900	470	1.657,12
13/1/2016	3,5500	-0,56%	3,5200	3,5700	3,5200	466	1.655,24
12/1/2016	3,5700	0,85%	3,4900	3,5700	3,4900	487	1.726,05
11/1/2016	3,5400	0,57%	3,4700	3,5400	3,4300	3.112	10.825,80
08/1/2016	3,5200	0,00%	3,4700	3,5200	3,4700	249	872,23
07/1/2016	3,5200	-0,56%	3,4900	3,5200	3,4600	810	2.828,80
05/1/2016	3,5400	0,00%	3,4900	3,5400	3,4800	559	1.971,85
04/1/2016	3,5400	0,00%	3,4700	3,5400	3,4700	221	779,46
31/12/2015	3,5400	0,00%	3,4900	3,5400	3,4700	441	1.552,40
30/12/2015	3,5400	0,00%	3,5400	3,5400	3,5400		,00
29/12/2015	3,5400	0,28%	3,5200	3,5400	3,4700	526	1.847,37
28/12/2015	3,5300	-2,22%	3,5300	3,6100	3,4300	4.282	14.993,27
23/12/2015	3,6100	0,00%	3,5500	3,6100	3,5500	103	364,60
22/12/2015	3,6100	-0,55%	3,5500	3,6100	3,5500	64	226,40
21/12/2015	3,6300	0,00%	3,5900	3,6900	3,5900	302	1.097,50
18/12/2015	3,6300	0,00%	3,5900	3,6300	3,5900	326	1.178,36
17/12/2015	3,6300	0,55%	3,5700	3,6300	3,5700	343	1.243,20
16/12/2015	3,6100	0,00%	3,5700	3,6300	3,5700	495	1.783,90
15/12/2015	3,6100	0,00%	3,5600	3,6100	3,5300	105	371,87
14/12/2015	3,6100	0,56%	3,5600	3,6100	3,5100	1.263	4.518,87
11/12/2015	3,5900	-1,37%	3,5700	3,6400	3,5100	485	1.712,37
10/12/2015	3,6400	0,00%	3,6400	3,6400	3,6100	199	719,30
09/12/2015	3,6400	-1,62%	3,6300	3,6800	3,5700	371	1.347,05
08/12/2015	3,7000	-0,27%	3,6900	3,7500	3,6600	103	375,88
07/12/2015	3,7100	-0,80%	3,6900	3,7400	3,6900	309	1.144,08
04/12/2015	3,7400	-1,58%	3,7100	3,7900	3,6600	875	3.248,03
03/12/2015	3,8000	-0,78%	3,7600	3,8300	3,7600	1.217	4.640,90
02/12/2015	3,8300	0,00%	3,8300	3,8300	3,7600	1.495	5.715,84
01/12/2015	3,8300	0,26%	3,7600	3,8300	3,7600	1.579	6.015,16
30/11/2015	3,8200	0,53%	3,7600	3,8300	3,7600	1.377	5.266,90
27/11/2015	3,8000	1,06%	3,7100	3,8000	3,7100	1.517	5.738,78
26/11/2015	3,7600	0,80%	3,6700	3,7600	3,6600	2.051	7.659,11
25/11/2015	3,7300	1,91%	3,6600	3,7500	3,6600	1.803	6.710,94
24/11/2015	3,6600	-1,35%	3,6700	3,7400	3,6600	2.009	7.445,20
23/11/2015	3,7100	-1,33%	3,7100	3,7600	3,6700	2.307	8.582,37
20/11/2015	3,7600	0,00%	3,6900	3,7600	3,6900	1.698	6.342,01
19/11/2015	3,7600	0,00%	3,7000	3,7700	3,7000	1.697	6.377,14
18/11/2015	3,7600	1,35%	3,6700	3,7600	3,6700	5.503	20.498,30
17/11/2015	3,7100	4,51%	3,5300	3,7100	3,5200	51.991	187.742,50
16/11/2015	3,5500	-0,56%	3,5300	3,5700	3,5200	970	3.453,21
13/11/2015	3,5700	-0,56%	3,5500	3,5900	3,5500	718	2.570,34
