| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,2000 | -5,34 % | -0,3500 | 230 |
| ΚΡΙ | 19,0000 | -4,33 % | -0,8600 | 30.328 |
| ΓΕΒΚΑ | 2,3800 | -3,25 % | -0,0800 | 7.831 |
| ΞΥΛΚ | 0,2700 | -2,17 % | -0,0060 | 15.200 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 5.756.580 |
| ΟΤΟΕΛ | 11,5000 | -1,71 % | -0,2000 | 27.603 |
| ΠΡΟΝΤΕΑ | 5,9000 | -1,67 % | -0,1000 | 44.298 |
| ΠΛΑΚΡ | 14,6000 | -1,35 % | -0,2000 | 104 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 73.649 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 975.547 |
Συνεχης ενημερωση
AKTOR ΟΜΙΛΟΣ ΕΤΑΙΡΕΙΩΝ (AKTR)
9,8000 €
0,2000 (2,08%)
- Άνοιγμα 9,6000
- Υψηλό 9,8000
- Χαμηλό 9,5100
- Όγκος 342.358
- Τζίρος 3.323.226 €
- Πράξεις 681
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/1/2015 | 0,6894 | 1,77% | 0,6894 | 0,6894 | 0,6894 | 71 | ,00 |
| 19/1/2015 | 0,6774 | 0,00% | 0,6612 | 0,6774 | 0,6612 | 18.840 | ,00 |
| 16/1/2015 | 0,6774 | -2,95% | 0,6843 | 0,6843 | 0,6774 | 21.601 | ,00 |
| 15/1/2015 | 0,6980 | -3,88% | 0,6860 | 0,6980 | 0,6860 | 479 | ,00 |
| 14/1/2015 | 0,7262 | -4,71% | 0,7382 | 0,7673 | 0,7262 | 5.557 | ,00 |
| 13/1/2015 | 0,7621 | 0,00% | 0,7476 | 0,7621 | 0,7476 | 3.770 | ,00 |
| 12/1/2015 | 0,7621 | 9,18% | 0,7040 | 0,7621 | 0,7040 | 589 | ,00 |
| 09/1/2015 | 0,6980 | -5,55% | 0,7741 | 0,7741 | 0,6980 | 14 | ,00 |
| 08/1/2015 | 0,7390 | -4,74% | 0,7390 | 0,7390 | 0,7390 | 35 | ,00 |
| 07/1/2015 | 0,7758 | 5,58% | 0,6997 | 0,7758 | 0,6997 | 2.719 | ,00 |
| 05/1/2015 | 0,7348 | 0,00% | 0,7348 | 0,7348 | 0,7348 | ,00 | |
| 02/1/2015 | 0,7348 | 9,72% | 0,6774 | 0,7365 | 0,6492 | 11.661 | ,00 |
| 31/12/2014 | 0,6697 | 5,51% | 0,6210 | 0,6697 | 0,6210 | 298 | ,00 |
| 30/12/2014 | 0,6347 | 1,37% | 0,5936 | 0,6347 | 0,5936 | 1.569 | ,00 |
| 29/12/2014 | 0,6261 | -1,35% | 0,5928 | 0,6295 | 0,5782 | 4.016 | ,00 |
| 23/12/2014 | 0,6347 | 1,78% | 0,6065 | 0,6347 | 0,6065 | 3.756 | ,00 |
| 22/12/2014 | 0,6236 | -3,05% | 0,6492 | 0,6561 | 0,6210 | 1.488 | ,00 |
| 19/12/2014 | 0,6432 | 4,30% | 0,6278 | 0,6629 | 0,6082 | 5.947 | ,00 |
| 18/12/2014 | 0,6167 | -4,12% | 0,6458 | 0,6492 | 0,5928 | 3.501 | ,00 |
| 17/12/2014 | 0,6432 | 0,27% | 0,6364 | 0,6475 | 0,6236 | 10.172 | ,00 |
| 16/12/2014 | 0,6415 | 1,07% | 0,6210 | 0,6415 | 0,6210 | 2.482 | ,00 |
| 15/12/2014 | 0,6347 | 7,38% | 0,5928 | 0,6347 | 0,5928 | 4.858 | ,00 |
| 12/12/2014 | 0,5911 | -0,42% | 0,5808 | 0,5996 | 0,5645 | 5.883 | ,00 |
| 11/12/2014 | 0,5936 | -6,48% | 0,6347 | 0,7023 | 0,5500 | 13.329 | ,00 |
| 10/12/2014 | 0,6347 | -2,37% | 0,6347 | 0,7023 | 0,6210 | 4.623 | ,00 |
| 09/12/2014 | 0,6501 | -20,58% | 0,7972 | 0,7972 | 0,6458 | 13.887 | ,00 |
| 08/12/2014 | 0,8186 | 3,57% | 0,7827 | 0,8254 | 0,7758 | 3.047 | ,00 |
| 05/12/2014 | 0,7904 | 2,45% | 0,7621 | 0,8100 | 0,7621 | 4.023 | ,00 |
| 04/12/2014 | 0,7715 | -1,86% | 0,7861 | 0,7861 | 0,7698 | 525 | ,00 |
| 03/12/2014 | 0,7861 | 1,33% | 0,7775 | 0,7904 | 0,7775 | 2.148 | ,00 |
| 02/12/2014 | 0,7758 | 3,90% | 0,7544 | 0,7818 | 0,7544 | 1.637 | ,00 |
| 01/12/2014 | 0,7467 | -3,00% | 0,7827 | 0,7827 | 0,7125 | 1.445 | ,00 |
| 28/11/2014 | 0,7698 | 4,89% | 0,7057 | 0,7741 | 0,7057 | 2.482 | ,00 |
