| 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 |
|---|---|---|---|---|---|---|---|
| 08/10/2014 | 0,8639 | 0,00% | 0,8639 | 0,8639 | 0,8477 | 4.445 | ,00 |
| 07/10/2014 | 0,8639 | -5,61% | 0,9067 | 0,9067 | 0,8639 | 5.067 | ,00 |
| 06/10/2014 | 0,9152 | 0,94% | 0,9152 | 0,9152 | 0,9067 | 5.219 | ,00 |
| 03/10/2014 | 0,9067 | -4,51% | 0,9666 | 0,9666 | 0,9067 | 5.266 | ,00 |
| 02/10/2014 | 0,9495 | -2,63% | 0,9666 | 0,9837 | 0,9495 | 6.778 | ,00 |
| 01/10/2014 | 0,9751 | -1,72% | 0,9922 | 1,0010 | 0,9751 | 2.695 | ,00 |
| 30/9/2014 | 0,9922 | 1,75% | 0,9666 | 1,0010 | 0,9580 | 5.283 | ,00 |
| 29/9/2014 | 0,9751 | -4,21% | 1,0010 | 1,0090 | 0,9751 | 7.063 | ,00 |
| 26/9/2014 | 1,0180 | -4,77% | 1,0860 | 1,0860 | 1,0180 | 3.611 | ,00 |
| 25/9/2014 | 1,0690 | 0,00% | 1,0690 | 1,0690 | 1,0430 | 4.577 | ,00 |
| 24/9/2014 | 1,0690 | -3,87% | 1,1380 | 1,1380 | 1,0690 | 3.941 | ,00 |
| 23/9/2014 | 1,1120 | -3,72% | 1,1800 | 1,1800 | 1,0950 | 1.907 | ,00 |
| 22/9/2014 | 1,1550 | 1,49% | 1,1550 | 1,1550 | 1,1550 | ,00 | |
| 19/9/2014 | 1,1380 | 1,61% | 1,1380 | 1,1380 | 1,0860 | 3.611 | ,00 |
| 18/9/2014 | 1,1200 | -2,27% | 1,1550 | 1,1550 | 1,1030 | 493 | ,00 |
| 17/9/2014 | 1,1460 | 0,70% | 1,1550 | 1,1550 | 1,1030 | 8.490 | ,00 |
| 16/9/2014 | 1,1380 | -2,90% | 1,1890 | 1,1890 | 1,1380 | 3.160 | ,00 |
| 15/9/2014 | 1,1720 | -1,43% | 1,2060 | 1,2150 | 1,1630 | 1.164 | ,00 |
| 12/9/2014 | 1,1890 | -0,75% | 1,1890 | 1,1890 | 1,1720 | 1.978 | ,00 |
| 11/9/2014 | 1,1980 | -2,04% | 1,1980 | 1,2230 | 1,1980 | 2.421 | ,00 |
| 10/9/2014 | 1,2230 | 0,66% | 1,1980 | 1,2230 | 1,1890 | 2.127 | ,00 |
| 09/9/2014 | 1,2150 | -2,02% | 1,2230 | 1,2230 | 1,2150 | 5.173 | ,00 |
| 08/9/2014 | 1,2400 | 0,65% | 1,2400 | 1,2490 | 1,2320 | 966 | ,00 |
| 05/9/2014 | 1,2320 | 0,00% | 1,2150 | 1,2490 | 1,2150 | 2.461 | ,00 |
| 04/9/2014 | 1,2320 | -0,65% | 1,2230 | 1,2400 | 1,2230 | 1.527 | ,00 |
| 03/9/2014 | 1,2400 | -2,05% | 1,2750 | 1,2750 | 1,2230 | 1.896 | ,00 |
| 02/9/2014 | 1,2660 | 0,00% | 1,2830 | 1,2830 | 1,2400 | 3.164 | ,00 |
| 01/9/2014 | 1,2660 | 0,00% | 1,2750 | 1,2750 | 1,2400 | 2.915 | ,00 |
