| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6160 | -6,67 % | -0,0440 | 55.309 |
| ΑΤΕΚ | 1,7200 | -5,49 % | -0,1000 | 2.090 |
| ΦΟΥΝΤΛ | 0,8060 | -5,18 % | -0,0440 | 95.136 |
| ΒΟΣΥΣ | 2,5000 | -3,85 % | -0,1000 | 2.221 |
| ΠΡΔ | 0,5400 | -3,57 % | -0,0200 | 61.005 |
| ΠΛΑΚΡ | 15,5000 | -3,13 % | -0,5000 | 859 |
| ΝΤΟΠΛΕΡ | 0,6250 | -3,10 % | -0,0200 | 28.750 |
| ΛΑΒΙ | 0,8200 | -2,96 % | -0,0250 | 282.913 |
| ΛΕΒΚ | 0,3300 | -2,94 % | -0,0100 | 8.640 |
| ΜΑΘΙΟ | 0,9150 | -2,66 % | -0,0250 | 6.522 |
Συνεχης ενημερωση
AKTOR ΟΜΙΛΟΣ ΕΤΑΙΡΕΙΩΝ (AKTR)
8,2000 €
0,0200 (0,24%)
- Άνοιγμα 8,1600
- Υψηλό 8,2200
- Χαμηλό 8,1200
- Όγκος 170.592
- Τζίρος 1.393.200 €
- Πράξεις 447
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/7/2013 | 1,0260 | 0,00% | 1,0260 | 1,0260 | 1,0260 | 2.546 | ,00 |
| 24/7/2013 | 1,0260 | -0,87% | 1,0180 | 1,0260 | 0,9922 | 894 | ,00 |
| 23/7/2013 | 1,0350 | -1,62% | 1,0350 | 1,0610 | 1,0260 | 2.830 | ,00 |
| 22/7/2013 | 1,0520 | -1,59% | 1,0520 | 1,0520 | 1,0520 | 397 | ,00 |
| 19/7/2013 | 1,0690 | 0,75% | 1,0690 | 1,0690 | 1,0690 | 106 | ,00 |
| 18/7/2013 | 1,0610 | 1,73% | 1,0610 | 1,0610 | 1,0610 | 134 | ,00 |
| 17/7/2013 | 1,0430 | 1,66% | 1,0010 | 1,0430 | 1,0010 | 2.376 | ,00 |
| 16/7/2013 | 1,0260 | 0,79% | 1,0180 | 1,0260 | 1,0180 | 2.702 | ,00 |
| 15/7/2013 | 1,0180 | -1,64% | 1,0010 | 1,0430 | 1,0010 | 2.269 | ,00 |
| 12/7/2013 | 1,0350 | -2,45% | 1,0690 | 1,0690 | 1,0260 | 2.414 | ,00 |
| 11/7/2013 | 1,0610 | -1,58% | 1,0860 | 1,0860 | 1,0090 | 2.681 | ,00 |
| 10/7/2013 | 1,0780 | -0,74% | 1,0860 | 1,0950 | 1,0520 | 2.432 | ,00 |
| 09/7/2013 | 1,0860 | -1,54% | 1,1030 | 1,1200 | 1,0610 | 4.943 | ,00 |
| 08/7/2013 | 1,1030 | -2,30% | 1,1290 | 1,1290 | 1,1030 | 2.766 | ,00 |
| 05/7/2013 | 1,1290 | 3,11% | 1,0950 | 1,1460 | 1,0690 | 4.342 | ,00 |
| 04/7/2013 | 1,0950 | 0,83% | 1,1550 | 1,1550 | 1,0860 | 3.174 | ,00 |
| 03/7/2013 | 1,0860 | -2,34% | 1,1120 | 1,1120 | 1,0180 | 9.299 | ,00 |
| 02/7/2013 | 1,1120 | -0,71% | 1,1030 | 1,1120 | 1,0690 | 1.729 | ,00 |
| 01/7/2013 | 1,1200 | -2,27% | 1,1550 | 1,1550 | 1,1120 | 11.014 | ,00 |
| 28/6/2013 | 1,1460 | 4,66% | 1,1200 | 1,1630 | 1,1120 | 5.208 | ,00 |
| 27/6/2013 | 1,0950 | 0,83% | 1,0860 | 1,0950 | 1,0690 | 2.418 | ,00 |
| 26/6/2013 | 1,0860 | 0,74% | 1,0950 | 1,1030 | 1,0610 | 1.410 | ,00 |
| 25/6/2013 | 1,0780 | 0,84% | 1,0690 | 1,1030 | 1,0690 | 5.606 | ,00 |
| 21/6/2013 | 1,0690 | -3,08% | 1,1030 | 1,1200 | 1,0610 | 2.411 | ,00 |
| 20/6/2013 | 1,1030 | -2,30% | 1,1290 | 1,1290 | 1,1030 | 1.100 | ,00 |
| 19/6/2013 | 1,1290 | -2,25% | 1,1460 | 1,1550 | 1,1120 | 2.674 | ,00 |
| 18/6/2013 | 1,1550 | 3,87% | 1,1120 | 1,1800 | 1,1120 | 4.129 | ,00 |
| 17/6/2013 | 1,1120 | -0,71% | 1,1290 | 1,1290 | 1,0610 | 9.025 | ,00 |
| 14/6/2013 | 1,1200 | 5,56% | 1,0690 | 1,1200 | 1,0610 | 5.489 | ,00 |
| 13/6/2013 | 1,0610 | 0,86% | 1,0690 | 1,0950 | 1,0180 | 8.645 | ,00 |
| 12/6/2013 | 1,0520 | -4,62% | 1,1120 | 1,1290 | 1,0430 | 2.290 | ,00 |
| 11/6/2013 | 1,1030 | -0,81% | 1,0950 | 1,1120 | 1,0690 | 7.094 | ,00 |
| 10/6/2013 | 1,1120 | -5,12% | 1,1720 | 1,1890 | 1,1120 | 12.171 | ,00 |
| 07/6/2013 | 1,1720 | 1,47% | 1,1460 | 1,1720 | 1,1120 | 1.297 | ,00 |