| 27/11/2014 | 0,7339 | -4,66% | 0,7536 | 0,7621 | 0,7211 | 2.830 | ,00 |
| 26/11/2014 | 0,7698 | -2,38% | 0,7818 | 0,7886 | 0,7621 | 2.106 | ,00 |
| 25/11/2014 | 0,7886 | 0,75% | 0,7904 | 0,7904 | 0,7886 | 1.466 | ,00 |
| 24/11/2014 | 0,7827 | 0,33% | 0,7801 | 0,7886 | 0,7647 | 3.132 | ,00 |
| 21/11/2014 | 0,7801 | 2,36% | 0,7621 | 0,7818 | 0,7621 | 3.394 | ,00 |
| 20/11/2014 | 0,7621 | 1,71% | 0,7621 | 0,7630 | 0,7621 | 1.691 | ,00 |
| 19/11/2014 | 0,7493 | -2,01% | 0,7544 | 0,7758 | 0,7493 | 27.134 | ,00 |
| 18/11/2014 | 0,7647 | -0,56% | 0,7827 | 0,7827 | 0,7339 | 7.605 | ,00 |
| 17/11/2014 | 0,7690 | -4,35% | 0,7989 | 0,7989 | 0,7673 | 647 | ,00 |
| 14/11/2014 | 0,8040 | 2,50% | 0,8040 | 0,8186 | 0,7955 | 990 | ,00 |
| 13/11/2014 | 0,7844 | 2,00% | 0,7690 | 0,7861 | 0,7690 | 1.701 | ,00 |
| 12/11/2014 | 0,7690 | 3,57% | 0,7579 | 0,7732 | 0,7476 | 2.127 | ,00 |
| 11/11/2014 | 0,7425 | -2,14% | 0,7425 | 0,7425 | 0,7425 | 61 | ,00 |
| 10/11/2014 | 0,7587 | -7,32% | 0,8126 | 0,8126 | 0,7339 | 5.916 | ,00 |
| 07/11/2014 | 0,8186 | -6,18% | 0,8639 | 0,8639 | 0,7673 | 2.383 | ,00 |
| 06/11/2014 | 0,8725 | 0,00% | 0,8725 | 0,8981 | 0,8554 | 2.613 | ,00 |
| 05/11/2014 | 0,8725 | 4,83% | 0,8451 | 0,8725 | 0,8451 | 312 | ,00 |
| 04/11/2014 | 0,8323 | -1,71% | 0,8494 | 0,8639 | 0,8323 | 2.872 | ,00 |
| 03/11/2014 | 0,8468 | 2,06% | 0,8323 | 0,8537 | 0,8186 | 2.738 | ,00 |
| 31/10/2014 | 0,8297 | 1,36% | 0,8391 | 0,8468 | 0,8254 | 7.925 | ,00 |
| 30/10/2014 | 0,8186 | -0,62% | 0,8408 | 0,8408 | 0,8169 | 4.023 | ,00 |
| 29/10/2014 | 0,8237 | -5,59% | 0,8537 | 0,8537 | 0,8237 | 1.431 | ,00 |
| 27/10/2014 | 0,8725 | -1,92% | 0,9152 | 0,9152 | 0,8725 | 11.912 | ,00 |
| 24/10/2014 | 0,8896 | 0,98% | 0,8810 | 0,9152 | 0,8810 | 8.415 | ,00 |
| 23/10/2014 | 0,8810 | 1,98% | 0,8554 | 0,8810 | 0,8468 | 2.837 | ,00 |
| 22/10/2014 | 0,8639 | -1,94% | 0,8537 | 0,8725 | 0,8537 | 1.285 | ,00 |
| 21/10/2014 | 0,8810 | 9,58% | 0,7904 | 0,8810 | 0,7904 | 3.150 | ,00 |
| 20/10/2014 | 0,8040 | 3,41% | 0,7621 | 0,8519 | 0,7621 | 3.892 | ,00 |
| 17/10/2014 | 0,7775 | 5,94% | 0,7476 | 0,7886 | 0,7339 | 35.985 | ,00 |
| 16/10/2014 | 0,7339 | 1,19% | 0,6449 | 0,7433 | 0,6449 | 8.752 | ,00 |
| 15/10/2014 | 0,7253 | -12,86% | 0,8323 | 0,8323 | 0,7194 | 25.181 | ,00 |
| 14/10/2014 | 0,8323 | -4,61% | 0,8639 | 0,8639 | 0,7784 | 11.060 | ,00 |
| 13/10/2014 | 0,8725 | 2,00% | 0,8639 | 0,8725 | 0,8494 | 934 | ,00 |
| 10/10/2014 | 0,8554 | -0,98% | 0,8639 | 0,8981 | 0,8537 | 5.333 | ,00 |
| 09/10/2014 | 0,8639 | 0,00% | 0,8810 | 0,8896 | 0,8639 | 2.447 | ,00 |
| 08/10/2014 | 0,8639 | 0,00% | 0,8639 | 0,8639 | 0,8477 | 4.445 | ,00 |
| 07/10/2014 | 0,8639 | -5,61% | 0,9067 | 0,9067 | 0,8639 | 5.067 | ,00 |
| 06/10/2014 | 0,9152 | 0,94% | 0,9152 | 0,9152 | 0,9067 | 5.219 | ,00 |
| 03/10/2014 | 0,9067 | -4,51% | 0,9666 | 0,9666 | 0,9067 | 5.266 | ,00 |
| 02/10/2014 | 0,9495 | -2,63% | 0,9666 | 0,9837 | 0,9495 | 6.778 | ,00 |
| 01/10/2014 | 0,9751 | -1,72% | 0,9922 | 1,0010 | 0,9751 | 2.695 | ,00 |
| 30/9/2014 | 0,9922 | 1,75% | 0,9666 | 1,0010 | 0,9580 | 5.283 | ,00 |
| 29/9/2014 | 0,9751 | -4,21% | 1,0010 | 1,0090 | 0,9751 | 7.063 | ,00 |
