| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 4,18% | 2,9340 | 3,0450 | 2,8740 | 2.777 | ,00 |
| 01/10/2008 | 2,8740 | 0,00% | 3,1050 | 3,1050 | 2,8740 | 3.784 | ,00 |
| 30/9/2008 | 2,8740 | -4,01% | 2,7120 | 3,0450 | 2,7120 | 8.543 | ,00 |
| 29/9/2008 | 2,9940 | -5,13% | 3,0450 | 3,0450 | 2,9340 | 2.390 | ,00 |
| 26/9/2008 | 3,1560 | -3,66% | 3,2160 | 3,2160 | 3,1560 | 1.033 | ,00 |
| 25/9/2008 | 3,2760 | 3,80% | 3,2160 | 3,3270 | 3,2160 | 6.338 | ,00 |
| 24/9/2008 | 3,1560 | 0,00% | 3,1050 | 3,1560 | 3,1050 | 6.128 | ,00 |
| 23/9/2008 | 3,1560 | -3,66% | 3,1050 | 3,1560 | 3,0450 | 8.610 | ,00 |
| 22/9/2008 | 3,2760 | 7,59% | 3,0450 | 3,2760 | 3,0450 | 16.653 | ,00 |
| 19/9/2008 | 3,0450 | 3,78% | 3,0450 | 3,1050 | 2,9940 | 7.432 | ,00 |
| 18/9/2008 | 2,9340 | -3,65% | 2,9940 | 3,0450 | 2,8230 | 11.994 | ,00 |
| 17/9/2008 | 3,0450 | 3,78% | 3,1050 | 3,1050 | 2,9940 | 1.935 | ,00 |
| 16/9/2008 | 2,9340 | 0,00% | 2,9940 | 3,1560 | 2,9340 | 13.865 | ,00 |
| 15/9/2008 | 2,9340 | -3,65% | 3,0450 | 3,0450 | 2,9340 | 11.110 | ,00 |
| 12/9/2008 | 3,0450 | 0,00% | 3,1560 | 3,1560 | 3,0450 | 3.136 | ,00 |
| 11/9/2008 | 3,0450 | -1,93% | 3,1560 | 3,2160 | 2,9940 | 7.580 | ,00 |
| 10/9/2008 | 3,1050 | -8,33% | 3,2760 | 3,3270 | 3,1050 | 3.604 | ,00 |
| 09/9/2008 | 3,3870 | -6,18% | 3,4390 | 3,4390 | 3,3270 | 8.652 | ,00 |
| 08/9/2008 | 3,6100 | -8,65% | 3,6690 | 3,6690 | 3,4980 | 11.433 | ,00 |
| 05/9/2008 | 3,9520 | -7,77% | 4,1230 | 4,1740 | 3,8920 | 13.726 | ,00 |
| 04/9/2008 | 4,2850 | -2,72% | 4,4050 | 4,5160 | 4,2850 | 3.188 | ,00 |
| 03/9/2008 | 4,4050 | -2,46% | 4,4050 | 4,5680 | 4,2850 | 6.512 | ,00 |
| 02/9/2008 | 4,5160 | -1,14% | 4,5160 | 4,5680 | 4,4560 | 2.358 | ,00 |
| 01/9/2008 | 4,5680 | -1,28% | 4,6270 | 4,6270 | 4,5160 | 721 | ,00 |
| 29/8/2008 | 4,6270 | 2,46% | 4,3450 | 4,6270 | 4,3450 | 1.534 | ,00 |
| 28/8/2008 | 4,5160 | 1,35% | 4,5160 | 4,5160 | 4,4050 | 948 | ,00 |
| 27/8/2008 | 4,4560 | -1,33% | 4,5160 | 4,5680 | 4,2850 | 6.093 | ,00 |
| 26/8/2008 | 4,5160 | 0,00% | 4,4560 | 4,6270 | 4,4560 | 710 | ,00 |
| 25/8/2008 | 4,5160 | -3,65% | 4,6870 | 4,6870 | 4,5160 | 1.122 | ,00 |
