| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 5,57% | 8,1260 | 8,7500 | 8,1260 | 29.612 | ,00 |
| 18/7/2007 | 8,1260 | -1,35% | 8,1860 | 8,2370 | 8,0150 | 14.305 | ,00 |
| 17/7/2007 | 8,2370 | -2,03% | 8,3480 | 8,4080 | 8,2370 | 5.482 | ,00 |
| 16/7/2007 | 8,4080 | -2,58% | 8,4680 | 8,6310 | 8,2970 | 12.391 | ,00 |
| 13/7/2007 | 8,6310 | -0,69% | 8,8620 | 8,8620 | 8,5790 | 13.439 | ,00 |
| 12/7/2007 | 8,6910 | 4,11% | 8,5190 | 8,8620 | 8,5190 | 12.576 | ,00 |
| 11/7/2007 | 8,3480 | 0,61% | 8,1260 | 8,3480 | 8,1260 | 10.772 | ,00 |
| 10/7/2007 | 8,2970 | -2,02% | 8,6310 | 8,6310 | 8,2370 | 15.293 | ,00 |
| 09/7/2007 | 8,4680 | -0,60% | 8,6910 | 8,9730 | 8,3480 | 26.239 | ,00 |
| 06/7/2007 | 8,5190 | -3,87% | 8,8620 | 8,9130 | 8,4680 | 23.789 | ,00 |
| 05/7/2007 | 8,8620 | 3,30% | 8,6910 | 9,0840 | 8,4680 | 91.144 | ,00 |
| 04/7/2007 | 8,5790 | 6,36% | 8,0660 | 8,6310 | 7,9550 | 81.749 | ,00 |
| 03/7/2007 | 8,0660 | 5,12% | 7,8440 | 8,1860 | 7,8440 | 32.893 | ,00 |
| 02/7/2007 | 7,6730 | -1,43% | 7,7840 | 7,9030 | 7,6210 | 10.488 | ,00 |
| 29/6/2007 | 7,7840 | -2,15% | 8,1260 | 8,1260 | 7,7330 | 9.125 | ,00 |
| 28/6/2007 | 7,9550 | 2,87% | 7,9550 | 8,1260 | 7,8440 | 21.584 | ,00 |
| 27/6/2007 | 7,7330 | -2,15% | 7,9030 | 8,0150 | 7,7330 | 14.153 | ,00 |
| 26/6/2007 | 7,9030 | -1,40% | 8,1260 | 8,1260 | 7,9030 | 13.439 | ,00 |
| 25/6/2007 | 8,0150 | 2,18% | 7,6730 | 8,4080 | 7,6730 | 60.754 | ,00 |
| 22/6/2007 | 7,8440 | -1,40% | 7,7330 | 8,0660 | 7,7330 | 12.164 | ,00 |
| 21/6/2007 | 7,9550 | 0,00% | 8,0150 | 8,0150 | 7,7330 | 14.028 | ,00 |
| 20/6/2007 | 7,9550 | -0,75% | 8,0150 | 8,1260 | 7,8440 | 15.434 | ,00 |
| 19/6/2007 | 8,0150 | -2,70% | 8,3480 | 8,3480 | 7,9550 | 17.036 | ,00 |
| 18/6/2007 | 8,2370 | -2,73% | 8,6310 | 8,6910 | 8,1860 | 36.834 | ,00 |
| 15/6/2007 | 8,4680 | 2,80% | 8,5790 | 8,6910 | 8,2370 | 54.431 | ,00 |
| 14/6/2007 | 8,2370 | 4,23% | 8,1860 | 8,5790 | 8,0150 | 71.988 | ,00 |
| 13/6/2007 | 7,9030 | 3,70% | 7,6730 | 7,9550 | 7,6210 | 25.277 | ,00 |
| 12/6/2007 | 7,6210 | 0,00% | 7,6210 | 8,0660 | 7,6210 | 35.645 | ,00 |
| 11/6/2007 | 7,6210 | -0,68% | 7,7840 | 7,9550 | 7,5010 | 17.167 | ,00 |
