| 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 |
|---|---|---|---|---|---|---|---|
| 24/2/2011 | 1,9760 | 4,55% | 1,7880 | 2,0440 | 1,7620 | 110.188 | ,00 |
| 23/2/2011 | 1,8900 | 0,91% | 1,8220 | 1,9330 | 1,7880 | 132.391 | ,00 |
| 22/2/2011 | 1,8730 | 2,80% | 1,6510 | 1,9330 | 1,4800 | 359.891 | ,00 |
| 21/2/2011 | 1,8220 | -19,31% | 2,1900 | 2,2330 | 1,8050 | 354.924 | ,00 |
| 18/2/2011 | 2,2580 | 0,00% | 2,3010 | 2,3090 | 2,1040 | 207.905 | ,00 |
| 17/2/2011 | 2,2580 | 3,11% | 2,1730 | 2,2840 | 2,0870 | 166.203 | ,00 |
| 16/2/2011 | 2,1900 | 4,09% | 2,0440 | 2,2150 | 2,0190 | 134.517 | ,00 |
| 15/2/2011 | 2,1040 | -1,22% | 2,0440 | 2,1130 | 1,9500 | 45.132 | ,00 |
| 14/2/2011 | 2,1300 | -7,43% | 2,1980 | 2,2330 | 1,9160 | 295.044 | ,00 |
| 11/2/2011 | 2,3010 | -1,83% | 2,3270 | 2,4550 | 2,1130 | 247.170 | ,00 |
| 10/2/2011 | 2,3440 | 7,87% | 2,2150 | 2,3870 | 2,0440 | 311.738 | ,00 |
| 09/2/2011 | 2,1730 | 16,02% | 2,0440 | 2,1980 | 1,8650 | 267.110 | ,00 |
| 08/2/2011 | 1,8730 | 7,89% | 1,7620 | 1,9070 | 1,7530 | 224.614 | ,00 |
| 07/2/2011 | 1,7360 | 19,39% | 1,4280 | 1,7360 | 1,3430 | 241.127 | ,00 |
| 04/2/2011 | 1,4540 | 15,67% | 1,3000 | 1,4970 | 1,2660 | 108.172 | ,00 |
| 03/2/2011 | 1,2570 | 2,78% | 1,2660 | 1,2660 | 1,2150 | 24.514 | ,00 |
| 02/2/2011 | 1,2230 | 4,35% | 1,1890 | 1,2830 | 1,1890 | 44.417 | ,00 |
| 01/2/2011 | 1,1720 | 7,92% | 1,0860 | 1,1720 | 1,0860 | 34.853 | ,00 |
| 31/1/2011 | 1,0860 | 2,36% | 1,0610 | 1,1120 | 1,0430 | 23.367 | ,00 |
| 28/1/2011 | 1,0610 | 0,00% | 1,1030 | 1,1120 | 1,0610 | 10.584 | ,00 |
| 27/1/2011 | 1,0610 | 1,73% | 1,0010 | 1,1120 | 0,9580 | 14.898 | ,00 |
| 26/1/2011 | 1,0430 | 2,46% | 1,0430 | 1,1030 | 1,0260 | 17.639 | ,00 |
| 25/1/2011 | 1,0180 | 0,00% | 1,0010 | 1,0260 | 0,9837 | 11.724 | ,00 |
| 24/1/2011 | 1,0180 | 0,00% | 1,0260 | 1,0430 | 1,0180 | 17.711 | ,00 |
| 21/1/2011 | 1,0180 | 3,49% | 1,0010 | 1,0610 | 0,9837 | 24.531 | ,00 |
| 20/1/2011 | 0,9837 | 2,68% | 0,9495 | 0,9837 | 0,9495 | 18.580 | ,00 |
| 19/1/2011 | 0,9580 | 4,68% | 0,9495 | 0,9580 | 0,9067 | 9.661 | ,00 |
| 18/1/2011 | 0,9152 | -3,61% | 0,9751 | 0,9751 | 0,9152 | 12.914 | ,00 |
| 17/1/2011 | 0,9495 | 1,84% | 0,9580 | 0,9751 | 0,9152 | 27.432 | ,00 |
| 14/1/2011 | 0,9323 | -1,81% | 0,9580 | 0,9580 | 0,9067 | 10.918 | ,00 |
| 13/1/2011 | 0,9495 | 1,84% | 0,9495 | 0,9837 | 0,9323 | 12.708 | ,00 |
| 12/1/2011 | 0,9323 | 4,80% | 0,9067 | 0,9495 | 0,9067 | 18.368 | ,00 |
| 11/1/2011 | 0,8896 | 8,67% | 0,8040 | 0,8896 | 0,8040 | 21.624 | ,00 |
| 10/1/2011 | 0,8186 | -1,65% | 0,8639 | 0,8639 | 0,8040 | 14.397 | ,00 |
| 07/1/2011 | 0,8323 | -3,66% | 0,8725 | 0,9067 | 0,8186 | 13.932 | ,00 |
| 05/1/2011 | 0,8639 | -2,89% | 0,9067 | 0,9067 | 0,8323 | 15.569 | ,00 |