| 22/8/2008 | 4,6870 | 0,00% | 4,7390 | 4,7390 | 4,6870 | 859 | ,00 |
| 21/8/2008 | 4,6870 | 1,30% | 4,6270 | 4,7390 | 4,6270 | 717 | ,00 |
| 20/8/2008 | 4,6270 | 1,29% | 4,5680 | 4,6870 | 4,5680 | 664 | ,00 |
| 19/8/2008 | 4,5680 | -2,54% | 4,6270 | 4,6270 | 4,5680 | 603 | ,00 |
| 18/8/2008 | 4,6870 | 0,00% | 4,6870 | 4,6870 | 4,6870 | 178 | ,00 |
| 14/8/2008 | 4,6870 | 0,00% | 4,6870 | 4,6870 | 4,6870 | 54 | ,00 |
| 13/8/2008 | 4,6870 | 0,00% | 4,5160 | 4,6870 | 4,5160 | 657 | ,00 |
| 12/8/2008 | 4,6870 | 0,00% | 4,6270 | 4,6870 | 4,5680 | 1.133 | ,00 |
| 11/8/2008 | 4,6870 | -5,69% | 4,8500 | 4,8500 | 4,6870 | 355 | ,00 |
| 08/8/2008 | 4,9700 | 0,00% | 4,6870 | 4,9700 | 4,6870 | 323 | ,00 |
| 07/8/2008 | 4,9700 | 0,00% | 4,9700 | 4,9700 | 4,9700 | ,00 | |
| 06/8/2008 | 4,9700 | 2,47% | 4,9100 | 4,9700 | 4,8500 | 113 | ,00 |
| 05/8/2008 | 4,8500 | 4,82% | 4,6270 | 4,9100 | 4,6270 | 1.278 | ,00 |
| 04/8/2008 | 4,6270 | -2,36% | 4,7390 | 4,7390 | 4,6270 | 178 | ,00 |
| 01/8/2008 | 4,7390 | -3,48% | 4,8500 | 4,8500 | 4,7390 | 596 | ,00 |
| 31/7/2008 | 4,9100 | 0,00% | 4,9700 | 4,9700 | 4,7990 | 682 | ,00 |
| 30/7/2008 | 4,9100 | 1,24% | 4,9700 | 4,9700 | 4,9100 | 383 | ,00 |
| 29/7/2008 | 4,8500 | -2,41% | 4,8500 | 4,8500 | 4,8500 | 1.236 | ,00 |
| 28/7/2008 | 4,9700 | 1,22% | 4,9700 | 4,9700 | 4,8500 | 675 | ,00 |
| 25/7/2008 | 4,9100 | -3,37% | 4,9700 | 5,0210 | 4,9100 | 710 | ,00 |
| 24/7/2008 | 5,0810 | -2,14% | 5,0810 | 5,0810 | 5,0210 | 809 | ,00 |
| 23/7/2008 | 5,1920 | 2,18% | 5,0810 | 5,1920 | 5,0810 | 3.085 | ,00 |
| 22/7/2008 | 5,0810 | 0,00% | 5,0210 | 5,0810 | 4,9700 | 2.059 | ,00 |
| 21/7/2008 | 5,0810 | 9,81% | 4,5680 | 5,0810 | 4,5680 | 5.443 | ,00 |
| 18/7/2008 | 4,6270 | -1,28% | 4,6870 | 4,6870 | 4,5680 | 703 | ,00 |
| 17/7/2008 | 4,6870 | 2,61% | 4,7990 | 4,7990 | 4,5160 | 870 | ,00 |
| 16/7/2008 | 4,5680 | -2,54% | 4,4560 | 4,6270 | 4,4560 | 2.170 | ,00 |
| 15/7/2008 | 4,6870 | -2,33% | 4,6270 | 4,6870 | 4,4560 | 2.489 | ,00 |
| 14/7/2008 | 4,7990 | 0,00% | 4,6870 | 4,7990 | 4,6870 | 927 | ,00 |
| 11/7/2008 | 4,7990 | 0,00% | 4,8500 | 4,8500 | 4,6870 | 1.889 | ,00 |