| 08/6/2007 | 7,6730 | 2,99% | 7,1680 | 7,6730 | 7,1680 | 12.719 | ,00 |
| 07/6/2007 | 7,4500 | -0,68% | 7,4500 | 7,7330 | 7,2790 | 21.506 | ,00 |
| 06/6/2007 | 7,5010 | 3,05% | 7,3390 | 7,5610 | 7,1680 | 11.645 | ,00 |
| 05/6/2007 | 7,2790 | -5,13% | 7,6730 | 7,9030 | 7,2790 | 24.719 | ,00 |
| 04/6/2007 | 7,6730 | -3,54% | 7,9550 | 8,4080 | 7,6730 | 41.390 | ,00 |
| 01/6/2007 | 7,9550 | 9,29% | 7,4500 | 8,2970 | 7,3900 | 63.601 | ,00 |
| 31/5/2007 | 7,2790 | 0,00% | 7,2790 | 7,4500 | 7,2190 | 10.407 | ,00 |
| 30/5/2007 | 7,2790 | -0,82% | 7,4500 | 7,4500 | 7,2190 | 7.950 | ,00 |
| 29/5/2007 | 7,3390 | 1,66% | 7,2790 | 7,5010 | 7,2190 | 31.007 | ,00 |
| 25/5/2007 | 7,2190 | 0,71% | 6,9970 | 7,2190 | 6,9970 | 10.097 | ,00 |
| 24/5/2007 | 7,1680 | 0,84% | 7,1080 | 7,2790 | 6,9370 | 17.789 | ,00 |
| 23/5/2007 | 7,1080 | 0,00% | 7,1680 | 7,2190 | 7,0570 | 11.373 | ,00 |
| 22/5/2007 | 7,1080 | 0,72% | 7,1080 | 7,2190 | 7,0570 | 9.622 | ,00 |
| 21/5/2007 | 7,0570 | -0,72% | 7,1680 | 7,3900 | 6,9970 | 27.084 | ,00 |
| 18/5/2007 | 7,1080 | 0,72% | 7,1080 | 7,1080 | 6,9970 | 5.762 | ,00 |
| 17/5/2007 | 7,0570 | 0,00% | 7,1680 | 7,2790 | 6,9370 | 13.559 | ,00 |
| 16/5/2007 | 7,0570 | -0,72% | 7,0570 | 7,1080 | 6,9970 | 8.954 | ,00 |
| 15/5/2007 | 7,1080 | -0,84% | 7,3390 | 7,3390 | 7,0570 | 21.033 | ,00 |
| 14/5/2007 | 7,1680 | 6,75% | 6,8860 | 7,3390 | 6,8260 | 39.038 | ,00 |
| 11/5/2007 | 6,7150 | -0,87% | 6,7150 | 6,8260 | 6,7150 | 7.218 | ,00 |
| 10/5/2007 | 6,7740 | -0,76% | 6,8260 | 6,9970 | 6,7740 | 8.600 | ,00 |
| 09/5/2007 | 6,8260 | 0,77% | 6,7740 | 6,8860 | 6,7740 | 5.308 | ,00 |
| 08/5/2007 | 6,7740 | -2,35% | 6,9370 | 6,9370 | 6,6550 | 8.391 | ,00 |
| 07/5/2007 | 6,9370 | 1,63% | 6,8260 | 6,9370 | 6,7740 | 10.418 | ,00 |
| 04/5/2007 | 6,8260 | 0,00% | 6,8260 | 6,8860 | 6,7740 | 1.367 | ,00 |
| 03/5/2007 | 6,8260 | 0,00% | 6,8860 | 6,9370 | 6,8260 | 5.318 | ,00 |
| 02/5/2007 | 6,8260 | -0,87% | 6,8860 | 6,9370 | 6,8260 | 2.201 | ,00 |
| 30/4/2007 | 6,8860 | -0,74% | 6,9970 | 7,0570 | 6,7150 | 6.988 | ,00 |
| 27/4/2007 | 6,9370 | 1,63% | 6,8260 | 7,0570 | 6,7740 | 20.462 | ,00 |