| 04/1/2011 | 0,8896 | -2,80% | 0,9152 | 0,9152 | 0,8725 | 13.346 | ,00 |
| 03/1/2011 | 0,9152 | -1,83% | 0,9152 | 0,9323 | 0,9067 | 5.602 | ,00 |
| 31/12/2010 | 0,9323 | 2,82% | 0,9067 | 0,9495 | 0,9067 | 12.903 | ,00 |
| 30/12/2010 | 0,9067 | 7,07% | 0,8468 | 0,9152 | 0,8468 | 28.493 | ,00 |
| 29/12/2010 | 0,8468 | 1,74% | 0,8323 | 0,8639 | 0,8323 | 7.449 | ,00 |
| 28/12/2010 | 0,8323 | 0,00% | 0,8323 | 0,8639 | 0,8186 | 7.907 | ,00 |
| 27/12/2010 | 0,8323 | -9,06% | 0,8896 | 0,9580 | 0,8186 | 10.207 | ,00 |
| 23/12/2010 | 0,9152 | 0,94% | 0,9067 | 0,9152 | 0,8725 | 1.879 | ,00 |
| 22/12/2010 | 0,9067 | 0,00% | 0,9495 | 0,9495 | 0,9067 | 2.255 | ,00 |
| 21/12/2010 | 0,9067 | 0,00% | 0,9751 | 0,9751 | 0,8639 | 3.245 | ,00 |
| 20/12/2010 | 0,9067 | -4,51% | 0,9495 | 0,9495 | 0,9067 | 2.428 | ,00 |
| 17/12/2010 | 0,9495 | 0,00% | 0,9751 | 1,0010 | 0,9067 | 924 | ,00 |
| 16/12/2010 | 0,9495 | 4,72% | 0,9152 | 0,9751 | 0,9152 | 7.251 | ,00 |
| 15/12/2010 | 0,9067 | -0,93% | 0,8896 | 0,9323 | 0,8896 | 16.773 | ,00 |
| 14/12/2010 | 0,9152 | 0,94% | 0,9152 | 0,9152 | 0,9152 | 1.157 | ,00 |
| 13/12/2010 | 0,9067 | -5,35% | 0,9495 | 0,9495 | 0,9067 | 12.903 | ,00 |
| 10/12/2010 | 0,9580 | -6,63% | 1,0610 | 1,0610 | 0,9495 | 8.720 | ,00 |
| 09/12/2010 | 1,0260 | -3,30% | 1,0690 | 1,1120 | 1,0180 | 12.843 | ,00 |
| 08/12/2010 | 1,0610 | 3,41% | 0,9837 | 1,0690 | 0,9837 | 24.648 | ,00 |
| 07/12/2010 | 1,0260 | 2,50% | 1,0260 | 1,0610 | 1,0180 | 13.850 | ,00 |
| 06/12/2010 | 1,0010 | 7,37% | 0,9323 | 1,0180 | 0,9323 | 25.856 | ,00 |
| 03/12/2010 | 0,9323 | 12,01% | 0,8323 | 0,9837 | 0,8186 | 35.066 | ,00 |
| 02/12/2010 | 0,8323 | 5,30% | 0,8040 | 0,8725 | 0,7904 | 20.554 | ,00 |
| 01/12/2010 | 0,7904 | 5,72% | 0,7621 | 0,8186 | 0,7621 | 14.124 | ,00 |
| 30/11/2010 | 0,7476 | -1,90% | 0,7621 | 0,7904 | 0,7339 | 10.066 | ,00 |
| 29/11/2010 | 0,7621 | 1,94% | 0,7758 | 0,7904 | 0,7339 | 18.275 | ,00 |
| 26/11/2010 | 0,7476 | 0,00% | 0,7339 | 0,7476 | 0,7057 | 9.938 | ,00 |
| 25/11/2010 | 0,7476 | -1,90% | 0,7339 | 0,7758 | 0,7339 | 6.125 | ,00 |
| 24/11/2010 | 0,7621 | 1,94% | 0,7476 | 0,7621 | 0,7194 | 17.845 | ,00 |
| 23/11/2010 | 0,7476 | -5,41% | 0,7904 | 0,8186 | 0,7194 | 26.966 | ,00 |
| 22/11/2010 | 0,7904 | -9,41% | 0,8468 | 0,8468 | 0,7904 | 14.721 | ,00 |
| 19/11/2010 | 0,8725 | -1,92% | 0,8639 | 0,9067 | 0,8639 | 8.159 | ,00 |
| 18/11/2010 | 0,8896 | 0,00% | 0,9067 | 0,9152 | 0,8468 | 18.502 | ,00 |
| 17/11/2010 | 0,8896 | -6,31% | 0,9152 | 0,9152 | 0,8725 | 15.591 | ,00 |
| 16/11/2010 | 0,9495 | -2,63% | 0,9751 | 0,9837 | 0,9323 | 9.463 | ,00 |
| 15/11/2010 | 0,9751 | -0,87% | 1,0260 | 1,0260 | 0,9580 | 7.091 | ,00 |
| 12/11/2010 | 0,9837 | -3,37% | 1,0180 | 1,0260 | 0,9837 | 6.114 | ,00 |
| 11/11/2010 | 1,0180 | 1,70% | 0,9837 | 1,0260 | 0,9751 | 3.721 | ,00 |
