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
02/8/2023	3,2500	-0,61%	3,2700	3,2700	3,0450	616.103	1.944.205,77
01/8/2023	3,2700	-0,61%	3,2500	3,3000	3,1550	749.640	2.453.869,75
31/7/2023	3,2900	1,23%	3,2500	3,3000	3,2250	225.079	737.478,23
28/7/2023	3,2500	1,09%	3,2500	3,2500	3,1250	238.452	763.273,42
27/7/2023	3,2150	0,47%	3,2350	3,2800	3,1800	225.647	727.921,79
26/7/2023	3,2000	-1,08%	3,2800	3,2950	3,2000	288.454	933.727,76
25/7/2023	3,2350	4,35%	3,1100	3,3100	3,0600	894.395	2.897.270,75
24/7/2023	3,1000	0,32%	3,0900	3,1000	3,0300	382.212	1.173.104,33
21/7/2023	3,0900	0,00%	3,0900	3,1000	3,0300	2.836.504	8.759.048,85
20/7/2023	3,0900	0,00%	3,0700	3,0900	2,9200	887.239	2.663.854,34
19/7/2023	3,0900	0,32%	3,1000	3,1700	3,0500	864.289	2.698.867,53
18/7/2023	3,0800	4,41%	2,9500	3,0800	2,9250	655.744	1.965.225,93
17/7/2023	2,9500	-39,61%	2,9050	2,9500	2,8400	493.870	1.429.837,16
14/7/2023	4,8850	78,28%	4,9300	4,9300	4,7100	440.643	1.068.774,70
13/7/2023	2,7400	1,48%	2,7000	2,7400	2,6350	414.903	1.118.319,26
12/7/2023	2,7000	0,37%	2,7000	2,7500	2,6500	312.075	842.469,09
11/7/2023	2,6900	4,06%	2,6000	2,6900	2,6000	779.838	1.965.061,45
10/7/2023	2,5850	1,37%	2,5750	2,6050	2,5000	2.093.096	5.107.796,61
07/7/2023	2,5500	2,00%	2,5350	2,5700	2,4750	329.836	833.113,04
06/7/2023	2,5000	-1,38%	2,5000	2,5850	2,4600	407.535	1.022.375,54
05/7/2023	2,5350	0,40%	2,5000	2,6150	2,4600	750.333	1.908.955,39
04/7/2023	2,5250	5,21%	2,4000	2,5400	2,3700	980.899	2.417.081,30
03/7/2023	2,4000	4,35%	2,3300	2,4250	2,3000	2.323.302	5.498.828,42
30/6/2023	2,3000	3,37%	2,2500	2,3000	2,2150	402.320	911.750,92
29/6/2023	2,2250	3,25%	2,1600	2,2250	2,1550	469.440	1.029.436,36
28/6/2023	2,1550	2,62%	2,1250	2,1600	2,1000	230.704	494.087,87
27/6/2023	2,1000	0,00%	2,0800	2,1200	2,0700	257.528	538.695,19
26/6/2023	2,1000	-2,78%	2,1550	2,1600	2,0250	531.633	1.105.603,79
23/6/2023	2,1600	0,00%	2,1600	2,1700	2,1250	209.619	450.407,06
22/6/2023	2,1600	-0,92%	2,1900	2,1900	2,1050	443.610	954.056,25
21/6/2023	2,1800	4,31%	2,0900	2,1900	2,0800	469.501	1.015.727,76
20/6/2023	2,0900	-0,48%	2,0900	2,1150	2,0600	509.486	1.066.711,20
19/6/2023	2,1000	4,48%	2,0250	2,1200	2,0100	811.126	1.689.470,66
16/6/2023	2,0100	4,25%	1,9340	2,0350	1,9300	857.434	1.708.728,32
15/6/2023	1,9280	-0,10%	1,9280	1,9320	1,8860	802.045	1.648.979,78
14/6/2023	1,9300	0,00%	1,9300	1,9440	1,9200	174.153	336.831,74