| 10/7/2008 | 4,7990 | -4,42% | 4,7990 | 4,9100 | 4,7990 | 1.495 | ,00 |
| 09/7/2008 | 5,0210 | 2,26% | 4,9100 | 5,0210 | 4,9100 | 603 | ,00 |
| 08/7/2008 | 4,9100 | 0,00% | 4,7990 | 4,9100 | 4,7390 | 1.093 | ,00 |
| 07/7/2008 | 4,9100 | 3,61% | 4,6870 | 4,9100 | 4,6870 | 3.441 | ,00 |
| 04/7/2008 | 4,7390 | -3,48% | 4,9100 | 4,9100 | 4,6870 | 1.384 | ,00 |
| 03/7/2008 | 4,9100 | -2,21% | 4,8500 | 4,9700 | 4,6270 | 3.040 | ,00 |
| 02/7/2008 | 5,0210 | -2,16% | 5,1320 | 5,1320 | 4,7390 | 2.546 | ,00 |
| 01/7/2008 | 5,1320 | -1,16% | 5,1320 | 5,1320 | 4,7990 | 3.014 | ,00 |
| 30/6/2008 | 5,1920 | 7,05% | 4,8500 | 5,1920 | 4,7390 | 1.757 | ,00 |
| 27/6/2008 | 4,8500 | -1,22% | 4,7390 | 4,8500 | 4,7390 | 1.417 | ,00 |
| 26/6/2008 | 4,9100 | -2,21% | 4,9100 | 5,1320 | 4,9100 | 3.547 | ,00 |
| 25/6/2008 | 5,0210 | 0,00% | 5,0810 | 5,0810 | 4,9100 | 9.072 | ,00 |
| 24/6/2008 | 5,0210 | -2,16% | 5,0210 | 5,0810 | 4,8500 | 9.292 | ,00 |
| 23/6/2008 | 5,1320 | -3,22% | 5,1320 | 5,1320 | 4,9700 | 2.339 | ,00 |
| 20/6/2008 | 5,3030 | 3,33% | 5,0810 | 5,5860 | 5,0810 | 735 | ,00 |
| 19/6/2008 | 5,1320 | 2,21% | 4,8500 | 5,1920 | 4,8500 | 1.740 | ,00 |
| 18/6/2008 | 5,0210 | -5,32% | 5,3030 | 5,3030 | 5,0210 | 1.771 | ,00 |
| 17/6/2008 | 5,3030 | 0,00% | 5,3030 | 5,3030 | 5,2520 | 2.074 | ,00 |
| 13/6/2008 | 5,3030 | -2,05% | 5,4740 | 5,4740 | 5,2520 | 2.660 | ,00 |
| 12/6/2008 | 5,4140 | 0,95% | 5,2520 | 5,4140 | 5,1920 | 4.353 | ,00 |
| 11/6/2008 | 5,3630 | 3,29% | 5,0810 | 5,4740 | 5,0810 | 3.611 | ,00 |
| 10/6/2008 | 5,1920 | -4,10% | 5,3030 | 5,3030 | 5,1920 | 3.171 | ,00 |
| 09/6/2008 | 5,4140 | -4,97% | 5,4740 | 5,5340 | 5,3630 | 9.675 | ,00 |
| 06/6/2008 | 5,6970 | 1,99% | 5,6450 | 5,8170 | 5,6450 | 8.382 | ,00 |
| 05/6/2008 | 5,5860 | 2,05% | 5,5340 | 5,6970 | 5,5340 | 6.398 | ,00 |
| 04/6/2008 | 5,4740 | -3,03% | 5,7570 | 5,7570 | 5,3630 | 8.419 | ,00 |
| 03/6/2008 | 5,6450 | 11,10% | 5,1920 | 5,8680 | 5,1320 | 14.330 | ,00 |
| 02/6/2008 | 5,0810 | 0,00% | 5,0810 | 5,0810 | 5,0210 | 4.971 | ,00 |
| 30/5/2008 | 5,0810 | 4,76% | 4,9700 | 5,0810 | 4,8500 | 7.957 | ,00 |
