| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 0,81% | 7,4500 | 7,7840 | 7,2190 | 55.222 | ,00 |
| 16/8/2006 | 7,3900 | -1,48% | 7,6210 | 7,6210 | 7,3390 | 9.310 | ,00 |
| 14/8/2006 | 7,5010 | 2,21% | 7,3900 | 7,5010 | 7,3390 | 4.683 | ,00 |
| 11/8/2006 | 7,3390 | -0,69% | 7,3900 | 7,6730 | 7,2790 | 16.127 | ,00 |
| 10/8/2006 | 7,3900 | -3,03% | 7,3390 | 7,7330 | 7,2790 | 14.742 | ,00 |
| 09/8/2006 | 7,6210 | 3,84% | 7,2790 | 7,6210 | 7,2790 | 29.889 | ,00 |
| 08/8/2006 | 7,3390 | -2,16% | 7,5010 | 7,6730 | 7,2790 | 20.864 | ,00 |
| 07/8/2006 | 7,5010 | 3,91% | 7,1680 | 7,6210 | 7,1080 | 20.824 | ,00 |
| 04/8/2006 | 7,2190 | 2,30% | 7,1680 | 7,3390 | 7,1080 | 13.479 | ,00 |
| 03/8/2006 | 7,0570 | -0,72% | 7,1080 | 7,3390 | 6,9970 | 18.211 | ,00 |
| 02/8/2006 | 7,1080 | 0,00% | 7,0570 | 7,3390 | 7,0570 | 18.779 | ,00 |
| 01/8/2006 | 7,1080 | 0,72% | 7,1080 | 7,3390 | 7,0570 | 14.270 | ,00 |
| 31/7/2006 | 7,0570 | 2,48% | 7,0570 | 7,1080 | 6,9370 | 5.806 | ,00 |
| 28/7/2006 | 6,8860 | -3,12% | 7,1680 | 7,1680 | 6,8260 | 11.465 | ,00 |
| 27/7/2006 | 7,1080 | 0,00% | 7,2190 | 7,2790 | 7,1080 | 11.823 | ,00 |
| 26/7/2006 | 7,1080 | 0,72% | 7,1680 | 7,2190 | 6,9370 | 6.310 | ,00 |
| 25/7/2006 | 7,0570 | 1,73% | 7,1080 | 7,3390 | 7,0570 | 21.733 | ,00 |
| 24/7/2006 | 6,9370 | 0,00% | 6,8860 | 7,0570 | 6,7740 | 8.347 | ,00 |
| 21/7/2006 | 6,9370 | -2,41% | 6,9970 | 7,1680 | 6,8860 | 7.375 | ,00 |
| 20/7/2006 | 7,1080 | 2,47% | 7,1680 | 7,3390 | 7,1080 | 16.865 | ,00 |
| 19/7/2006 | 6,9370 | 0,74% | 6,9970 | 6,9970 | 6,8260 | 8.398 | ,00 |
| 18/7/2006 | 6,8860 | 2,55% | 6,7740 | 6,9970 | 6,5430 | 24.587 | ,00 |
| 17/7/2006 | 6,7150 | -6,32% | 6,7740 | 6,9970 | 6,6030 | 22.298 | ,00 |
| 14/7/2006 | 7,1680 | 0,00% | 6,9370 | 7,2190 | 6,7740 | 25.511 | ,00 |
| 13/7/2006 | 7,1680 | -7,91% | 7,6210 | 7,6210 | 7,0570 | 43.769 | ,00 |
| 12/7/2006 | 7,7840 | -0,76% | 7,9030 | 8,0150 | 7,6730 | 13.407 | ,00 |
| 11/7/2006 | 7,8440 | -0,75% | 7,9030 | 8,0150 | 7,7840 | 11.603 | ,00 |
| 10/7/2006 | 7,9030 | -1,40% | 8,0150 | 8,2370 | 7,8440 | 23.405 | ,00 |
| 07/7/2006 | 8,0150 | 2,97% | 7,7840 | 8,3480 | 7,7840 | 55.456 | ,00 |
| 06/7/2006 | 7,7840 | 5,33% | 7,5610 | 7,9550 | 7,5010 | 51.295 | ,00 |
| 05/7/2006 | 7,3900 | -2,26% | 7,3900 | 7,5010 | 7,1680 | 29.640 | ,00 |
| 04/7/2006 | 7,5610 | 7,14% | 7,2190 | 7,7330 | 7,0570 | 51.473 | ,00 |
| 03/7/2006 | 7,0570 | -3,05% | 7,2790 | 7,4500 | 6,9370 | 20.841 | ,00 |
| 30/6/2006 | 7,2790 | 4,03% | 7,1080 | 7,3900 | 7,1080 | 39.462 | ,00 |
| 29/6/2006 | 6,9970 | 4,20% | 6,9370 | 7,2790 | 6,8860 | 34.203 | ,00 |