| 06/6/2013 | 1,1550 | -2,12% | 1,1800 | 1,1800 | 1,1290 | 1.595 | ,00 |
| 05/6/2013 | 1,1800 | -1,50% | 1,1890 | 1,1890 | 1,1380 | 6.469 | ,00 |
| 04/6/2013 | 1,1980 | -2,04% | 1,2230 | 1,2230 | 1,1800 | 1.342 | ,00 |
| 03/6/2013 | 1,2230 | 4,35% | 1,1980 | 1,2490 | 1,1980 | 4.800 | ,00 |
| 31/5/2013 | 1,1720 | -0,68% | 1,1720 | 1,1980 | 1,1630 | 8.539 | ,00 |
| 30/5/2013 | 1,1800 | -3,52% | 1,1630 | 1,1800 | 1,1460 | 31.732 | ,00 |
| 29/5/2013 | 1,2230 | 0,66% | 1,1720 | 1,2230 | 1,1720 | 3.448 | ,00 |
| 28/5/2013 | 1,2150 | 0,00% | 1,2150 | 1,2660 | 1,1890 | 8.046 | ,00 |
| 27/5/2013 | 1,2150 | -2,02% | 1,2400 | 1,2570 | 1,2060 | 20.764 | ,00 |
| 24/5/2013 | 1,2400 | -3,35% | 1,2830 | 1,2830 | 1,2400 | 3.472 | ,00 |
| 23/5/2013 | 1,2830 | -3,24% | 1,3170 | 1,3170 | 1,2400 | 4.776 | ,00 |
| 22/5/2013 | 1,3260 | 1,30% | 1,3260 | 1,3260 | 1,2920 | 7.559 | ,00 |
| 21/5/2013 | 1,3090 | -1,87% | 1,3340 | 1,3340 | 1,2750 | 12.782 | ,00 |
| 20/5/2013 | 1,3340 | -7,17% | 1,3860 | 1,4110 | 1,3260 | 34.388 | ,00 |
| 17/5/2013 | 1,4370 | 2,42% | 1,4110 | 1,4970 | 1,3860 | 22.624 | ,00 |
| 16/5/2013 | 1,4030 | -1,75% | 1,4280 | 1,4280 | 1,3690 | 10.801 | ,00 |
| 15/5/2013 | 1,4280 | 6,33% | 1,3510 | 1,4800 | 1,3510 | 58.834 | ,00 |
| 14/5/2013 | 1,3430 | 1,28% | 1,3430 | 1,3510 | 1,3090 | 9.576 | ,00 |
| 13/5/2013 | 1,3260 | -0,60% | 1,3090 | 1,3430 | 1,3090 | 13.801 | ,00 |
| 10/5/2013 | 1,3340 | -3,12% | 1,3430 | 1,3510 | 1,3340 | 3.287 | ,00 |
| 09/5/2013 | 1,3770 | 0,00% | 1,3940 | 1,4540 | 1,3510 | 6.810 | ,00 |
| 08/5/2013 | 1,3770 | 8,00% | 1,2750 | 1,3940 | 1,2750 | 27.236 | ,00 |
| 02/5/2013 | 1,2750 | 2,82% | 1,1980 | 1,2750 | 1,1890 | 8.663 | ,00 |
| 30/4/2013 | 1,2400 | -2,05% | 1,2490 | 1,2570 | 1,2150 | 2.432 | ,00 |
| 29/4/2013 | 1,2660 | -1,33% | 1,2660 | 1,3000 | 1,2400 | 15.037 | ,00 |
| 26/4/2013 | 1,2830 | -3,24% | 1,3340 | 1,3340 | 1,2660 | 15.591 | ,00 |
| 25/4/2013 | 1,3260 | 2,00% | 1,3090 | 1,3340 | 1,2920 | 17.547 | ,00 |
| 24/4/2013 | 1,3000 | 1,96% | 1,2570 | 1,3090 | 1,2570 | 2.890 | ,00 |
| 23/4/2013 | 1,2750 | 1,43% | 1,2750 | 1,2830 | 1,2490 | 9.533 | ,00 |
| 22/4/2013 | 1,2570 | -0,71% | 1,2660 | 1,2830 | 1,2570 | 6.735 | ,00 |
| 19/4/2013 | 1,2660 | -3,28% | 1,3260 | 1,3510 | 1,2660 | 10.748 | ,00 |
| 18/4/2013 | 1,3090 | 2,67% | 1,2830 | 1,3090 | 1,2750 | 14.430 | ,00 |
| 17/4/2013 | 1,2750 | 1,43% | 1,2150 | 1,2830 | 1,2150 | 54.082 | ,00 |
| 16/4/2013 | 1,2570 | -0,71% | 1,3000 | 1,3260 | 1,2400 | 31.618 | ,00 |
| 15/4/2013 | 1,2660 | 8,02% | 1,1890 | 1,3260 | 1,1890 | 44.304 | ,00 |
| 12/4/2013 | 1,1720 | 10,46% | 0,9837 | 1,1720 | 0,9837 | 19.759 | ,00 |
| 11/4/2013 | 1,0610 | 5,15% | 1,0180 | 1,0690 | 0,9837 | 10.606 | ,00 |
| 10/4/2013 | 1,0090 | 4,39% | 1,0090 | 1,0090 | 0,9751 | 14.362 | ,00 |
| 09/4/2013 | 0,9666 | 5,62% | 0,9152 | 0,9922 | 0,9152 | 12.945 | ,00 |
| 08/4/2013 | 0,9152 | 0,00% | 0,8639 | 0,9152 | 0,8186 | 24.517 | ,00 |
| 05/4/2013 | 0,9152 | -5,32% | 0,9751 | 0,9922 | 0,8981 | 9.135 | ,00 |
| 04/4/2013 | 0,9666 | 1,80% | 0,9580 | 0,9837 | 0,9323 | 17.892 | ,00 |
| 03/4/2013 | 0,9495 | 2,78% | 0,9323 | 0,9837 | 0,9152 | 6.700 | ,00 |