| 29/5/2008 | 4,8500 | 1,06% | 4,7990 | 4,9700 | 4,7990 | 2.787 | ,00 |
| 28/5/2008 | 4,7990 | 3,72% | 4,6870 | 4,7990 | 4,6870 | 1.598 | ,00 |
| 27/5/2008 | 4,6270 | -2,36% | 4,7990 | 4,7990 | 4,6270 | 1.832 | ,00 |
| 26/5/2008 | 4,7390 | -1,25% | 4,7990 | 4,7990 | 4,7390 | 1.602 | ,00 |
| 23/5/2008 | 4,7990 | 0,00% | 4,7990 | 4,8500 | 4,6870 | 6.498 | ,00 |
| 22/5/2008 | 4,7990 | -2,26% | 4,7990 | 4,8500 | 4,7990 | 4.068 | ,00 |
| 21/5/2008 | 4,9100 | 0,00% | 4,8500 | 4,9700 | 4,8500 | 5.706 | ,00 |
| 20/5/2008 | 4,9100 | -4,33% | 5,0210 | 5,1320 | 4,9100 | 3.071 | ,00 |
| 19/5/2008 | 5,1320 | 4,52% | 5,0210 | 5,1320 | 5,0210 | 2.130 | ,00 |
| 16/5/2008 | 4,9100 | 1,24% | 4,9100 | 5,0810 | 4,8500 | 8.028 | ,00 |
| 15/5/2008 | 4,8500 | -4,55% | 5,0810 | 5,0810 | 4,7990 | 13.045 | ,00 |
| 14/5/2008 | 5,0810 | -2,14% | 5,1920 | 5,1920 | 5,0210 | 4.999 | ,00 |
| 13/5/2008 | 5,1920 | -1,14% | 5,2520 | 5,3030 | 5,1920 | 1.694 | ,00 |
| 12/5/2008 | 5,2520 | 1,16% | 5,2520 | 5,3630 | 5,2520 | 5.777 | ,00 |
| 09/5/2008 | 5,1920 | 0,00% | 5,2520 | 5,4140 | 5,1920 | 15.154 | ,00 |
| 08/5/2008 | 5,1920 | 0,00% | 5,1320 | 5,2520 | 5,1320 | 1.982 | ,00 |
| 07/5/2008 | 5,1920 | 0,00% | 5,1920 | 5,3030 | 5,1920 | 2.965 | ,00 |
| 06/5/2008 | 5,1920 | 0,00% | 5,1320 | 5,1920 | 5,0810 | 1.821 | ,00 |
| 05/5/2008 | 5,1920 | 0,00% | 5,3030 | 5,3030 | 5,1320 | 4.758 | ,00 |
| 02/5/2008 | 5,1920 | 8,19% | 4,9100 | 5,2520 | 4,9100 | 8.816 | ,00 |
| 30/4/2008 | 4,7990 | 1,27% | 4,7390 | 4,9100 | 4,7390 | 3.263 | ,00 |
| 29/4/2008 | 4,7390 | -1,25% | 4,6870 | 4,7390 | 4,6870 | 746 | ,00 |
| 24/4/2008 | 4,7990 | 0,00% | 4,7990 | 4,7990 | 4,7390 | 728 | ,00 |
| 23/4/2008 | 4,7990 | 0,00% | 4,7990 | 4,8500 | 4,7990 | 2.358 | ,00 |
| 22/4/2008 | 4,7990 | 1,27% | 4,7390 | 4,8500 | 4,6870 | 4.016 | ,00 |
| 21/4/2008 | 4,7390 | 1,11% | 4,7990 | 4,8500 | 4,6870 | 6.341 | ,00 |
| 18/4/2008 | 4,6870 | 2,61% | 4,6870 | 4,6870 | 4,6270 | 533 | ,00 |
| 17/4/2008 | 4,5680 | -1,28% | 4,7390 | 4,7390 | 4,5160 | 4.068 | ,00 |
| 16/4/2008 | 4,6270 | 1,29% | 4,5680 | 4,6870 | 4,5160 | 2.933 | ,00 |
| 15/4/2008 | 4,5680 | -2,54% | 4,7390 | 4,7390 | 4,5160 | 3.061 | ,00 |