13/6/2023	1,9300	0,00%	1,9300	1,9360	1,9160	158.398	304.947,95
12/6/2023	1,9300	0,73%	1,9360	1,9400	1,8860	331.616	637.602,67
09/6/2023	1,9160	2,57%	1,8700	1,9200	1,8600	476.043	908.085,73
08/6/2023	1,8680	-0,11%	1,8700	1,8720	1,8500	132.121	246.206,25
07/6/2023	1,8700	0,00%	1,8800	1,8900	1,8360	272.010	507.916,22
06/6/2023	1,8700	1,19%	1,8500	1,8760	1,8480	300.850	561.869,71
02/6/2023	1,8480	-0,11%	1,8500	1,8580	1,8280	129.801	239.583,45
01/6/2023	1,8500	-0,32%	1,8480	1,8600	1,8300	194.945	360.556,51
31/5/2023	1,8560	0,00%	1,8560	1,8600	1,8260	163.007	300.981,95
30/5/2023	1,8560	0,22%	1,8660	1,8800	1,8180	203.194	376.111,44
29/5/2023	1,8520	2,89%	1,8380	1,8600	1,8140	318.252	587.431,72
26/5/2023	1,8000	-0,22%	1,8100	1,8360	1,7800	400.663	723.152,98
25/5/2023	1,8040	6,75%	1,6900	1,8100	1,6820	851.135	1.505.725,55
24/5/2023	1,6900	0,36%	1,6520	1,6940	1,6400	681.000	1.101.860,82
23/5/2023	1,6840	0,84%	1,6980	1,6980	1,6600	166.544	280.310,02
22/5/2023	1,6700	2,45%	1,6980	1,7000	1,6500	574.169	967.583,07
19/5/2023	1,6300	0,12%	1,6380	1,6400	1,6160	53.465	87.020,95
18/5/2023	1,6280	0,49%	1,6200	1,6500	1,6200	126.303	206.778,15
17/5/2023	1,6200	-0,37%	1,6480	1,6520	1,6200	52.623	85.795,00
16/5/2023	1,6260	-0,85%	1,6460	1,6460	1,6260	141.659	231.003,78
15/5/2023	1,6400	-1,68%	1,6640	1,6720	1,6400	160.859	267.486,04
12/5/2023	1,6680	-0,12%	1,6700	1,6800	1,6500	141.576	235.711,28
11/5/2023	1,6700	-1,76%	1,7100	1,7160	1,6700	149.960	253.941,46
10/5/2023	1,7000	3,16%	1,6480	1,7120	1,6480	486.606	824.153,67
09/5/2023	1,6480	0,49%	1,6400	1,6480	1,6200	101.688	166.587,09
08/5/2023	1,6400	0,86%	1,6260	1,6400	1,6100	157.321	255.763,32
05/5/2023	1,6260	2,01%	1,6000	1,6260	1,5900	80.611	129.968,31
04/5/2023	1,5940	-0,13%	1,5940	1,5980	1,5820	58.054	92.252,53
03/5/2023	1,5960	1,79%	1,5680	1,5960	1,5660	132.066	208.882,38
02/5/2023	1,5680	-2,97%	1,6180	1,6180	1,5680	140.333	221.314,09
28/4/2023	1,6160	-0,37%	1,6240	1,6240	1,5860	211.398	338.499,17
27/4/2023	1,6220	0,62%	1,6180	1,6300	1,5900	152.912	245.965,77
26/4/2023	1,6120	-0,49%	1,6100	1,6140	1,5980	124.622	200.007,80
25/4/2023	1,6200	-1,70%	1,6340	1,6400	1,6080	95.224	154.991,66
24/4/2023	1,6480	0,37%	1,6540	1,6680	1,6380	141.813	233.799,18
21/4/2023	1,6420	0,12%	1,6520	1,6540	1,6420	295.807	488.082,29
20/4/2023	1,6400	0,00%	1,6420	1,6580	1,6320	168.228	276.049,06
19/4/2023	1,6400	-1,20%	1,6460	1,6560	1,6400	252.038	414.917,98