| 26/4/2007 | 6,8260 | 1,65% | 6,8860 | 7,0570 | 6,8260 | 17.774 | ,00 |
| 25/4/2007 | 6,7150 | -1,63% | 6,8860 | 6,9370 | 6,7150 | 6.085 | ,00 |
| 24/4/2007 | 6,8260 | 0,77% | 6,7740 | 6,9370 | 6,6550 | 6.107 | ,00 |
| 23/4/2007 | 6,7740 | -2,35% | 6,9370 | 6,9970 | 6,7740 | 8.837 | ,00 |
| 20/4/2007 | 6,9370 | 1,63% | 6,8260 | 7,1080 | 6,8260 | 5.166 | ,00 |
| 19/4/2007 | 6,8260 | 0,00% | 6,8260 | 6,9370 | 6,7150 | 6.373 | ,00 |
| 18/4/2007 | 6,8260 | -1,60% | 6,9970 | 7,2190 | 6,7740 | 10.652 | ,00 |
| 17/4/2007 | 6,9370 | -3,91% | 7,2190 | 7,2190 | 6,8860 | 7.244 | ,00 |
| 16/4/2007 | 7,2190 | 4,07% | 7,0570 | 7,3900 | 7,0570 | 48.285 | ,00 |
| 13/4/2007 | 6,9370 | 2,41% | 6,8860 | 6,9970 | 6,7150 | 19.152 | ,00 |
| 12/4/2007 | 6,7740 | 3,53% | 6,3720 | 6,9370 | 6,3210 | 41.027 | ,00 |
| 11/4/2007 | 6,5430 | 2,68% | 6,2610 | 6,6550 | 6,2610 | 20.238 | ,00 |
| 10/4/2007 | 6,3720 | 0,00% | 6,3720 | 6,3720 | 6,2610 | 9.015 | ,00 |
| 05/4/2007 | 6,3720 | 0,81% | 6,3210 | 6,3720 | 6,2610 | 1.985 | ,00 |
| 04/4/2007 | 6,3210 | 1,79% | 6,2100 | 6,3720 | 6,0990 | 6.718 | ,00 |
| 03/4/2007 | 6,2100 | 1,82% | 6,0390 | 6,2100 | 5,9280 | 6.749 | ,00 |
| 02/4/2007 | 6,0990 | -0,83% | 6,1500 | 6,2610 | 6,0990 | 2.259 | ,00 |
| 30/3/2007 | 6,1500 | -2,71% | 6,2100 | 6,2100 | 6,0990 | 9.207 | ,00 |
| 29/3/2007 | 6,3210 | 1,79% | 6,2610 | 6,3210 | 6,1500 | 3.856 | ,00 |
| 28/3/2007 | 6,2100 | -0,81% | 6,2610 | 6,2610 | 6,1500 | 8.056 | ,00 |
| 27/3/2007 | 6,2610 | 0,00% | 6,2610 | 6,3720 | 6,2100 | 6.735 | ,00 |
| 26/3/2007 | 6,2610 | -1,74% | 6,3720 | 6,3720 | 6,2610 | 1.938 | ,00 |
| 23/3/2007 | 6,3720 | 1,77% | 6,3210 | 6,4320 | 6,2610 | 4.999 | ,00 |
| 22/3/2007 | 6,2610 | 0,00% | 6,3210 | 6,4320 | 6,2610 | 3.444 | ,00 |
| 21/3/2007 | 6,2610 | 1,80% | 6,2100 | 6,3720 | 6,2100 | 4.413 | ,00 |
| 20/3/2007 | 6,1500 | -2,71% | 6,3210 | 6,3210 | 6,1500 | 2.315 | ,00 |
| 19/3/2007 | 6,3210 | 0,96% | 6,3720 | 6,3720 | 6,1500 | 2.482 | ,00 |
| 16/3/2007 | 6,2610 | 2,66% | 6,0390 | 6,3720 | 6,0390 | 6.501 | ,00 |
| 15/3/2007 | 6,0990 | -1,79% | 6,3210 | 6,3210 | 6,0990 | 5.581 | ,00 |
| 14/3/2007 | 6,2100 | -0,81% | 6,2100 | 6,3210 | 5,6970 | 12.086 | ,00 |