| 14/4/2008 | 4,6870 | 1,30% | 4,6870 | 4,6870 | 4,4560 | 9.640 | ,00 |
| 11/4/2008 | 4,6270 | -1,28% | 4,8500 | 4,8500 | 4,6270 | 1.882 | ,00 |
| 10/4/2008 | 4,6870 | -3,36% | 4,9100 | 4,9100 | 4,6870 | 905 | ,00 |
| 09/4/2008 | 4,8500 | 3,48% | 4,6870 | 4,8500 | 4,5160 | 1.157 | ,00 |
| 08/4/2008 | 4,6870 | 1,30% | 4,5160 | 4,7990 | 4,5160 | 4.950 | ,00 |
| 07/4/2008 | 4,6270 | -1,28% | 4,7990 | 4,7990 | 4,6270 | 1.093 | ,00 |
| 04/4/2008 | 4,6870 | 0,00% | 4,7990 | 4,7990 | 4,6870 | 739 | ,00 |
| 03/4/2008 | 4,6870 | -2,33% | 4,7390 | 4,7990 | 4,6270 | 2.801 | ,00 |
| 02/4/2008 | 4,7990 | 2,39% | 4,7990 | 4,9100 | 4,6870 | 6.810 | ,00 |
| 01/4/2008 | 4,6870 | 3,79% | 4,5680 | 4,7390 | 4,5680 | 4.652 | ,00 |
| 31/3/2008 | 4,5160 | -2,40% | 4,6870 | 4,7990 | 4,4050 | 4.821 | ,00 |
| 28/3/2008 | 4,6270 | 2,46% | 4,6270 | 4,6870 | 4,6270 | 2.911 | ,00 |
| 27/3/2008 | 4,5160 | 2,52% | 4,6270 | 4,6270 | 4,4050 | 4.647 | ,00 |
| 26/3/2008 | 4,4050 | 0,00% | 4,6270 | 4,6870 | 4,4050 | 3.295 | ,00 |
| 20/3/2008 | 4,4050 | -2,46% | 4,3450 | 4,5160 | 4,3450 | 4.591 | ,00 |
| 19/3/2008 | 4,5160 | -1,14% | 4,5680 | 4,6270 | 4,4560 | 2.613 | ,00 |
| 18/3/2008 | 4,5680 | 3,70% | 4,5680 | 4,5680 | 4,4050 | 5.315 | ,00 |
| 17/3/2008 | 4,4050 | -7,05% | 4,6270 | 4,6270 | 4,3450 | 5.478 | ,00 |
| 14/3/2008 | 4,7390 | -1,25% | 4,6870 | 4,8500 | 4,6870 | 2.634 | ,00 |
| 13/3/2008 | 4,7990 | -4,42% | 4,7990 | 4,8500 | 4,6870 | 13.855 | ,00 |
| 12/3/2008 | 5,0210 | 2,26% | 5,0810 | 5,0810 | 5,0210 | 2.872 | ,00 |
| 11/3/2008 | 4,9100 | 2,31% | 4,7990 | 4,9700 | 4,6870 | 10.151 | ,00 |
| 07/3/2008 | 4,7990 | -1,05% | 4,6870 | 5,1320 | 4,5680 | 4.356 | ,00 |
| 06/3/2008 | 4,8500 | -2,41% | 4,9700 | 5,1920 | 4,8500 | 696 | ,00 |
| 03/3/2008 | 4,9700 | -3,16% | 5,1320 | 5,1320 | 4,9100 | 7.573 | ,00 |
| 29/2/2008 | 5,1320 | -1,16% | 5,3030 | 5,3030 | 5,0810 | 4.413 | ,00 |
| 28/2/2008 | 5,1920 | -3,19% | 5,3030 | 5,3630 | 4,9700 | 8.039 | ,00 |
| 27/2/2008 | 5,3630 | -2,03% | 5,4140 | 5,4740 | 5,3030 | 4.563 | ,00 |
| 26/2/2008 | 5,4740 | -2,01% | 5,6450 | 5,6970 | 5,4740 | 4.260 | ,00 |