18/4/2023	1,6600	-1,31%	1,7000	1,7080	1,6480	930.238	1.547.018,34
13/4/2023	1,6820	4,99%	1,6200	1,7200	1,6180	815.884	1.368.753,15
12/4/2023	1,6020	-0,62%	1,6180	1,6180	1,5940	203.778	326.602,55
11/4/2023	1,6120	2,03%	1,5880	1,6120	1,5800	214.603	342.756,46
07/4/2023	1,5800	0,00%	1,5980	1,6020	1,5800	112.641	178.990,24
06/4/2023	1,5800	-1,13%	1,5980	1,6020	1,5800	112.641	178.990,24
05/4/2023	1,5980	0,13%	1,5900	1,5980	1,5680	172.916	274.628,73
04/4/2023	1,5960	0,38%	1,5980	1,6060	1,5780	288.853	459.943,71
03/4/2023	1,5900	0,00%	1,5680	1,6120	1,5480	458.111	727.155,36
31/3/2023	1,5900	0,63%	1,6140	1,6140	1,5460	301.850	479.868,51
30/3/2023	1,5800	-1,25%	1,6100	1,6280	1,5800	197.384	316.592,98
29/3/2023	1,6000	1,27%	1,6000	1,6100	1,5660	266.629	422.414,83
28/3/2023	1,5800	-3,07%	1,6300	1,6380	1,5800	189.673	302.928,53
27/3/2023	1,6300	3,82%	1,6180	1,6300	1,5640	474.749	758.404,97
24/3/2023	1,5700	-4,85%	1,6700	1,6800	1,5700	544.044	867.981,27
23/3/2023	1,6500	3,38%	1,6100	1,6680	1,6100	563.100	925.884,72
22/3/2023	1,5960	0,00%	1,5920	1,6140	1,5780	105.967	168.480,75
21/3/2023	1,5960	4,72%	1,5300	1,5960	1,5300	193.202	305.279,92
20/3/2023	1,5240	-1,68%	1,5500	1,5500	1,5240	246.192	378.747,63
17/3/2023	1,5500	1,31%	1,5440	1,5700	1,5220	295.507	457.038,77
16/3/2023	1,5300	-0,52%	1,5480	1,6000	1,5300	227.159	358.195,40
15/3/2023	1,5380	-4,83%	1,6180	1,6500	1,5240	497.528	797.668,52
14/3/2023	1,6160	4,94%	1,5460	1,6160	1,5200	401.299	629.904,60
13/3/2023	1,5400	-3,75%	1,5780	1,5780	1,5200	402.384	619.666,66
10/3/2023	1,6000	-2,32%	1,6280	1,6280	1,5820	364.273	582.190,89
09/3/2023	1,6380	-0,12%	1,6320	1,6500	1,6300	211.140	346.291,53
08/3/2023	1,6400	-1,80%	1,6720	1,6720	1,6300	164.991	270.942,75
07/3/2023	1,6700	-0,60%	1,6540	1,6760	1,6340	374.982	622.103,51
06/3/2023	1,6800	-3,34%	1,7100	1,7100	1,6600	478.202	804.577,29
03/3/2023	1,7380	0,46%	1,7300	1,7380	1,7000	142.436	245.736,59
02/3/2023	1,7300	0,00%	1,7100	1,7300	1,6820	410.622	699.660,21
01/3/2023	1,7300	0,00%	1,7280	1,7420	1,7020	397.281	684.935,46
28/2/2023	1,7300	0,58%	1,6920	1,7300	1,6920	236.192	405.327,00
24/2/2023	1,7200	0,00%	1,7160	1,7200	1,6900	237.381	405.862,57
23/2/2023	1,7200	1,30%	1,6980	1,7220	1,6800	290.487	495.819,57
22/2/2023	1,6980	-2,53%	1,7060	1,7300	1,6720	784.484	1.328.700,92
21/2/2023	1,7420	-0,91%	1,7580	1,7580	1,7160	230.743	400.668,81
20/2/2023	1,7580	0,11%	1,7500	1,7700	1,7100	403.668	703.685,65
