| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -1,46% | 4,0630 | 4,1740 | 3,9520 | 552.883 | ,00 |
| 15/12/2009 | 4,1230 | 0,00% | 4,2340 | 4,2340 | 4,0630 | 359.823 | ,00 |
| 14/12/2009 | 4,1230 | 4,33% | 4,0030 | 4,1740 | 3,8920 | 17.256 | ,00 |
| 11/12/2009 | 3,9520 | -4,15% | 4,2340 | 4,2850 | 3,8920 | 19.628 | ,00 |
| 10/12/2009 | 4,1230 | 5,94% | 4,0630 | 4,2340 | 3,8410 | 32.605 | ,00 |
| 09/12/2009 | 3,8920 | 0,00% | 3,8920 | 4,2340 | 3,7210 | 34.576 | ,00 |
| 08/12/2009 | 3,8920 | -5,60% | 4,1230 | 4,1230 | 3,8920 | 14.131 | ,00 |
| 07/12/2009 | 4,1230 | -2,62% | 4,1740 | 4,2340 | 4,0630 | 7.236 | ,00 |
| 04/12/2009 | 4,2340 | -1,19% | 4,1740 | 4,4050 | 4,0630 | 16.336 | ,00 |
| 03/12/2009 | 4,2850 | -5,12% | 4,5680 | 4,7990 | 4,2340 | 18.154 | ,00 |
| 02/12/2009 | 4,5160 | 3,94% | 4,4560 | 4,6870 | 4,3450 | 25.692 | ,00 |
| 01/12/2009 | 4,3450 | 14,92% | 3,9520 | 4,5160 | 3,9520 | 70.703 | ,00 |
| 30/11/2009 | 3,7810 | -4,33% | 4,0630 | 4,0630 | 3,7810 | 15.790 | ,00 |
| 27/11/2009 | 3,9520 | 0,00% | 3,5580 | 4,0630 | 3,5580 | 32.272 | ,00 |
| 26/11/2009 | 3,9520 | -1,27% | 4,0030 | 4,0630 | 3,7210 | 44.773 | ,00 |
| 25/11/2009 | 4,0030 | -6,58% | 4,3450 | 4,3450 | 3,9520 | 29.367 | ,00 |
| 24/11/2009 | 4,2850 | 1,20% | 4,2850 | 4,4560 | 4,1230 | 11.458 | ,00 |
| 23/11/2009 | 4,2340 | 4,21% | 4,0630 | 4,3450 | 4,0630 | 26.427 | ,00 |
| 20/11/2009 | 4,0630 | -5,18% | 4,3450 | 4,3450 | 4,0030 | 17.852 | ,00 |
| 19/11/2009 | 4,2850 | 0,00% | 4,2850 | 4,2850 | 4,2340 | 4.917 | ,00 |
| 18/11/2009 | 4,2850 | 0,00% | 4,3450 | 4,4050 | 4,2850 | 8.290 | ,00 |
| 17/11/2009 | 4,2850 | 0,00% | 4,2850 | 4,5160 | 4,2850 | 11.528 | ,00 |
| 16/11/2009 | 4,2850 | -8,58% | 4,6870 | 4,6870 | 4,2340 | 23.419 | ,00 |
| 13/11/2009 | 4,6870 | -1,10% | 4,7390 | 4,8500 | 4,6870 | 8.302 | ,00 |
| 12/11/2009 | 4,7390 | -3,48% | 4,8500 | 4,8500 | 4,6270 | 13.411 | ,00 |
| 11/11/2009 | 4,9100 | 0,00% | 4,9700 | 4,9700 | 4,8500 | 2.229 | ,00 |
| 10/11/2009 | 4,9100 | -2,21% | 5,1320 | 5,1320 | 4,9100 | 5.212 | ,00 |
| 09/11/2009 | 5,0210 | 1,03% | 5,0810 | 5,0810 | 4,9100 | 12.349 | ,00 |
