Συνεχης ενημερωση

AKTOR ΟΜΙΛΟΣ ΕΤΑΙΡΕΙΩΝ (AKTR)

8,5400 €

0,1400 (1,67%)

Άνοιγμα 8,5000
Υψηλό 8,5700
Χαμηλό 8,2700

Όγκος 293.152
Τζίρος 2.472.692 €
Πράξεις 1.021

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	1,11%	1,9200	1,9290	1,8950	22.714	43.387,84
24/5/2022	1,8990	0,48%	1,9290	1,9290	1,8730	123.990	235.043,75
23/5/2022	1,8900	0,43%	1,9370	1,9550	1,8650	118.342	226.930,41
20/5/2022	1,8820	-1,57%	1,8990	1,9370	1,8820	16.080	30.599,17
19/5/2022	1,9120	-2,20%	1,8900	1,9250	1,8560	58.877	111.136,98
18/5/2022	1,9550	0,67%	1,9550	1,9670	1,8990	72.158	139.752,95
17/5/2022	1,9420	-0,87%	1,9930	2,0020	1,9250	44.156	86.027,60
16/5/2022	1,9590	3,65%	1,9670	2,0140	1,9200	236.964	466.238,85
13/5/2022	1,8900	-0,68%	1,9500	1,9590	1,8690	85.351	163.744,69
12/5/2022	1,9030	1,12%	1,8820	1,9550	1,8390	155.966	295.958,70
11/5/2022	1,8820	7,36%	1,7790	1,9420	1,7620	207.510	389.691,12
10/5/2022	1,7530	-1,96%	1,8180	1,8310	1,7110	137.060	241.000,89
09/5/2022	1,7880	-0,45%	1,7790	1,8220	1,7790	72.215	130.054,58
06/5/2022	1,7960	-2,34%	1,8130	1,8390	1,7920	151.011	287.176,18
05/5/2022	1,8390	-2,28%	1,8990	1,9200	1,8390	123.402	231.948,93
04/5/2022	1,8820	1,84%	1,8950	1,8950	1,8350	29.458	55.002,87
03/5/2022	1,8480	-6,29%	1,9720	1,9720	1,8130	204.492	382.640,60
29/4/2022	1,9720	0,25%	2,0020	2,0230	1,9590	16.729	33.150,00
28/4/2022	1,9670	0,00%	2,0190	2,0190	1,9670	35.646	71.092,87
27/4/2022	1,9670	-4,00%	2,0140	2,0190	1,9330	99.430	196.158,95
26/4/2022	2,0490	-3,03%	2,0790	2,0960	2,0490	56.771	117.765,27
21/4/2022	2,1130	-1,95%	2,1640	2,1640	2,1130	47.770	101.664,78
20/4/2022	2,1550	0,00%	2,1730	2,1980	2,0960	313.899	673.360,81
19/4/2022	2,1550	2,81%	2,1380	2,1640	2,0960	215.919	460.793,37
14/4/2022	2,0960	2,09%	2,0790	2,0960	2,0360	141.730	292.835,07
13/4/2022	2,0530	1,68%	2,0140	2,0740	2,0100	186.031	381.032,16
12/4/2022	2,0190	1,97%	1,9760	2,0530	1,9500	494.124	991.456,28
11/4/2022	1,9800	6,45%	1,8600	2,0020	1,8600	177.159	343.520,69
08/4/2022	1,8600	-0,27%	1,8770	1,9120	1,8600	35.441	66.555,83
07/4/2022	1,8650	-0,43%	1,8900	1,8900	1,8480	8.801	16.440,70
06/4/2022	1,8730	-1,16%	1,9030	1,9030	1,8390	45.597	84.615,83
05/4/2022	1,8950	-0,63%	1,9160	1,9160	1,8770	19.541	36.934,49
04/4/2022	1,9070	2,25%	1,8390	1,9070	1,8390	56.062	105.990,69
01/4/2022	1,8650	0,00%	1,8650	1,8990	1,8600	22.567	42.228,09
31/3/2022	1,8650	-2,20%	1,9250	1,9250	1,8650	224.723	428.205,07
30/3/2022	1,9070	0,00%	1,8650	1,9420	1,8130	279.123	528.725,67