17/2/2023	1,7560	-0,79%	1,7700	1,7700	1,7360	251.986	440.670,12
16/2/2023	1,7700	-0,56%	1,7800	1,7800	1,7500	340.335	599.647,20
15/2/2023	1,7800	0,00%	1,7800	1,7880	1,7460	445.858	789.120,85
14/2/2023	1,7800	0,00%	1,7800	1,7820	1,7400	449.098	792.728,11
13/2/2023	1,7800	2,30%	1,7400	1,7800	1,7240	1.170.053	2.063.925,20
10/2/2023	1,7400	0,46%	1,7200	1,7400	1,6780	421.815	721.183,04
09/2/2023	1,7320	0,23%	1,7100	1,7320	1,6900	436.348	747.674,35
08/2/2023	1,7280	2,13%	1,6920	1,7360	1,6840	697.100	1.195.603,98
07/2/2023	1,6920	0,36%	1,6880	1,7100	1,6620	467.232	787.990,68
06/2/2023	1,6860	1,20%	1,6600	1,7140	1,6560	717.791	1.216.339,45
03/2/2023	1,6660	4,00%	1,6100	1,6660	1,5840	943.875	1.548.639,75
02/2/2023	1,6020	6,09%	1,5100	1,6020	1,5000	2.174.756	3.402.319,74
01/2/2023	1,5100	-3,21%	1,5560	1,5760	1,5100	124.606	190.954,81
31/1/2023	1,5600	2,90%	1,5240	1,5960	1,5140	232.781	361.125,54
30/1/2023	1,5160	-4,05%	1,5800	1,5820	1,5000	229.422	350.273,68
27/1/2023	1,5800	-2,23%	1,6180	1,6180	1,5700	170.823	271.724,87
26/1/2023	1,6160	2,28%	1,5960	1,6400	1,5500	201.210	322.954,14
25/1/2023	1,5800	0,00%	1,5820	1,5900	1,5500	172.615	271.634,91
24/1/2023	1,5800	-3,66%	1,6400	1,6420	1,5700	152.488	244.041,88
23/1/2023	1,6400	1,86%	1,6400	1,6660	1,6000	290.569	477.310,96
20/1/2023	1,6100	1,90%	1,5740	1,6440	1,5600	230.945	368.686,54
19/1/2023	1,5800	-1,86%	1,6100	1,6100	1,5560	120.091	189.656,73
18/1/2023	1,6100	7,62%	1,4960	1,6380	1,4920	415.355	646.343,67
17/1/2023	1,4960	-1,84%	1,5300	1,5300	1,4820	165.045	247.465,49
16/1/2023	1,5240	1,20%	1,5500	1,5600	1,5160	256.561	396.055,34
13/1/2023	1,5060	5,91%	1,4220	1,5460	1,4220	548.956	822.513,50
12/1/2023	1,4220	1,57%	1,4080	1,4400	1,4000	320.842	456.726,30
11/1/2023	1,4000	0,72%	1,3900	1,4160	1,3860	400.174	561.241,02
10/1/2023	1,3900	-1,42%	1,4100	1,4160	1,3860	157.555	219.872,04
09/1/2023	1,4100	1,73%	1,3900	1,4100	1,3880	226.823	317.147,22
05/1/2023	1,3860	1,46%	1,3660	1,3900	1,3660	346.189	475.068,12
04/1/2023	1,3660	-4,07%	1,4220	1,4340	1,3660	527.970	733.858,38
03/1/2023	1,4240	-2,06%	1,4540	1,4800	1,4220	157.093	226.874,91
02/1/2023	1,4540	-0,41%	1,4680	1,4700	1,4200	105.122	152.814,96
30/12/2022	1,4600	6,41%	1,4000	1,4640	1,4000	277.743	398.956,10
29/12/2022	1,3720	4,26%	1,3160	1,3910	1,3090	370.932	505.634,14
28/12/2022	1,3160	2,57%	1,2920	1,3170	1,2750	135.536	176.977,21
27/12/2022	1,2830	-2,95%	1,3240	1,3600	1,2760	417.110	556.716,28