| 25/2/2008 | 5,5860 | -1,05% | 5,6970 | 5,6970 | 5,5860 | 1.978 | ,00 |
| 22/2/2008 | 5,6450 | 0,00% | 5,4740 | 5,8170 | 5,4740 | 4.133 | ,00 |
| 21/2/2008 | 5,6450 | 0,00% | 5,7570 | 5,8170 | 5,6450 | 4.349 | ,00 |
| 20/2/2008 | 5,6450 | 0,00% | 5,4140 | 5,6970 | 5,4140 | 2.922 | ,00 |
| 19/2/2008 | 5,6450 | 2,01% | 5,5340 | 5,8170 | 5,5340 | 6.306 | ,00 |
| 18/2/2008 | 5,5340 | 2,22% | 5,4140 | 5,6450 | 5,2520 | 5.909 | ,00 |
| 15/2/2008 | 5,4140 | -1,10% | 5,4740 | 5,6450 | 5,3630 | 4.375 | ,00 |
| 14/2/2008 | 5,4740 | 3,22% | 5,4140 | 5,5340 | 5,3630 | 5.581 | ,00 |
| 13/2/2008 | 5,3030 | 0,97% | 5,3630 | 5,4140 | 5,2520 | 2.222 | ,00 |
| 12/2/2008 | 5,2520 | 2,34% | 5,1320 | 5,2520 | 5,0210 | 6.327 | ,00 |
| 11/2/2008 | 5,1320 | 1,00% | 5,1320 | 5,1920 | 5,0810 | 2.972 | ,00 |
| 08/2/2008 | 5,0810 | -0,99% | 5,2520 | 5,3030 | 5,0810 | 6.043 | ,00 |
| 07/2/2008 | 5,1320 | -3,22% | 5,3630 | 5,3630 | 5,0810 | 2.723 | ,00 |
| 06/2/2008 | 5,3030 | -2,05% | 5,3630 | 5,3630 | 5,2520 | 3.441 | ,00 |
| 05/2/2008 | 5,4140 | -3,08% | 5,5860 | 5,5860 | 5,3630 | 6.217 | ,00 |
| 04/2/2008 | 5,5860 | 0,00% | 5,6450 | 5,6450 | 5,5340 | 5.766 | ,00 |
| 01/2/2008 | 5,5860 | 0,94% | 5,6450 | 5,7570 | 5,5340 | 7.343 | ,00 |
| 31/1/2008 | 5,5340 | -5,69% | 5,9280 | 5,9280 | 5,3030 | 6.224 | ,00 |
| 30/1/2008 | 5,8680 | 1,93% | 5,5860 | 5,8680 | 5,5860 | 2.634 | ,00 |
| 29/1/2008 | 5,7570 | 5,17% | 5,4740 | 5,7570 | 5,4140 | 2.826 | ,00 |
| 28/1/2008 | 5,4740 | 0,00% | 5,3630 | 5,4740 | 5,0810 | 2.595 | ,00 |
| 25/1/2008 | 5,4740 | 5,43% | 5,4140 | 5,5340 | 5,3030 | 6.210 | ,00 |
| 24/1/2008 | 5,1920 | 9,56% | 5,0210 | 5,4140 | 4,9700 | 11.319 | ,00 |
| 23/1/2008 | 4,7390 | -5,62% | 5,3030 | 5,3630 | 4,6870 | 17.199 | ,00 |
| 22/1/2008 | 5,0210 | -4,40% | 4,9100 | 5,1920 | 4,7390 | 15.485 | ,00 |
| 21/1/2008 | 5,2520 | -11,40% | 5,6450 | 5,6970 | 5,0810 | 18.091 | ,00 |
| 18/1/2008 | 5,9280 | 1,02% | 5,8170 | 6,2100 | 5,7570 | 5.834 | ,00 |
| 17/1/2008 | 5,8680 | 3,00% | 5,9280 | 6,1500 | 5,7570 | 5.916 | ,00 |
| 16/1/2008 | 5,6970 | -5,66% | 5,9280 | 6,0990 | 5,6450 | 13.822 | ,00 |