12/11/2015	3,5900	-0,28%	3,5600	3,6000	3,5600	679	2.433,88
11/11/2015	3,6000	1,69%	3,5400	3,6300	3,5400	1.187	4.279,12
10/11/2015	3,5400	-1,12%	3,5200	3,5800	3,5100	1.265	4.489,78
09/11/2015	3,5800	0,85%	3,5200	3,5800	3,5200	660	2.355,14
06/11/2015	3,5500	0,57%	3,5300	3,5900	3,5100	1.641	5.871,14
05/11/2015	3,5300	-1,40%	3,5400	3,5800	3,5300	17.311	61.149,15
04/11/2015	3,5800	1,70%	3,4800	3,5900	3,4100	12.959	45.027,33
03/11/2015	3,5200	-0,28%	3,4800	3,5300	3,4800	353	1.236,61
02/11/2015	3,5300	1,73%	3,4300	3,5300	3,3900	3.297	11.440,65
30/10/2015	3,4700	-1,14%	3,4400	3,5100	3,4100	2.281	7.844,37
29/10/2015	3,5100	0,00%	3,4100	3,5300	3,4100	148	513,44
27/10/2015	3,5100	0,00%	3,4600	3,5300	3,4600	217	760,74
26/10/2015	3,5100	-0,57%	3,4800	3,5300	3,4800	371	1.301,44
23/10/2015	3,5300	-0,28%	3,4400	3,5400	3,4200	412	1.430,76
22/10/2015	3,5400	0,00%	3,4500	3,5600	3,4500	549	1.914,35
21/10/2015	3,5400	0,00%	3,4500	3,5400	3,4500	103	358,50
20/10/2015	3,5400	0,28%	3,4400	3,5400	3,4400	154	538,50
19/10/2015	3,5300	0,57%	3,4400	3,5300	3,4400	240	839,44
16/10/2015	3,5100	0,29%	3,4600	3,5100	3,4600	62	215,50
15/10/2015	3,5000	0,29%	3,4100	3,5000	3,4100	515	1.763,28
14/10/2015	3,4900	0,29%	3,3800	3,4900	3,3700	1.573	5.380,73
13/10/2015	3,4800	0,00%	3,4000	3,4800	3,4000	113	388,70
12/10/2015	3,4800	0,29%	3,4800	3,4800	3,4800	51	178,50
09/10/2015	3,4700	0,00%	3,3900	3,4800	3,3900	313	1.070,97
08/10/2015	3,4700	-0,29%	3,3900	3,4700	3,3900	1.087	3.715,33
07/10/2015	3,4800	0,58%	3,4100	3,4800	3,4100	195	670,75
06/10/2015	3,4600	-0,29%	3,4000	3,4600	3,4000	108	369,75
05/10/2015	3,4700	0,00%	3,3800	3,4800	3,3800	247	851,55
02/10/2015	3,4700	0,29%	3,4200	3,4700	3,4200	244	842,28
01/10/2015	3,4600	-0,29%	3,3900	3,4700	3,3900	414	1.428,08
30/9/2015	3,4700	0,29%	3,4700	3,4700	3,4700	51	178,00
29/9/2015	3,4600	0,00%	3,4100	3,4700	3,4100	410	1.416,50
28/9/2015	3,4600	-0,86%	3,4200	3,4800	3,4100	2.074	7.145,46
25/9/2015	3,4900	0,58%	3,4100	3,4900	3,4100	320	1.106,16
24/9/2015	3,4700	0,00%	3,4600	3,4700	3,4600	369	1.279,90
23/9/2015	3,4700	0,29%	3,4100	3,4800	3,4100	672	2.324,50
22/9/2015	3,4600	0,00%	3,4500	3,5200	3,4200	219	758,44
21/9/2015	3,4600	0,00%	3,3900	3,4600	3,3900	62	209,50
18/9/2015	3,4600	-0,57%	3,4100	3,5100	3,4100	446	1.533,90
17/9/2015	3,4800	0,00%	3,4800	3,5200	3,4200	296	1.025,85
16/9/2015	3,4800	0,58%	3,4300	3,4800	3,4300	15	53,05
15/9/2015	3,4600	0,00%	3,3900	3,4600	3,3900	62	209,50