23/12/2022	1,3220	6,01%	1,2490	1,3360	1,2160	217.646	278.924,25
22/12/2022	1,2470	-1,66%	1,2750	1,2950	1,2450	94.359	120.015,74
21/12/2022	1,2680	2,92%	1,2350	1,2690	1,2330	166.413	208.290,45
20/12/2022	1,2320	0,82%	1,2220	1,2400	1,2220	48.017	59.296,14
19/12/2022	1,2220	1,08%	1,2150	1,2250	1,2060	24.489	29.799,84
16/12/2022	1,2090	0,67%	1,1920	1,2150	1,1920	32.999	39.827,75
15/12/2022	1,2010	1,01%	1,1960	1,2010	1,1890	49.469	59.150,05
14/12/2022	1,1890	-0,59%	1,1920	1,1920	1,1890	27.146	32.295,68
13/12/2022	1,1960	0,93%	1,1910	1,1980	1,1910	12.554	14.989,99
12/12/2022	1,1850	-0,59%	1,1990	1,2060	1,1850	36.890	44.045,84
09/12/2022	1,1920	-0,50%	1,1980	1,2150	1,1910	74.554	89.588,15
08/12/2022	1,1980	0,00%	1,1980	1,2060	1,1910	90.084	107.876,95
07/12/2022	1,1980	-0,66%	1,2090	1,2090	1,1980	40.475	48.517,82
06/12/2022	1,2060	-0,17%	1,2060	1,2150	1,1960	166.060	200.529,47
05/12/2022	1,2080	-0,98%	1,2200	1,2200	1,2030	67.270	81.266,25
02/12/2022	1,2200	0,74%	1,2220	1,2220	1,1980	81.585	98.399,59
01/12/2022	1,2110	1,00%	1,2230	1,2230	1,2060	60.088	73.183,13
30/11/2022	1,1990	-1,72%	1,2250	1,2250	1,1920	65.029	78.162,50
29/11/2022	1,2200	2,43%	1,1940	1,2320	1,1890	87.264	106.214,10
28/11/2022	1,1910	-0,08%	1,2060	1,2060	1,1820	43.406	51.713,39
25/11/2022	1,1920	0,68%	1,1890	1,2010	1,1840	51.404	61.465,81
24/11/2022	1,1840	-0,67%	1,1960	1,1990	1,1820	54.756	64.991,08
23/11/2022	1,1920	-0,91%	1,2150	1,2150	1,1890	95.542	114.530,36
22/11/2022	1,2030	-1,80%	1,2280	1,2280	1,1720	110.201	132.591,93
21/11/2022	1,2250	-0,57%	1,2270	1,2610	1,2060	97.503	119.738,41
18/11/2022	1,2320	2,84%	1,2080	1,2640	1,1980	52.345	64.028,96
17/11/2022	1,1980	-0,66%	1,1990	1,2150	1,1890	75.249	90.224,35
16/11/2022	1,2060	-1,31%	1,2220	1,2220	1,2040	45.059	54.464,39
15/11/2022	1,2220	-1,37%	1,2320	1,2330	1,2090	93.661	114.396,99
14/11/2022	1,2390	-1,35%	1,2520	1,2590	1,2250	38.287	47.600,90
11/11/2022	1,2560	-0,95%	1,2640	1,2900	1,2560	165.246	210.163,56
10/11/2022	1,2680	3,09%	1,2230	1,2690	1,2200	160.273	201.265,80
09/11/2022	1,2300	0,24%	1,2390	1,2400	1,2230	51.743	63.793,97
08/11/2022	1,2270	2,59%	1,1980	1,2450	1,1940	220.138	269.781,24
07/11/2022	1,1960	1,61%	1,1720	1,1980	1,1720	72.596	85.732,46
04/11/2022	1,1770	1,20%	1,1630	1,1820	1,1550	106.988	124.941,47
03/11/2022	1,1630	-1,02%	1,1630	1,1840	1,1630	76.253	89.212,26
02/11/2022	1,1750	0,09%	1,1750	1,1960	1,1720	57.307	67.808,08