| 06/11/2009 | 4,9700 | -2,18% | 5,0810 | 5,1920 | 4,9100 | 11.075 | ,00 |
| 05/11/2009 | 5,0810 | 3,48% | 4,9100 | 5,1320 | 4,8500 | 15.793 | ,00 |
| 04/11/2009 | 4,9100 | 2,31% | 4,9100 | 4,9700 | 4,7990 | 11.724 | ,00 |
| 03/11/2009 | 4,7990 | -4,42% | 5,0210 | 5,0210 | 4,7390 | 23.846 | ,00 |
| 02/11/2009 | 5,0210 | -2,16% | 4,9700 | 5,0810 | 4,9100 | 17.512 | ,00 |
| 30/10/2009 | 5,1320 | -2,28% | 5,4740 | 5,4740 | 5,1320 | 15.271 | ,00 |
| 29/10/2009 | 5,2520 | 2,34% | 5,0810 | 5,4140 | 4,9100 | 26.452 | ,00 |
| 27/10/2009 | 5,1320 | -3,22% | 5,3030 | 5,3030 | 5,1320 | 24.580 | ,00 |
| 26/10/2009 | 5,3030 | -4,17% | 5,5340 | 5,5340 | 5,2520 | 35.946 | ,00 |
| 23/10/2009 | 5,5340 | -1,97% | 5,7570 | 5,7570 | 5,5340 | 30.397 | ,00 |
| 22/10/2009 | 5,6450 | -0,91% | 5,6450 | 5,8170 | 5,5860 | 28.821 | ,00 |
| 21/10/2009 | 5,6970 | -1,04% | 5,8680 | 5,8680 | 5,6450 | 16.421 | ,00 |
| 20/10/2009 | 5,7570 | 1,05% | 5,7570 | 5,9280 | 5,6450 | 31.991 | ,00 |
| 19/10/2009 | 5,6970 | 0,92% | 5,7570 | 5,8680 | 5,6970 | 22.398 | ,00 |
| 16/10/2009 | 5,6450 | -2,96% | 5,8170 | 5,9280 | 5,5860 | 35.915 | ,00 |
| 15/10/2009 | 5,8170 | -3,68% | 6,0390 | 6,0390 | 5,6970 | 39.167 | ,00 |
| 14/10/2009 | 6,0390 | 1,00% | 6,0990 | 6,1500 | 5,9790 | 26.959 | ,00 |
| 13/10/2009 | 5,9790 | -3,72% | 6,2610 | 6,2610 | 5,9280 | 36.347 | ,00 |
| 12/10/2009 | 6,2100 | 1,82% | 6,2100 | 6,3210 | 6,0390 | 58.173 | ,00 |
| 09/10/2009 | 6,0990 | 3,94% | 5,9280 | 6,2100 | 5,9280 | 66.730 | ,00 |
| 08/10/2009 | 5,8680 | 0,00% | 5,9790 | 5,9790 | 5,8170 | 41.442 | ,00 |
| 07/10/2009 | 5,8680 | -3,79% | 6,1500 | 6,1500 | 5,8680 | 37.491 | ,00 |
| 06/10/2009 | 6,0990 | 3,94% | 5,9280 | 6,2100 | 5,9280 | 39.976 | ,00 |
| 05/10/2009 | 5,8680 | -2,83% | 6,4320 | 6,4320 | 5,8170 | 84.688 | ,00 |
| 02/10/2009 | 6,0390 | 0,00% | 5,9280 | 6,2100 | 5,8170 | 76.001 | ,00 |
| 01/10/2009 | 6,0390 | 2,91% | 5,8680 | 6,0990 | 5,7570 | 69.673 | ,00 |
| 30/9/2009 | 5,8680 | -5,51% | 6,2610 | 6,3210 | 5,7570 | 70.242 | ,00 |
| 29/9/2009 | 6,2100 | 9,00% | 5,8680 | 6,2610 | 5,7570 | 132.590 | ,00 |
| 28/9/2009 | 5,6970 | -2,91% | 5,9790 | 5,9790 | 5,6450 | 61.347 | ,00 |