14/9/2015	3,4600	-0,86%	3,4100	3,4900	3,4100	205	705,09
11/9/2015	3,4900	0,58%	3,4100	3,4900	3,4100	103	354,00
10/9/2015	3,4700	-1,14%	3,4100	3,5100	3,4100	205	708,54
09/9/2015	3,5100	1,45%	3,4100	3,5100	3,4100	361	1.240,20
08/9/2015	3,4600	0,58%	3,3800	3,4900	3,3800	186	633,83
07/9/2015	3,4400	0,00%	3,4100	3,4600	3,3900	317	1.089,70
04/9/2015	3,4400	-0,58%	3,4000	3,4700	3,3600	4.125	13.983,51
03/9/2015	3,4600	0,29%	3,3900	3,4600	3,3700	1.713	5.865,27
02/9/2015	3,4500	1,77%	3,3400	3,4600	3,3400	13.202	45.202,64
01/9/2015	3,3900	-0,29%	3,3600	3,4000	3,3600	990	3.366,03
31/8/2015	3,4000	0,29%	3,3600	3,4000	3,3600	969	3.286,75
28/8/2015	3,3900	0,59%	3,3200	3,4000	3,3200	822	2.786,28
27/8/2015	3,3700	-1,17%	3,3600	3,4200	3,3500	2.022	6.817,52
26/8/2015	3,4100	0,59%	3,3500	3,4100	3,3200	2.331	7.853,40
25/8/2015	3,3900	0,89%	3,3200	3,4200	3,2900	9.029	30.262,93
24/8/2015	3,3600	0,00%	3,3200	3,3600	3,3200	374	1.253,75
21/8/2015	3,3600	0,00%	3,3200	3,3700	3,3100	6.305	21.051,10
20/8/2015	3,3600	0,00%	3,3100	3,3600	3,2700	7.383	24.512,05
19/8/2015	3,3600	0,00%	3,3300	3,3700	3,3300	328	1.103,50
18/8/2015	3,3600	0,00%	3,3300	3,3900	3,3300	297	1.000,74
17/8/2015	3,3600	0,00%	3,3200	3,3600	3,3200	62	204,50
14/8/2015	3,3600	0,00%	3,3200	3,3800	3,3200	174	586,06
13/8/2015	3,3600	-1,75%	3,3600	3,4100	3,3500	1.868	6.332,85
12/8/2015	3,4200	-0,29%	3,4100	3,4300	3,3500	1.926	6.590,68
11/8/2015	3,4300	0,59%	3,3400	3,4300	3,3400	2.260	7.708,58
10/8/2015	3,4100	0,59%	3,3400	3,4100	3,3400	2.168	7.359,20
07/8/2015	3,3900	0,59%	3,3300	3,3900	3,3300	1.661	5.606,46
06/8/2015	3,3700	0,30%	3,3200	3,3700	3,3200	3.412	11.436,88
05/8/2015	3,3600	1,82%	3,3000	3,4000	3,3000	3.755	12.663,42
04/8/2015	3,3000	2,48%	3,1100	3,3000	3,1100	10.102	31.679,56
03/8/2015	3,2200	-12,26%	3,1100	3,2200	3,1100	3.429	10.850,70
26/6/2015	3,6700	-0,27%	3,6200	3,6800	3,6200	1.071	3.928,72
25/6/2015	3,6800	0,27%	3,6100	3,6800	3,6100	1.080	3.956,31
24/6/2015	3,6700	-0,81%	3,6300	3,7000	3,6300	1.306	4.798,62
23/6/2015	3,7000	0,27%	3,6200	3,7100	3,6200	1.315	4.844,88
22/6/2015	3,6900	0,54%	3,6100	3,6900	3,6100	1.538	5.642,17
19/6/2015	3,6700	0,00%	3,6200	3,6800	3,6200	1.303	4.773,81
18/6/2015	3,6700	1,10%	3,5700	3,6700	3,5700	2.836	10.335,52
17/6/2015	3,6300	-0,55%	3,5900	3,6700	3,5600	4.290	15.524,67
16/6/2015	3,6500	-0,27%	3,6100	3,6700	3,6100	1.276	4.663,45