| 13/3/2007 | 6,2610 | -1,74% | 6,2610 | 6,4320 | 6,2610 | 6.953 | ,00 |
| 12/3/2007 | 6,3720 | 0,81% | 6,3720 | 6,4920 | 6,3210 | 6.771 | ,00 |
| 09/3/2007 | 6,3210 | -2,63% | 6,4920 | 6,4920 | 6,3210 | 6.817 | ,00 |
| 08/3/2007 | 6,4920 | 1,88% | 6,4320 | 6,4920 | 6,2610 | 10.662 | ,00 |
| 07/3/2007 | 6,3720 | 0,81% | 6,4320 | 6,4920 | 6,3210 | 10.332 | ,00 |
| 06/3/2007 | 6,3210 | 3,64% | 6,2100 | 6,3720 | 6,1500 | 5.532 | ,00 |
| 05/3/2007 | 6,0990 | -4,28% | 6,1500 | 6,2100 | 5,8680 | 14.099 | ,00 |
| 02/3/2007 | 6,3720 | -0,93% | 6,5430 | 6,6550 | 6,2100 | 13.620 | ,00 |
| 01/3/2007 | 6,4320 | -4,21% | 6,7740 | 6,8260 | 6,3720 | 12.885 | ,00 |
| 28/2/2007 | 6,7150 | 0,00% | 6,4320 | 6,8260 | 6,3210 | 12.328 | ,00 |
| 27/2/2007 | 6,7150 | -4,85% | 7,0570 | 7,0570 | 6,6550 | 15.764 | ,00 |
| 26/2/2007 | 7,0570 | 3,38% | 6,9970 | 7,1080 | 6,9370 | 12.356 | ,00 |
| 23/2/2007 | 6,8260 | -0,87% | 6,8260 | 6,8860 | 6,7740 | 6.711 | ,00 |
| 22/2/2007 | 6,8860 | 0,88% | 6,8260 | 6,8860 | 6,8260 | 4.215 | ,00 |
| 21/2/2007 | 6,8260 | -2,44% | 6,8860 | 6,9970 | 6,8260 | 8.663 | ,00 |
| 20/2/2007 | 6,9970 | 3,29% | 6,9970 | 7,0570 | 6,8260 | 8.028 | ,00 |
| 16/2/2007 | 6,7740 | -0,76% | 6,8260 | 6,9370 | 6,7740 | 8.827 | ,00 |
| 15/2/2007 | 6,8260 | -0,87% | 6,9370 | 7,0570 | 6,8260 | 7.019 | ,00 |
| 14/2/2007 | 6,8860 | 1,65% | 6,7740 | 6,9970 | 6,7740 | 6.462 | ,00 |
| 13/2/2007 | 6,7740 | 0,00% | 6,7740 | 6,8860 | 6,7150 | 9.165 | ,00 |
| 12/2/2007 | 6,7740 | -2,35% | 6,9370 | 6,9970 | 6,7740 | 21.108 | ,00 |
| 09/2/2007 | 6,9370 | -0,86% | 6,9370 | 7,1080 | 6,9370 | 10.343 | ,00 |
| 08/2/2007 | 6,9970 | -2,39% | 7,1680 | 7,2790 | 6,9970 | 15.005 | ,00 |
| 07/2/2007 | 7,1680 | 0,84% | 7,1080 | 7,1680 | 6,9970 | 5.820 | ,00 |
| 06/2/2007 | 7,1080 | 0,00% | 7,1080 | 7,2790 | 7,0570 | 12.062 | ,00 |
| 05/2/2007 | 7,1080 | -0,84% | 7,0570 | 7,2190 | 7,0570 | 7.516 | ,00 |
| 02/2/2007 | 7,1680 | -2,33% | 7,1680 | 7,4500 | 7,1680 | 7.662 | ,00 |
| 01/2/2007 | 7,3390 | 2,39% | 7,3390 | 7,4500 | 7,2190 | 30.010 | ,00 |
| 31/1/2007 | 7,1680 | 1,57% | 7,1080 | 7,3900 | 7,0570 | 28.458 | ,00 |