| 26/9/2014 | 1,0180 | -4,77% | 1,0860 | 1,0860 | 1,0180 | 3.611 | ,00 |
| 25/9/2014 | 1,0690 | 0,00% | 1,0690 | 1,0690 | 1,0430 | 4.577 | ,00 |
| 24/9/2014 | 1,0690 | -3,87% | 1,1380 | 1,1380 | 1,0690 | 3.941 | ,00 |
| 23/9/2014 | 1,1120 | -3,72% | 1,1800 | 1,1800 | 1,0950 | 1.907 | ,00 |
| 22/9/2014 | 1,1550 | 1,49% | 1,1550 | 1,1550 | 1,1550 | ,00 | |
| 19/9/2014 | 1,1380 | 1,61% | 1,1380 | 1,1380 | 1,0860 | 3.611 | ,00 |
| 18/9/2014 | 1,1200 | -2,27% | 1,1550 | 1,1550 | 1,1030 | 493 | ,00 |
| 17/9/2014 | 1,1460 | 0,70% | 1,1550 | 1,1550 | 1,1030 | 8.490 | ,00 |
| 16/9/2014 | 1,1380 | -2,90% | 1,1890 | 1,1890 | 1,1380 | 3.160 | ,00 |
| 15/9/2014 | 1,1720 | -1,43% | 1,2060 | 1,2150 | 1,1630 | 1.164 | ,00 |
| 12/9/2014 | 1,1890 | -0,75% | 1,1890 | 1,1890 | 1,1720 | 1.978 | ,00 |
| 11/9/2014 | 1,1980 | -2,04% | 1,1980 | 1,2230 | 1,1980 | 2.421 | ,00 |
| 10/9/2014 | 1,2230 | 0,66% | 1,1980 | 1,2230 | 1,1890 | 2.127 | ,00 |
| 09/9/2014 | 1,2150 | -2,02% | 1,2230 | 1,2230 | 1,2150 | 5.173 | ,00 |
| 08/9/2014 | 1,2400 | 0,65% | 1,2400 | 1,2490 | 1,2320 | 966 | ,00 |
| 05/9/2014 | 1,2320 | 0,00% | 1,2150 | 1,2490 | 1,2150 | 2.461 | ,00 |
| 04/9/2014 | 1,2320 | -0,65% | 1,2230 | 1,2400 | 1,2230 | 1.527 | ,00 |
| 03/9/2014 | 1,2400 | -2,05% | 1,2750 | 1,2750 | 1,2230 | 1.896 | ,00 |
| 02/9/2014 | 1,2660 | 0,00% | 1,2830 | 1,2830 | 1,2400 | 3.164 | ,00 |
| 01/9/2014 | 1,2660 | 0,00% | 1,2750 | 1,2750 | 1,2400 | 2.915 | ,00 |
| 29/8/2014 | 1,2660 | -0,71% | 1,2750 | 1,2750 | 1,2400 | 256 | ,00 |
| 28/8/2014 | 1,2750 | 0,71% | 1,2230 | 1,2750 | 1,2150 | 1.733 | ,00 |
| 27/8/2014 | 1,2660 | -0,71% | 1,2400 | 1,2750 | 1,2400 | 675 | ,00 |
| 26/8/2014 | 1,2750 | -0,62% | 1,2750 | 1,2750 | 1,2750 | 390 | ,00 |
| 25/8/2014 | 1,2830 | 1,34% | 1,2830 | 1,2830 | 1,2490 | 256 | ,00 |
| 22/8/2014 | 1,2660 | 4,98% | 1,2060 | 1,2660 | 1,1980 | 4.588 | ,00 |
| 21/8/2014 | 1,2060 | -0,74% | 1,2060 | 1,2150 | 1,1890 | 3.789 | ,00 |
| 20/8/2014 | 1,2150 | 0,00% | 1,2150 | 1,2150 | 1,2150 | 71 | ,00 |
| 19/8/2014 | 1,2150 | -0,65% | 1,2150 | 1,2150 | 1,2060 | 213 | ,00 |
| 18/8/2014 | 1,2230 | -1,37% | 1,2400 | 1,2400 | 1,2230 | 117 | ,00 |
| 14/8/2014 | 1,2400 | 0,65% | 1,2150 | 1,2400 | 1,2060 | 887 | ,00 |
| 13/8/2014 | 1,2320 | -0,65% | 1,2400 | 1,2490 | 1,2230 | 959 | ,00 |
| 12/8/2014 | 1,2400 | 0,00% | 1,2490 | 1,2490 | 1,2400 | 249 | ,00 |
| 11/8/2014 | 1,2400 | 0,65% | 1,2570 | 1,2570 | 1,2400 | 4.005 | ,00 |
| 08/8/2014 | 1,2320 | -4,64% | 1,2570 | 1,2570 | 1,2230 | 1.062 | ,00 |
| 07/8/2014 | 1,2920 | 4,19% | 1,2570 | 1,2920 | 1,2400 | 4.609 | ,00 |
| 06/8/2014 | 1,2400 | 0,00% | 1,2150 | 1,2570 | 1,1720 | 6.487 | ,00 |
| 05/8/2014 | 1,2400 | 2,06% | 1,2230 | 1,2660 | 1,1980 | 6.104 | ,00 |
| 04/8/2014 | 1,2150 | 2,19% | 1,1800 | 1,2150 | 1,1800 | 3.082 | ,00 |
| 01/8/2014 | 1,1890 | -2,14% | 1,2150 | 1,2150 | 1,1890 | 742 | ,00 |
| 31/7/2014 | 1,2150 | 2,19% | 1,2150 | 1,2150 | 1,1720 | 1.605 | ,00 |
| 30/7/2014 | 1,1890 | -0,75% | 1,1980 | 1,1980 | 1,1890 | 164 | ,00 |
| 29/7/2014 | 1,1980 | -0,66% | 1,2230 | 1,2230 | 1,1980 | 1.311 | ,00 |
| 28/7/2014 | 1,2060 | -1,39% | 1,2230 | 1,2230 | 1,2060 | 924 | ,00 |
| 25/7/2014 | 1,2230 | 2,09% | 1,2060 | 1,2230 | 1,2060 | 5.241 | ,00 |