| 02/4/2013 | 0,9238 | -6,09% | 0,9409 | 0,9837 | 0,9067 | 14.206 | ,00 |
| 28/3/2013 | 0,9837 | -2,51% | 0,9837 | 1,0180 | 0,9751 | 68.877 | ,00 |
| 27/3/2013 | 1,0090 | -7,09% | 1,0690 | 1,0690 | 0,9751 | 18.239 | ,00 |
| 26/3/2013 | 1,0860 | -3,81% | 1,0860 | 1,1120 | 1,0430 | 4.218 | ,00 |
| 22/3/2013 | 1,1290 | 2,36% | 1,1030 | 1,1290 | 1,0610 | 25.568 | ,00 |
| 21/3/2013 | 1,1030 | -5,16% | 1,1030 | 1,1460 | 1,1030 | 17.529 | ,00 |
| 20/3/2013 | 1,1630 | -0,77% | 1,1720 | 1,1720 | 1,1290 | 11.532 | ,00 |
| 19/3/2013 | 1,1720 | -7,42% | 1,2230 | 1,2230 | 1,1630 | 4.098 | ,00 |
| 15/3/2013 | 1,2660 | 0,00% | 1,2660 | 1,2660 | 1,2660 | 852 | ,00 |
| 14/3/2013 | 1,2660 | -2,62% | 1,2400 | 1,2830 | 1,2400 | 4.154 | ,00 |
| 13/3/2013 | 1,3000 | 2,69% | 1,2660 | 1,3090 | 1,2660 | 7.133 | ,00 |
| 12/3/2013 | 1,2660 | 3,52% | 1,2320 | 1,2660 | 1,2150 | 22.156 | ,00 |
| 11/3/2013 | 1,2230 | -4,68% | 1,2400 | 1,2750 | 1,2230 | 4.119 | ,00 |
| 08/3/2013 | 1,2830 | -1,31% | 1,2400 | 1,3000 | 1,2320 | 4.669 | ,00 |
| 07/3/2013 | 1,3000 | -2,55% | 1,3090 | 1,3090 | 1,2570 | 9.675 | ,00 |
| 06/3/2013 | 1,3340 | 3,98% | 1,2660 | 1,3340 | 1,2660 | 6.196 | ,00 |
| 05/3/2013 | 1,2830 | -3,82% | 1,2830 | 1,3600 | 1,2830 | 10.577 | ,00 |
| 04/3/2013 | 1,3340 | -3,12% | 1,3690 | 1,3690 | 1,3090 | 2.606 | ,00 |
| 01/3/2013 | 1,3770 | -3,57% | 1,4970 | 1,4970 | 1,3770 | 13.716 | ,00 |
| 28/2/2013 | 1,4280 | 0,00% | 1,4370 | 1,5050 | 1,3770 | 22.454 | ,00 |
| 27/2/2013 | 1,4280 | 9,85% | 1,3000 | 1,4540 | 1,3000 | 70.603 | ,00 |
| 26/2/2013 | 1,3000 | -1,29% | 1,2750 | 1,3260 | 1,2400 | 14.007 | ,00 |
| 25/2/2013 | 1,3170 | -4,36% | 1,3600 | 1,3690 | 1,3170 | 20.189 | ,00 |
| 22/2/2013 | 1,3770 | 1,25% | 1,3510 | 1,4030 | 1,3340 | 7.659 | ,00 |
| 21/2/2013 | 1,3600 | -6,46% | 1,4110 | 1,4110 | 1,3600 | 14.703 | ,00 |
| 20/2/2013 | 1,4540 | 1,18% | 1,4710 | 1,4710 | 1,4280 | 6.384 | ,00 |
| 19/2/2013 | 1,4370 | -2,31% | 1,4800 | 1,4970 | 1,4280 | 21.073 | ,00 |
| 18/2/2013 | 1,4710 | 2,37% | 1,4370 | 1,4970 | 1,3940 | 23.470 | ,00 |
| 15/2/2013 | 1,4370 | 0,63% | 1,4280 | 1,4800 | 1,4280 | 20.270 | ,00 |
| 14/2/2013 | 1,4280 | 1,78% | 1,4030 | 1,4540 | 1,3940 | 10.922 | ,00 |
| 13/2/2013 | 1,4030 | 0,00% | 1,3000 | 1,4280 | 1,3000 | 12.892 | ,00 |
| 12/2/2013 | 1,4030 | -0,57% | 1,4110 | 1,4370 | 1,4030 | 8.372 | ,00 |
| 11/2/2013 | 1,4110 | -1,81% | 1,4370 | 1,4370 | 1,3940 | 9.850 | ,00 |
| 08/2/2013 | 1,4370 | -2,31% | 1,4710 | 1,4710 | 1,4110 | 18.687 | ,00 |
| 07/2/2013 | 1,4710 | -0,61% | 1,4540 | 1,4800 | 1,4280 | 16.259 | ,00 |
| 06/2/2013 | 1,4800 | 1,79% | 1,4970 | 1,5220 | 1,4540 | 38.329 | ,00 |
| 05/2/2013 | 1,4540 | 1,18% | 1,4370 | 1,4970 | 1,4110 | 29.562 | ,00 |
| 04/2/2013 | 1,4370 | 2,42% | 1,4110 | 1,4370 | 1,3510 | 18.516 | ,00 |
| 01/2/2013 | 1,4030 | -0,57% | 1,3940 | 1,4710 | 1,3600 | 52.681 | ,00 |
| 31/1/2013 | 1,4110 | -4,66% | 1,4540 | 1,4540 | 1,3510 | 53.408 | ,00 |
| 30/1/2013 | 1,4800 | -5,43% | 1,5400 | 1,5650 | 1,4800 | 16.642 | ,00 |
| 29/1/2013 | 1,5650 | -1,63% | 1,6250 | 1,6250 | 1,5220 | 38.400 | ,00 |
| 28/1/2013 | 1,5910 | -4,62% | 1,6680 | 1,6680 | 1,5820 | 27.194 | ,00 |