| 25/9/2009 | 5,8680 | -2,83% | 6,0390 | 6,0390 | 5,8170 | 49.517 | ,00 |
| 24/9/2009 | 6,0390 | -3,55% | 6,2610 | 6,2610 | 5,9280 | 78.833 | ,00 |
| 23/9/2009 | 6,2610 | 0,82% | 6,4320 | 6,6030 | 6,0990 | 89.408 | ,00 |
| 22/9/2009 | 6,2100 | 9,00% | 5,8170 | 6,2610 | 5,7570 | 86.482 | ,00 |
| 21/9/2009 | 5,6970 | 0,00% | 5,6970 | 5,7570 | 5,5340 | 31.785 | ,00 |
| 18/9/2009 | 5,6970 | -2,06% | 5,8680 | 5,9280 | 5,6450 | 27.805 | ,00 |
| 17/9/2009 | 5,8170 | -0,87% | 6,0390 | 6,0390 | 5,7570 | 48.426 | ,00 |
| 16/9/2009 | 5,8680 | -1,86% | 6,1500 | 6,2100 | 5,7570 | 135.079 | ,00 |
| 15/9/2009 | 5,9790 | 9,23% | 5,4740 | 6,1500 | 5,4740 | 99.761 | ,00 |
| 14/9/2009 | 5,4740 | -2,01% | 5,4740 | 5,5860 | 5,2520 | 45.653 | ,00 |
| 11/9/2009 | 5,5860 | 8,85% | 5,3030 | 5,6450 | 5,1920 | 88.803 | ,00 |
| 10/9/2009 | 5,1320 | 3,26% | 4,8500 | 5,1920 | 4,8500 | 50.284 | ,00 |
| 09/9/2009 | 4,9700 | 0,00% | 4,8500 | 5,0810 | 4,7990 | 35.293 | ,00 |
| 08/9/2009 | 4,9700 | -3,16% | 5,1920 | 5,5860 | 4,7390 | 109.042 | ,00 |
| 07/9/2009 | 5,1320 | 16,50% | 4,5160 | 5,2520 | 4,5160 | 156.077 | ,00 |
| 04/9/2009 | 4,4050 | 11,46% | 4,0630 | 4,4560 | 3,8920 | 78.166 | ,00 |
| 03/9/2009 | 3,9520 | -1,27% | 4,1230 | 4,1230 | 3,8410 | 26.402 | ,00 |
| 02/9/2009 | 4,0030 | -1,48% | 4,0030 | 4,1230 | 3,9520 | 17.334 | ,00 |
| 01/9/2009 | 4,0630 | 1,50% | 4,0030 | 4,1740 | 4,0030 | 14.355 | ,00 |
| 31/8/2009 | 4,0030 | 0,00% | 3,8920 | 4,0030 | 3,8920 | 10.453 | ,00 |
| 28/8/2009 | 4,0030 | -2,91% | 4,1230 | 4,1740 | 3,9520 | 21.286 | ,00 |
| 27/8/2009 | 4,1230 | 0,00% | 4,1740 | 4,2340 | 4,0630 | 8.961 | ,00 |
| 26/8/2009 | 4,1230 | -2,62% | 4,2850 | 4,2850 | 4,1230 | 8.781 | ,00 |
| 25/8/2009 | 4,2340 | 0,00% | 4,2340 | 4,3450 | 4,1740 | 13.261 | ,00 |
| 24/8/2009 | 4,2340 | -2,55% | 4,4050 | 4,4560 | 4,1230 | 13.233 | ,00 |
| 21/8/2009 | 4,3450 | 2,62% | 4,2340 | 4,4050 | 4,1740 | 20.543 | ,00 |
| 20/8/2009 | 4,2340 | 1,44% | 4,2850 | 4,3450 | 4,2340 | 5.194 | ,00 |
| 19/8/2009 | 4,1740 | 0,00% | 4,0030 | 4,2340 | 4,0030 | 10.311 | ,00 |
| 18/8/2009 | 4,1740 | 2,73% | 4,1230 | 4,1740 | 4,0630 | 5.119 | ,00 |
| 17/8/2009 | 4,0630 | -2,66% | 4,0630 | 4,1740 | 4,0030 | 23.171 | ,00 |
