| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 3,15% | 7,1080 | 7,3390 | 7,1080 | 8.720 | ,00 |
| 23/10/2007 | 7,0570 | 2,48% | 6,8260 | 7,1080 | 6,8260 | 2.630 | ,00 |
| 22/10/2007 | 6,8860 | -1,59% | 6,8860 | 6,9370 | 6,8260 | 4.002 | ,00 |
| 19/10/2007 | 6,9970 | 0,86% | 6,9970 | 7,1080 | 6,9370 | 2.243 | ,00 |
| 18/10/2007 | 6,9370 | -1,70% | 7,1680 | 7,1680 | 6,9370 | 4.176 | ,00 |
| 17/10/2007 | 7,0570 | 0,86% | 6,9970 | 7,1680 | 6,9970 | 6.441 | ,00 |
| 16/10/2007 | 6,9970 | -0,85% | 6,9970 | 7,0570 | 6,9970 | 2.027 | ,00 |
| 15/10/2007 | 7,0570 | -1,55% | 7,1680 | 7,2790 | 7,0570 | 6.587 | ,00 |
| 12/10/2007 | 7,1680 | -0,71% | 7,0570 | 7,2190 | 7,0570 | 7.638 | ,00 |
| 11/10/2007 | 7,2190 | 1,56% | 7,1680 | 7,2190 | 6,9370 | 13.390 | ,00 |
| 10/10/2007 | 7,1080 | -0,84% | 7,2790 | 7,2790 | 7,0570 | 7.744 | ,00 |
| 09/10/2007 | 7,1680 | -0,71% | 7,1080 | 7,3900 | 7,1080 | 2.613 | ,00 |
| 08/10/2007 | 7,2190 | 1,56% | 7,2790 | 7,2790 | 7,1680 | 5.273 | ,00 |
| 05/10/2007 | 7,1080 | -2,35% | 7,2790 | 7,3900 | 7,1080 | 12.225 | ,00 |
| 04/10/2007 | 7,2790 | -0,82% | 7,3390 | 7,3900 | 7,2190 | 6.515 | ,00 |
| 03/10/2007 | 7,3390 | 0,82% | 7,2790 | 7,5010 | 7,2790 | 2.351 | ,00 |
| 02/10/2007 | 7,2790 | -0,82% | 7,4500 | 7,4500 | 7,2790 | 5.126 | ,00 |
| 01/10/2007 | 7,3390 | -1,49% | 7,3390 | 7,4500 | 7,3390 | 5.599 | ,00 |
| 28/9/2007 | 7,4500 | 0,00% | 7,5010 | 7,5610 | 7,2790 | 3.685 | ,00 |
| 27/9/2007 | 7,4500 | -0,68% | 7,5610 | 7,6210 | 7,4500 | 9.001 | ,00 |
| 26/9/2007 | 7,5010 | 0,00% | 7,5610 | 7,6210 | 7,4500 | 5.436 | ,00 |
| 25/9/2007 | 7,5010 | 0,68% | 7,4500 | 7,6730 | 7,4500 | 8.375 | ,00 |
| 24/9/2007 | 7,4500 | 1,51% | 7,3900 | 7,5610 | 7,2790 | 5.464 | ,00 |
| 21/9/2007 | 7,3390 | 0,82% | 7,2790 | 7,3900 | 7,2790 | 1.715 | ,00 |
| 20/9/2007 | 7,2790 | -1,50% | 7,2790 | 7,4500 | 7,2790 | 1.982 | ,00 |
| 19/9/2007 | 7,3900 | 0,69% | 7,5610 | 7,5610 | 7,2790 | 6.690 | ,00 |
| 18/9/2007 | 7,3390 | 0,00% | 7,3390 | 7,3390 | 7,2790 | 3.029 | ,00 |
| 17/9/2007 | 7,3390 | 1,66% | 7,3390 | 7,3900 | 7,2190 | 2.801 | ,00 |
| 14/9/2007 | 7,2190 | -0,82% | 7,2790 | 7,3900 | 7,1680 | 4.623 | ,00 |
| 13/9/2007 | 7,2790 | 1,55% | 7,1680 | 7,2790 | 7,1680 | 1.879 | ,00 |
| 12/9/2007 | 7,1680 | -0,71% | 7,3900 | 7,3900 | 7,1680 | 4.882 | ,00 |
| 11/9/2007 | 7,2190 | -1,64% | 7,2790 | 7,3900 | 7,2190 | 2.883 | ,00 |
| 10/9/2007 | 7,3390 | -1,49% | 7,3900 | 7,3900 | 7,2190 | 4.434 | ,00 |
| 07/9/2007 | 7,4500 | 0,00% | 7,5010 | 7,6210 | 7,3390 | 8.184 | ,00 |
| 06/9/2007 | 7,4500 | 2,35% | 7,2790 | 7,4500 | 7,1680 | 4.740 | ,00 |