| 24/7/2014 | 1,1980 | 0,00% | 1,1980 | 1,1980 | 1,1980 | 1.388 | ,00 |
| 23/7/2014 | 1,1980 | 2,22% | 1,1980 | 1,1980 | 1,1980 | 141 | ,00 |
| 22/7/2014 | 1,1720 | 2,27% | 1,1550 | 1,1720 | 1,1550 | 462 | ,00 |
| 21/7/2014 | 1,1460 | -3,62% | 1,1630 | 1,1720 | 1,1290 | 3.362 | ,00 |
| 18/7/2014 | 1,1890 | -2,14% | 1,2060 | 1,2060 | 1,1630 | 1.691 | ,00 |
| 17/7/2014 | 1,2150 | 1,42% | 1,1980 | 1,2230 | 1,1980 | 859 | ,00 |
| 16/7/2014 | 1,1980 | 0,00% | 1,1980 | 1,1980 | 1,1980 | 35 | ,00 |
| 15/7/2014 | 1,1980 | -1,40% | 1,1980 | 1,1980 | 1,1720 | 3.071 | ,00 |
| 14/7/2014 | 1,2150 | -0,65% | 1,2150 | 1,2230 | 1,2150 | 1.910 | ,00 |
| 11/7/2014 | 1,2230 | 1,41% | 1,1720 | 1,2660 | 1,1720 | 3.537 | ,00 |
| 10/7/2014 | 1,2060 | -1,39% | 1,2150 | 1,2150 | 1,1890 | 2.400 | ,00 |
| 09/7/2014 | 1,2230 | -3,40% | 1,2660 | 1,2660 | 1,2150 | 4.112 | ,00 |
| 08/7/2014 | 1,2660 | -3,28% | 1,3000 | 1,3000 | 1,2400 | 4.865 | ,00 |
| 07/7/2014 | 1,3090 | 0,00% | 1,3000 | 1,3090 | 1,3000 | 2.454 | ,00 |
| 04/7/2014 | 1,3090 | -1,28% | 1,3510 | 1,3510 | 1,3000 | 1.069 | ,00 |
| 03/7/2014 | 1,3260 | -1,85% | 1,3510 | 1,3510 | 1,3260 | 3.807 | ,00 |
| 02/7/2014 | 1,3510 | 0,60% | 1,3690 | 1,3690 | 1,3090 | 675 | ,00 |
| 01/7/2014 | 1,3430 | 0,00% | 1,3430 | 1,3430 | 1,3430 | 355 | ,00 |
| 30/6/2014 | 1,3430 | -0,59% | 1,3430 | 1,3430 | 1,3090 | 483 | ,00 |
| 27/6/2014 | 1,3510 | -0,66% | 1,3690 | 1,3690 | 1,3090 | 4.346 | ,00 |
| 26/6/2014 | 1,3600 | 0,67% | 1,3690 | 1,3690 | 1,3430 | 1.740 | ,00 |
| 25/6/2014 | 1,3510 | 0,60% | 1,3510 | 1,3510 | 1,3090 | 675 | ,00 |
| 24/6/2014 | 1,3430 | -1,25% | 1,3690 | 1,3690 | 1,3430 | 2.233 | ,00 |
| 23/6/2014 | 1,3600 | -1,23% | 1,3430 | 1,3600 | 1,3090 | 530 | ,00 |
| 20/6/2014 | 1,3770 | 1,25% | 1,3430 | 1,3770 | 1,3090 | 1.178 | ,00 |
| 19/6/2014 | 1,3600 | 2,56% | 1,3260 | 1,3690 | 1,3260 | 1.108 | ,00 |
| 18/6/2014 | 1,3260 | -1,27% | 1,3260 | 1,3260 | 1,3260 | 746 | ,00 |
| 17/6/2014 | 1,3430 | -0,59% | 1,3430 | 1,3510 | 1,3090 | 1.026 | ,00 |
| 16/6/2014 | 1,3510 | 0,00% | 1,3690 | 1,3690 | 1,3090 | 20.697 | ,00 |
| 13/6/2014 | 1,3510 | -1,31% | 1,3690 | 1,3690 | 1,3260 | 2.681 | ,00 |
| 12/6/2014 | 1,3690 | -1,23% | 1,3600 | 1,3770 | 1,3340 | 5.855 | ,00 |
| 11/6/2014 | 1,3860 | -0,57% | 1,3940 | 1,3940 | 1,3690 | 600 | ,00 |
| 10/6/2014 | 1,3940 | 1,83% | 1,3940 | 1,4110 | 1,3600 | 2.745 | ,00 |
| 06/6/2014 | 1,3690 | 0,66% | 1,3770 | 1,4110 | 1,3510 | 7.882 | ,00 |
| 05/6/2014 | 1,3600 | 3,26% | 1,3340 | 1,3690 | 1,3340 | 3.320 | ,00 |
| 04/6/2014 | 1,3170 | 0,00% | 1,3430 | 1,3510 | 1,3000 | 3.448 | ,00 |
| 03/6/2014 | 1,3170 | -2,52% | 1,3600 | 1,3600 | 1,3170 | 4.924 | ,00 |
| 02/6/2014 | 1,3510 | 0,60% | 1,3000 | 1,3770 | 1,3000 | 3.688 | ,00 |
| 30/5/2014 | 1,3430 | -3,10% | 1,3770 | 1,3860 | 1,3430 | 1.672 | ,00 |
| 29/5/2014 | 1,3860 | 1,24% | 1,3690 | 1,3860 | 1,3510 | 3.224 | ,00 |
| 28/5/2014 | 1,3690 | -1,23% | 1,3770 | 1,4030 | 1,3690 | 1.701 | ,00 |
| 27/5/2014 | 1,3860 | 1,24% | 1,3770 | 1,3860 | 1,3600 | 4.396 | ,00 |
| 26/5/2014 | 1,3690 | 3,95% | 1,3690 | 1,3770 | 1,3510 | 7.995 | ,00 |
| 23/5/2014 | 1,3170 | -0,68% | 1,3260 | 1,3260 | 1,3000 | 7.911 | ,00 |