| 25/1/2013 | 1,6680 | 5,44% | 1,5820 | 1,6940 | 1,5220 | 155.491 | ,00 |
| 24/1/2013 | 1,5820 | -3,18% | 1,6080 | 1,6940 | 1,5480 | 70.603 | ,00 |
| 23/1/2013 | 1,6340 | 2,70% | 1,6510 | 1,6680 | 1,5820 | 22.316 | ,00 |
| 22/1/2013 | 1,5910 | 1,66% | 1,6080 | 1,6250 | 1,5220 | 30.780 | ,00 |
| 21/1/2013 | 1,5650 | 1,10% | 1,5820 | 1,6510 | 1,5050 | 20.934 | ,00 |
| 18/1/2013 | 1,5480 | 4,59% | 1,4800 | 1,5480 | 1,4800 | 26.484 | ,00 |
| 17/1/2013 | 1,4800 | -1,14% | 1,4710 | 1,4800 | 1,4280 | 17.476 | ,00 |
| 16/1/2013 | 1,4970 | 0,00% | 1,5050 | 1,5220 | 1,4540 | 6.480 | ,00 |
| 15/1/2013 | 1,4970 | 0,00% | 1,4800 | 1,5400 | 1,4110 | 60.139 | ,00 |
| 14/1/2013 | 1,4970 | -9,33% | 1,6340 | 1,7190 | 1,4970 | 60.957 | ,00 |
| 11/1/2013 | 1,6510 | -1,02% | 1,6940 | 1,6940 | 1,5480 | 19.035 | ,00 |
| 10/1/2013 | 1,6680 | 9,59% | 1,5820 | 1,7190 | 1,5820 | 77.989 | ,00 |
| 09/1/2013 | 1,5220 | 3,47% | 1,4370 | 1,5650 | 1,4370 | 49.339 | ,00 |
| 08/1/2013 | 1,4710 | -0,61% | 1,4800 | 1,5820 | 1,4710 | 44.208 | ,00 |
| 07/1/2013 | 1,4800 | -5,43% | 1,5910 | 1,5910 | 1,4800 | 23.625 | ,00 |
| 04/1/2013 | 1,5650 | -3,69% | 1,6250 | 1,6250 | 1,5220 | 33.922 | ,00 |
| 03/1/2013 | 1,6250 | 3,83% | 1,5480 | 1,6340 | 1,5050 | 21.836 | ,00 |
| 02/1/2013 | 1,5650 | 4,54% | 1,5400 | 1,5910 | 1,5220 | 22.276 | ,00 |
| 31/12/2012 | 1,4970 | -0,53% | 1,4710 | 1,5050 | 1,4280 | 10.045 | ,00 |
| 28/12/2012 | 1,5050 | 0,53% | 1,5050 | 1,5480 | 1,4280 | 19.156 | ,00 |
| 27/12/2012 | 1,4970 | 12,90% | 1,3340 | 1,5480 | 1,3340 | 40.004 | ,00 |
| 21/12/2012 | 1,3260 | -0,60% | 1,3170 | 1,3770 | 1,3090 | 15.136 | ,00 |
| 20/12/2012 | 1,3340 | 0,00% | 1,3600 | 1,3860 | 1,3170 | 3.462 | ,00 |
| 19/12/2012 | 1,3340 | 2,62% | 1,2750 | 1,3510 | 1,2750 | 4.403 | ,00 |
| 18/12/2012 | 1,3000 | -3,20% | 1,3000 | 1,3430 | 1,2830 | 4.989 | ,00 |
| 17/12/2012 | 1,3430 | 2,60% | 1,3090 | 1,3770 | 1,2660 | 19.330 | ,00 |
| 14/12/2012 | 1,3090 | 2,67% | 1,3090 | 1,3090 | 1,2660 | 3.941 | ,00 |
| 13/12/2012 | 1,2750 | 0,00% | 1,2750 | 1,3430 | 1,2570 | 25.089 | ,00 |
| 12/12/2012 | 1,2750 | 5,72% | 1,2230 | 1,3090 | 1,2230 | 60.673 | ,00 |
| 11/12/2012 | 1,2060 | -0,74% | 1,2230 | 1,2490 | 1,1980 | 21.463 | ,00 |
| 10/12/2012 | 1,2150 | 2,97% | 1,1890 | 1,2150 | 1,1890 | 21.542 | ,00 |
| 07/12/2012 | 1,1800 | 2,16% | 1,1720 | 1,1890 | 1,1380 | 8.401 | ,00 |
| 06/12/2012 | 1,1550 | 2,30% | 1,1460 | 1,1550 | 1,1290 | 8.759 | ,00 |
| 05/12/2012 | 1,1290 | 2,36% | 1,0610 | 1,1290 | 1,0610 | 1.473 | ,00 |
| 04/12/2012 | 1,1030 | -3,75% | 1,1550 | 1,1550 | 1,1030 | 9.792 | ,00 |
| 03/12/2012 | 1,1460 | 0,70% | 1,1380 | 1,1630 | 1,1200 | 19.902 | ,00 |
| 30/11/2012 | 1,1380 | -0,70% | 1,1630 | 1,1890 | 1,0860 | 14.330 | ,00 |
| 29/11/2012 | 1,1460 | -6,30% | 1,1890 | 1,2150 | 1,1290 | 21.453 | ,00 |
| 28/11/2012 | 1,2230 | -1,37% | 1,2750 | 1,2750 | 1,2150 | 12.977 | ,00 |
| 27/11/2012 | 1,2400 | 10,71% | 1,1630 | 1,2570 | 1,1290 | 56.256 | ,00 |
| 26/11/2012 | 1,1200 | 0,00% | 1,1550 | 1,1550 | 1,1200 | 8.163 | ,00 |
| 23/11/2012 | 1,1200 | -0,80% | 1,1290 | 1,1290 | 1,1120 | 15.651 | ,00 |
| 22/11/2012 | 1,1290 | 6,41% | 1,0610 | 1,1380 | 1,0610 | 32.477 | ,00 |