| 10/11/2010 | 1,0010 | -2,44% | 1,0260 | 1,0260 | 0,9837 | 5.138 | ,00 |
| 09/11/2010 | 1,0260 | -4,02% | 1,0610 | 1,0610 | 0,9837 | 10.765 | ,00 |
| 08/11/2010 | 1,0690 | 5,01% | 1,0860 | 1,1120 | 1,0690 | 6.557 | ,00 |
| 05/11/2010 | 1,0180 | -0,78% | 1,0260 | 1,0260 | 0,9837 | 13.141 | ,00 |
| 04/11/2010 | 1,0260 | -4,02% | 1,1030 | 1,1290 | 1,0180 | 15.680 | ,00 |
| 03/11/2010 | 1,0690 | 0,75% | 1,1030 | 1,1030 | 1,0430 | 8.128 | ,00 |
| 02/11/2010 | 1,0610 | 0,00% | 1,0610 | 1,1030 | 1,0610 | 3.082 | ,00 |
| 01/11/2010 | 1,0610 | -2,30% | 1,0860 | 1,1030 | 1,0260 | 18.928 | ,00 |
| 29/10/2010 | 1,0860 | -5,97% | 1,1290 | 1,1290 | 1,0690 | 20.693 | ,00 |
| 27/10/2010 | 1,1550 | -3,59% | 1,1720 | 1,1890 | 1,1460 | 30.716 | ,00 |
| 26/10/2010 | 1,1980 | -6,63% | 1,2400 | 1,2830 | 1,1890 | 13.489 | ,00 |
| 25/10/2010 | 1,2830 | 3,47% | 1,2400 | 1,3260 | 1,2400 | 14.298 | ,00 |
| 22/10/2010 | 1,2400 | 3,51% | 1,1550 | 1,2660 | 1,1550 | 15.495 | ,00 |
| 21/10/2010 | 1,1980 | 2,22% | 1,1720 | 1,2150 | 1,1720 | 6.026 | ,00 |
| 20/10/2010 | 1,1720 | 1,47% | 1,1550 | 1,1890 | 1,1460 | 8.124 | ,00 |
| 19/10/2010 | 1,1550 | 0,79% | 1,1720 | 1,1890 | 1,1550 | 4.581 | ,00 |
| 18/10/2010 | 1,1460 | 0,00% | 1,1120 | 1,1720 | 1,1120 | 7.442 | ,00 |
| 15/10/2010 | 1,1460 | -2,22% | 1,1460 | 1,1720 | 1,1460 | 8.610 | ,00 |
| 14/10/2010 | 1,1720 | -3,54% | 1,2230 | 1,2230 | 1,1550 | 8.898 | ,00 |
| 13/10/2010 | 1,2150 | 6,02% | 1,1550 | 1,2230 | 1,1550 | 10.318 | ,00 |
| 12/10/2010 | 1,1460 | -2,22% | 1,1890 | 1,1890 | 1,1290 | 5.177 | ,00 |
| 11/10/2010 | 1,1720 | -1,43% | 1,1890 | 1,1980 | 1,1460 | 16.979 | ,00 |
| 08/10/2010 | 1,1890 | -2,14% | 1,1890 | 1,1980 | 1,1720 | 3.224 | ,00 |
| 07/10/2010 | 1,2150 | 1,42% | 1,1980 | 1,2230 | 1,1980 | 9.938 | ,00 |
| 06/10/2010 | 1,1980 | 7,73% | 1,1120 | 1,2570 | 1,1120 | 28.852 | ,00 |
| 05/10/2010 | 1,1120 | 0,82% | 1,1290 | 1,1460 | 1,0860 | 9.963 | ,00 |
| 04/10/2010 | 1,1030 | 1,57% | 1,0860 | 1,1030 | 1,0690 | 8.692 | ,00 |
| 01/10/2010 | 1,0860 | 0,00% | 1,0860 | 1,1030 | 1,0690 | 10.829 | ,00 |
| 30/9/2010 | 1,0860 | 0,00% | 1,0690 | 1,1120 | 1,0690 | 14.195 | ,00 |
| 29/9/2010 | 1,0860 | 0,00% | 1,0690 | 1,1120 | 1,0690 | 12.661 | ,00 |
| 28/9/2010 | 1,0860 | -3,81% | 1,1030 | 1,1290 | 1,0690 | 20.934 | ,00 |
| 27/9/2010 | 1,1290 | 0,00% | 1,1460 | 1,1550 | 1,1120 | 11.675 | ,00 |
| 24/9/2010 | 1,1290 | -1,48% | 1,1120 | 1,1460 | 1,0610 | 81.930 | ,00 |
| 23/9/2010 | 1,1460 | -2,22% | 1,1460 | 1,1720 | 1,1290 | 28.171 | ,00 |
| 22/9/2010 | 1,1720 | -3,54% | 1,2150 | 1,2230 | 1,1550 | 42.948 | ,00 |
| 21/9/2010 | 1,2150 | -3,34% | 1,2400 | 1,2830 | 1,1890 | 52.144 | ,00 |
| 20/9/2010 | 1,2570 | -6,40% | 1,3090 | 1,3260 | 1,2400 | 23.466 | ,00 |
