| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6220 | -5,76 % | -0,0380 | 3.587 |
| ΕΛΧΑ | 3,1900 | -4,06 % | -0,1350 | 221.469 |
| ΙΛΥΔΑ | 5,3400 | -3,96 % | -0,2200 | 20.304 |
| ΠΡΔ | 0,4500 | -3,85 % | -0,0180 | 28.870 |
| ΣΠΙ | 0,5720 | -3,70 % | -0,0220 | 2.870 |
| ΕΚΤΕΡ | 2,9600 | -3,58 % | -0,1100 | 119.380 |
| ΓΕΒΚΑ | 2,0400 | -3,32 % | -0,0700 | 25.426 |
| ΚΡΙ | 18,8200 | -2,99 % | -0,5800 | 22.301 |
| ΦΡΙΓΟ | 0,4700 | -2,69 % | -0,0130 | 76.286 |
| ΑΛΜΥ | 4,7800 | -2,65 % | -0,1300 | 12.247 |
Συνεχης ενημερωση
AKTOR ΟΜΙΛΟΣ ΕΤΑΙΡΕΙΩΝ (AKTR)
8,5400 €
0,1400 (1,67%)
- Άνοιγμα 8,5000
- Υψηλό 8,5700
- Χαμηλό 8,2700
- Όγκος 293.152
- Τζίρος 2.472.692 €
- Πράξεις 1.021
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -0,70% | 1,3000 | 1,3000 | 1,2570 | 3.298 | ,00 |
| 31/10/2013 | 1,2920 | 2,78% | 1,2920 | 1,2920 | 1,2400 | 13.048 | ,00 |
| 30/10/2013 | 1,2570 | -0,71% | 1,3090 | 1,3090 | 1,2400 | 2.897 | ,00 |
| 29/10/2013 | 1,2660 | -2,62% | 1,3000 | 1,3260 | 1,2660 | 15.192 | ,00 |
| 25/10/2013 | 1,3000 | 4,08% | 1,2750 | 1,3260 | 1,2490 | 28.667 | ,00 |
| 24/10/2013 | 1,2490 | 0,73% | 1,2400 | 1,2750 | 1,2150 | 11.181 | ,00 |
| 23/10/2013 | 1,2400 | -4,02% | 1,2750 | 1,2750 | 1,2060 | 19.515 | ,00 |
| 22/10/2013 | 1,2920 | 2,05% | 1,2660 | 1,3170 | 1,2660 | 36.288 | ,00 |
| 21/10/2013 | 1,2660 | 6,48% | 1,1980 | 1,2660 | 1,1980 | 56.852 | ,00 |
| 18/10/2013 | 1,1890 | 0,00% | 1,2150 | 1,2150 | 1,1550 | 16.379 | ,00 |
| 17/10/2013 | 1,1890 | 0,76% | 1,1890 | 1,2230 | 1,1550 | 11.354 | ,00 |
| 16/10/2013 | 1,1800 | -2,88% | 1,2230 | 1,2230 | 1,1550 | 8.873 | ,00 |
| 15/10/2013 | 1,2150 | 0,75% | 1,2060 | 1,2400 | 1,1980 | 15.964 | ,00 |
| 14/10/2013 | 1,2060 | 1,43% | 1,1890 | 1,2060 | 1,1800 | 6.050 | ,00 |
| 11/10/2013 | 1,1890 | -2,14% | 1,2400 | 1,2400 | 1,1460 | 19.762 | ,00 |
| 10/10/2013 | 1,2150 | 0,00% | 1,2230 | 1,2400 | 1,1890 | 5.273 | ,00 |
| 09/10/2013 | 1,2150 | -0,65% | 1,1980 | 1,2230 | 1,1980 | 13.702 | ,00 |
| 08/10/2013 | 1,2230 | 2,09% | 1,2400 | 1,2400 | 1,1630 | 18.464 | ,00 |
| 07/10/2013 | 1,1980 | 7,73% | 1,1550 | 1,1980 | 1,1550 | 63.513 | ,00 |
| 04/10/2013 | 1,1120 | 1,55% | 1,1030 | 1,1550 | 1,0950 | 88.587 | ,00 |
| 03/10/2013 | 1,0950 | 1,58% | 1,1030 | 1,1030 | 1,0690 | 880 | ,00 |
| 02/10/2013 | 1,0780 | -0,74% | 1,1030 | 1,1030 | 1,0260 | 4.595 | ,00 |
| 01/10/2013 | 1,0860 | 0,74% | 1,0520 | 1,1030 | 1,0350 | 8.617 | ,00 |
| 30/9/2013 | 1,0780 | -3,06% | 1,0610 | 1,0780 | 1,0260 | 3.895 | ,00 |
| 27/9/2013 | 1,1120 | 4,02% | 1,0950 | 1,1120 | 1,0610 | 6.388 | ,00 |
| 26/9/2013 | 1,0690 | 0,00% | 1,0260 | 1,0860 | 1,0260 | 5.876 | ,00 |
| 25/9/2013 | 1,0690 | 1,62% | 1,0950 | 1,0950 | 1,0350 | 9.053 | ,00 |
| 24/9/2013 | 1,0520 | 3,34% | 1,0260 | 1,0610 | 1,0180 | 4.835 | ,00 |
| 23/9/2013 | 1,0180 | 0,00% | 1,0610 | 1,0610 | 1,0010 | 3.199 | ,00 |
| 20/9/2013 | 1,0180 | -3,23% | 1,0860 | 1,0860 | 1,0180 | 8.276 | ,00 |
| 19/9/2013 | 1,0520 | 2,53% | 1,0520 | 1,0610 | 1,0260 | 4.566 | ,00 |
| 18/9/2013 | 1,0260 | 0,00% | 1,0260 | 1,0260 | 1,0180 | 6.761 | ,00 |