01/11/2022	1,1740	0,77%	1,1650	1,1800	1,1580	67.636	79.492,15
31/10/2022	1,1650	-0,60%	1,1800	1,1800	1,1510	80.854	93.924,57
27/10/2022	1,1720	1,47%	1,1630	1,1770	1,1550	74.857	87.571,50
26/10/2022	1,1550	0,79%	1,1430	1,1750	1,1430	208.043	240.905,11
25/10/2022	1,1460	-18,78%	1,2750	1,2750	1,1430	1.471.018	1.725.163,19
24/10/2022	1,4110	2,47%	1,3720	1,4540	1,3700	195.108	276.878,28
21/10/2022	1,3770	-2,06%	1,4080	1,4080	1,3160	113.066	155.780,25
20/10/2022	1,4060	-2,02%	1,4280	1,4280	1,3980	112.945	160.113,87
19/10/2022	1,4350	1,70%	1,4340	1,4370	1,4130	28.753	41.133,90
18/10/2022	1,4110	-1,47%	1,4490	1,4630	1,4110	76.993	110.419,63
17/10/2022	1,4320	4,91%	1,3650	1,4540	1,3650	131.555	184.944,38
14/10/2022	1,3650	-0,51%	1,3860	1,3930	1,3650	52.627	72.556,06
13/10/2022	1,3720	1,25%	1,3670	1,3870	1,3550	39.795	54.462,03
12/10/2022	1,3550	-1,09%	1,3690	1,3870	1,3550	47.852	65.402,98
11/10/2022	1,3700	-2,91%	1,4030	1,4050	1,3700	46.763	64.834,21
10/10/2022	1,4110	0,00%	1,3860	1,4160	1,3860	59.685	83.994,14
07/10/2022	1,4110	-1,81%	1,4280	1,4490	1,4110	94.478	134.511,67
06/10/2022	1,4370	3,08%	1,4110	1,4390	1,3980	124.988	177.623,81
05/10/2022	1,3940	1,83%	1,3860	1,4320	1,3860	151.062	212.676,94
04/10/2022	1,3690	0,66%	1,3860	1,4200	1,3190	223.038	306.593,75
03/10/2022	1,3600	-5,36%	1,4370	1,4370	1,3600	128.457	177.017,62
30/9/2022	1,4370	-0,48%	1,4730	1,4760	1,4230	56.061	80.751,59
29/9/2022	1,4440	0,28%	1,4510	1,5210	1,4230	120.947	177.271,76
28/9/2022	1,4400	-1,57%	1,4630	1,4880	1,4130	212.970	306.172,25
27/9/2022	1,4630	-4,63%	1,5570	1,5570	1,4630	145.156	216.626,78
26/9/2022	1,5340	-0,90%	1,5480	1,5580	1,5050	56.194	85.647,86
23/9/2022	1,5480	-3,31%	1,6250	1,6250	1,5450	71.469	112.092,95
22/9/2022	1,6010	-0,44%	1,6220	1,6320	1,6010	75.548	121.843,40
21/9/2022	1,6080	-1,89%	1,6390	1,6610	1,6060	46.495	75.154,17
20/9/2022	1,6390	0,00%	1,6470	1,6750	1,6340	23.604	38.867,90
19/9/2022	1,6390	1,17%	1,6220	1,6420	1,6170	33.704	54.881,75
16/9/2022	1,6200	0,12%	1,6410	1,6410	1,6000	46.033	74.619,14
15/9/2022	1,6180	0,00%	1,6250	1,6470	1,6180	88.715	144.843,23
14/9/2022	1,6180	-2,88%	1,6660	1,6660	1,6180	64.868	106.398,28
13/9/2022	1,6660	-1,65%	1,6990	1,6990	1,6610	27.190	45.579,90
12/9/2022	1,6940	1,86%	1,6850	1,7020	1,6750	105.147	177.450,42
09/9/2022	1,6630	-0,30%	1,6750	1,6940	1,6630	101.808	170.469,44
08/9/2022	1,6680	0,00%	1,6700	1,6850	1,6580	22.348	37.231,10