| 21/11/2012 | 1,0610 | 3,41% | 0,9837 | 1,0690 | 0,9495 | 19.816 | ,00 |
| 20/11/2012 | 1,0260 | 0,79% | 1,0430 | 1,0520 | 1,0090 | 15.523 | ,00 |
| 19/11/2012 | 1,0180 | 6,26% | 1,0010 | 1,0180 | 0,9837 | 16.393 | ,00 |
| 16/11/2012 | 0,9580 | 6,67% | 0,9152 | 0,9837 | 0,9152 | 18.879 | ,00 |
| 15/11/2012 | 0,8981 | 0,96% | 0,8981 | 0,9152 | 0,8896 | 7.999 | ,00 |
| 14/11/2012 | 0,8896 | 4,00% | 0,8639 | 0,9067 | 0,8639 | 12.316 | ,00 |
| 13/11/2012 | 0,8554 | -1,96% | 0,8477 | 0,8639 | 0,8391 | 3.681 | ,00 |
| 12/11/2012 | 0,8725 | -1,92% | 0,9067 | 0,9067 | 0,8725 | 10.662 | ,00 |
| 09/11/2012 | 0,8896 | 0,98% | 0,8537 | 0,9067 | 0,8537 | 5.660 | ,00 |
| 08/11/2012 | 0,8810 | -5,50% | 0,9152 | 0,9152 | 0,8639 | 14.131 | ,00 |
| 07/11/2012 | 0,9323 | -1,81% | 0,9323 | 0,9666 | 0,9323 | 2.908 | ,00 |
| 06/11/2012 | 0,9495 | -0,89% | 0,9751 | 0,9837 | 0,9409 | 6.373 | ,00 |
| 05/11/2012 | 0,9580 | 0,90% | 0,9837 | 0,9837 | 0,9238 | 12.257 | ,00 |
| 02/11/2012 | 0,9495 | 6,73% | 0,8408 | 0,9837 | 0,8408 | 45.324 | ,00 |
| 01/11/2012 | 0,8896 | -14,05% | 0,9922 | 1,0180 | 0,8725 | 21.190 | ,00 |
| 31/10/2012 | 1,0350 | 2,58% | 0,9837 | 1,0350 | 0,9837 | 5.318 | ,00 |
| 30/10/2012 | 1,0090 | -2,51% | 0,9837 | 1,0610 | 0,9580 | 21.577 | ,00 |
| 29/10/2012 | 1,0350 | -6,17% | 1,1030 | 1,1030 | 0,9067 | 20.561 | ,00 |
| 26/10/2012 | 1,1030 | 3,18% | 1,0610 | 1,1460 | 1,0430 | 35.768 | ,00 |
| 25/10/2012 | 1,0690 | -0,83% | 1,0950 | 1,1200 | 1,0610 | 8.450 | ,00 |
| 24/10/2012 | 1,0780 | -3,75% | 1,0690 | 1,1120 | 1,0430 | 19.297 | ,00 |
| 23/10/2012 | 1,1200 | -4,44% | 1,1630 | 1,1720 | 1,1120 | 4.711 | ,00 |
| 22/10/2012 | 1,1720 | 1,47% | 1,1720 | 1,1980 | 1,1630 | 16.933 | ,00 |
| 19/10/2012 | 1,1550 | 0,79% | 1,0950 | 1,1550 | 1,0950 | 18.924 | ,00 |
| 18/10/2012 | 1,1460 | 1,51% | 1,1550 | 1,1800 | 1,1120 | 24.723 | ,00 |
| 17/10/2012 | 1,1290 | 2,36% | 1,1200 | 1,1460 | 1,1030 | 30.752 | ,00 |
| 16/10/2012 | 1,1030 | 0,00% | 1,1290 | 1,1460 | 1,0780 | 15.285 | ,00 |
| 15/10/2012 | 1,1030 | 6,57% | 1,0430 | 1,1200 | 1,0430 | 8.184 | ,00 |
| 12/10/2012 | 1,0350 | 0,88% | 1,0520 | 1,0690 | 1,0260 | 13.339 | ,00 |
| 11/10/2012 | 1,0260 | -0,87% | 1,0520 | 1,0520 | 1,0090 | 8.529 | ,00 |
| 10/10/2012 | 1,0350 | -0,77% | 1,0520 | 1,0860 | 0,9922 | 27.176 | ,00 |
| 09/10/2012 | 1,0430 | 0,77% | 1,0690 | 1,0950 | 1,0430 | 13.667 | ,00 |
| 08/10/2012 | 1,0350 | -1,62% | 1,0860 | 1,1030 | 1,0350 | 15.715 | ,00 |
| 05/10/2012 | 1,0520 | 5,09% | 0,9837 | 1,0690 | 0,9837 | 39.788 | ,00 |
| 04/10/2012 | 1,0010 | -1,67% | 1,0180 | 1,0260 | 1,0010 | 15.122 | ,00 |
| 03/10/2012 | 1,0180 | 4,40% | 0,9837 | 1,0350 | 0,9837 | 27.989 | ,00 |
| 02/10/2012 | 0,9751 | 9,61% | 0,8896 | 0,9751 | 0,8639 | 43.293 | ,00 |
| 01/10/2012 | 0,8896 | -0,95% | 0,8725 | 0,9067 | 0,8554 | 15.928 | ,00 |
| 28/9/2012 | 0,8981 | -0,95% | 0,8639 | 0,9152 | 0,8639 | 7.214 | ,00 |
| 27/9/2012 | 0,9067 | -1,85% | 0,9152 | 0,9152 | 0,8725 | 4.218 | ,00 |
| 26/9/2012 | 0,9238 | -0,91% | 0,9323 | 0,9323 | 0,9067 | 6.505 | ,00 |
| 25/9/2012 | 0,9323 | -2,68% | 0,9409 | 0,9409 | 0,9067 | 10.531 | ,00 |