15/6/2015	3,6600	0,00%	3,6100	3,6600	3,6100	1.377	5.033,75
12/6/2015	3,6600	-0,27%	3,5900	3,6900	3,5900	12.598	46.134,73
11/6/2015	3,6700	4,86%	3,4600	3,6800	3,4300	45.190	158.352,34
10/6/2015	3,5000	-0,28%	3,4900	3,5100	3,4600	506	1.762,00
09/6/2015	3,5100	0,29%	3,4300	3,5200	3,4300	459	1.602,83
08/6/2015	3,5000	-0,57%	3,4500	3,5300	3,4500	415	1.453,10
05/6/2015	3,5200	-0,28%	3,4700	3,5300	3,4700	513	1.801,00
04/6/2015	3,5300	0,00%	3,5000	3,5300	3,5000	110	384,34
03/6/2015	3,5300	0,28%	3,4800	3,5900	3,4800	968	3.438,92
02/6/2015	3,5200	-0,85%	3,5100	3,5500	3,5100	310	1.089,68
29/5/2015	3,5500	-0,28%	3,5200	3,6300	3,5200	3.985	14.210,32
28/5/2015	3,5600	0,00%	3,5200	3,5600	3,5200	62	218,60
27/5/2015	3,5600	0,00%	3,5100	3,6100	3,5100	1.225	4.357,85
26/5/2015	3,5600	-1,39%	3,5400	3,6100	3,5400	1.123	3.998,05
25/5/2015	3,6100	0,00%	3,6000	3,6100	3,6000	195	702,10
22/5/2015	3,6100	-1,10%	3,6000	3,6500	3,5200	1.869	6.734,97
21/5/2015	3,6500	2,53%	3,5000	3,6500	3,5000	11.022	,00
20/5/2015	3,5600	1,42%	3,4700	3,5600	3,4700	858	,00
19/5/2015	3,5100	0,86%	3,4300	3,5100	3,4300	258	,00
18/5/2015	3,4800	0,00%	3,4500	3,4800	3,4500	94	,00
15/5/2015	3,4800	-0,85%	3,4500	3,5200	3,4500	5.939	,00
14/5/2015	3,5100	0,86%	3,4300	3,5100	3,4200	2.759	,00
13/5/2015	3,4800	2,65%	3,3200	3,4800	3,2700	48.014	,00
12/5/2015	3,3900	1,19%	3,3200	3,4000	3,2200	23.377	,00
11/5/2015	3,3500	0,00%	3,3300	3,3500	3,3300	24	,00
08/5/2015	3,3500	-0,89%	3,3400	3,3800	3,3400	390	,00
07/5/2015	3,3800	0,30%	3,3300	3,3800	3,3300	232	,00
06/5/2015	3,3700	0,60%	3,3000	3,3700	3,3000	2.309	,00
05/5/2015	3,3500	-1,47%	3,3400	3,4200	3,3300	162.341	,00
04/5/2015	3,4000	0,00%	3,3400	3,4000	3,3400	247	,00
30/4/2015	3,4000	0,00%	3,3600	3,4000	3,3200	1.618	,00
29/4/2015	3,4000	-0,87%	3,3600	3,4300	3,3200	2.455	,00
28/4/2015	3,4300	1,18%	3,3300	3,4300	3,3300	2.291	,00
27/4/2015	3,3900	2,73%	3,2300	3,3900	3,2200	23.141	,00
24/4/2015	3,3000	2,80%	3,1600	3,3000	3,1100	35.158	,00
23/4/2015	3,2100	0,31%	3,1500	3,2100	3,1500	922	,00
22/4/2015	3,2000	0,31%	3,1200	3,2000	3,1200	2.067	,00
21/4/2015	3,1900	0,00%	3,1400	3,2200	3,1400	2.171	,00
20/4/2015	3,1900	0,31%	3,1400	3,1900	3,1400	1.437	,00
17/4/2015	3,1800	0,32%	3,1300	3,1900	3,1300	897	,00
16/4/2015	3,1700	0,00%	3,1100	3,1700	3,1100	2.771	,00
15/4/2015	3,1700	-1,25%	3,1600	3,2100	3,1200	3.402	,00
14/4/2015	3,2100	-0,62%	3,1600	3,2300	3,1400	6.950	,00