07/9/2022	1,6680	-0,71%	1,6800	1,6800	1,6590	39.631	66.230,73
06/9/2022	1,6800	0,60%	1,7090	1,7090	1,6700	7.316	12.284,68
05/9/2022	1,6700	-1,88%	1,7190	1,7190	1,6700	42.478	71.546,22
02/9/2022	1,7020	2,04%	1,6850	1,7190	1,6850	72.123	123.065,10
01/9/2022	1,6680	-4,41%	1,7410	1,7530	1,6680	108.576	184.659,58
31/8/2022	1,7450	-0,96%	1,7620	1,7880	1,7410	39.773	69.984,10
30/8/2022	1,7620	0,00%	1,7620	1,7920	1,7450	50.475	89.073,25
29/8/2022	1,7620	-4,19%	1,7960	1,8220	1,7620	108.955	193.502,63
26/8/2022	1,8390	0,44%	1,8260	1,8560	1,8220	45.208	83.137,81
25/8/2022	1,8310	-0,92%	1,8520	1,8560	1,8260	54.433	100.127,61
24/8/2022	1,8480	0,49%	1,8480	1,8480	1,8090	34.049	62.389,67
23/8/2022	1,8390	-1,39%	1,8820	1,8820	1,8180	81.328	149.936,72
22/8/2022	1,8650	-2,00%	1,9030	1,9200	1,8480	65.738	122.695,90
19/8/2022	1,9030	0,42%	1,9160	1,9200	1,8900	22.703	43.210,21
18/8/2022	1,8950	-0,63%	1,9120	1,9160	1,8900	32.112	60.994,27
17/8/2022	1,9070	0,42%	1,9250	1,9250	1,8860	83.942	159.768,42
16/8/2022	1,8990	-1,35%	1,9290	1,9290	1,8900	29.087	55.412,18
12/8/2022	1,9250	0,68%	1,9290	1,9290	1,9070	23.514	45.118,35
11/8/2022	1,9120	0,26%	1,9290	1,9290	1,8860	35.100	66.870,06
10/8/2022	1,9070	-1,35%	1,9330	1,9330	1,9070	79.048	151.653,90
09/8/2022	1,9330	0,42%	1,9160	1,9420	1,8990	92.029	176.690,90
08/8/2022	1,9250	2,78%	1,8690	1,9250	1,8690	68.285	129.181,58
05/8/2022	1,8730	-1,16%	1,9200	1,9200	1,8730	48.880	92.221,94
04/8/2022	1,8950	-2,62%	1,9460	1,9460	1,8950	37.938	72.351,48
03/8/2022	1,9460	1,09%	1,9160	1,9500	1,8950	59.467	114.992,56
02/8/2022	1,9250	0,47%	1,9160	1,9330	1,8860	149.767	287.050,35
01/8/2022	1,9160	2,30%	1,8650	1,9200	1,8650	120.561	229.732,33
29/7/2022	1,8730	-1,58%	1,8990	1,9250	1,8730	28.306	53.538,17
28/7/2022	1,9030	-0,68%	1,9160	1,9330	1,8730	52.729	100.241,11
27/7/2022	1,9160	1,38%	1,8900	1,9460	1,8900	66.274	127.475,91
26/7/2022	1,8900	3,96%	1,8260	1,9120	1,8220	151.900	283.678,82
25/7/2022	1,8180	0,00%	1,8310	1,8390	1,8000	42.932	78.244,30
22/7/2022	1,8180	-1,14%	1,8390	1,8430	1,8130	71.049	129.949,53
21/7/2022	1,8390	-0,49%	1,8390	1,8480	1,8000	96.128	175.641,04
20/7/2022	1,8480	1,43%	1,8600	1,8730	1,8310	80.600	149.136,68
19/7/2022	1,8220	-1,41%	1,8820	1,8820	1,8180	54.239	99.746,46
18/7/2022	1,8480	-1,33%	1,8990	1,9120	1,8480	94.196	177.532,36
15/7/2022	1,8730	-4,39%	1,9460	1,9840	1,8730	99.663	191.644,09