| 24/9/2012 | 0,9580 | 2,76% | 0,9152 | 0,9751 | 0,8725 | 20.288 | ,00 |
| 21/9/2012 | 0,9323 | 2,82% | 0,9152 | 0,9495 | 0,8896 | 53.425 | ,00 |
| 20/9/2012 | 0,9067 | 4,95% | 0,8725 | 0,9495 | 0,8725 | 32.094 | ,00 |
| 19/9/2012 | 0,8639 | 0,00% | 0,8725 | 0,8810 | 0,8468 | 27.162 | ,00 |
| 18/9/2012 | 0,8639 | 4,66% | 0,7972 | 0,8639 | 0,7758 | 19.060 | ,00 |
| 17/9/2012 | 0,8254 | 6,39% | 0,7758 | 0,8451 | 0,7758 | 21.584 | ,00 |
| 14/9/2012 | 0,7758 | -5,72% | 0,8468 | 0,8639 | 0,7690 | 25.362 | ,00 |
| 13/9/2012 | 0,8229 | -4,75% | 0,8896 | 0,8896 | 0,8040 | 23.032 | ,00 |
| 12/9/2012 | 0,8639 | 4,66% | 0,8254 | 0,8725 | 0,8237 | 16.226 | ,00 |
| 11/9/2012 | 0,8254 | 1,79% | 0,8109 | 0,8254 | 0,7673 | 22.032 | ,00 |
| 10/9/2012 | 0,8109 | 8,22% | 0,7758 | 0,8391 | 0,7339 | 40.427 | ,00 |
| 07/9/2012 | 0,7493 | 9,23% | 0,6954 | 0,7579 | 0,6954 | 48.742 | ,00 |
| 06/9/2012 | 0,6860 | 3,48% | 0,6715 | 0,6971 | 0,6629 | 26.022 | ,00 |
| 05/9/2012 | 0,6629 | 4,59% | 0,6492 | 0,6774 | 0,6475 | 17.653 | ,00 |
| 04/9/2012 | 0,6338 | 0,00% | 0,6407 | 0,6535 | 0,6338 | 10.648 | ,00 |
| 03/9/2012 | 0,6338 | -2,37% | 0,6347 | 0,6544 | 0,6236 | 2.834 | ,00 |
| 31/8/2012 | 0,6492 | -2,95% | 0,6697 | 0,6697 | 0,6415 | 6.427 | ,00 |
| 30/8/2012 | 0,6689 | 0,00% | 0,6689 | 0,6689 | 0,6689 | 71 | ,00 |
| 29/8/2012 | 0,6689 | -1,88% | 0,6817 | 0,6817 | 0,6347 | 945 | ,00 |
| 28/8/2012 | 0,6817 | 0,25% | 0,6894 | 0,6894 | 0,6817 | 3.565 | ,00 |
| 27/8/2012 | 0,6800 | 4,33% | 0,6757 | 0,6826 | 0,6492 | 5.077 | ,00 |
| 24/8/2012 | 0,6518 | 0,93% | 0,6415 | 0,6544 | 0,6415 | 2.524 | ,00 |
| 23/8/2012 | 0,6458 | 1,75% | 0,6347 | 0,6475 | 0,6347 | 2.623 | ,00 |
| 22/8/2012 | 0,6347 | 3,64% | 0,6210 | 0,6390 | 0,6133 | 5.330 | ,00 |
| 21/8/2012 | 0,6124 | 3,31% | 0,6107 | 0,6167 | 0,5928 | 7.303 | ,00 |
| 20/8/2012 | 0,5928 | 0,00% | 0,5671 | 0,5979 | 0,5645 | 1.225 | ,00 |
| 17/8/2012 | 0,5928 | -0,13% | 0,5936 | 0,5970 | 0,5808 | 5.383 | ,00 |
| 16/8/2012 | 0,5936 | 1,16% | 0,5953 | 0,5953 | 0,5928 | 1.105 | ,00 |
| 14/8/2012 | 0,5868 | 0,00% | 0,5996 | 0,5996 | 0,5731 | 3.537 | ,00 |
| 13/8/2012 | 0,5868 | -6,53% | 0,6065 | 0,6150 | 0,5842 | 10.631 | ,00 |
| 10/8/2012 | 0,6278 | -0,27% | 0,6304 | 0,6304 | 0,6210 | 1.949 | ,00 |
| 09/8/2012 | 0,6295 | 0,00% | 0,6449 | 0,6449 | 0,6210 | 1.963 | ,00 |
| 08/8/2012 | 0,6295 | 1,37% | 0,6449 | 0,6449 | 0,6056 | 7.144 | ,00 |
| 07/8/2012 | 0,6210 | -2,16% | 0,6561 | 0,6561 | 0,6210 | 12.885 | ,00 |
| 06/8/2012 | 0,6347 | 1,37% | 0,6458 | 0,6475 | 0,6210 | 3.643 | ,00 |
| 03/8/2012 | 0,6261 | -2,28% | 0,6561 | 0,6561 | 0,6210 | 3.984 | ,00 |
| 02/8/2012 | 0,6407 | 2,33% | 0,6475 | 0,6475 | 0,6124 | 3.976 | ,00 |
| 01/8/2012 | 0,6261 | -1,62% | 0,6492 | 0,6492 | 0,6150 | 4.253 | ,00 |
| 31/7/2012 | 0,6364 | -3,37% | 0,6612 | 0,6612 | 0,6347 | 1.661 | ,00 |
| 30/7/2012 | 0,6586 | -1,66% | 0,6740 | 0,6894 | 0,6535 | 10.141 | ,00 |
| 27/7/2012 | 0,6697 | 3,16% | 0,6697 | 0,6697 | 0,6347 | 85 | ,00 |
| 26/7/2012 | 0,6492 | -3,32% | 0,6740 | 0,6740 | 0,6458 | 1.842 | ,00 |
| 25/7/2012 | 0,6715 | 1,04% | 0,6732 | 0,6740 | 0,6475 | 1.605 | ,00 |
| 24/7/2012 | 0,6646 | -0,64% | 0,6732 | 0,6732 | 0,6492 | 3.842 | ,00 |