09/4/2015	3,2300	0,62%	3,1500	3,2300	3,1300	2.414	,00
08/4/2015	3,2100	1,58%	3,1600	3,2100	3,1600	1.509	,00
07/4/2015	3,1600	-1,56%	3,1600	3,2100	3,1100	3.469	,00
02/4/2015	3,2100	0,31%	3,1400	3,2200	3,1400	1.908	,00
01/4/2015	3,2000	0,00%	3,1500	3,2000	3,1500	1.308	,00
31/3/2015	3,2000	0,31%	3,1300	3,2000	3,1300	2.654	,00
30/3/2015	3,1900	-0,62%	3,1500	3,2300	3,1500	1.421	,00
27/3/2015	3,2100	0,94%	3,1300	3,2100	3,1200	2.132	,00
26/3/2015	3,1800	-0,62%	3,1400	3,2000	3,1300	1.603	,00
24/3/2015	3,2000	0,31%	3,1500	3,2000	3,1200	1.997	,00
23/3/2015	3,1900	0,63%	3,1300	3,1900	3,1300	1.802	,00
20/3/2015	3,1700	1,93%	3,0700	3,1700	3,0600	21.563	,00
19/3/2015	3,1100	0,00%	3,0600	3,1200	3,0500	1.795	,00
18/3/2015	3,1100	0,00%	3,0600	3,1100	3,0600	1.077	,00
17/3/2015	3,1100	0,00%	3,0600	3,1200	3,0600	1.626	,00
16/3/2015	3,1100	0,65%	3,0400	3,1100	3,0400	1.263	,00
13/3/2015	3,0900	-0,64%	3,0700	3,1200	3,0400	7.507	,00
12/3/2015	3,1100	0,00%	3,0700	3,1400	3,0700	1.492	,00
11/3/2015	3,1100	1,30%	3,0900	3,1300	3,0400	11.715	,00
10/3/2015	3,0700	1,66%	2,9600	3,0800	2,9500	39.262	,00
09/3/2015	3,0200	-1,95%	3,0400	3,0600	2,9600	791	,00
06/3/2015	3,0800	-0,96%	3,0600	3,0800	3,0400	381	,00
05/3/2015	3,1100	-1,27%	3,1200	3,1300	3,0800	848	,00
04/3/2015	3,1500	-1,87%	3,1500	3,2200	3,1400	609	,00
03/3/2015	3,2100	0,31%	3,1400	3,2300	3,1400	738	,00
02/3/2015	3,2000	-1,23%	3,1800	3,2500	3,1800	512	,00
27/2/2015	3,2400	-1,22%	3,2400	3,2800	3,2300	1.129	,00
26/2/2015	3,2800	-0,61%	3,2500	3,3000	3,2100	1.919	,00
25/2/2015	3,3000	-0,60%	3,2700	3,3200	3,2700	952	,00
24/2/2015	3,3200	3,11%	3,2500	3,3200	3,1700	2.191	,00
20/2/2015	3,2200	0,31%	3,1300	3,2200	3,1300	885	,00
19/2/2015	3,2100	0,31%	3,1500	3,2100	3,1300	1.449	,00
18/2/2015	3,2000	1,27%	3,1000	3,2100	3,1000	804	,00
17/2/2015	3,1600	-0,94%	3,1500	3,1800	3,1500	910	,00
16/2/2015	3,1900	-0,62%	3,1500	3,2100	3,1400	1.281	,00
13/2/2015	3,2100	1,26%	3,1200	3,2500	3,1200	2.738	,00
12/2/2015	3,1700	0,96%	3,0900	3,1700	3,0900	3.035	,00
11/2/2015	3,1400	-0,32%	3,1000	3,1500	3,1000	1.434	,00
10/2/2015	3,1500	3,96%	3,0300	3,1500	2,9400	3.261	,00
09/2/2015	3,0300	-0,33%	2,9800	3,0400	2,9500	1.764	,00
06/2/2015	3,0400	-1,62%	3,0000	3,0900	3,0000	1.615	,00
05/2/2015	3,0900	0,00%	3,0000	3,0900	3,0000	1.641	,00
04/2/2015	3,0900	-0,96%	3,0900	3,1200	3,0400	1.762	,00
03/2/2015	3,1200	0,97%	3,0500	3,1300	3,0500	1.506	,00