14/7/2022	1,9590	2,94%	1,9030	1,9890	1,8950	205.534	400.356,00
13/7/2022	1,9030	2,31%	1,8860	1,9330	1,8730	64.581	122.968,15
12/7/2022	1,8600	-0,69%	1,8730	1,8820	1,8430	67.691	126.380,02
11/7/2022	1,8730	-0,21%	1,8770	1,8770	1,8090	157.907	292.213,40
08/7/2022	1,8770	-1,37%	1,9160	1,9160	1,8560	83.873	157.849,27
07/7/2022	1,9030	0,00%	1,9030	1,9030	1,8560	163.884	308.650,30
06/7/2022	1,9030	0,21%	1,8990	1,9550	1,8560	237.956	451.784,93
05/7/2022	1,8990	-11,72%	2,1510	2,1730	1,8560	1.045.790	2.113.536,37
04/7/2022	2,1510	7,01%	2,0960	2,1680	2,0870	554.595	1.173.156,90
01/7/2022	2,0100	0,40%	2,0100	2,0700	1,9760	126.695	255.246,19
30/6/2022	2,0020	-1,23%	2,0230	2,0960	2,0020	401.119	822.013,13
29/6/2022	2,0270	13,37%	1,8090	2,0700	1,7920	932.297	1.853.724,65
28/6/2022	1,7880	2,46%	1,7450	1,7920	1,7450	34.618	61.484,22
27/6/2022	1,7450	-0,23%	1,7920	1,8220	1,7110	158.828	278.909,88
24/6/2022	1,7490	-7,46%	1,9200	1,9200	1,7490	219.449	395.859,67
23/6/2022	1,8900	-1,36%	1,9120	1,9330	1,8860	64.484	123.307,21
22/6/2022	1,9160	0,68%	1,9030	1,9160	1,8600	80.559	152.442,90
21/6/2022	1,9030	4,68%	1,8350	1,9160	1,8180	150.459	283.711,80
20/6/2022	1,8180	9,58%	1,6590	1,8220	1,6590	182.967	323.492,71
17/6/2022	1,6590	3,04%	1,6250	1,6820	1,6250	70.769	117.280,12
16/6/2022	1,6100	-3,77%	1,7010	1,7010	1,6080	42.868	70.138,33
15/6/2022	1,6730	0,84%	1,6760	1,7090	1,6510	62.791	105.565,15
14/6/2022	1,6590	-8,09%	1,7410	1,7450	1,6510	717.002	1.198.827,57
10/6/2022	1,8050	-4,09%	1,8900	1,8900	1,7960	77.774	141.330,32
09/6/2022	1,8820	-1,77%	1,9160	1,9250	1,8560	43.620	82.794,04
08/6/2022	1,9160	-0,88%	1,9420	1,9420	1,8820	70.580	134.331,11
07/6/2022	1,9330	-0,46%	1,9500	1,9500	1,8900	100.728	194.067,24
06/6/2022	1,9420	3,68%	1,8950	1,9500	1,8820	112.140	216.089,16
03/6/2022	1,8730	-0,48%	1,8560	1,8950	1,8560	31.701	59.403,28
02/6/2022	1,8820	-0,21%	1,8990	1,9120	1,8730	13.185	24.861,76
01/6/2022	1,8860	2,56%	1,8990	1,8990	1,8480	51.383	96.408,83
31/5/2022	1,8390	0,44%	1,8130	1,9250	1,8130	48.788	90.388,66
30/5/2022	1,8310	-2,24%	1,8390	1,8900	1,8310	29.349	54.249,42
27/5/2022	1,8730	-1,78%	1,9290	1,9290	1,8730	21.632	40.805,72
26/5/2022	1,9070	-0,68%	1,9330	1,9500	1,8950	95.890	182.993,71
25/5/2022	1,9200	0,00%	1,9200	1,9290	1,8950	22.714	43.387,84

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.	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

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.%