| 22/5/2014 | 1,3260 | -1,85% | 1,3260 | 1,3260 | 1,3260 | 710 | ,00 |
| 21/5/2014 | 1,3510 | 1,89% | 1,3510 | 1,3510 | 1,3430 | 3.406 | ,00 |
| 20/5/2014 | 1,3260 | 5,49% | 1,2660 | 1,3340 | 1,2660 | 6.799 | ,00 |
| 19/5/2014 | 1,2570 | -3,97% | 1,3340 | 1,3510 | 1,2570 | 7.492 | ,00 |
| 16/5/2014 | 1,3090 | -1,28% | 1,3090 | 1,3090 | 1,2920 | 838 | ,00 |
| 15/5/2014 | 1,3260 | -4,33% | 1,3690 | 1,3690 | 1,3090 | 3.366 | ,00 |
| 14/5/2014 | 1,3860 | 1,91% | 1,3510 | 1,4030 | 1,3510 | 1.612 | ,00 |
| 13/5/2014 | 1,3600 | -0,66% | 1,3510 | 1,4030 | 1,3510 | 1.222 | ,00 |
| 12/5/2014 | 1,3690 | -1,23% | 1,3860 | 1,3860 | 1,3430 | 6.167 | ,00 |
| 09/5/2014 | 1,3860 | -3,55% | 1,3860 | 1,4030 | 1,3860 | 9.011 | ,00 |
| 08/5/2014 | 1,4370 | 0,00% | 1,3860 | 1,4540 | 1,3860 | 1.413 | ,00 |
| 07/5/2014 | 1,4370 | 0,00% | 1,3940 | 1,4370 | 1,3940 | 1.072 | ,00 |
| 06/5/2014 | 1,4370 | -2,31% | 1,4280 | 1,4370 | 1,4110 | 2.177 | ,00 |
| 05/5/2014 | 1,4710 | 0,00% | 1,4540 | 1,4710 | 1,4540 | 959 | ,00 |
| 02/5/2014 | 1,4710 | 1,17% | 1,4280 | 1,4800 | 1,4280 | 2.930 | ,00 |
| 30/4/2014 | 1,4540 | 3,64% | 1,4030 | 1,4540 | 1,4030 | 8.685 | ,00 |
| 29/4/2014 | 1,4030 | 0,00% | 1,3940 | 1,4110 | 1,3940 | 859 | ,00 |
| 28/4/2014 | 1,4030 | -1,75% | 1,4110 | 1,4370 | 1,3770 | 16.055 | ,00 |
| 25/4/2014 | 1,4280 | -1,79% | 1,4540 | 1,4710 | 1,4110 | 6.632 | ,00 |
| 24/4/2014 | 1,4540 | -2,87% | 1,4540 | 1,4710 | 1,4280 | 10.702 | ,00 |
| 23/4/2014 | 1,4970 | -1,64% | 1,4970 | 1,5050 | 1,4800 | 14.817 | ,00 |
| 22/4/2014 | 1,5220 | 1,67% | 1,4800 | 1,5400 | 1,4710 | 14.667 | ,00 |
| 17/4/2014 | 1,4970 | 6,70% | 1,4280 | 1,4970 | 1,4110 | 14.476 | ,00 |
| 16/4/2014 | 1,4030 | 2,48% | 1,3860 | 1,4280 | 1,3860 | 10.805 | ,00 |
| 15/4/2014 | 1,3690 | 0,00% | 1,4030 | 1,4030 | 1,3690 | 28.920 | ,00 |
| 14/4/2014 | 1,3690 | -4,13% | 1,4710 | 1,4710 | 1,3690 | 32.896 | ,00 |
| 11/4/2014 | 1,4280 | -5,12% | 1,5050 | 1,5050 | 1,4280 | 20.071 | ,00 |
| 10/4/2014 | 1,5050 | 2,31% | 1,4800 | 1,5400 | 1,4710 | 15.303 | ,00 |
| 09/4/2014 | 1,4710 | 3,01% | 1,4370 | 1,5220 | 1,4370 | 49.115 | ,00 |
| 08/4/2014 | 1,4280 | -8,75% | 1,5400 | 1,5400 | 1,4110 | 203.527 | ,00 |
| 07/4/2014 | 1,5650 | -5,21% | 1,6680 | 1,6760 | 1,5480 | 48.185 | ,00 |
| 04/4/2014 | 1,6510 | 0,00% | 1,6680 | 1,6760 | 1,5820 | 30.240 | ,00 |
| 03/4/2014 | 1,6510 | -1,02% | 1,6680 | 1,6940 | 1,6250 | 17.519 | ,00 |
| 02/4/2014 | 1,6680 | -2,97% | 1,7190 | 1,7530 | 1,6680 | 10.076 | ,00 |
| 01/4/2014 | 1,7190 | -2,44% | 1,7360 | 1,7530 | 1,6940 | 8.251 | ,00 |
| 31/3/2014 | 1,7620 | 2,98% | 1,7190 | 1,7880 | 1,7190 | 5.163 | ,00 |
| 28/3/2014 | 1,7110 | 0,00% | 1,7360 | 1,7530 | 1,7110 | 4.268 | ,00 |
| 27/3/2014 | 1,7110 | -2,40% | 1,7110 | 1,7360 | 1,6940 | 5.602 | ,00 |
| 26/3/2014 | 1,7530 | 0,98% | 1,7620 | 1,7620 | 1,6940 | 12.665 | ,00 |
| 24/3/2014 | 1,7360 | 2,48% | 1,6680 | 1,7530 | 1,6680 | 5.379 | ,00 |
| 21/3/2014 | 1,6940 | -1,45% | 1,7620 | 1,8220 | 1,6760 | 30.620 | ,00 |
| 20/3/2014 | 1,7190 | -1,94% | 1,7190 | 1,7530 | 1,6940 | 3.256 | ,00 |
| 19/3/2014 | 1,7530 | -0,51% | 1,7880 | 1,7880 | 1,7360 | 2.315 | ,00 |
| 18/3/2014 | 1,7620 | -1,45% | 1,7880 | 1,8050 | 1,7360 | 5.994 | ,00 |