| 17/9/2010 | 1,3430 | -0,59% | 1,3510 | 1,3510 | 1,3260 | 7.449 | ,00 |
| 16/9/2010 | 1,3510 | 0,00% | 1,3690 | 1,3860 | 1,3430 | 12.445 | ,00 |
| 15/9/2010 | 1,3510 | -4,25% | 1,4710 | 1,4710 | 1,3430 | 24.200 | ,00 |
| 14/9/2010 | 1,4110 | -6,25% | 1,5050 | 1,5050 | 1,3690 | 33.684 | ,00 |
| 13/9/2010 | 1,5050 | -2,78% | 1,5400 | 1,5400 | 1,4970 | 9.334 | ,00 |
| 10/9/2010 | 1,5480 | -2,15% | 1,5820 | 1,6080 | 1,5400 | 20.177 | ,00 |
| 09/9/2010 | 1,5820 | 1,09% | 1,5910 | 1,6080 | 1,5650 | 30.776 | ,00 |
| 08/9/2010 | 1,5650 | -3,69% | 1,6080 | 1,6080 | 1,5400 | 28.540 | ,00 |
| 07/9/2010 | 1,6250 | -5,03% | 1,6940 | 1,6940 | 1,6250 | 10.854 | ,00 |
| 06/9/2010 | 1,7110 | 2,58% | 1,7110 | 1,7190 | 1,6760 | 40.715 | ,00 |
| 03/9/2010 | 1,6680 | 1,03% | 1,6940 | 1,7360 | 1,6510 | 91.956 | ,00 |
| 02/9/2010 | 1,6510 | 0,00% | 1,6680 | 1,6760 | 1,6340 | 18.928 | ,00 |
| 01/9/2010 | 1,6510 | 0,00% | 1,6760 | 1,7530 | 1,6340 | 72.638 | ,00 |
| 31/8/2010 | 1,6510 | -3,51% | 1,5910 | 1,6760 | 1,5480 | 96.455 | ,00 |
| 30/8/2010 | 1,7110 | 0,00% | 1,6680 | 1,7190 | 1,6250 | 33.975 | ,00 |
| 27/8/2010 | 1,7110 | 5,29% | 1,6340 | 1,7190 | 1,6340 | 9.505 | ,00 |
| 26/8/2010 | 1,6250 | 8,55% | 1,4970 | 1,6340 | 1,4970 | 26.164 | ,00 |
| 25/8/2010 | 1,4970 | -3,29% | 1,5050 | 1,5650 | 1,4710 | 24.784 | ,00 |
| 24/8/2010 | 1,5480 | -2,70% | 1,5480 | 1,5910 | 1,5220 | 28.706 | ,00 |
| 23/8/2010 | 1,5910 | -5,07% | 1,6510 | 1,6680 | 1,5910 | 20.561 | ,00 |
| 20/8/2010 | 1,6760 | -4,88% | 1,6940 | 1,7190 | 1,6760 | 4.005 | ,00 |
| 19/8/2010 | 1,7620 | -2,38% | 1,7790 | 1,8050 | 1,7530 | 9.604 | ,00 |
| 18/8/2010 | 1,8050 | 0,00% | 1,7880 | 1,8220 | 1,7880 | 11.635 | ,00 |
| 17/8/2010 | 1,8050 | 2,44% | 1,7620 | 1,8650 | 1,7620 | 17.490 | ,00 |
| 16/8/2010 | 1,7620 | -3,29% | 1,7620 | 1,8050 | 1,7530 | 2.780 | ,00 |
| 13/8/2010 | 1,8220 | 0,00% | 1,8050 | 1,8220 | 1,7790 | 2.045 | ,00 |
| 12/8/2010 | 1,8220 | -2,72% | 1,8650 | 1,8730 | 1,7790 | 25.174 | ,00 |
| 11/8/2010 | 1,8730 | -0,90% | 1,8480 | 1,8900 | 1,8220 | 11.401 | ,00 |
| 10/8/2010 | 1,8900 | -7,17% | 2,0190 | 2,0870 | 1,8650 | 22.521 | ,00 |
| 09/8/2010 | 2,0360 | 0,00% | 2,1730 | 2,2150 | 1,9500 | 13.503 | ,00 |
| 06/8/2010 | 2,0360 | 0,00% | 2,0360 | 2,0360 | 2,0360 | ,00 | |
| 05/8/2010 | 2,0360 | 0,00% | 2,0360 | 2,0360 | 2,0360 | ,00 | |
| 04/8/2010 | 2,0360 | 0,00% | 2,0360 | 2,0360 | 2,0360 | ,00 | |
| 03/8/2010 | 2,0360 | 0,00% | 2,0360 | 2,0360 | 2,0360 | ,00 | |
| 02/8/2010 | 2,0360 | 0,00% | 2,0360 | 2,0360 | 2,0360 | ,00 | |
| 30/7/2010 | 2,0360 | 0,00% | 2,0870 | 2,0870 | 1,9760 | 22.478 | ,00 |
| 29/7/2010 | 2,0360 | -2,44% | 2,0870 | 2,1470 | 2,0360 | 46.066 | ,00 |
| 28/7/2010 | 2,0870 | 2,50% | 2,0360 | 2,1470 | 1,9760 | 26.065 | ,00 |