02/2/2015	3,0900	-0,32%	3,0600	3,1200	3,0600	2.269	,00
30/1/2015	3,1000	0,32%	3,0300	3,1300	3,0300	3.316	,00
29/1/2015	3,0900	2,66%	2,9700	3,0900	2,9200	25.132	,00
28/1/2015	3,0100	-1,95%	2,9800	3,0600	2,9800	1.372	,00
27/1/2015	3,0700	-1,29%	3,0500	3,1100	3,0200	1.025	,00
26/1/2015	3,1100	0,97%	3,0400	3,1200	3,0300	1.387	,00
23/1/2015	3,0800	1,32%	3,0000	3,1200	3,0000	3.186	,00
22/1/2015	3,0400	0,66%	2,9500	3,0400	2,9500	782	,00
21/1/2015	3,0200	0,67%	2,9400	3,0400	2,9300	1.906	,00
20/1/2015	3,0000	-0,33%	2,9500	3,0900	2,9400	1.818	,00
19/1/2015	3,0100	2,38%	2,9200	3,0100	2,9200	6.649	,00
16/1/2015	2,9400	-1,34%	2,9300	2,9800	2,8300	13.822	,00
15/1/2015	2,9800	-1,32%	2,9600	3,0300	2,9500	1.660	,00
14/1/2015	3,0200	-1,95%	3,0000	3,1200	2,9800	1.194	,00
13/1/2015	3,0800	0,33%	3,0000	3,0900	2,9700	2.080	,00
12/1/2015	3,0700	1,99%	2,9100	3,1300	2,9100	2.326	,00
09/1/2015	3,0100	2,38%	2,9000	3,0300	2,9000	2.371	,00
08/1/2015	2,9400	0,34%	2,8700	2,9600	2,8700	533	,00
07/1/2015	2,9300	0,00%	2,8700	2,9300	2,8600	1.096	,00
05/1/2015	2,9300	-0,34%	2,8800	2,9400	2,8800	1.097	,00
02/1/2015	2,9400	0,00%	2,8700	2,9900	2,8700	1.153	,00
31/12/2014	2,9400	-0,68%	2,8800	2,9600	2,8700	2.322	,00
30/12/2014	2,9600	0,34%	2,8800	2,9600	2,8600	1.069	,00
29/12/2014	2,9500	-1,67%	2,9000	2,9600	2,8400	5.408	,00
23/12/2014	3,0000	-0,33%	2,9500	3,0100	2,9500	552	,00
22/12/2014	3,0100	0,67%	2,9400	3,0100	2,9300	1.029	,00
19/12/2014	2,9900	0,00%	2,9300	2,9900	2,9300	397	,00
18/12/2014	2,9900	0,67%	2,8900	2,9900	2,8900	3.366	,00
17/12/2014	2,9700	1,37%	2,8800	2,9700	2,8800	1.334	,00
16/12/2014	2,9300	0,34%	2,8500	2,9300	2,8500	688	,00
15/12/2014	2,9200	1,04%	2,8300	2,9200	2,8300	1.718	,00
12/12/2014	2,8900	0,35%	2,8200	2,9000	2,8200	2.388	,00
11/12/2014	2,8800	-1,03%	2,8500	2,9100	2,8200	2.443	,00
10/12/2014	2,9100	0,34%	2,8200	2,9400	2,8100	2.098	,00
09/12/2014	2,9000	-2,03%	2,9000	2,9600	2,8200	144.639	,00
08/12/2014	2,9600	1,37%	2,8700	2,9600	2,8600	22.095	,00
05/12/2014	2,9200	7,75%	2,6600	2,9300	2,6600	62.651	,00
04/12/2014	2,7100	0,00%	2,6600	2,7200	2,6500	6.438	,00
03/12/2014	2,7100	-1,45%	2,6800	2,7400	2,6400	8.614	,00
02/12/2014	2,7500	1,10%	2,6700	2,7500	2,6700	5.093	,00
01/12/2014	2,7200	-0,37%	2,6700	2,7400	2,6700	14.416	,00
28/11/2014	2,7300	4,60%	2,5600	2,7300	2,5600	9.878	,00
27/11/2014	2,6100	-1,51%	2,5900	2,7100	2,5400	24.677	,00
26/11/2014	2,6500	3,52%	2,5200	2,6600	2,5100	42.233	,00