| 17/3/2014 | 1,7880 | 3,00% | 1,7530 | 1,7880 | 1,7360 | 10.411 | ,00 |
| 14/3/2014 | 1,7360 | -2,91% | 1,7620 | 1,7620 | 1,6940 | 11.905 | ,00 |
| 13/3/2014 | 1,7880 | -1,87% | 1,7620 | 1,8310 | 1,7620 | 16.855 | ,00 |
| 12/3/2014 | 1,8220 | 3,41% | 1,7880 | 1,8220 | 1,7790 | 17.221 | ,00 |
| 11/3/2014 | 1,7620 | -2,38% | 1,7790 | 1,8050 | 1,7530 | 13.308 | ,00 |
| 10/3/2014 | 1,8050 | 0,00% | 1,8050 | 1,8310 | 1,7530 | 11.738 | ,00 |
| 07/3/2014 | 1,8050 | 1,46% | 1,7790 | 1,8310 | 1,7790 | 24.908 | ,00 |
| 06/3/2014 | 1,7790 | 3,97% | 1,7190 | 1,8050 | 1,6940 | 37.128 | ,00 |
| 05/3/2014 | 1,7110 | 2,58% | 1,6760 | 1,7360 | 1,6680 | 32.438 | ,00 |
| 04/3/2014 | 1,6680 | -0,48% | 1,6340 | 1,6760 | 1,6080 | 14.887 | ,00 |
| 28/2/2014 | 1,6760 | 0,00% | 1,6760 | 1,7110 | 1,6340 | 17.451 | ,00 |
| 27/2/2014 | 1,6760 | -1,06% | 1,6940 | 1,7110 | 1,6510 | 6.860 | ,00 |
| 26/2/2014 | 1,6940 | 2,60% | 1,6680 | 1,6940 | 1,6340 | 11.120 | ,00 |
| 25/2/2014 | 1,6510 | 1,60% | 1,5910 | 1,6680 | 1,5820 | 19.602 | ,00 |
| 24/2/2014 | 1,6250 | -1,57% | 1,6680 | 1,6680 | 1,6080 | 10.087 | ,00 |
| 21/2/2014 | 1,6510 | 0,00% | 1,6680 | 1,6940 | 1,6250 | 10.911 | ,00 |
| 20/2/2014 | 1,6510 | -1,02% | 1,6080 | 1,6940 | 1,6080 | 30.975 | ,00 |
| 19/2/2014 | 1,6680 | -1,53% | 1,6940 | 1,7530 | 1,6680 | 26.008 | ,00 |
| 18/2/2014 | 1,6940 | 3,67% | 1,6340 | 1,7190 | 1,6340 | 28.863 | ,00 |
| 17/2/2014 | 1,6340 | 2,70% | 1,5650 | 1,6680 | 1,5480 | 34.554 | ,00 |
| 14/2/2014 | 1,5910 | 0,00% | 1,6080 | 1,6250 | 1,5820 | 12.281 | ,00 |
| 13/2/2014 | 1,5910 | -1,06% | 1,6080 | 1,6340 | 1,5650 | 12.185 | ,00 |
| 12/2/2014 | 1,6080 | 1,64% | 1,5820 | 1,6080 | 1,5050 | 19.471 | ,00 |
| 11/2/2014 | 1,5820 | -2,65% | 1,6250 | 1,6250 | 1,5400 | 14.990 | ,00 |
| 10/2/2014 | 1,6250 | 2,72% | 1,5910 | 1,6340 | 1,5820 | 12.764 | ,00 |
| 07/2/2014 | 1,5820 | 2,20% | 1,5910 | 1,6340 | 1,5650 | 206.659 | ,00 |
| 06/2/2014 | 1,5480 | -1,09% | 1,5650 | 1,6250 | 1,5050 | 26.586 | ,00 |
| 05/2/2014 | 1,5650 | -1,07% | 1,6080 | 1,7360 | 1,5650 | 46.002 | ,00 |
| 04/2/2014 | 1,5820 | 5,12% | 1,4710 | 1,5820 | 1,4370 | 30.819 | ,00 |
| 03/2/2014 | 1,5050 | 8,59% | 1,3940 | 1,5050 | 1,3940 | 24.861 | ,00 |
| 31/1/2014 | 1,3860 | -0,57% | 1,3860 | 1,3860 | 1,3690 | 4.762 | ,00 |
| 30/1/2014 | 1,3940 | 0,00% | 1,3940 | 1,4110 | 1,3430 | 33.883 | ,00 |
| 29/1/2014 | 1,3940 | 0,00% | 1,4370 | 1,4370 | 1,3510 | 16.745 | ,00 |
| 28/1/2014 | 1,3940 | -2,99% | 1,4710 | 1,4710 | 1,3940 | 16.091 | ,00 |
| 27/1/2014 | 1,4370 | -1,17% | 1,4280 | 1,4540 | 1,3940 | 20.878 | ,00 |
| 24/1/2014 | 1,4540 | -3,39% | 1,4110 | 1,5220 | 1,4110 | 13.176 | ,00 |
| 23/1/2014 | 1,5050 | 0,00% | 1,5050 | 1,5050 | 1,4710 | 8.600 | ,00 |
| 22/1/2014 | 1,5050 | 2,31% | 1,5050 | 1,5220 | 1,4110 | 29.921 | ,00 |
| 21/1/2014 | 1,4710 | -9,48% | 1,6080 | 1,6250 | 1,4710 | 23.810 | ,00 |
| 20/1/2014 | 1,6250 | -5,47% | 1,6940 | 1,6940 | 1,5910 | 14.106 | ,00 |
| 17/1/2014 | 1,7190 | 0,00% | 1,7530 | 1,7790 | 1,6680 | 5.706 | ,00 |
| 16/1/2014 | 1,7190 | 2,57% | 1,6940 | 1,7880 | 1,6340 | 19.642 | ,00 |
| 15/1/2014 | 1,6760 | 2,57% | 1,6760 | 1,6760 | 1,6340 | 11.014 | ,00 |