| 14/8/2009 | 4,1740 | 2,73% | 4,2340 | 4,3450 | 4,1740 | 8.340 | ,00 |
| 13/8/2009 | 4,0630 | 2,81% | 4,0630 | 4,3450 | 3,9520 | 31.756 | ,00 |
| 12/8/2009 | 3,9520 | 1,54% | 3,7810 | 4,0030 | 3,7810 | 10.911 | ,00 |
| 11/8/2009 | 3,8920 | -4,21% | 4,1230 | 4,1740 | 3,8920 | 14.913 | ,00 |
| 10/8/2009 | 4,0630 | -1,46% | 4,1230 | 4,1740 | 4,0630 | 9.747 | ,00 |
| 07/8/2009 | 4,1230 | -5,11% | 4,1740 | 4,2850 | 4,0630 | 29.236 | ,00 |
| 06/8/2009 | 4,3450 | 0,00% | 4,3450 | 4,4050 | 4,1740 | 16.443 | ,00 |
| 05/8/2009 | 4,3450 | -4,88% | 4,5680 | 4,6270 | 4,2850 | 33.731 | ,00 |
| 04/8/2009 | 4,5680 | 1,15% | 4,5680 | 4,6870 | 4,4560 | 30.550 | ,00 |
| 03/8/2009 | 4,5160 | 8,19% | 4,2850 | 4,5680 | 4,2850 | 53.543 | ,00 |
| 31/7/2009 | 4,1740 | 0,00% | 4,2850 | 4,3450 | 4,0630 | 15.609 | ,00 |
| 30/7/2009 | 4,1740 | 2,73% | 4,1230 | 4,2850 | 4,1230 | 14.415 | ,00 |
| 29/7/2009 | 4,0630 | -1,46% | 4,1740 | 4,2340 | 4,0630 | 20.543 | ,00 |
| 28/7/2009 | 4,1230 | -3,78% | 4,4050 | 4,4050 | 4,0630 | 12.686 | ,00 |
| 27/7/2009 | 4,2850 | 0,00% | 4,2850 | 4,4050 | 4,2850 | 10.265 | ,00 |
| 24/7/2009 | 4,2850 | 5,46% | 4,1230 | 4,4050 | 4,1230 | 17.575 | ,00 |
| 23/7/2009 | 4,0630 | 0,00% | 4,1740 | 4,2340 | 4,0030 | 12.700 | ,00 |
| 22/7/2009 | 4,0630 | -4,04% | 4,2340 | 4,3450 | 4,0630 | 7.336 | ,00 |
| 21/7/2009 | 4,2340 | 2,69% | 4,1740 | 4,2340 | 4,0630 | 13.421 | ,00 |
| 20/7/2009 | 4,1230 | 3,00% | 4,0630 | 4,1230 | 4,0030 | 10.083 | ,00 |
| 17/7/2009 | 4,0030 | 0,00% | 4,0030 | 4,1230 | 3,9520 | 13.801 | ,00 |
| 16/7/2009 | 4,0030 | 1,29% | 3,9520 | 4,1740 | 3,9520 | 7.929 | ,00 |
| 15/7/2009 | 3,9520 | -1,27% | 4,1740 | 4,1740 | 3,8920 | 15.264 | ,00 |
| 14/7/2009 | 4,0030 | 2,85% | 4,0630 | 4,1230 | 3,9520 | 17.026 | ,00 |
| 13/7/2009 | 3,8920 | 4,60% | 3,7210 | 3,9520 | 3,6690 | 16.137 | ,00 |
| 10/7/2009 | 3,7210 | 0,00% | 3,6690 | 3,8410 | 3,6690 | 24.904 | ,00 |
| 09/7/2009 | 3,7210 | 0,00% | 3,7810 | 3,7810 | 3,6690 | 6.653 | ,00 |
| 08/7/2009 | 3,7210 | -4,39% | 3,8410 | 3,8410 | 3,6690 | 11.483 | ,00 |
| 07/7/2009 | 3,8920 | 0,00% | 3,8920 | 3,9520 | 3,8920 | 5.893 | ,00 |