| 30/1/2007 | 7,0570 | -0,72% | 7,0570 | 7,1680 | 7,0570 | 14.770 | ,00 |
| 29/1/2007 | 7,1080 | -0,84% | 7,1680 | 7,2790 | 7,1080 | 7.094 | ,00 |
| 26/1/2007 | 7,1680 | 1,57% | 6,9370 | 7,3390 | 6,9370 | 23.346 | ,00 |
| 25/1/2007 | 7,0570 | 0,00% | 7,0570 | 7,1680 | 7,0570 | 7.435 | ,00 |
| 24/1/2007 | 7,0570 | 0,86% | 6,9970 | 7,2790 | 6,9370 | 15.544 | ,00 |
| 23/1/2007 | 6,9970 | -0,85% | 7,1080 | 7,2190 | 6,9370 | 11.096 | ,00 |
| 22/1/2007 | 7,0570 | 0,86% | 7,2190 | 7,2190 | 6,9970 | 17.334 | ,00 |
| 19/1/2007 | 6,9970 | -0,85% | 7,1080 | 7,1080 | 6,9370 | 13.883 | ,00 |
| 18/1/2007 | 7,0570 | -1,55% | 7,1680 | 7,2790 | 7,0570 | 12.062 | ,00 |
| 17/1/2007 | 7,1680 | -3,79% | 7,5610 | 7,6210 | 7,1080 | 20.388 | ,00 |
| 16/1/2007 | 7,4500 | 4,81% | 7,1080 | 7,7840 | 7,0570 | 69.571 | ,00 |
| 15/1/2007 | 7,1080 | 3,22% | 6,8860 | 7,1080 | 6,8860 | 17.465 | ,00 |
| 12/1/2007 | 6,8860 | 0,00% | 6,7740 | 7,0570 | 6,7740 | 14.355 | ,00 |
| 11/1/2007 | 6,8860 | 2,55% | 6,7150 | 7,0570 | 6,7150 | 11.528 | ,00 |
| 10/1/2007 | 6,7150 | -2,48% | 6,7740 | 6,8260 | 6,7150 | 9.689 | ,00 |
| 09/1/2007 | 6,8860 | 0,00% | 6,8860 | 6,8860 | 6,7740 | 9.792 | ,00 |
| 08/1/2007 | 6,8860 | -1,59% | 6,9970 | 7,0570 | 6,8860 | 4.814 | ,00 |
| 05/1/2007 | 6,9970 | -0,85% | 6,9370 | 7,1080 | 6,9370 | 5.088 | ,00 |
| 04/1/2007 | 7,0570 | 0,00% | 7,0570 | 7,1080 | 6,9370 | 8.947 | ,00 |
| 03/1/2007 | 7,0570 | 1,73% | 6,9970 | 7,1680 | 6,8860 | 25.685 | ,00 |
| 02/1/2007 | 6,9370 | 2,41% | 6,8260 | 6,9370 | 6,7740 | 13.456 | ,00 |
| 29/12/2006 | 6,7740 | 0,00% | 6,7150 | 6,9370 | 6,7150 | 6.388 | ,00 |
| 28/12/2006 | 6,7740 | 0,00% | 6,8260 | 6,8260 | 6,7150 | 3.537 | ,00 |
| 27/12/2006 | 6,7740 | -0,76% | 6,8260 | 6,8260 | 6,6550 | 4.793 | ,00 |
| 22/12/2006 | 6,8260 | 0,77% | 6,7150 | 6,8260 | 6,6550 | 8.241 | ,00 |
| 21/12/2006 | 6,7740 | -0,76% | 6,8260 | 6,8860 | 6,7740 | 7.229 | ,00 |
| 20/12/2006 | 6,8260 | 0,77% | 6,8260 | 6,8860 | 6,7150 | 5.635 | ,00 |
| 19/12/2006 | 6,7740 | -1,63% | 6,8860 | 6,8860 | 6,7740 | 10.908 | ,00 |
| 18/12/2006 | 6,8860 | -0,74% | 6,9970 | 6,9970 | 6,8260 | 8.131 | ,00 |