| 27/7/2010 | 2,0360 | 6,26% | 1,9160 | 2,0360 | 1,9160 | 43.485 | ,00 |
| 26/7/2010 | 1,9160 | 2,73% | 1,8650 | 1,9160 | 1,8650 | 2.379 | ,00 |
| 23/7/2010 | 1,8650 | 0,00% | 1,8650 | 1,9160 | 1,8650 | 23.384 | ,00 |
| 22/7/2010 | 1,8650 | -2,66% | 1,8650 | 1,9760 | 1,8650 | 4.382 | ,00 |
| 21/7/2010 | 1,9160 | 2,73% | 1,9760 | 1,9760 | 1,8650 | 8.515 | ,00 |
| 20/7/2010 | 1,8650 | -2,66% | 1,9760 | 1,9760 | 1,8650 | 17.192 | ,00 |
| 19/7/2010 | 1,9160 | 0,00% | 1,8650 | 2,0360 | 1,8050 | 17.437 | ,00 |
| 16/7/2010 | 1,9160 | 0,00% | 1,9160 | 1,9760 | 1,8650 | 9.515 | ,00 |
| 15/7/2010 | 1,9160 | 0,00% | 1,9160 | 1,9760 | 1,8650 | 13.630 | ,00 |
| 14/7/2010 | 1,9160 | -3,04% | 1,9760 | 2,0360 | 1,8650 | 18.960 | ,00 |
| 13/7/2010 | 1,9760 | 9,47% | 1,8050 | 1,9760 | 1,8050 | 19.344 | ,00 |
| 12/7/2010 | 1,8050 | -3,22% | 1,8650 | 1,8650 | 1,8050 | 5.053 | ,00 |
| 09/7/2010 | 1,8650 | -2,66% | 1,9160 | 1,9160 | 1,8050 | 12.778 | ,00 |
| 08/7/2010 | 1,9160 | 2,73% | 1,9160 | 1,9760 | 1,8650 | 29.917 | ,00 |
| 07/7/2010 | 1,8650 | 3,32% | 1,7530 | 1,9160 | 1,7530 | 20.377 | ,00 |
| 06/7/2010 | 1,8050 | 0,00% | 1,8050 | 1,8650 | 1,7530 | 9.079 | ,00 |
| 05/7/2010 | 1,8050 | 2,97% | 1,8050 | 1,8050 | 1,6340 | 9.576 | ,00 |
| 02/7/2010 | 1,7530 | -2,88% | 1,8650 | 1,8650 | 1,7530 | 4.448 | ,00 |
| 01/7/2010 | 1,8050 | 2,97% | 1,7530 | 1,8650 | 1,7530 | 21.237 | ,00 |
| 30/6/2010 | 1,7530 | 3,48% | 1,7530 | 1,8050 | 1,6940 | 21.903 | ,00 |
| 29/6/2010 | 1,6940 | -3,37% | 1,6940 | 1,6940 | 1,6340 | 7.446 | ,00 |
| 28/6/2010 | 1,7530 | 0,00% | 1,7530 | 1,8050 | 1,6940 | 3.760 | ,00 |
| 25/6/2010 | 1,7530 | -6,01% | 1,9160 | 1,9160 | 1,6940 | 17.217 | ,00 |
| 24/6/2010 | 1,8650 | -8,40% | 2,0360 | 2,0360 | 1,8050 | 24.137 | ,00 |
| 23/6/2010 | 2,0360 | 3,04% | 2,0360 | 2,1470 | 1,9760 | 33.319 | ,00 |
| 22/6/2010 | 1,9760 | 5,95% | 1,9160 | 2,0360 | 1,8050 | 38.584 | ,00 |
| 21/6/2010 | 1,8650 | 17,89% | 1,6940 | 1,8650 | 1,6940 | 39.078 | ,00 |
| 18/6/2010 | 1,5820 | 3,94% | 1,5220 | 1,6340 | 1,5220 | 15.882 | ,00 |
| 17/6/2010 | 1,5220 | 0,00% | 1,5220 | 1,5820 | 1,5220 | 8.912 | ,00 |
| 16/6/2010 | 1,5220 | 3,47% | 1,4710 | 1,5220 | 1,4710 | 4.694 | ,00 |
| 15/6/2010 | 1,4710 | 0,00% | 1,4110 | 1,5220 | 1,4110 | 19.766 | ,00 |
| 14/6/2010 | 1,4710 | 4,25% | 1,4110 | 1,5220 | 1,3510 | 42.817 | ,00 |
| 11/6/2010 | 1,4110 | 0,00% | 1,4710 | 1,4710 | 1,3510 | 16.914 | ,00 |
| 10/6/2010 | 1,4110 | 0,00% | 1,4110 | 1,4710 | 1,3510 | 14.319 | ,00 |
| 09/6/2010 | 1,4110 | 4,44% | 1,4110 | 1,4710 | 1,3510 | 15.360 | ,00 |
| 08/6/2010 | 1,3510 | 0,00% | 1,4110 | 1,4110 | 1,3000 | 20.657 | ,00 |
| 07/6/2010 | 1,3510 | -4,25% | 1,3510 | 1,4710 | 1,3510 | 18.626 | ,00 |
| 04/6/2010 | 1,4110 | -4,08% | 1,5220 | 1,5220 | 1,3510 | 41.382 | ,00 |