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3000	9,24 %	0,1100	103.074
ΚΟΥΑΛ	1,3600	5,26 %	0,0680	438.615
ΣΙΔΜΑ	1,4850	4,58 %	0,0650	8.637
ΤΡΑΣΤΟΡ	1,2900	4,03 %	0,0500	24.298
ΠΛΑΚΡ	14,8000	2,07 %	0,3000	202
ΕΕΕ	40,3000	1,97 %	0,7800	46.469
ΕΧΑΕ	6,3000	1,94 %	0,1200	621.457
ΜΟΗ	26,7400	1,83 %	0,4800	285.283
AKTR	8,5400	1,67 %	0,1400	293.152
ΠΡΕΜΙΑ	1,3180	1,23 %	0,0160	120.499

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6220	-5,76 %	-0,0380	3.587
ΕΛΧΑ	3,1900	-4,06 %	-0,1350	221.469
ΙΛΥΔΑ	5,3400	-3,96 %	-0,2200	20.304
ΠΡΔ	0,4500	-3,85 %	-0,0180	28.870
ΣΠΙ	0,5720	-3,70 %	-0,0220	2.870
ΕΚΤΕΡ	2,9600	-3,58 %	-0,1100	119.380
ΓΕΒΚΑ	2,0400	-3,32 %	-0,0700	25.426
ΚΡΙ	18,8200	-2,99 %	-0,5800	22.301
ΦΡΙΓΟ	0,4700	-2,69 %	-0,0130	76.286
ΑΛΜΥ	4,7800	-2,65 %	-0,1300	12.247

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,5400	-0,48 %	-0,0600	49.211.655
ΑΛΦΑ	3,4200	-1,95 %	-0,0680	43.170.550
ΠΕΙΡ	6,6200	-2,50 %	-0,1700	36.751.600
ΕΥΡΩΒ	3,2260	-0,55 %	-0,0180	26.776.295
MTLN	42,2200	-1,81 %	-0,7800	16.842.116
ΔΕΗ	16,1300	1,13 %	0,1800	9.850.335
ΟΠΑΠ	17,2400	-0,52 %	-0,0900	9.318.098
ΜΟΗ	26,7400	1,83 %	0,4800	7.543.195
BOCHGR	7,6400	-2,55 %	-0,2000	6.467.393
ΜΠΕΛΑ	27,9000	1,09 %	0,3000	5.840.177

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	43,17εκ.
ΕΥΡΩΒ	3,2260	-0,55 %	8.367.264	26,78εκ.
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	36,75εκ.
ΕΤΕ	12,5400	-0,48 %	3.924.287	49,21εκ.
ΙΝΛΟΤ	1,0980	-0,18 %	1.952.098	2,14εκ.
BOCHGR	7,6400	-2,55 %	845.852	6,47εκ.
ΕΧΑΕ	6,3000	1,94 %	621.457	3,88εκ.
ΔΕΗ	16,1300	1,13 %	615.427	9,85εκ.
CREDIA	1,4400	-2,17 %	569.029	818,7χιλ.
ΟΠΑΠ	17,2400	-0,52 %	540.134	9,32εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,3600	5,26 %	438.615	1,60 %
ΕΧΑΕ	6,3000	1,94 %	621.457	1,03 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	0,57 %
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	0,55 %
ΕΚΤΕΡ	2,9600	-3,58 %	119.380	0,44 %
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	0,44 %
ΕΤΕ	12,5400	-0,48 %	3.924.287	0,43 %
ΚΥΡΙΟ	1,9950	-0,75 %	24.215	0,32 %
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	0,31 %
MTLN	42,2200	-1,81 %	398.534	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	12,61 %
ΜΙΝ	0,6220	-5,76 %	3.587	11,21 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	10,12 %
ΞΥΛΠ	0,4540	-0,87 %	28	8,73 %
ΛΑΝΑΚ	1,6200	0,00 %	1.621	8,02 %
ΚΟΥΑΛ	1,3600	5,26 %	438.615	6,50 %
ΜΑΘΙΟ	0,8400	-1,75 %	400	6,43 %
ΝΑΥΠ	1,4000	-0,36 %	15.529	6,41 %
ΝΑΚΑΣ	3,6800	0,00 %	102	5,98 %
ΤΡΑΣΤΟΡ	1,2900	4,03 %	24.298	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%