| 29/8/2014 | 1,2660 | -0,71% | 1,2750 | 1,2750 | 1,2400 | 256 | ,00 |
| 28/8/2014 | 1,2750 | 0,71% | 1,2230 | 1,2750 | 1,2150 | 1.733 | ,00 |
| 27/8/2014 | 1,2660 | -0,71% | 1,2400 | 1,2750 | 1,2400 | 675 | ,00 |
| 26/8/2014 | 1,2750 | -0,62% | 1,2750 | 1,2750 | 1,2750 | 390 | ,00 |
| 25/8/2014 | 1,2830 | 1,34% | 1,2830 | 1,2830 | 1,2490 | 256 | ,00 |
| 22/8/2014 | 1,2660 | 4,98% | 1,2060 | 1,2660 | 1,1980 | 4.588 | ,00 |
| 21/8/2014 | 1,2060 | -0,74% | 1,2060 | 1,2150 | 1,1890 | 3.789 | ,00 |
| 20/8/2014 | 1,2150 | 0,00% | 1,2150 | 1,2150 | 1,2150 | 71 | ,00 |
| 19/8/2014 | 1,2150 | -0,65% | 1,2150 | 1,2150 | 1,2060 | 213 | ,00 |
| 18/8/2014 | 1,2230 | -1,37% | 1,2400 | 1,2400 | 1,2230 | 117 | ,00 |
| 14/8/2014 | 1,2400 | 0,65% | 1,2150 | 1,2400 | 1,2060 | 887 | ,00 |
| 13/8/2014 | 1,2320 | -0,65% | 1,2400 | 1,2490 | 1,2230 | 959 | ,00 |
| 12/8/2014 | 1,2400 | 0,00% | 1,2490 | 1,2490 | 1,2400 | 249 | ,00 |
| 11/8/2014 | 1,2400 | 0,65% | 1,2570 | 1,2570 | 1,2400 | 4.005 | ,00 |
| 08/8/2014 | 1,2320 | -4,64% | 1,2570 | 1,2570 | 1,2230 | 1.062 | ,00 |
| 07/8/2014 | 1,2920 | 4,19% | 1,2570 | 1,2920 | 1,2400 | 4.609 | ,00 |
| 06/8/2014 | 1,2400 | 0,00% | 1,2150 | 1,2570 | 1,1720 | 6.487 | ,00 |
| 05/8/2014 | 1,2400 | 2,06% | 1,2230 | 1,2660 | 1,1980 | 6.104 | ,00 |
| 04/8/2014 | 1,2150 | 2,19% | 1,1800 | 1,2150 | 1,1800 | 3.082 | ,00 |
| 01/8/2014 | 1,1890 | -2,14% | 1,2150 | 1,2150 | 1,1890 | 742 | ,00 |
| 31/7/2014 | 1,2150 | 2,19% | 1,2150 | 1,2150 | 1,1720 | 1.605 | ,00 |
| 30/7/2014 | 1,1890 | -0,75% | 1,1980 | 1,1980 | 1,1890 | 164 | ,00 |
| 29/7/2014 | 1,1980 | -0,66% | 1,2230 | 1,2230 | 1,1980 | 1.311 | ,00 |
| 28/7/2014 | 1,2060 | -1,39% | 1,2230 | 1,2230 | 1,2060 | 924 | ,00 |
| 25/7/2014 | 1,2230 | 2,09% | 1,2060 | 1,2230 | 1,2060 | 5.241 | ,00 |
| 24/7/2014 | 1,1980 | 0,00% | 1,1980 | 1,1980 | 1,1980 | 1.388 | ,00 |
| 23/7/2014 | 1,1980 | 2,22% | 1,1980 | 1,1980 | 1,1980 | 141 | ,00 |
| 22/7/2014 | 1,1720 | 2,27% | 1,1550 | 1,1720 | 1,1550 | 462 | ,00 |
| 21/7/2014 | 1,1460 | -3,62% | 1,1630 | 1,1720 | 1,1290 | 3.362 | ,00 |