| 06/7/2009 | 3,8920 | -1,52% | 3,9520 | 3,9520 | 3,8410 | 8.011 | ,00 |
| 03/7/2009 | 3,9520 | -1,27% | 3,9520 | 4,0030 | 3,8410 | 10.137 | ,00 |
| 02/7/2009 | 4,0030 | 0,00% | 4,0030 | 4,1740 | 3,9520 | 17.770 | ,00 |
| 01/7/2009 | 4,0030 | 2,85% | 3,8920 | 4,0030 | 3,8920 | 32.265 | ,00 |
| 30/6/2009 | 3,8920 | 1,33% | 3,8920 | 3,8920 | 3,7810 | 18.879 | ,00 |
| 29/6/2009 | 3,8410 | 1,59% | 3,7810 | 3,8920 | 3,7210 | 10.389 | ,00 |
| 26/6/2009 | 3,7810 | 0,00% | 3,9520 | 4,0030 | 3,7210 | 8.091 | ,00 |
| 25/6/2009 | 3,7810 | -1,56% | 3,8410 | 4,0030 | 3,7210 | 19.301 | ,00 |
| 24/6/2009 | 3,8410 | 4,69% | 3,6690 | 3,8920 | 3,6690 | 22.624 | ,00 |
| 23/6/2009 | 3,6690 | 0,00% | 3,6690 | 3,7210 | 3,3870 | 53.962 | ,00 |
| 22/6/2009 | 3,6690 | -9,70% | 4,0030 | 4,1740 | 3,6690 | 36.237 | ,00 |
| 19/6/2009 | 4,0630 | 1,50% | 4,1230 | 4,1740 | 3,9520 | 41.716 | ,00 |
| 18/6/2009 | 4,0030 | 1,29% | 4,1230 | 4,1230 | 3,8410 | 41.872 | ,00 |
| 17/6/2009 | 3,9520 | -12,49% | 4,3450 | 4,5160 | 3,8410 | 71.314 | ,00 |
| 16/6/2009 | 4,5160 | -3,65% | 4,6270 | 4,6270 | 4,4050 | 35.556 | ,00 |
| 15/6/2009 | 4,6870 | -1,10% | 4,6270 | 4,9100 | 4,5680 | 29.668 | ,00 |
| 12/6/2009 | 4,7390 | 4,94% | 4,6870 | 4,9100 | 4,6870 | 30.769 | ,00 |
| 11/6/2009 | 4,5160 | -1,14% | 4,5160 | 4,6270 | 4,4560 | 14.636 | ,00 |
| 10/6/2009 | 4,5680 | 1,15% | 4,5160 | 4,7390 | 4,5160 | 22.990 | ,00 |
| 09/6/2009 | 4,5160 | -3,65% | 4,5160 | 4,6870 | 4,4560 | 16.339 | ,00 |
| 05/6/2009 | 4,6870 | 2,61% | 4,6870 | 4,8500 | 4,6270 | 30.517 | ,00 |
| 04/6/2009 | 4,5680 | -5,81% | 4,8500 | 4,9100 | 4,5160 | 39.490 | ,00 |
| 03/6/2009 | 4,8500 | 2,34% | 4,9100 | 4,9700 | 4,6270 | 62.185 | ,00 |
| 02/6/2009 | 4,7390 | 0,00% | 4,7390 | 4,9100 | 4,6870 | 33.145 | ,00 |
| 01/6/2009 | 4,7390 | 2,42% | 4,6270 | 4,9700 | 4,6270 | 31.181 | ,00 |
| 29/5/2009 | 4,6270 | -5,76% | 5,0810 | 5,0810 | 4,5680 | 49.165 | ,00 |
| 28/5/2009 | 4,9100 | 2,31% | 4,6270 | 4,9700 | 4,6270 | 22.398 | ,00 |
| 27/5/2009 | 4,7990 | 3,72% | 4,9100 | 4,9700 | 4,6870 | 44.038 | ,00 |
| 26/5/2009 | 4,6270 | -5,76% | 4,9700 | 4,9700 | 4,4560 | 67.671 | ,00 |