| 03/6/2010 | 1,4710 | 0,00% | 1,5220 | 1,5220 | 1,4710 | 14.973 | ,00 |
| 02/6/2010 | 1,4710 | 0,00% | 1,4110 | 1,5220 | 1,4110 | 12.836 | ,00 |
| 01/6/2010 | 1,4710 | -3,35% | 1,4710 | 1,5220 | 1,4110 | 20.163 | ,00 |
| 31/5/2010 | 1,5220 | -3,79% | 1,5820 | 1,5820 | 1,5220 | 5.947 | ,00 |
| 28/5/2010 | 1,5820 | -3,18% | 1,6940 | 1,6940 | 1,5820 | 34.841 | ,00 |
| 27/5/2010 | 1,6340 | 3,29% | 1,5820 | 1,6940 | 1,5220 | 69.954 | ,00 |
| 26/5/2010 | 1,5820 | 0,00% | 1,6340 | 1,6940 | 1,5220 | 29.647 | ,00 |
| 25/5/2010 | 1,5820 | -9,75% | 1,6940 | 1,6940 | 1,5820 | 82.498 | ,00 |
| 21/5/2010 | 1,7530 | -6,01% | 1,8650 | 1,8650 | 1,6940 | 27.961 | ,00 |
| 20/5/2010 | 1,8650 | -2,66% | 1,9160 | 1,9160 | 1,8650 | 3.455 | ,00 |
| 19/5/2010 | 1,9160 | 2,73% | 1,8650 | 1,9160 | 1,7530 | 11.241 | ,00 |
| 18/5/2010 | 1,8650 | 0,00% | 1,9760 | 1,9760 | 1,8650 | 8.298 | ,00 |
| 17/5/2010 | 1,8650 | 0,00% | 1,8650 | 1,8650 | 1,7530 | 14.788 | ,00 |
| 14/5/2010 | 1,8650 | -8,40% | 1,9760 | 2,0360 | 1,8650 | 15.779 | ,00 |
| 13/5/2010 | 2,0360 | -2,44% | 2,0360 | 2,0870 | 1,9760 | 6.810 | ,00 |
| 12/5/2010 | 2,0870 | 2,50% | 1,9760 | 2,0870 | 1,9760 | 11.849 | ,00 |
| 11/5/2010 | 2,0360 | -5,17% | 2,1470 | 2,1470 | 1,9760 | 20.675 | ,00 |
| 10/5/2010 | 2,1470 | 18,95% | 1,9760 | 2,1470 | 1,9760 | 61.560 | ,00 |
| 07/5/2010 | 1,8050 | -3,22% | 1,8650 | 1,9160 | 1,7530 | 17.636 | ,00 |
| 06/5/2010 | 1,8650 | 0,00% | 1,9160 | 1,9760 | 1,8650 | 16.077 | ,00 |
| 05/5/2010 | 1,8650 | -8,40% | 1,9160 | 2,0870 | 1,8650 | 31.941 | ,00 |
| 04/5/2010 | 2,0360 | -7,37% | 2,1980 | 2,1980 | 2,0360 | 13.880 | ,00 |
| 03/5/2010 | 2,1980 | 2,38% | 2,1980 | 2,2580 | 2,1470 | 19.741 | ,00 |
| 30/4/2010 | 2,1470 | -4,92% | 2,2580 | 2,4290 | 2,0870 | 28.146 | ,00 |
| 29/4/2010 | 2,2580 | 14,27% | 2,1470 | 2,3090 | 2,0360 | 30.923 | ,00 |
| 28/4/2010 | 1,9760 | 5,95% | 1,8650 | 2,0870 | 1,8050 | 36.863 | ,00 |
| 27/4/2010 | 1,8650 | -13,13% | 2,0870 | 2,1470 | 1,8050 | 39.873 | ,00 |
| 26/4/2010 | 2,1470 | -7,02% | 2,3090 | 2,3090 | 2,0870 | 34.245 | ,00 |
| 23/4/2010 | 2,3090 | 2,26% | 2,2580 | 2,4290 | 2,1980 | 19.323 | ,00 |
| 22/4/2010 | 2,2580 | -8,95% | 2,4290 | 2,5400 | 2,1980 | 37.593 | ,00 |
| 21/4/2010 | 2,4800 | -6,49% | 2,6520 | 2,6520 | 2,4800 | 17.810 | ,00 |
| 20/4/2010 | 2,6520 | 2,31% | 2,5920 | 2,7120 | 2,5920 | 5.618 | ,00 |
| 19/4/2010 | 2,5920 | -6,19% | 2,5920 | 2,6520 | 2,5920 | 12.644 | ,00 |
| 16/4/2010 | 2,7630 | -2,13% | 2,8230 | 2,8740 | 2,7120 | 5.098 | ,00 |
| 15/4/2010 | 2,8230 | 0,00% | 2,8230 | 2,9340 | 2,7120 | 11.011 | ,00 |
| 14/4/2010 | 2,8230 | -1,77% | 2,9340 | 2,9340 | 2,7630 | 5.468 | ,00 |
| 13/4/2010 | 2,8740 | -4,01% | 2,9340 | 2,9340 | 2,8740 | 2.063 | ,00 |
| 12/4/2010 | 2,9940 | 4,18% | 2,9940 | 3,1050 | 2,9340 | 19.419 | ,00 |