| 05/9/2007 | 7,2790 | -0,82% | 7,2790 | 7,5010 | 7,2790 | 2.407 | ,00 |
| 04/9/2007 | 7,3390 | 2,39% | 7,1680 | 7,3390 | 7,1680 | 3.110 | ,00 |
| 03/9/2007 | 7,1680 | -2,33% | 7,3390 | 7,3900 | 7,1080 | 8.244 | ,00 |
| 31/8/2007 | 7,3390 | 1,66% | 7,3900 | 7,5610 | 7,2790 | 6.465 | ,00 |
| 30/8/2007 | 7,2190 | -1,64% | 7,5010 | 7,7330 | 7,2190 | 6.799 | ,00 |
| 29/8/2007 | 7,3390 | 1,66% | 7,0570 | 7,3900 | 6,8260 | 13.798 | ,00 |
| 28/8/2007 | 7,2190 | -1,64% | 7,3390 | 7,3390 | 7,2190 | 1.044 | ,00 |
| 27/8/2007 | 7,3390 | -2,16% | 7,3390 | 7,4500 | 7,2790 | 2.109 | ,00 |
| 24/8/2007 | 7,5010 | 0,68% | 7,4500 | 7,5610 | 7,4500 | 3.277 | ,00 |
| 23/8/2007 | 7,4500 | -1,47% | 7,7330 | 7,7330 | 7,3900 | 3.803 | ,00 |
| 22/8/2007 | 7,5610 | 2,31% | 7,3390 | 7,6210 | 7,3390 | 6.920 | ,00 |
| 21/8/2007 | 7,3900 | 0,00% | 7,1680 | 7,4500 | 7,1680 | 4.598 | ,00 |
| 20/8/2007 | 7,3900 | 0,69% | 7,5610 | 7,5610 | 7,2790 | 10.890 | ,00 |
| 17/8/2007 | 7,3390 | 4,00% | 6,9970 | 7,3900 | 6,8860 | 15.040 | ,00 |
| 16/8/2007 | 7,0570 | -2,24% | 6,8260 | 7,1680 | 6,7150 | 22.014 | ,00 |
| 14/8/2007 | 7,2190 | 4,07% | 6,9970 | 7,2190 | 6,9970 | 16.531 | ,00 |
| 13/8/2007 | 6,9370 | 0,74% | 6,7740 | 6,9970 | 6,7740 | 6.533 | ,00 |
| 10/8/2007 | 6,8860 | -3,93% | 6,8860 | 7,3390 | 6,7150 | 18.143 | ,00 |
| 09/8/2007 | 7,1680 | -3,79% | 7,4500 | 7,5010 | 6,9970 | 24.587 | ,00 |
| 08/8/2007 | 7,4500 | -2,24% | 7,6210 | 7,7330 | 7,2790 | 36.209 | ,00 |
| 07/8/2007 | 7,6210 | -0,68% | 7,7840 | 8,0660 | 7,6210 | 13.972 | ,00 |
| 06/8/2007 | 7,6730 | -6,27% | 7,7840 | 8,1260 | 7,6730 | 12.792 | ,00 |
| 03/8/2007 | 8,1860 | -0,62% | 8,3480 | 8,4680 | 7,8440 | 9.430 | ,00 |
| 02/8/2007 | 8,2370 | 8,08% | 7,9030 | 8,4680 | 7,8440 | 22.929 | ,00 |
| 01/8/2007 | 7,6210 | -2,09% | 7,6210 | 7,6210 | 7,4500 | 12.442 | ,00 |
| 31/7/2007 | 7,7840 | 0,66% | 7,7840 | 7,9550 | 7,7840 | 7.108 | ,00 |
| 30/7/2007 | 7,7330 | -1,42% | 7,6730 | 7,9030 | 7,6210 | 13.479 | ,00 |
| 27/7/2007 | 7,8440 | -0,75% | 7,6730 | 8,0150 | 7,6210 | 15.410 | ,00 |
| 26/7/2007 | 7,9030 | -6,01% | 8,4680 | 8,4680 | 7,8440 | 20.739 | ,00 |
| 25/7/2007 | 8,4080 | 0,72% | 8,1860 | 8,5790 | 8,1860 | 9.203 | ,00 |
| 24/7/2007 | 8,3480 | -5,16% | 9,0330 | 9,0330 | 8,2970 | 24.076 | ,00 |
| 23/7/2007 | 8,8020 | 2,60% | 8,5790 | 8,9730 | 8,5190 | 29.243 | ,00 |
| 20/7/2007 | 8,5790 | 0,00% | 8,6910 | 9,1440 | 8,4080 | 15.551 | ,00 |
| 19/7/2007 | 8,5790 | 0,00% | 8,1260 | 8,7500 | 8,1260 | 29.612 | ,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.% |
|---|