| 15/12/2006 | 6,9370 | 0,74% | 6,9370 | 6,9370 | 6,8260 | 8.720 | ,00 |
| 14/12/2006 | 6,8860 | 0,00% | 6,9970 | 6,9970 | 6,8260 | 7.573 | ,00 |
| 13/12/2006 | 6,8860 | 1,65% | 6,7740 | 7,0570 | 6,7740 | 10.545 | ,00 |
| 12/12/2006 | 6,7740 | 0,88% | 6,7150 | 6,8860 | 6,7150 | 8.795 | ,00 |
| 11/12/2006 | 6,7150 | -3,20% | 6,8260 | 6,9970 | 6,6550 | 28.373 | ,00 |
| 08/12/2006 | 6,9370 | 0,74% | 6,9370 | 6,9970 | 6,8860 | 5.301 | ,00 |
| 07/12/2006 | 6,8860 | 0,00% | 6,9370 | 6,9970 | 6,8260 | 7.893 | ,00 |
| 06/12/2006 | 6,8860 | 0,00% | 6,8860 | 6,9970 | 6,8860 | 9.264 | ,00 |
| 05/12/2006 | 6,8860 | 0,00% | 6,8860 | 7,1680 | 6,8860 | 11.152 | ,00 |
| 04/12/2006 | 6,8860 | -1,59% | 6,9970 | 7,1680 | 6,8860 | 14.660 | ,00 |
| 01/12/2006 | 6,9970 | -1,56% | 7,0570 | 7,0570 | 6,9970 | 14.486 | ,00 |
| 30/11/2006 | 7,1080 | -2,35% | 7,2790 | 7,2790 | 6,9970 | 12.604 | ,00 |
| 29/11/2006 | 7,2790 | 3,15% | 7,0570 | 7,2790 | 7,0570 | 4.289 | ,00 |
| 28/11/2006 | 7,0570 | -1,55% | 7,1080 | 7,2190 | 6,9970 | 8.933 | ,00 |
| 27/11/2006 | 7,1680 | -0,71% | 7,1680 | 7,2790 | 7,1080 | 9.541 | ,00 |
| 24/11/2006 | 7,2190 | 0,00% | 7,2190 | 7,2790 | 7,1680 | 16.954 | ,00 |
| 23/11/2006 | 7,2190 | -1,64% | 7,3390 | 7,4500 | 7,2190 | 9.377 | ,00 |
| 22/11/2006 | 7,3390 | 0,82% | 7,3390 | 7,4500 | 7,2790 | 10.308 | ,00 |
| 21/11/2006 | 7,2790 | 0,83% | 7,2190 | 7,2790 | 7,2190 | 8.464 | ,00 |
| 20/11/2006 | 7,2190 | 1,56% | 7,1080 | 7,3900 | 7,0570 | 26.353 | ,00 |
| 17/11/2006 | 7,1080 | -2,35% | 7,2790 | 7,3390 | 7,0570 | 22.060 | ,00 |
| 16/11/2006 | 7,2790 | -0,82% | 7,3900 | 7,4500 | 7,2190 | 14.990 | ,00 |
| 15/11/2006 | 7,3390 | -1,49% | 7,5610 | 7,6210 | 7,2790 | 18.924 | ,00 |
| 14/11/2006 | 7,4500 | 0,81% | 7,4500 | 7,6210 | 7,2790 | 20.871 | ,00 |
| 13/11/2006 | 7,3900 | -3,69% | 7,5610 | 7,8440 | 7,3390 | 26.199 | ,00 |
| 10/11/2006 | 7,6730 | 0,00% | 7,6730 | 7,7840 | 7,6210 | 22.419 | ,00 |
| 09/11/2006 | 7,6730 | -1,43% | 7,9030 | 7,9550 | 7,6210 | 28.331 | ,00 |
| 08/11/2006 | 7,7840 | -0,76% | 7,8440 | 8,0660 | 7,7330 | 29.488 | ,00 |
| 07/11/2006 | 7,8440 | 2,23% | 7,8440 | 8,0150 | 7,6730 | 54.004 | ,00 |