25/11/2014	2,5600	-2,66%	2,5700	2,6500	2,5000	267.822	,00
24/11/2014	2,6300	1,94%	2,5400	2,6300	2,5400	9.694	,00
21/11/2014	2,5800	1,18%	2,5300	2,5900	2,5200	4.533	,00
20/11/2014	2,5500	-0,39%	2,5300	2,5800	2,5200	3.627	,00
19/11/2014	2,5600	0,00%	2,5300	2,5800	2,4700	22.819	,00
18/11/2014	2,5600	0,39%	2,5100	2,5600	2,5000	2.187	,00
17/11/2014	2,5500	-0,39%	2,5200	2,5600	2,5100	1.652	,00
14/11/2014	2,5600	0,00%	2,5200	2,5600	2,5200	321	,00
13/11/2014	2,5600	0,79%	2,5000	2,5600	2,5000	3.427	,00
12/11/2014	2,5400	0,40%	2,5100	2,5600	2,4600	5.699	,00
11/11/2014	2,5300	-0,39%	2,5200	2,5500	2,5200	1.492	,00
10/11/2014	2,5400	-0,78%	2,5300	2,5500	2,5100	836	,00
07/11/2014	2,5600	-0,78%	2,5200	2,5800	2,5200	456	,00
06/11/2014	2,5800	0,78%	2,5100	2,6100	2,5100	1.126	,00
05/11/2014	2,5600	0,00%	2,5200	2,5600	2,5200	1.711	,00
04/11/2014	2,5600	1,99%	2,4700	2,5700	2,4300	28.685	,00
03/11/2014	2,5100	2,03%	2,4200	2,5100	2,4200	4.081	,00
31/10/2014	2,4600	2,07%	2,3800	2,4600	2,3800	5.278	,00
30/10/2014	2,4100	0,00%	2,3900	2,4100	2,3400	2.607	,00
29/10/2014	2,4100	-1,23%	2,4300	2,4300	2,3900	436	,00
27/10/2014	2,4400	0,00%	2,4300	2,4400	2,4100	461	,00
24/10/2014	2,4400	0,83%	2,3900	2,4400	2,3900	2.826	,00
23/10/2014	2,4200	0,00%	2,3900	2,4200	2,3800	1.517	,00
22/10/2014	2,4200	-0,82%	2,4000	2,4400	2,3900	547	,00
21/10/2014	2,4400	0,83%	2,3900	2,4500	2,3900	1.663	,00
20/10/2014	2,4200	0,00%	2,3900	2,4200	2,3700	1.248	,00
17/10/2014	2,4200	2,11%	2,3600	2,4200	2,3600	2.148	,00
16/10/2014	2,3700	0,42%	2,3600	2,3700	2,3600	54	,00
15/10/2014	2,3600	-0,42%	2,3500	2,3800	2,3200	4.244	,00
14/10/2014	2,3700	-0,84%	2,3700	2,4000	2,3500	1.527	,00
13/10/2014	2,3900	0,00%	2,3700	2,3900	2,3700	263	,00
10/10/2014	2,3900	-1,24%	2,3800	2,4200	2,3700	542	,00
09/10/2014	2,4200	4,31%	2,2900	2,4400	2,2900	32.753	,00
08/10/2014	2,3200	0,00%	2,2900	2,3200	2,2800	3.701	,00
07/10/2014	2,3200	0,00%	2,2800	2,3200	2,2700	10.573	,00
06/10/2014	2,3200	0,00%	2,2800	2,3500	2,2800	1.958	,00
03/10/2014	2,3200	0,00%	2,2800	2,3200	2,2800	1.816	,00
02/10/2014	2,3200	0,00%	2,2900	2,3600	2,2800	2.356	,00
01/10/2014	2,3200	0,43%	2,2800	2,3200	2,2800	5.483	,00
30/9/2014	2,3100	0,43%	2,3000	2,3300	2,2800	2.764	,00
29/9/2014	2,3000	-0,43%	2,2900	2,3000	2,2700	2.675	,00
26/9/2014	2,3100	0,00%	2,2800	2,3100	2,2800	10.599	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%