| 25/5/2009 | 4,9100 | 10,19% | 4,6270 | 5,0810 | 4,4560 | 99.423 | ,00 |
| 22/5/2009 | 4,4560 | 0,00% | 4,5680 | 4,7390 | 4,3450 | 77.935 | ,00 |
| 21/5/2009 | 4,4560 | 6,76% | 4,1740 | 4,7990 | 4,0630 | 237.531 | ,00 |
| 20/5/2009 | 4,1740 | 17,31% | 3,6100 | 4,2340 | 3,5580 | 216.068 | ,00 |
| 19/5/2009 | 3,5580 | 1,72% | 3,7210 | 3,7810 | 3,4980 | 43.310 | ,00 |
| 18/5/2009 | 3,4980 | 1,72% | 3,2760 | 3,6100 | 3,2760 | 45.135 | ,00 |
| 15/5/2009 | 3,4390 | 1,54% | 3,5580 | 3,6690 | 3,3870 | 60.793 | ,00 |
| 14/5/2009 | 3,3870 | -3,17% | 3,3870 | 3,6100 | 3,2160 | 65.668 | ,00 |
| 13/5/2009 | 3,4980 | -3,10% | 3,7810 | 3,8920 | 3,2760 | 114.481 | ,00 |
| 12/5/2009 | 3,6100 | 8,51% | 3,3270 | 3,7810 | 3,3270 | 83.133 | ,00 |
| 11/5/2009 | 3,3270 | 3,45% | 3,3270 | 3,4980 | 3,2160 | 77.978 | ,00 |
| 08/5/2009 | 3,2160 | -1,83% | 3,3270 | 3,3870 | 3,1050 | 45.895 | ,00 |
| 07/5/2009 | 3,2760 | -3,28% | 3,4980 | 3,6690 | 3,0450 | 86.673 | ,00 |
| 06/5/2009 | 3,3870 | 3,39% | 3,2760 | 3,4980 | 3,2160 | 113.793 | ,00 |
| 05/5/2009 | 3,2760 | 5,51% | 3,1560 | 3,2760 | 3,1050 | 136.375 | ,00 |
| 04/5/2009 | 3,1050 | -1,62% | 3,1560 | 3,2760 | 2,9940 | 45.881 | ,00 |
| 30/4/2009 | 3,1560 | -5,14% | 3,4390 | 3,4980 | 3,0450 | 122.147 | ,00 |
| 29/4/2009 | 3,3270 | 0,00% | 3,2760 | 3,4980 | 3,2160 | 226.024 | ,00 |
| 28/4/2009 | 3,3270 | 1,56% | 3,2760 | 3,4390 | 3,1560 | 170.641 | ,00 |
| 27/4/2009 | 3,2760 | 7,59% | 3,1050 | 3,3270 | 3,0450 | 76.501 | ,00 |
| 24/4/2009 | 3,0450 | 1,70% | 2,9940 | 3,1560 | 2,9340 | 17.313 | ,00 |
| 23/4/2009 | 2,9940 | 2,04% | 2,9340 | 3,1050 | 2,9340 | 10.474 | ,00 |
| 22/4/2009 | 2,9340 | 0,00% | 2,9340 | 3,0450 | 2,9340 | 2.869 | ,00 |
| 21/4/2009 | 2,9340 | -5,51% | 2,8740 | 3,1050 | 2,8740 | 14.625 | ,00 |
| 16/4/2009 | 3,1050 | 8,04% | 2,9940 | 3,1560 | 2,9940 | 46.183 | ,00 |
| 15/4/2009 | 2,8740 | 8,37% | 2,6520 | 2,8740 | 2,6520 | 17.789 | ,00 |
| 14/4/2009 | 2,6520 | 0,00% | 2,6520 | 2,8740 | 2,4800 | 28.238 | ,00 |
| 09/4/2009 | 2,6520 | 2,31% | 2,7120 | 2,7120 | 2,5400 | 9.803 | ,00 |
| 08/4/2009 | 2,5920 | 2,05% | 2,5400 | 2,6520 | 2,5400 | 6.494 | ,00 |