| 18/7/2014 | 1,1890 | -2,14% | 1,2060 | 1,2060 | 1,1630 | 1.691 | ,00 |
| 17/7/2014 | 1,2150 | 1,42% | 1,1980 | 1,2230 | 1,1980 | 859 | ,00 |
| 16/7/2014 | 1,1980 | 0,00% | 1,1980 | 1,1980 | 1,1980 | 35 | ,00 |
| 15/7/2014 | 1,1980 | -1,40% | 1,1980 | 1,1980 | 1,1720 | 3.071 | ,00 |
| 14/7/2014 | 1,2150 | -0,65% | 1,2150 | 1,2230 | 1,2150 | 1.910 | ,00 |
| 11/7/2014 | 1,2230 | 1,41% | 1,1720 | 1,2660 | 1,1720 | 3.537 | ,00 |
| 10/7/2014 | 1,2060 | -1,39% | 1,2150 | 1,2150 | 1,1890 | 2.400 | ,00 |
| 09/7/2014 | 1,2230 | -3,40% | 1,2660 | 1,2660 | 1,2150 | 4.112 | ,00 |
| 08/7/2014 | 1,2660 | -3,28% | 1,3000 | 1,3000 | 1,2400 | 4.865 | ,00 |
| 07/7/2014 | 1,3090 | 0,00% | 1,3000 | 1,3090 | 1,3000 | 2.454 | ,00 |
| 04/7/2014 | 1,3090 | -1,28% | 1,3510 | 1,3510 | 1,3000 | 1.069 | ,00 |
| 03/7/2014 | 1,3260 | -1,85% | 1,3510 | 1,3510 | 1,3260 | 3.807 | ,00 |
| 02/7/2014 | 1,3510 | 0,60% | 1,3690 | 1,3690 | 1,3090 | 675 | ,00 |
| 01/7/2014 | 1,3430 | 0,00% | 1,3430 | 1,3430 | 1,3430 | 355 | ,00 |
| 30/6/2014 | 1,3430 | -0,59% | 1,3430 | 1,3430 | 1,3090 | 483 | ,00 |
| 27/6/2014 | 1,3510 | -0,66% | 1,3690 | 1,3690 | 1,3090 | 4.346 | ,00 |
| 26/6/2014 | 1,3600 | 0,67% | 1,3690 | 1,3690 | 1,3430 | 1.740 | ,00 |
| 25/6/2014 | 1,3510 | 0,60% | 1,3510 | 1,3510 | 1,3090 | 675 | ,00 |
| 24/6/2014 | 1,3430 | -1,25% | 1,3690 | 1,3690 | 1,3430 | 2.233 | ,00 |
| 23/6/2014 | 1,3600 | -1,23% | 1,3430 | 1,3600 | 1,3090 | 530 | ,00 |
| 20/6/2014 | 1,3770 | 1,25% | 1,3430 | 1,3770 | 1,3090 | 1.178 | ,00 |
| 19/6/2014 | 1,3600 | 2,56% | 1,3260 | 1,3690 | 1,3260 | 1.108 | ,00 |
| 18/6/2014 | 1,3260 | -1,27% | 1,3260 | 1,3260 | 1,3260 | 746 | ,00 |
| 17/6/2014 | 1,3430 | -0,59% | 1,3430 | 1,3510 | 1,3090 | 1.026 | ,00 |
| 16/6/2014 | 1,3510 | 0,00% | 1,3690 | 1,3690 | 1,3090 | 20.697 | ,00 |
| 13/6/2014 | 1,3510 | -1,31% | 1,3690 | 1,3690 | 1,3260 | 2.681 | ,00 |
| 12/6/2014 | 1,3690 | -1,23% | 1,3600 | 1,3770 | 1,3340 | 5.855 | ,00 |
| 11/6/2014 | 1,3860 | -0,57% | 1,3940 | 1,3940 | 1,3690 | 600 | ,00 |
| 10/6/2014 | 1,3940 | 1,83% | 1,3940 | 1,4110 | 1,3600 | 2.745 | ,00 |