| 14/1/2014 | 1,6340 | -2,51% | 1,6760 | 1,6760 | 1,5650 | 29.558 | ,00 |
| 13/1/2014 | 1,6760 | -3,46% | 1,7620 | 1,8650 | 1,6250 | 75.588 | ,00 |
| 10/1/2014 | 1,7360 | 6,24% | 1,6760 | 1,7620 | 1,6250 | 94.002 | ,00 |
| 09/1/2014 | 1,6340 | 4,41% | 1,5910 | 1,7110 | 1,5480 | 46.732 | ,00 |
| 08/1/2014 | 1,5650 | 10,91% | 1,4370 | 1,5910 | 1,4280 | 47.883 | ,00 |
| 07/1/2014 | 1,4110 | 2,47% | 1,3600 | 1,4280 | 1,3600 | 11.542 | ,00 |
| 03/1/2014 | 1,3770 | 3,22% | 1,3430 | 1,3770 | 1,3430 | 2.705 | ,00 |
| 02/1/2014 | 1,3340 | 2,62% | 1,3170 | 1,3340 | 1,3170 | 4.478 | ,00 |
| 31/12/2013 | 1,3000 | 0,62% | 1,3170 | 1,3170 | 1,2660 | 29.112 | ,00 |
| 30/12/2013 | 1,2920 | 0,00% | 1,3090 | 1,3090 | 1,2570 | 15.093 | ,00 |
| 27/12/2013 | 1,2920 | 4,19% | 1,2230 | 1,2920 | 1,2230 | 50.877 | ,00 |
| 23/12/2013 | 1,2400 | -3,35% | 1,2830 | 1,2830 | 1,2230 | 43.462 | ,00 |
| 20/12/2013 | 1,2830 | -1,99% | 1,3260 | 1,3260 | 1,2150 | 7.915 | ,00 |
| 19/12/2013 | 1,3090 | 0,00% | 1,2830 | 1,3260 | 1,2830 | 11.795 | ,00 |
| 18/12/2013 | 1,3090 | 0,00% | 1,3510 | 1,3510 | 1,2830 | 5.145 | ,00 |
| 17/12/2013 | 1,3090 | 0,00% | 1,2920 | 1,3090 | 1,2920 | 4.950 | ,00 |
| 16/12/2013 | 1,3090 | -3,75% | 1,3600 | 1,3600 | 1,3090 | 69.336 | ,00 |
| 13/12/2013 | 1,3600 | -2,44% | 1,3940 | 1,4110 | 1,3600 | 33.543 | ,00 |
| 12/12/2013 | 1,3940 | -2,38% | 1,4110 | 1,4110 | 1,3860 | 19.806 | ,00 |
| 11/12/2013 | 1,4280 | 3,03% | 1,3860 | 1,4280 | 1,3860 | 18.903 | ,00 |
| 10/12/2013 | 1,3860 | 0,00% | 1,3940 | 1,4110 | 1,3860 | 40.086 | ,00 |
| 09/12/2013 | 1,3860 | -1,21% | 1,3860 | 1,4110 | 1,3860 | 17.742 | ,00 |
| 06/12/2013 | 1,4030 | 0,65% | 1,3510 | 1,4110 | 1,3510 | 27.442 | ,00 |
| 05/12/2013 | 1,3940 | 0,58% | 1,3860 | 1,4110 | 1,3860 | 26.935 | ,00 |
| 04/12/2013 | 1,3860 | 3,20% | 1,3430 | 1,4370 | 1,3430 | 83.109 | ,00 |
| 03/12/2013 | 1,3430 | 1,97% | 1,3260 | 1,3510 | 1,2830 | 13.467 | ,00 |
| 02/12/2013 | 1,3170 | 6,21% | 1,2400 | 1,3170 | 1,2400 | 14.795 | ,00 |
| 29/11/2013 | 1,2400 | -1,35% | 1,2830 | 1,2830 | 1,2400 | 14.415 | ,00 |
| 28/11/2013 | 1,2570 | 1,37% | 1,2830 | 1,3000 | 1,2150 | 1.346 | ,00 |
| 27/11/2013 | 1,2400 | 0,65% | 1,2320 | 1,2830 | 1,2230 | 3.409 | ,00 |
| 26/11/2013 | 1,2320 | -1,99% | 1,2490 | 1,2490 | 1,2150 | 8.593 | ,00 |
| 25/11/2013 | 1,2570 | 2,03% | 1,2400 | 1,2570 | 1,2230 | 14.263 | ,00 |
| 22/11/2013 | 1,2320 | 0,74% | 1,1720 | 1,2490 | 1,1720 | 5.119 | ,00 |
| 21/11/2013 | 1,2230 | 0,00% | 1,2230 | 1,2230 | 1,2150 | 3.995 | ,00 |
| 20/11/2013 | 1,2230 | -0,73% | 1,2490 | 1,2490 | 1,1980 | 5.287 | ,00 |
| 19/11/2013 | 1,2320 | -1,36% | 1,2490 | 1,2490 | 1,2150 | 6.564 | ,00 |
| 18/11/2013 | 1,2490 | 1,38% | 1,2320 | 1,2490 | 1,2150 | 10.076 | ,00 |
| 15/11/2013 | 1,2320 | 0,74% | 1,2400 | 1,2400 | 1,2150 | 8.375 | ,00 |
| 14/11/2013 | 1,2230 | 2,09% | 1,2150 | 1,2400 | 1,2150 | 10.204 | ,00 |
| 13/11/2013 | 1,1980 | -0,66% | 1,2150 | 1,2150 | 1,1890 | 6.391 | ,00 |
| 12/11/2013 | 1,2060 | -0,74% | 1,2150 | 1,2230 | 1,1800 | 10.488 | ,00 |
| 11/11/2013 | 1,2150 | 2,19% | 1,1980 | 1,2400 | 1,1980 | 13.404 | ,00 |
| 08/11/2013 | 1,1890 | -2,78% | 1,2400 | 1,2400 | 1,1800 | 3.479 | ,00 |