| 28/6/2006 | 6,7150 | 2,63% | 6,4320 | 6,8260 | 6,3210 | 21.545 | ,00 |
| 27/6/2006 | 6,5430 | 5,36% | 6,1500 | 6,6550 | 6,1500 | 12.473 | ,00 |
| 26/6/2006 | 6,2100 | -2,54% | 6,2610 | 6,4320 | 6,2100 | 5.691 | ,00 |
| 23/6/2006 | 6,3720 | -1,85% | 6,3720 | 6,5430 | 6,2100 | 6.690 | ,00 |
| 22/6/2006 | 6,4920 | 1,88% | 6,6550 | 6,7150 | 6,4320 | 11.394 | ,00 |
| 21/6/2006 | 6,3720 | 0,00% | 6,4920 | 6,6550 | 6,2100 | 19.994 | ,00 |
| 20/6/2006 | 6,3720 | 2,61% | 6,2100 | 6,4920 | 6,0390 | 16.642 | ,00 |
| 19/6/2006 | 6,2100 | 9,00% | 5,8680 | 6,3720 | 5,8680 | 12.562 | ,00 |
| 16/6/2006 | 5,6970 | -7,37% | 6,4320 | 6,4920 | 5,6450 | 23.090 | ,00 |
| 15/6/2006 | 6,1500 | 13,59% | 5,7570 | 6,1500 | 5,6450 | 23.008 | ,00 |
| 14/6/2006 | 5,4140 | 0,95% | 5,3630 | 5,6450 | 5,3030 | 13.733 | ,00 |
| 13/6/2006 | 5,3630 | -9,53% | 5,7570 | 5,7570 | 5,3630 | 30.325 | ,00 |
| 09/6/2006 | 5,9280 | 1,91% | 5,9790 | 6,1500 | 5,9280 | 22.799 | ,00 |
| 08/6/2006 | 5,8170 | -5,41% | 5,8680 | 6,0990 | 5,6970 | 23.700 | ,00 |
| 07/6/2006 | 6,1500 | 5,72% | 5,8170 | 6,2610 | 5,6450 | 20.163 | ,00 |
| 06/6/2006 | 5,8170 | -4,62% | 6,0390 | 6,2610 | 5,7570 | 34.885 | ,00 |
| 05/6/2006 | 6,0990 | -6,79% | 6,5430 | 6,5430 | 6,0390 | 27.205 | ,00 |
| 02/6/2006 | 6,5430 | -2,56% | 6,8260 | 6,9370 | 6,4320 | 16.918 | ,00 |
| 01/6/2006 | 6,7150 | -7,75% | 7,2790 | 7,2790 | 6,6550 | 28.702 | ,00 |
| 31/5/2006 | 7,2790 | -0,82% | 7,4500 | 7,5610 | 7,1680 | 16.397 | ,00 |
| 30/5/2006 | 7,3390 | -7,14% | 7,6210 | 7,6210 | 7,2790 | 22.703 | ,00 |
| 29/5/2006 | 7,9030 | 0,00% | 7,9030 | 8,1860 | 7,7330 | 21.098 | ,00 |
| 26/5/2006 | 7,9030 | 2,20% | 8,1260 | 8,2970 | 7,8440 | 23.696 | ,00 |
| 25/5/2006 | 7,7330 | 7,88% | 7,1680 | 7,8440 | 7,1680 | 42.756 | ,00 |
| 24/5/2006 | 7,1680 | -8,62% | 7,5610 | 7,5610 | 7,1080 | 28.035 | ,00 |
| 23/5/2006 | 7,8440 | 3,74% | 7,5610 | 8,0660 | 7,3900 | 42.277 | ,00 |
| 22/5/2006 | 7,5610 | -10,71% | 8,3480 | 8,3480 | 7,3390 | 49.812 | ,00 |
| 19/5/2006 | 8,4680 | 5,65% | 8,1860 | 8,6910 | 7,8440 | 54.119 | ,00 |
| 18/5/2006 | 8,0150 | -1,37% | 7,5010 | 8,3480 | 7,3390 | 42.749 | ,00 |
| 17/5/2006 | 8,1260 | -8,31% | 9,3150 | 9,4770 | 8,0150 | 62.604 | ,00 |
| 16/5/2006 | 8,8620 | 14,60% | 7,7330 | 9,0330 | 7,5610 | 64.582 | ,00 |
| 15/5/2006 | 7,7330 | -6,12% | 8,0660 | 8,2970 | 7,6730 | 21.840 | ,00 |
| 12/5/2006 | 8,2370 | 3,54% | 7,9550 | 8,6910 | 7,9030 | 112.163 | ,00 |
| 11/5/2006 | 7,9550 | 0,00% | 7,5010 | 8,0150 | 7,5010 | 56.998 | ,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.% |
|---|