| 07/4/2009 | 2,5400 | -2,01% | 2,5920 | 2,5920 | 2,5400 | 1.019 | ,00 |
| 06/4/2009 | 2,5920 | -4,42% | 2,7120 | 2,7630 | 2,5400 | 14.586 | ,00 |
| 03/4/2009 | 2,7120 | -1,85% | 2,7630 | 2,8230 | 2,7120 | 9.463 | ,00 |
| 02/4/2009 | 2,7630 | 0,00% | 2,8740 | 2,8740 | 2,7120 | 8.543 | ,00 |
| 01/4/2009 | 2,7630 | 0,00% | 2,7120 | 2,8230 | 2,7120 | 941 | ,00 |
| 31/3/2009 | 2,7630 | 4,19% | 2,8230 | 2,8230 | 2,7120 | 2.041 | ,00 |
| 30/3/2009 | 2,6520 | -2,21% | 2,7120 | 2,9340 | 2,6520 | 1.875 | ,00 |
| 27/3/2009 | 2,7120 | -5,64% | 2,9940 | 2,9940 | 2,7120 | 1.083 | ,00 |
| 26/3/2009 | 2,8740 | 0,00% | 2,8740 | 2,9940 | 2,7630 | 4.054 | ,00 |
| 24/3/2009 | 2,8740 | -2,04% | 2,9340 | 2,9940 | 2,8230 | 16.435 | ,00 |
| 23/3/2009 | 2,9340 | 8,19% | 2,7120 | 2,9340 | 2,7120 | 11.152 | ,00 |
| 20/3/2009 | 2,7120 | -1,85% | 2,8230 | 2,8230 | 2,6520 | 4.733 | ,00 |
| 19/3/2009 | 2,7630 | 4,19% | 2,7120 | 2,8230 | 2,6520 | 10.261 | ,00 |
| 18/3/2009 | 2,6520 | 2,31% | 2,5400 | 2,6520 | 2,5400 | 3.181 | ,00 |
| 17/3/2009 | 2,5920 | -2,26% | 2,5920 | 2,6520 | 2,4290 | 4.666 | ,00 |
| 16/3/2009 | 2,6520 | 2,31% | 2,7120 | 2,7120 | 2,6520 | 1.147 | ,00 |
| 13/3/2009 | 2,5920 | 0,00% | 2,6520 | 2,8230 | 2,5920 | 9.046 | ,00 |
| 12/3/2009 | 2,5920 | -4,42% | 2,7630 | 2,7630 | 2,5920 | 4.924 | ,00 |
| 11/3/2009 | 2,7120 | -1,85% | 2,7630 | 2,8230 | 2,6520 | 7.915 | ,00 |
| 10/3/2009 | 2,7630 | 0,00% | 2,7120 | 2,8740 | 2,6520 | 12.041 | ,00 |
| 09/3/2009 | 2,7630 | 1,88% | 2,7630 | 2,8230 | 2,7120 | 2.855 | ,00 |
| 06/3/2009 | 2,7120 | -1,85% | 2,7630 | 2,7630 | 2,6520 | 3.096 | ,00 |
| 05/3/2009 | 2,7630 | -3,86% | 2,8740 | 2,8740 | 2,7120 | 5.461 | ,00 |
| 04/3/2009 | 2,8740 | 13,15% | 2,5920 | 2,9340 | 2,4800 | 8.375 | ,00 |
| 03/3/2009 | 2,5400 | -2,01% | 2,5400 | 2,5920 | 2,4290 | 6.186 | ,00 |
| 27/2/2009 | 2,5920 | -6,19% | 2,7630 | 2,7630 | 2,5400 | 10.002 | ,00 |
| 26/2/2009 | 2,7630 | 0,00% | 2,7630 | 2,8230 | 2,6520 | 5.308 | ,00 |
| 25/2/2009 | 2,7630 | -3,86% | 2,8740 | 2,8740 | 2,7120 | 6.292 | ,00 |
| 24/2/2009 | 2,8740 | 0,00% | 2,9340 | 2,9340 | 2,8230 | 6.384 | ,00 |
| 23/2/2009 | 2,8740 | 1,81% | 2,8230 | 3,0450 | 2,8230 | 13.106 | ,00 |