| 06/11/2006 | 7,6730 | 3,83% | 7,5010 | 7,7840 | 7,5010 | 61.124 | ,00 |
| 03/11/2006 | 7,3900 | 0,69% | 7,3390 | 7,5610 | 7,3390 | 17.075 | ,00 |
| 02/11/2006 | 7,3390 | 3,25% | 7,1080 | 7,5610 | 7,1080 | 67.465 | ,00 |
| 01/11/2006 | 7,1080 | 0,72% | 7,1080 | 7,2190 | 6,9970 | 19.319 | ,00 |
| 31/10/2006 | 7,0570 | 0,86% | 7,0570 | 7,1080 | 6,9970 | 11.500 | ,00 |
| 30/10/2006 | 6,9970 | -0,85% | 6,9370 | 7,0570 | 6,8860 | 14.014 | ,00 |
| 27/10/2006 | 7,0570 | 0,00% | 7,0570 | 7,1080 | 6,9970 | 12.914 | ,00 |
| 26/10/2006 | 7,0570 | -1,55% | 7,2190 | 7,3390 | 7,0570 | 17.217 | ,00 |
| 25/10/2006 | 7,1680 | -1,52% | 7,3390 | 7,3900 | 7,1680 | 13.308 | ,00 |
| 24/10/2006 | 7,2790 | 2,41% | 7,1080 | 7,4500 | 7,0570 | 45.930 | ,00 |
| 23/10/2006 | 7,1080 | -0,84% | 7,0570 | 7,3900 | 7,0570 | 47.443 | ,00 |
| 20/10/2006 | 7,1680 | 0,00% | 7,1680 | 7,2790 | 7,0570 | 18.342 | ,00 |
| 19/10/2006 | 7,1680 | 0,00% | 7,2190 | 7,2190 | 7,1080 | 9.249 | ,00 |
| 18/10/2006 | 7,1680 | 0,00% | 7,3390 | 7,3390 | 6,9970 | 17.327 | ,00 |
| 17/10/2006 | 7,1680 | 1,57% | 7,0570 | 7,3390 | 6,9970 | 37.093 | ,00 |
| 16/10/2006 | 7,0570 | 0,00% | 7,0570 | 7,3390 | 6,9970 | 25.206 | ,00 |
| 13/10/2006 | 7,0570 | -0,72% | 7,1080 | 7,3390 | 7,0570 | 14.931 | ,00 |
| 12/10/2006 | 7,1080 | 0,72% | 7,0570 | 7,3390 | 7,0570 | 23.782 | ,00 |
| 11/10/2006 | 7,0570 | 1,73% | 6,9970 | 7,1080 | 6,8860 | 14.195 | ,00 |
| 10/10/2006 | 6,9370 | 0,74% | 7,0570 | 7,1680 | 6,9370 | 10.414 | ,00 |
| 09/10/2006 | 6,8860 | 0,00% | 6,9370 | 7,1680 | 6,8860 | 16.819 | ,00 |
| 06/10/2006 | 6,8860 | -2,42% | 7,1680 | 7,1680 | 6,8260 | 11.258 | ,00 |
| 05/10/2006 | 7,0570 | 0,00% | 7,1680 | 7,2190 | 6,9970 | 6.622 | ,00 |
| 04/10/2006 | 7,0570 | 3,38% | 6,9970 | 7,1080 | 6,9370 | 15.971 | ,00 |
| 03/10/2006 | 6,8260 | 0,00% | 6,8260 | 6,9970 | 6,8260 | 13.932 | ,00 |
| 02/10/2006 | 6,8260 | -1,60% | 7,0570 | 7,0570 | 6,8260 | 8.873 | ,00 |
| 29/9/2006 | 6,9370 | -0,86% | 6,9970 | 7,1680 | 6,8860 | 8.508 | ,00 |
| 28/9/2006 | 6,9970 | -0,85% | 7,1080 | 7,1080 | 6,9370 | 4.424 | ,00 |
| 27/9/2006 | 7,0570 | 0,00% | 7,2190 | 7,3900 | 6,9370 | 48.754 | ,00 |