| 07/11/2013 | 1,2230 | 2,86% | 1,2150 | 1,2490 | 1,2150 | 824 | ,00 |
| 06/11/2013 | 1,1890 | -2,14% | 1,2400 | 1,2400 | 1,1890 | 11.532 | ,00 |
| 05/11/2013 | 1,2150 | -2,02% | 1,2570 | 1,2570 | 1,1890 | 3.206 | ,00 |
| 04/11/2013 | 1,2400 | -3,35% | 1,3000 | 1,3000 | 1,2320 | 1.530 | ,00 |
| 01/11/2013 | 1,2830 | 0,00% | 1,3000 | 1,3000 | 1,2570 | 3.298 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 0,1100 | 59.579 |
| REALCONS | 5,8000 | 7,01 % | 0,3800 | 71.229 |
| ΠΕΡΦ | 8,7500 | 6,97 % | 0,5700 | 35.152 |
| EIS | 2,1000 | 5,21 % | 0,1040 | 53.503 |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 0,1200 | 91.093 |
| ΑΛΜΥ | 5,2600 | 4,37 % | 0,2200 | 60.334 |
| ΟΡΙΛΙΝΑ | 0,8540 | 3,64 % | 0,0300 | 89.182 |
| ΜΕΡΚΟ | 34,8000 | 3,57 % | 1,2000 | 15 |
| ΠΑΠ | 3,9400 | 3,41 % | 0,1300 | 19.991 |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 0,0380 | 384.393 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7940 | -0,79 % | -0,0540 | 28.619.249 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 19.847.562 |
| ΟΠΑΠ | 19,1000 | 1,70 % | 0,3200 | 19.240.734 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 12.748.877 |
| ΑΛΦΑ | 3,5800 | -0,17 % | -0,0060 | 8.211.542 |
| MTLN | 43,8000 | 0,78 % | 0,3400 | 8.066.345 |
| ΔΕΗ | 18,2000 | 0,72 % | 0,1300 | 7.575.171 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 5.517.942 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 3.917.028 |
| AKTR | 9,8000 | 2,08 % | 0,2000 | 3.323.226 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4250 | -2,00 % | 5.756.580 | 19,85εκ. |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 28,62εκ. |
| ΑΛΦΑ | 3,5800 | -0,17 % | 2.290.230 | 8,21εκ. |
| ΙΝΛΟΤ | 1,0580 | 0,19 % | 1.647.020 | 1,74εκ. |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 19,24εκ. |
| ΕΤΕ | 13,0000 | -1,29 % | 975.547 | 12,75εκ. |
| ΦΒΜΕΖΖ | 0,0700 | -0,14 % | 550.206 | 38.315 |
| CREDIA | 1,6040 | 1,01 % | 467.680 | 752,6χιλ. |
| ΔΕΗ | 18,2000 | 0,72 % | 417.680 | 7,58εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 384.393 | 516,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 1,95 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 0,57 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 0,35 % |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 0,34 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 0,33 % |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 0,27 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 0,25 % |
| ΕΥΑΠΣ | 3,8900 | -0,26 % | 83.657 | 0,23 % |
| ΑΛΜΥ | 5,2600 | 4,37 % | 60.334 | 0,19 % |
| ΛΑΒΙ | 0,9700 | 2,65 % | 308.024 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 11,38 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 9,41 % |
| ΝΑΥΠ | 1,6750 | 1,52 % | 8.420 | 7,88 % |
| ΚΡΙ | 19,0000 | -4,33 % | 30.328 | 7,55 % |
| ΟΛΘ | 38,9000 | 1,83 % | 4.477 | 7,07 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 6,78 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 6,11 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 5,90 % |
| ΜΙΝ | 0,7200 | 0,00 % | 2.608 | 5,56 % |
| ΝΤΟΠΛΕΡ | 0,8650 | 0,58 % | 11.665 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|