| 15/1/2008 | 6,0390 | -4,46% | 6,4320 | 6,4320 | 6,0390 | 9.839 | ,00 |
| 14/1/2008 | 6,3210 | -2,63% | 6,4920 | 6,5430 | 6,2610 | 8.014 | ,00 |
| 11/1/2008 | 6,4920 | 0,00% | 6,6030 | 6,6030 | 6,3720 | 3.697 | ,00 |
| 10/1/2008 | 6,4920 | -2,45% | 6,6030 | 6,7740 | 6,4920 | 6.494 | ,00 |
| 09/1/2008 | 6,6550 | -2,51% | 6,7740 | 6,7740 | 6,6550 | 9.792 | ,00 |
| 08/1/2008 | 6,8260 | -0,87% | 6,8860 | 6,9370 | 6,7740 | 2.500 | ,00 |
| 07/1/2008 | 6,8860 | 1,65% | 6,7150 | 6,9970 | 6,7150 | 4.051 | ,00 |
| 04/1/2008 | 6,7740 | -1,63% | 6,9970 | 6,9970 | 6,7740 | 2.730 | ,00 |
| 03/1/2008 | 6,8860 | -3,93% | 6,9970 | 7,0570 | 6,7740 | 12.129 | ,00 |
| 02/1/2008 | 7,1680 | 2,44% | 6,9370 | 7,1680 | 6,9370 | 1.438 | ,00 |
| 31/12/2007 | 6,9970 | 0,00% | 7,1080 | 7,1080 | 6,9970 | 458 | ,00 |
| 28/12/2007 | 6,9970 | -0,85% | 7,1080 | 7,1080 | 6,9370 | 3.010 | ,00 |
| 27/12/2007 | 7,0570 | 0,00% | 6,9970 | 7,1680 | 6,9970 | 1.502 | ,00 |
| 24/12/2007 | 7,0570 | -2,24% | 7,2190 | 7,2190 | 6,9370 | 1.654 | ,00 |
| 21/12/2007 | 7,2190 | 1,56% | 7,1680 | 7,2790 | 7,1080 | 2.120 | ,00 |
| 20/12/2007 | 7,1080 | -0,84% | 7,1080 | 7,3390 | 7,0570 | 2.478 | ,00 |
| 19/12/2007 | 7,1680 | -0,71% | 7,2190 | 7,3390 | 7,1080 | 3.707 | ,00 |
| 18/12/2007 | 7,2190 | 1,56% | 6,9970 | 7,2790 | 6,9370 | 3.224 | ,00 |
| 17/12/2007 | 7,1080 | -3,82% | 7,2190 | 7,2190 | 7,1080 | 3.160 | ,00 |
| 14/12/2007 | 7,3900 | 2,37% | 7,4500 | 7,5010 | 7,2790 | 9.498 | ,00 |
| 13/12/2007 | 7,2190 | 0,71% | 7,2190 | 7,5010 | 7,1080 | 12.402 | ,00 |
| 12/12/2007 | 7,1680 | 0,00% | 7,0570 | 7,2790 | 6,8260 | 5.898 | ,00 |
| 11/12/2007 | 7,1680 | 1,57% | 6,9370 | 7,2190 | 6,9370 | 8.365 | ,00 |
| 10/12/2007 | 7,0570 | 2,48% | 6,7740 | 7,0570 | 6,7740 | 5.557 | ,00 |
| 07/12/2007 | 6,8860 | 0,00% | 6,7740 | 7,0570 | 6,7150 | 13.777 | ,00 |
| 06/12/2007 | 6,8860 | 2,55% | 6,8860 | 6,9970 | 6,8860 | 6.448 | ,00 |
| 05/12/2007 | 6,7150 | -0,87% | 6,7150 | 6,9970 | 6,6030 | 7.084 | ,00 |
| 04/12/2007 | 6,7740 | 0,00% | 6,8860 | 6,9370 | 6,7150 | 7.340 | ,00 |
| 03/12/2007 | 6,7740 | -2,35% | 6,8260 | 6,8860 | 6,7740 | 9.050 | ,00 |