| 09/4/2010 | 2,8740 | 4,02% | 2,7630 | 2,9340 | 2,7630 | 14.437 | ,00 |
| 08/4/2010 | 2,7630 | 0,00% | 2,7630 | 2,8230 | 2,7120 | 6.043 | ,00 |
| 07/4/2010 | 2,7630 | -3,86% | 2,8740 | 2,8740 | 2,7630 | 4.928 | ,00 |
| 06/4/2010 | 2,8740 | -2,04% | 2,8230 | 2,9940 | 2,8230 | 4.854 | ,00 |
| 01/4/2010 | 2,9340 | 0,00% | 2,9340 | 2,9940 | 2,9340 | 4.807 | ,00 |
| 31/3/2010 | 2,9340 | 0,00% | 2,9340 | 3,0450 | 2,9340 | 6.953 | ,00 |
| 30/3/2010 | 2,9340 | -2,00% | 2,9940 | 3,0450 | 2,9340 | 9.988 | ,00 |
| 29/3/2010 | 2,9940 | -3,57% | 3,1560 | 3,1560 | 2,9940 | 6.937 | ,00 |
| 26/3/2010 | 3,1050 | 8,04% | 3,0450 | 3,1560 | 2,9940 | 15.147 | ,00 |
| 24/3/2010 | 2,8740 | -2,04% | 2,9940 | 3,0450 | 2,8740 | 8.820 | ,00 |
| 23/3/2010 | 2,9340 | 3,93% | 2,8740 | 2,9940 | 2,8740 | 11.579 | ,00 |
| 22/3/2010 | 2,8230 | -1,77% | 2,8740 | 2,8740 | 2,7120 | 7.843 | ,00 |
| 19/3/2010 | 2,8740 | 0,00% | 2,9340 | 2,9940 | 2,7630 | 16.144 | ,00 |
| 18/3/2010 | 2,8740 | -5,62% | 3,0450 | 3,0450 | 2,8230 | 14.131 | ,00 |
| 17/3/2010 | 3,0450 | 0,00% | 3,2160 | 3,2160 | 2,9940 | 15.222 | ,00 |
| 16/3/2010 | 3,0450 | -7,05% | 3,2760 | 3,3270 | 2,9940 | 31.902 | ,00 |
| 15/3/2010 | 3,2760 | -3,28% | 3,4980 | 3,4980 | 3,2760 | 8.841 | ,00 |
| 12/3/2010 | 3,3870 | 7,32% | 3,2160 | 3,4390 | 3,2160 | 244.735 | ,00 |
| 11/3/2010 | 3,1560 | 0,00% | 3,2160 | 3,2760 | 3,1050 | 11.919 | ,00 |
| 10/3/2010 | 3,1560 | 3,65% | 3,1050 | 3,2160 | 3,0450 | 9.668 | ,00 |
| 09/3/2010 | 3,0450 | -1,93% | 3,1050 | 3,1050 | 2,9940 | 6.170 | ,00 |
| 08/3/2010 | 3,1050 | 0,00% | 3,1560 | 3,2160 | 3,0450 | 10.237 | ,00 |
| 05/3/2010 | 3,1050 | -1,62% | 3,1050 | 3,1560 | 3,1050 | 7.340 | ,00 |
| 04/3/2010 | 3,1560 | -1,87% | 3,2760 | 3,3270 | 3,1050 | 367.855 | ,00 |
| 03/3/2010 | 3,2160 | 5,62% | 3,1050 | 3,2760 | 2,8740 | 699.068 | ,00 |
| 02/3/2010 | 3,0450 | 1,70% | 3,0450 | 3,0450 | 2,8740 | 20.615 | ,00 |
| 01/3/2010 | 2,9940 | 8,36% | 2,8740 | 2,9940 | 2,8740 | 22.004 | ,00 |
| 26/2/2010 | 2,7630 | 1,88% | 2,7120 | 2,8230 | 2,7120 | 11.820 | ,00 |
| 25/2/2010 | 2,7120 | -1,85% | 2,7120 | 2,8230 | 2,6520 | 9.733 | ,00 |
| 24/2/2010 | 2,7630 | -2,13% | 2,8230 | 2,8740 | 2,7120 | 6.981 | ,00 |
| 23/2/2010 | 2,8230 | 0,00% | 2,8230 | 2,8230 | 2,7120 | 10.031 | ,00 |
| 22/2/2010 | 2,8230 | 0,00% | 2,8230 | 2,9340 | 2,7630 | 22.163 | ,00 |
| 19/2/2010 | 2,8230 | 6,45% | 2,7120 | 2,8740 | 2,6520 | 16.954 | ,00 |
| 18/2/2010 | 2,6520 | 0,00% | 2,5920 | 2,7630 | 2,5920 | 17.756 | ,00 |
| 17/2/2010 | 2,6520 | 2,31% | 2,6520 | 2,8230 | 2,5920 | 31.870 | ,00 |
| 16/2/2010 | 2,5920 | -4,42% | 2,6520 | 2,7120 | 2,5400 | 30.926 | ,00 |
| 12/2/2010 | 2,7120 | -7,57% | 3,0450 | 3,0450 | 2,7120 | 34.224 | ,00 |
| 11/2/2010 | 2,9340 | -5,51% | 3,1560 | 3,1560 | 2,8740 | 23.207 | ,00 |