| 17/9/2013 | 1,0260 | -0,87% | 1,0430 | 1,0430 | 1,0010 | 7.584 | ,00 |
| 16/9/2013 | 1,0350 | -2,45% | 1,0690 | 1,0690 | 0,9837 | 3.540 | ,00 |
| 13/9/2013 | 1,0610 | 3,41% | 1,0260 | 1,0610 | 1,0180 | 2.048 | ,00 |
| 12/9/2013 | 1,0260 | 0,00% | 1,0090 | 1,0350 | 1,0090 | 3.174 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 0,1100 | 103.074 |
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 0,0680 | 438.615 |
| ΣΙΔΜΑ | 1,4850 | 4,58 % | 0,0650 | 8.637 |
| ΤΡΑΣΤΟΡ | 1,2900 | 4,03 % | 0,0500 | 24.298 |
| ΠΛΑΚΡ | 14,8000 | 2,07 % | 0,3000 | 202 |
| ΕΕΕ | 40,3000 | 1,97 % | 0,7800 | 46.469 |
| ΕΧΑΕ | 6,3000 | 1,94 % | 0,1200 | 621.457 |
| ΜΟΗ | 26,7400 | 1,83 % | 0,4800 | 285.283 |
| AKTR | 8,5400 | 1,67 % | 0,1400 | 293.152 |
| ΠΡΕΜΙΑ | 1,3180 | 1,23 % | 0,0160 | 120.499 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,5400 | -0,48 % | -0,0600 | 49.211.655 |
| ΑΛΦΑ | 3,4200 | -1,95 % | -0,0680 | 43.170.550 |
| ΠΕΙΡ | 6,6200 | -2,50 % | -0,1700 | 36.751.600 |
| ΕΥΡΩΒ | 3,2260 | -0,55 % | -0,0180 | 26.776.295 |
| MTLN | 42,2200 | -1,81 % | -0,7800 | 16.842.116 |
| ΔΕΗ | 16,1300 | 1,13 % | 0,1800 | 9.850.335 |
| ΟΠΑΠ | 17,2400 | -0,52 % | -0,0900 | 9.318.098 |
| ΜΟΗ | 26,7400 | 1,83 % | 0,4800 | 7.543.195 |
| BOCHGR | 7,6400 | -2,55 % | -0,2000 | 6.467.393 |
| ΜΠΕΛΑ | 27,9000 | 1,09 % | 0,3000 | 5.840.177 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4200 | -1,95 % | 12.656.532 | 43,17εκ. |
| ΕΥΡΩΒ | 3,2260 | -0,55 % | 8.367.264 | 26,78εκ. |
| ΠΕΙΡ | 6,6200 | -2,50 % | 5.525.707 | 36,75εκ. |
| ΕΤΕ | 12,5400 | -0,48 % | 3.924.287 | 49,21εκ. |
| ΙΝΛΟΤ | 1,0980 | -0,18 % | 1.952.098 | 2,14εκ. |
| BOCHGR | 7,6400 | -2,55 % | 845.852 | 6,47εκ. |
| ΕΧΑΕ | 6,3000 | 1,94 % | 621.457 | 3,88εκ. |
| ΔΕΗ | 16,1300 | 1,13 % | 615.427 | 9,85εκ. |
| CREDIA | 1,4400 | -2,17 % | 569.029 | 818,7χιλ. |
| ΟΠΑΠ | 17,2400 | -0,52 % | 540.134 | 9,32εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 438.615 | 1,60 % |
| ΕΧΑΕ | 6,3000 | 1,94 % | 621.457 | 1,03 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 1,19 % | 71.435 | 0,57 % |
| ΑΛΦΑ | 3,4200 | -1,95 % | 12.656.532 | 0,55 % |
| ΕΚΤΕΡ | 2,9600 | -3,58 % | 119.380 | 0,44 % |
| ΠΕΙΡ | 6,6200 | -2,50 % | 5.525.707 | 0,44 % |
| ΕΤΕ | 12,5400 | -0,48 % | 3.924.287 | 0,43 % |
| ΚΥΡΙΟ | 1,9950 | -0,75 % | 24.215 | 0,32 % |
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 103.074 | 0,31 % |
| MTLN | 42,2200 | -1,81 % | 398.534 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 103.074 | 12,61 % |
| ΜΙΝ | 0,6220 | -5,76 % | 3.587 | 11,21 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 1,19 % | 71.435 | 10,12 % |
| ΞΥΛΠ | 0,4540 | -0,87 % | 28 | 8,73 % |
| ΛΑΝΑΚ | 1,6200 | 0,00 % | 1.621 | 8,02 % |
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 438.615 | 6,50 % |
| ΜΑΘΙΟ | 0,8400 | -1,75 % | 400 | 6,43 % |
| ΝΑΥΠ | 1,4000 | -0,36 % | 15.529 | 6,41 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 102 | 5,98 % |
| ΤΡΑΣΤΟΡ | 1,2900 | 4,03 % | 24.298 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|