| 30/11/2007 | 6,9370 | 0,00% | 6,9970 | 7,0570 | 6,8860 | 4.349 | ,00 |
| 29/11/2007 | 6,9370 | 0,00% | 6,9370 | 7,1680 | 6,8860 | 10.652 | ,00 |
| 28/11/2007 | 6,9370 | -0,86% | 7,1080 | 7,1680 | 6,7150 | 39.830 | ,00 |
| 27/11/2007 | 6,9970 | -0,85% | 6,9370 | 7,1080 | 6,8260 | 4.115 | ,00 |
| 26/11/2007 | 7,0570 | -0,72% | 7,1680 | 7,3390 | 6,9970 | 5.773 | ,00 |
| 23/11/2007 | 7,1080 | 4,93% | 6,9370 | 7,1080 | 6,9370 | 9.327 | ,00 |
| 22/11/2007 | 6,7740 | -2,35% | 6,7740 | 7,1080 | 6,6550 | 21.016 | ,00 |
| 21/11/2007 | 6,9370 | -4,70% | 7,1680 | 7,1680 | 6,8260 | 12.029 | ,00 |
| 20/11/2007 | 7,2790 | -1,50% | 7,3390 | 7,3390 | 7,1080 | 5.865 | ,00 |
| 19/11/2007 | 7,3900 | -0,81% | 7,3390 | 7,4500 | 7,1680 | 7.573 | ,00 |
| 16/11/2007 | 7,4500 | 1,51% | 7,2190 | 7,5010 | 7,2190 | 8.511 | ,00 |
| 15/11/2007 | 7,3390 | -3,70% | 7,5610 | 7,6730 | 7,2790 | 7.080 | ,00 |
| 14/11/2007 | 7,6210 | 3,84% | 7,3390 | 7,6730 | 7,3390 | 16.865 | ,00 |
| 13/11/2007 | 7,3390 | 2,39% | 7,0570 | 7,3900 | 6,9970 | 13.829 | ,00 |
| 12/11/2007 | 7,1680 | -5,20% | 7,5610 | 7,6730 | 7,1080 | 15.551 | ,00 |
| 09/11/2007 | 7,5610 | -2,86% | 7,9550 | 7,9550 | 7,5010 | 10.329 | ,00 |
| 08/11/2007 | 7,7840 | -0,76% | 7,5010 | 7,8440 | 7,5010 | 9.149 | ,00 |
| 07/11/2007 | 7,8440 | -2,13% | 8,1260 | 8,2370 | 7,7840 | 24.847 | ,00 |
| 06/11/2007 | 8,0150 | 7,58% | 7,5010 | 8,1860 | 7,5010 | 32.878 | ,00 |
| 05/11/2007 | 7,4500 | -0,68% | 7,4500 | 7,8440 | 7,3900 | 6.498 | ,00 |
| 02/11/2007 | 7,5010 | 0,68% | 7,3390 | 7,6730 | 7,3390 | 9.651 | ,00 |
| 01/11/2007 | 7,4500 | -5,02% | 7,8440 | 7,9550 | 7,4500 | 14.422 | ,00 |
| 31/10/2007 | 7,8440 | 3,74% | 7,4500 | 8,0660 | 7,4500 | 25.845 | ,00 |
| 30/10/2007 | 7,5610 | -3,61% | 7,7330 | 7,7330 | 7,5010 | 3.394 | ,00 |
| 29/10/2007 | 7,8440 | 0,00% | 7,9030 | 7,9030 | 7,6730 | 8.248 | ,00 |
| 26/10/2007 | 7,8440 | 3,74% | 7,5610 | 7,9550 | 7,4500 | 23.665 | ,00 |
| 25/10/2007 | 7,5610 | 3,87% | 7,2790 | 7,8440 | 7,2790 | 23.100 | ,00 |
| 24/10/2007 | 7,2790 | 0,00% | 7,1080 | 7,3390 | 7,1080 | 8.720 | ,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.% |
|---|