| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -2,32% | 2,1470 | 2,1980 | 2,1470 | 2.521 | ,00 |
| 12/1/2009 | 2,1980 | -7,22% | 2,3090 | 2,3690 | 2,1980 | 2.020 | ,00 |
| 09/1/2009 | 2,3690 | 2,60% | 2,4290 | 2,4290 | 2,3090 | 1.019 | ,00 |
| 08/1/2009 | 2,3090 | 2,26% | 2,1980 | 2,3690 | 2,1980 | 6.277 | ,00 |
| 07/1/2009 | 2,2580 | 0,00% | 2,1980 | 2,3090 | 2,1980 | 6.047 | ,00 |
| 05/1/2009 | 2,2580 | -2,21% | 2,3690 | 2,3690 | 2,1470 | 13.258 | ,00 |
| 02/1/2009 | 2,3090 | -9,09% | 2,3090 | 2,4800 | 2,3090 | 4.935 | ,00 |
| 31/12/2008 | 2,5400 | 10,00% | 2,4800 | 2,5400 | 2,4800 | 220 | ,00 |
| 30/12/2008 | 2,3090 | 7,55% | 2,3090 | 2,3090 | 2,1470 | 4.122 | ,00 |
| 29/12/2008 | 2,1470 | -2,32% | 2,1470 | 2,3690 | 2,1470 | 2.376 | ,00 |
| 24/12/2008 | 2,1980 | 0,00% | 2,1980 | 2,1980 | 2,1980 | ,00 | |
| 23/12/2008 | 2,1980 | 0,00% | 2,1980 | 2,2580 | 2,1470 | 1.605 | ,00 |
| 22/12/2008 | 2,1980 | 5,32% | 2,1470 | 2,2580 | 2,1470 | 11.952 | ,00 |
| 19/12/2008 | 2,0870 | -2,79% | 2,0360 | 2,0870 | 2,0360 | 589 | ,00 |
| 18/12/2008 | 2,1470 | 5,45% | 2,0360 | 2,1470 | 2,0360 | 1.527 | ,00 |
| 17/12/2008 | 2,0360 | -2,44% | 2,1470 | 2,1470 | 2,0360 | 920 | ,00 |
| 16/12/2008 | 2,0870 | -2,79% | 2,0870 | 2,1470 | 2,0360 | 448 | ,00 |
| 15/12/2008 | 2,1470 | 2,87% | 2,1470 | 2,1470 | 2,1470 | 106 | ,00 |
| 12/12/2008 | 2,0870 | -5,05% | 2,1470 | 2,1980 | 2,0870 | 980 | ,00 |
| 11/12/2008 | 2,1980 | 0,00% | 2,1470 | 2,1980 | 2,0360 | 2.674 | ,00 |
| 10/12/2008 | 2,1980 | -4,81% | 2,1470 | 2,2580 | 2,1470 | 2.369 | ,00 |
| 09/12/2008 | 2,3090 | 0,00% | 2,1980 | 2,3690 | 2,1980 | 2.311 | ,00 |
| 08/12/2008 | 2,3090 | 2,26% | 2,3090 | 2,3090 | 2,2580 | 2.343 | ,00 |
| 05/12/2008 | 2,2580 | 0,00% | 2,1470 | 2,2580 | 2,1470 | 1.328 | ,00 |
| 04/12/2008 | 2,2580 | 0,00% | 2,2580 | 2,2580 | 2,1470 | 2.521 | ,00 |
| 03/12/2008 | 2,2580 | 2,73% | 2,3090 | 2,3090 | 2,1470 | 1.989 | ,00 |
| 02/12/2008 | 2,1980 | -2,66% | 2,1470 | 2,1980 | 2,1470 | 2.219 | ,00 |
| 01/12/2008 | 2,2580 | 0,00% | 2,2580 | 2,3090 | 2,1470 | 5.081 | ,00 |
| 28/11/2008 | 2,2580 | 5,17% | 2,0870 | 2,3090 | 2,0870 | 6.590 | ,00 |
| 27/11/2008 | 2,1470 | -4,92% | 2,3690 | 2,4290 | 2,0870 | 3.803 | ,00 |
| 26/11/2008 | 2,2580 | 0,00% | 2,0870 | 2,4800 | 2,0870 | 288 | ,00 |
| 25/11/2008 | 2,2580 | 5,17% | 2,1980 | 2,3090 | 2,1470 | 4.133 | ,00 |
| 24/11/2008 | 2,1470 | 0,00% | 2,0870 | 2,1980 | 2,0870 | 2.240 | ,00 |
| 21/11/2008 | 2,1470 | -2,32% | 2,3690 | 2,3690 | 2,1470 | 2.756 | ,00 |
| 20/11/2008 | 2,1980 | -4,81% | 2,3090 | 2,3690 | 2,1980 | 1.551 | ,00 |