| 23/7/2012 | 0,6689 | -6,34% | 0,6817 | 0,6954 | 0,5936 | 6.444 | ,00 |
| 20/7/2012 | 0,7142 | -0,36% | 0,7168 | 0,7168 | 0,7082 | 11.000 | ,00 |
| 19/7/2012 | 0,7168 | 2,69% | 0,7168 | 0,7168 | 0,6980 | 941 | ,00 |
| 18/7/2012 | 0,6980 | -0,61% | 0,7023 | 0,7023 | 0,6886 | 1.079 | ,00 |
| 17/7/2012 | 0,7023 | -2,61% | 0,6843 | 0,7057 | 0,6817 | 5.376 | ,00 |
| 16/7/2012 | 0,7211 | 2,68% | 0,7185 | 0,7365 | 0,7185 | 9.618 | ,00 |
| 13/7/2012 | 0,7023 | 3,28% | 0,7023 | 0,7279 | 0,6911 | 2.109 | ,00 |
| 12/7/2012 | 0,6800 | -4,91% | 0,7125 | 0,7125 | 0,6774 | 17.767 | ,00 |
| 11/7/2012 | 0,7151 | -2,68% | 0,7168 | 0,7296 | 0,6817 | 8.337 | ,00 |
| 10/7/2012 | 0,7348 | -1,94% | 0,7467 | 0,7758 | 0,7236 | 21.073 | ,00 |
| 09/7/2012 | 0,7493 | -2,56% | 0,7561 | 0,7621 | 0,7339 | 8.703 | ,00 |
| 06/7/2012 | 0,7690 | 2,86% | 0,7587 | 0,7698 | 0,7476 | 10.364 | ,00 |
| 05/7/2012 | 0,7476 | -9,90% | 0,8186 | 0,8186 | 0,7476 | 17.310 | ,00 |
| 04/7/2012 | 0,8297 | 3,20% | 0,8186 | 0,8323 | 0,8040 | 8.046 | ,00 |
| 03/7/2012 | 0,8040 | 7,17% | 0,7758 | 0,8280 | 0,7604 | 48.892 | ,00 |
| 02/7/2012 | 0,7502 | 7,88% | 0,6980 | 0,7715 | 0,6980 | 28.334 | ,00 |
| 29/6/2012 | 0,6954 | 6,69% | 0,6586 | 0,7014 | 0,6586 | 12.743 | ,00 |
| 28/6/2012 | 0,6518 | 0,93% | 0,6535 | 0,6672 | 0,6295 | 7.478 | ,00 |
| 27/6/2012 | 0,6458 | -2,58% | 0,6492 | 0,6646 | 0,6458 | 3.078 | ,00 |
| 26/6/2012 | 0,6629 | 2,11% | 0,6774 | 0,6886 | 0,6518 | 3.707 | ,00 |
| 25/6/2012 | 0,6492 | -8,11% | 0,7151 | 0,7151 | 0,6492 | 760 | ,00 |
| 22/6/2012 | 0,7065 | 0,11% | 0,7057 | 0,7339 | 0,6860 | 9.158 | ,00 |
| 21/6/2012 | 0,7057 | 2,48% | 0,7014 | 0,7108 | 0,6886 | 10.691 | ,00 |
| 20/6/2012 | 0,6886 | -2,42% | 0,7125 | 0,7194 | 0,6561 | 9.313 | ,00 |
| 19/6/2012 | 0,7057 | 6,18% | 0,6646 | 0,7142 | 0,6475 | 17.835 | ,00 |
| 18/6/2012 | 0,6646 | 3,73% | 0,6561 | 0,7758 | 0,6561 | 8.347 | ,00 |
| 15/6/2012 | 0,6407 | -2,09% | 0,6210 | 0,6561 | 0,5739 | 11.760 | ,00 |
| 14/6/2012 | 0,6544 | 15,05% | 0,5688 | 0,6774 | 0,5688 | 17.406 | ,00 |
| 13/6/2012 | 0,5688 | 3,91% | 0,5568 | 0,5697 | 0,5449 | 2.780 | ,00 |
| 12/6/2012 | 0,5474 | 2,07% | 0,5568 | 0,5568 | 0,5038 | 1.267 | ,00 |
| 11/6/2012 | 0,5363 | 3,29% | 0,5295 | 0,5645 | 0,5218 | 6.533 | ,00 |
| 08/6/2012 | 0,5192 | 9,95% | 0,4799 | 0,5209 | 0,4799 | 13.251 | ,00 |
| 07/6/2012 | 0,4722 | -1,07% | 0,4867 | 0,4884 | 0,4653 | 7.683 | ,00 |
| 06/6/2012 | 0,4773 | 1,64% | 0,4653 | 0,4773 | 0,4525 | 13.116 | ,00 |
| 05/6/2012 | 0,4696 | -12,44% | 0,5218 | 0,5260 | 0,4302 | 2.756 | ,00 |
| 01/6/2012 | 0,5363 | 0,00% | 0,5192 | 0,5363 | 0,5107 | 1.192 | ,00 |
| 31/5/2012 | 0,5363 | 0,32% | 0,5363 | 0,5457 | 0,5089 | 3.185 | ,00 |
| 30/5/2012 | 0,5346 | 0,00% | 0,5209 | 0,5363 | 0,4935 | 5.794 | ,00 |
| 29/5/2012 | 0,5346 | 0,49% | 0,5363 | 0,5363 | 0,5149 | 10.176 | ,00 |
| 28/5/2012 | 0,5320 | 13,51% | 0,4799 | 0,5320 | 0,4799 | 17.451 | ,00 |
| 25/5/2012 | 0,4687 | -0,19% | 0,4499 | 0,4687 | 0,4345 | 12.051 | ,00 |
| 24/5/2012 | 0,4696 | -10,59% | 0,5107 | 0,5107 | 0,4516 | 13.850 | ,00 |
| 23/5/2012 | 0,5252 | 3,20% | 0,5363 | 0,5363 | 0,5089 | 4.072 | ,00 |