| 26/9/2006 | 7,0570 | 0,00% | 7,0570 | 7,2790 | 7,0570 | 14.341 | ,00 |
| 25/9/2006 | 7,0570 | -1,55% | 7,2790 | 7,3390 | 7,0570 | 6.874 | ,00 |
| 22/9/2006 | 7,1680 | 1,57% | 6,9370 | 7,3900 | 6,9370 | 19.994 | ,00 |
| 21/9/2006 | 7,0570 | 0,86% | 6,9970 | 7,1680 | 6,9970 | 8.645 | ,00 |
| 20/9/2006 | 6,9970 | 1,61% | 6,8860 | 7,1080 | 6,8860 | 7.488 | ,00 |
| 19/9/2006 | 6,8860 | 0,88% | 6,7740 | 6,8860 | 6,7740 | 6.998 | ,00 |
| 18/9/2006 | 6,8260 | -0,87% | 6,8860 | 6,9370 | 6,7740 | 12.405 | ,00 |
| 15/9/2006 | 6,8860 | 0,88% | 7,0570 | 7,0570 | 6,8260 | 7.981 | ,00 |
| 14/9/2006 | 6,8260 | -3,27% | 7,1080 | 7,1680 | 6,7740 | 15.783 | ,00 |
| 13/9/2006 | 7,0570 | -1,55% | 7,3390 | 7,3390 | 6,9970 | 14.660 | ,00 |
| 12/9/2006 | 7,1680 | -2,33% | 7,3390 | 7,5010 | 7,1080 | 8.696 | ,00 |
| 11/9/2006 | 7,3390 | 3,25% | 7,0570 | 7,5010 | 7,0570 | 29.040 | ,00 |
| 08/9/2006 | 7,1080 | 1,59% | 7,1080 | 7,2190 | 7,0570 | 17.185 | ,00 |
| 07/9/2006 | 6,9970 | -0,85% | 6,9970 | 7,1080 | 6,9370 | 10.382 | ,00 |
| 06/9/2006 | 7,0570 | -3,05% | 7,3900 | 7,3900 | 7,0570 | 20.093 | ,00 |
| 05/9/2006 | 7,2790 | 0,00% | 7,2790 | 7,4500 | 7,2190 | 32.570 | ,00 |
| 04/9/2006 | 7,2790 | 0,00% | 7,2790 | 7,3900 | 7,1680 | 17.540 | ,00 |
| 01/9/2006 | 7,2790 | 0,00% | 7,2790 | 7,3900 | 7,1680 | 10.041 | ,00 |
| 31/8/2006 | 7,2790 | -2,30% | 7,3900 | 7,5010 | 7,2190 | 24.186 | ,00 |
| 30/8/2006 | 7,4500 | 0,81% | 7,5010 | 7,6730 | 7,3390 | 24.829 | ,00 |
| 29/8/2006 | 7,3900 | 0,00% | 7,5610 | 7,6730 | 7,3390 | 19.081 | ,00 |
| 28/8/2006 | 7,3900 | 0,00% | 7,3900 | 7,4500 | 7,1680 | 14.887 | ,00 |
| 25/8/2006 | 7,3900 | -5,79% | 7,7840 | 7,7840 | 7,2190 | 31.416 | ,00 |
| 24/8/2006 | 7,8440 | -0,75% | 7,9030 | 8,0150 | 7,7840 | 13.958 | ,00 |
| 23/8/2006 | 7,9030 | 1,53% | 7,9030 | 8,0150 | 7,7840 | 27.733 | ,00 |
| 22/8/2006 | 7,7840 | 2,14% | 7,7840 | 8,0660 | 7,7330 | 65.579 | ,00 |
| 21/8/2006 | 7,6210 | 0,79% | 7,6210 | 7,9030 | 7,5010 | 33.656 | ,00 |
| 18/8/2006 | 7,5610 | 1,49% | 7,3900 | 7,6210 | 7,2790 | 9.675 | ,00 |
| 17/8/2006 | 7,4500 | 0,00% | 7,4500 | 7,7840 | 7,2190 | 55.222 | ,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.% |
|---|