| 19/11/2008 | 2,3090 | -4,94% | 2,2580 | 2,4290 | 2,2580 | 2.400 | ,00 |
| 18/11/2008 | 2,4290 | 2,53% | 2,4800 | 2,5400 | 2,2580 | 3.068 | ,00 |
| 17/11/2008 | 2,3690 | -4,48% | 2,4800 | 2,4800 | 2,2580 | 2.865 | ,00 |
| 14/11/2008 | 2,4800 | -2,36% | 2,3690 | 2,5400 | 2,3690 | 2.034 | ,00 |
| 13/11/2008 | 2,5400 | 4,57% | 2,2580 | 2,5400 | 2,2580 | 21.882 | ,00 |
| 12/11/2008 | 2,4290 | 7,57% | 2,2580 | 2,4800 | 2,2580 | 1.417 | ,00 |
| 11/11/2008 | 2,2580 | -7,04% | 2,4290 | 2,4290 | 2,2580 | 2.376 | ,00 |
| 10/11/2008 | 2,4290 | 0,00% | 2,5920 | 2,5920 | 2,4290 | 1.776 | ,00 |
| 07/11/2008 | 2,4290 | 2,53% | 2,4290 | 2,4800 | 2,2580 | 2.735 | ,00 |
| 06/11/2008 | 2,3690 | -14,26% | 2,5400 | 2,5400 | 2,3690 | 5.035 | ,00 |
| 05/11/2008 | 2,7630 | -2,13% | 2,9340 | 2,9340 | 2,5920 | 15.065 | ,00 |
| 04/11/2008 | 2,8230 | 19,16% | 2,4800 | 2,8230 | 2,3690 | 12.616 | ,00 |
| 03/11/2008 | 2,3690 | 2,60% | 2,4290 | 2,4800 | 2,3090 | 4.406 | ,00 |
| 31/10/2008 | 2,3090 | 0,00% | 2,1980 | 2,4800 | 2,1470 | 6.498 | ,00 |
| 30/10/2008 | 2,3090 | 5,05% | 2,2580 | 2,3690 | 2,2580 | 6.956 | ,00 |
| 29/10/2008 | 2,1980 | 14,72% | 2,0870 | 2,2580 | 2,0360 | 14.106 | ,00 |
| 27/10/2008 | 1,9160 | -3,04% | 1,8050 | 1,9760 | 1,6340 | 13.360 | ,00 |
| 24/10/2008 | 1,9760 | -16,59% | 2,3690 | 2,3690 | 1,9160 | 18.882 | ,00 |
| 23/10/2008 | 2,3690 | -8,60% | 2,5400 | 2,5400 | 2,0870 | 5.333 | ,00 |
| 22/10/2008 | 2,5920 | -6,19% | 2,7120 | 2,7120 | 2,5400 | 3.430 | ,00 |
| 21/10/2008 | 2,7630 | 0,00% | 2,9340 | 2,9340 | 2,7630 | 2.791 | ,00 |
| 20/10/2008 | 2,7630 | -3,86% | 3,0450 | 3,0450 | 2,7120 | 3.221 | ,00 |
| 17/10/2008 | 2,8740 | -4,01% | 3,2760 | 3,2760 | 2,8230 | 3.842 | ,00 |
| 16/10/2008 | 2,9940 | -5,13% | 2,9340 | 3,0450 | 2,9340 | 2.712 | ,00 |
| 15/10/2008 | 3,1560 | -3,66% | 3,2160 | 3,2160 | 3,1050 | 3.129 | ,00 |
| 14/10/2008 | 3,2760 | -1,53% | 3,4390 | 3,4390 | 3,2160 | 8.564 | ,00 |
| 13/10/2008 | 3,3270 | 1,56% | 3,5580 | 3,5580 | 3,1560 | 6.650 | ,00 |
| 10/10/2008 | 3,2760 | 1,87% | 2,9940 | 3,3270 | 2,9340 | 9.675 | ,00 |
| 09/10/2008 | 3,2160 | 5,62% | 3,1050 | 3,2760 | 3,1050 | 2.020 | ,00 |
| 08/10/2008 | 3,0450 | 5,95% | 2,8230 | 3,1560 | 2,6520 | 17.927 | ,00 |
| 07/10/2008 | 2,8740 | 1,81% | 2,9940 | 2,9940 | 2,7120 | 11.106 | ,00 |
| 06/10/2008 | 2,8230 | -3,78% | 2,8230 | 2,8740 | 2,7120 | 4.797 | ,00 |
| 03/10/2008 | 2,9340 | -2,00% | 2,8740 | 2,9940 | 2,8740 | 2.705 | ,00 |
| 02/10/2008 | 2,9940 | 0,00% | 2,9340 | 3,0450 | 2,8740 | 2.777 | ,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.% |
|---|