| 22/5/2012 | 0,5089 | -6,31% | 0,5543 | 0,5645 | 0,4935 | 4.272 | ,00 |
| 21/5/2012 | 0,5432 | 2,59% | 0,5432 | 0,5432 | 0,5432 | 11 | ,00 |
| 18/5/2012 | 0,5295 | -0,95% | 0,5432 | 0,5432 | 0,4970 | 11.092 | ,00 |
| 17/5/2012 | 0,5346 | -6,16% | 0,5782 | 0,5782 | 0,5132 | 994 | ,00 |
| 16/5/2012 | 0,5697 | 4,55% | 0,5474 | 0,5782 | 0,5474 | 6.203 | ,00 |
| 15/5/2012 | 0,5449 | -2,89% | 0,5568 | 0,5645 | 0,5218 | 13.630 | ,00 |
| 14/5/2012 | 0,5611 | -5,35% | 0,5757 | 0,5928 | 0,5346 | 11.642 | ,00 |
| 11/5/2012 | 0,5928 | 0,00% | 0,6347 | 0,6347 | 0,5928 | 4.300 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 8,1500 | 10,14 % | 0,7500 | 1 |
| EVR | 2,1400 | 7,00 % | 0,1400 | 170.135 |
| ΙΝΛΟΤ | 1,2860 | 6,63 % | 0,0800 | 5.235.180 |
| ΚΟΥΑΛ | 1,4280 | 4,23 % | 0,0580 | 424.999 |
| ΦΡΙΓΟ | 0,5300 | 3,92 % | 0,0200 | 179.650 |
| REALCONS | 5,1800 | 3,60 % | 0,1800 | 52.580 |
| ΜΕΡΚΟ | 36,2000 | 2,84 % | 1,0000 | 10 |
| ΕΛΒΕ | 5,5000 | 2,80 % | 0,1500 | 4 |
| ΠΕΙΡ | 7,1000 | 2,78 % | 0,1920 | 4.062.879 |
| ΕΤΕ | 12,0000 | 2,52 % | 0,2950 | 3.597.485 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,0000 | 2,52 % | 0,2950 | 42.776.964 |
| ΠΕΙΡ | 7,1000 | 2,78 % | 0,1920 | 28.490.287 |
| ΕΥΡΩΒ | 3,3050 | 1,38 % | 0,0450 | 25.876.363 |
| ΑΛΦΑ | 3,4350 | 2,17 % | 0,0730 | 18.192.205 |
| MTLN | 50,0500 | -0,89 % | -0,4500 | 11.568.158 |
| BOCHGR | 7,5600 | -1,82 % | -0,1400 | 7.126.449 |
| ΙΝΛΟΤ | 1,2860 | 6,63 % | 0,0800 | 6.557.588 |
| ΔΕΗ | 14,2400 | 1,21 % | 0,1700 | 5.145.287 |
| ΟΠΑΠ | 19,9200 | -1,19 % | -0,2400 | 5.035.412 |
| ΟΤΕ | 16,7000 | 0,24 % | 0,0400 | 4.023.016 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3050 | 1,38 % | 7.870.930 | 25,88εκ. |
| ΑΛΦΑ | 3,4350 | 2,17 % | 5.333.135 | 18,19εκ. |
| ΙΝΛΟΤ | 1,2860 | 6,63 % | 5.235.180 | 6,56εκ. |
| ΠΕΙΡ | 7,1000 | 2,78 % | 4.062.879 | 28,49εκ. |
| ΕΤΕ | 12,0000 | 2,52 % | 3.597.485 | 42,78εκ. |
| CREDIA | 1,5400 | 0,00 % | 1.065.616 | 1,65εκ. |
| BOCHGR | 7,5600 | -1,82 % | 952.666 | 7,13εκ. |
| OPTIMA | 8,1000 | -2,17 % | 426.248 | 3,48εκ. |
| ΚΟΥΑΛ | 1,4280 | 4,23 % | 424.999 | 599,5χιλ. |
| ΔΕΗ | 14,2400 | 1,21 % | 364.321 | 5,15εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,4280 | 4,23 % | 424.999 | 1,55 % |
| ΒΙΟΚΑ | 1,9550 | 0,26 % | 217.032 | 0,90 % |
| ΜΙΝ | 0,6160 | -6,67 % | 55.309 | 0,89 % |
| ΙΝΛΟΤ | 1,2860 | 6,63 % | 5.235.180 | 0,87 % |
| EIS | 1,3000 | 0,00 % | 63.555 | 0,41 % |
| ΕΤΕ | 12,0000 | 2,52 % | 3.597.485 | 0,39 % |
| ΠΕΙΡ | 7,1000 | 2,78 % | 4.062.879 | 0,32 % |
| ΦΟΥΝΤΛ | 0,8060 | -5,18 % | 95.136 | 0,29 % |
| ΚΥΡΙΟ | 2,1200 | -1,40 % | 21.029 | 0,28 % |
| ΠΡΔ | 0,5400 | -3,57 % | 61.005 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,6160 | -6,67 % | 55.309 | 11,21 % |
| ΧΑΙΔΕ | 1,0000 | 1,52 % | 2.959 | 11,17 % |
| ΑΤΕΚ | 1,7200 | -5,49 % | 2.090 | 7,69 % |
| ΙΝΛΟΤ | 1,2860 | 6,63 % | 5.235.180 | 7,46 % |
| EVR | 2,1400 | 7,00 % | 170.135 | 7,00 % |
| ΚΟΡΔΕ | 0,4910 | 0,82 % | 9.125 | 6,16 % |
| ΑΚΡΙΤ | 1,0600 | 0,00 % | 5.137 | 6,13 % |
| ΠΡΔ | 0,5400 | -3,57 % | 61.005 | 5,36 % |
| ΚΕΚΡ | 2,1100 | 0,48 % | 15.312 | 5,24 % |
| ΝΑΥΠ | 1,1500 | 0,88 % | 5.730 | 4,82 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|