| 20/2/2009 | 2,8230 | -5,71% | 2,8740 | 2,9340 | 2,7630 | 15.694 | ,00 |
| 19/2/2009 | 2,9940 | 4,18% | 2,9340 | 3,1560 | 2,8230 | 33.393 | ,00 |
| 18/2/2009 | 2,8740 | 18,32% | 2,4290 | 2,8740 | 2,4290 | 14.873 | ,00 |
| 17/2/2009 | 2,4290 | -4,37% | 2,5400 | 2,5400 | 2,3090 | 9.395 | ,00 |
| 16/2/2009 | 2,5400 | -6,34% | 2,7630 | 2,7630 | 2,4800 | 11.994 | ,00 |
| 13/2/2009 | 2,7120 | 4,63% | 2,8230 | 2,8230 | 2,5920 | 40.140 | ,00 |
| 12/2/2009 | 2,5920 | 17,93% | 2,1980 | 2,5920 | 2,1980 | 32.470 | ,00 |
| 11/2/2009 | 2,1980 | 0,00% | 2,0870 | 2,2580 | 2,0360 | 6.735 | ,00 |
| 10/2/2009 | 2,1980 | 0,00% | 2,0870 | 2,1980 | 2,0870 | 632 | ,00 |
| 09/2/2009 | 2,1980 | 2,38% | 2,2580 | 2,2580 | 2,1470 | 2.944 | ,00 |
| 06/2/2009 | 2,1470 | -2,32% | 2,1980 | 2,1980 | 2,1470 | 2.897 | ,00 |
| 05/2/2009 | 2,1980 | 0,00% | 2,2580 | 2,2580 | 2,1980 | 767 | ,00 |
| 04/2/2009 | 2,1980 | 2,38% | 2,1470 | 2,2580 | 2,1470 | 2.482 | ,00 |
| 03/2/2009 | 2,1470 | 0,00% | 2,0870 | 2,1980 | 2,0360 | 661 | ,00 |
| 02/2/2009 | 2,1470 | 0,00% | 2,0360 | 2,1470 | 2,0360 | 85 | ,00 |
| 30/1/2009 | 2,1470 | 2,87% | 2,0360 | 2,1470 | 2,0360 | 699 | ,00 |
| 29/1/2009 | 2,0870 | 2,50% | 2,1470 | 2,1470 | 2,0870 | 692 | ,00 |
| 28/1/2009 | 2,0360 | 0,00% | 2,0360 | 2,1470 | 2,0360 | 721 | ,00 |
| 27/1/2009 | 2,0360 | 6,26% | 1,9760 | 2,0870 | 1,8650 | 3.653 | ,00 |
| 26/1/2009 | 1,9160 | 0,00% | 1,9160 | 1,9160 | 1,8650 | 2.311 | ,00 |
| 23/1/2009 | 1,9160 | 0,00% | 1,9760 | 1,9760 | 1,8050 | 2.901 | ,00 |
| 22/1/2009 | 1,9160 | -5,89% | 2,0870 | 2,0870 | 1,9160 | 4.016 | ,00 |
| 21/1/2009 | 2,0360 | 0,00% | 1,9760 | 2,0360 | 1,9160 | 3.217 | ,00 |
| 20/1/2009 | 2,0360 | 0,00% | 2,0360 | 2,0870 | 2,0360 | 3.420 | ,00 |
| 19/1/2009 | 2,0360 | -2,44% | 2,1980 | 2,1980 | 1,9760 | 3.714 | ,00 |
| 16/1/2009 | 2,0870 | 5,62% | 2,0870 | 2,0870 | 2,0360 | 1.786 | ,00 |
| 15/1/2009 | 1,9760 | -2,95% | 2,0870 | 2,0870 | 1,9760 | 1.243 | ,00 |
| 14/1/2009 | 2,0360 | -5,17% | 2,1980 | 2,1980 | 2,0360 | 5.461 | ,00 |
| 13/1/2009 | 2,1470 | 0,00% | 2,1470 | 2,1980 | 2,1470 | 2.521 | ,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.% |
|---|