| 10/2/2010 | 3,1050 | 8,04% | 3,0450 | 3,1560 | 2,9940 | 31.594 | ,00 |
| 09/2/2010 | 2,8740 | 5,97% | 2,7120 | 2,9340 | 2,5920 | 53.085 | ,00 |
| 08/2/2010 | 2,7120 | -10,94% | 3,0450 | 3,1050 | 2,6520 | 26.213 | ,00 |
| 05/2/2010 | 3,0450 | -7,05% | 3,2160 | 3,2160 | 2,9940 | 13.606 | ,00 |
| 04/2/2010 | 3,2760 | -3,28% | 3,5580 | 3,5580 | 3,2160 | 8.766 | ,00 |
| 03/2/2010 | 3,3870 | -1,51% | 3,4980 | 3,6100 | 3,3270 | 9.149 | ,00 |
| 02/2/2010 | 3,4390 | -1,69% | 3,4390 | 3,4980 | 3,3870 | 6.327 | ,00 |
| 01/2/2010 | 3,4980 | -1,69% | 3,5580 | 3,6100 | 3,4390 | 3.427 | ,00 |
| 29/1/2010 | 3,5580 | 6,94% | 3,3870 | 3,5580 | 3,3870 | 11.554 | ,00 |
| 28/1/2010 | 3,3270 | -1,77% | 3,3270 | 3,4980 | 3,2760 | 15.009 | ,00 |
| 27/1/2010 | 3,3870 | -4,81% | 3,4390 | 3,4980 | 3,3270 | 6.270 | ,00 |
| 26/1/2010 | 3,5580 | -1,44% | 3,6100 | 3,6100 | 3,5580 | 4.839 | ,00 |
| 25/1/2010 | 3,6100 | 3,20% | 3,4980 | 3,6100 | 3,4390 | 7.974 | ,00 |
| 22/1/2010 | 3,4980 | -1,69% | 3,3870 | 3,5580 | 3,3870 | 11.025 | ,00 |
| 21/1/2010 | 3,5580 | -4,38% | 3,6690 | 3,6690 | 3,4980 | 14.920 | ,00 |
| 20/1/2010 | 3,7210 | -4,39% | 3,8920 | 3,8920 | 3,7210 | 9.689 | ,00 |
| 19/1/2010 | 3,8920 | 1,33% | 3,8920 | 3,9520 | 3,6100 | 17.153 | ,00 |
| 18/1/2010 | 3,8410 | -1,31% | 3,9520 | 3,9520 | 3,7810 | 8.607 | ,00 |
| 15/1/2010 | 3,8920 | -5,60% | 4,0630 | 4,1740 | 3,8920 | 10.204 | ,00 |
| 14/1/2010 | 4,1230 | -1,22% | 4,2850 | 4,2850 | 4,0630 | 1.445 | ,00 |
| 13/1/2010 | 4,1740 | 2,73% | 4,1230 | 4,2340 | 4,0630 | 9.057 | ,00 |
| 12/1/2010 | 4,0630 | -10,03% | 4,4050 | 4,4560 | 4,0630 | 19.567 | ,00 |
| 11/1/2010 | 4,5160 | 3,94% | 4,4050 | 4,5160 | 4,4050 | 8.578 | ,00 |
| 08/1/2010 | 4,3450 | -1,36% | 4,5160 | 4,5680 | 4,2340 | 9.381 | ,00 |
| 07/1/2010 | 4,4050 | 1,38% | 4,4050 | 4,6270 | 4,4050 | 9.696 | ,00 |
| 05/1/2010 | 4,3450 | 4,10% | 4,1740 | 4,4050 | 4,1740 | 10.418 | ,00 |
| 04/1/2010 | 4,1740 | 2,73% | 4,1230 | 4,1740 | 4,0030 | 3.522 | ,00 |
| 31/12/2009 | 4,0630 | 0,00% | 4,0630 | 4,1740 | 4,0630 | 6.391 | ,00 |
| 30/12/2009 | 4,0630 | 0,00% | 4,1230 | 4,2340 | 4,0030 | 4.563 | ,00 |
| 29/12/2009 | 4,0630 | -1,46% | 4,1230 | 4,1230 | 4,0030 | 2.386 | ,00 |
| 28/12/2009 | 4,1230 | 0,00% | 4,2340 | 4,2340 | 4,0630 | 1.360 | ,00 |
| 23/12/2009 | 4,1230 | 0,00% | 4,1740 | 4,2340 | 4,1230 | 6.121 | ,00 |
| 22/12/2009 | 4,1230 | 3,00% | 4,1230 | 4,1740 | 4,0630 | 6.338 | ,00 |
| 21/12/2009 | 4,0030 | -1,48% | 4,1230 | 4,1230 | 4,0030 | 6.564 | ,00 |
| 18/12/2009 | 4,0630 | 0,00% | 4,0030 | 4,1230 | 4,0030 | 2.915 | ,00 |
| 17/12/2009 | 4,0630 | 0,00% | 4,0030 | 4,1230 | 4,0030 | 5.543 | ,00 |
| 16/12/2009 | 4,0630 | 0,00% | 4,0630 | 4,1740 | 3,9520 | 552.883 | ,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.% |
|---|