| 06/6/2014 | 1,3690 | 0,66% | 1,3770 | 1,4110 | 1,3510 | 7.882 | ,00 |
| 05/6/2014 | 1,3600 | 3,26% | 1,3340 | 1,3690 | 1,3340 | 3.320 | ,00 |
| 04/6/2014 | 1,3170 | 0,00% | 1,3430 | 1,3510 | 1,3000 | 3.448 | ,00 |
| 03/6/2014 | 1,3170 | -2,52% | 1,3600 | 1,3600 | 1,3170 | 4.924 | ,00 |
| 02/6/2014 | 1,3510 | 0,60% | 1,3000 | 1,3770 | 1,3000 | 3.688 | ,00 |
| 30/5/2014 | 1,3430 | -3,10% | 1,3770 | 1,3860 | 1,3430 | 1.672 | ,00 |
| 29/5/2014 | 1,3860 | 1,24% | 1,3690 | 1,3860 | 1,3510 | 3.224 | ,00 |
| 28/5/2014 | 1,3690 | -1,23% | 1,3770 | 1,4030 | 1,3690 | 1.701 | ,00 |
| 27/5/2014 | 1,3860 | 1,24% | 1,3770 | 1,3860 | 1,3600 | 4.396 | ,00 |
| 26/5/2014 | 1,3690 | 3,95% | 1,3690 | 1,3770 | 1,3510 | 7.995 | ,00 |
| 23/5/2014 | 1,3170 | -0,68% | 1,3260 | 1,3260 | 1,3000 | 7.911 | ,00 |
| 22/5/2014 | 1,3260 | -1,85% | 1,3260 | 1,3260 | 1,3260 | 710 | ,00 |
| 21/5/2014 | 1,3510 | 1,89% | 1,3510 | 1,3510 | 1,3430 | 3.406 | ,00 |
| 20/5/2014 | 1,3260 | 5,49% | 1,2660 | 1,3340 | 1,2660 | 6.799 | ,00 |
| 19/5/2014 | 1,2570 | -3,97% | 1,3340 | 1,3510 | 1,2570 | 7.492 | ,00 |
| 16/5/2014 | 1,3090 | -1,28% | 1,3090 | 1,3090 | 1,2920 | 838 | ,00 |
| 15/5/2014 | 1,3260 | -4,33% | 1,3690 | 1,3690 | 1,3090 | 3.366 | ,00 |
| 14/5/2014 | 1,3860 | 1,91% | 1,3510 | 1,4030 | 1,3510 | 1.612 | ,00 |
| 13/5/2014 | 1,3600 | -0,66% | 1,3510 | 1,4030 | 1,3510 | 1.222 | ,00 |
| 12/5/2014 | 1,3690 | -1,23% | 1,3860 | 1,3860 | 1,3430 | 6.167 | ,00 |
| 09/5/2014 | 1,3860 | -3,55% | 1,3860 | 1,4030 | 1,3860 | 9.011 | ,00 |
| 08/5/2014 | 1,4370 | 0,00% | 1,3860 | 1,4540 | 1,3860 | 1.413 | ,00 |
| 07/5/2014 | 1,4370 | 0,00% | 1,3940 | 1,4370 | 1,3940 | 1.072 | ,00 |
| 06/5/2014 | 1,4370 | -2,31% | 1,4280 | 1,4370 | 1,4110 | 2.177 | ,00 |
| 05/5/2014 | 1,4710 | 0,00% | 1,4540 | 1,4710 | 1,4540 | 959 | ,00 |
| 02/5/2014 | 1,4710 | 1,17% | 1,4280 | 1,4800 | 1,4280 | 2.930 | ,00 |
| 30/4/2014 | 1,4540 | 3,64% | 1,4030 | 1,4540 | 1,4030 | 8.685 | ,00 |
| 29/4/2014 | 1,4030 | 0,00% | 1,3940 | 1,4110 | 1,3940 | 859 | ,00 |
| 28/4/2014 | 1,4030 | -1,75% | 1,4110 | 1,4370 | 1,3770 | 16.055 | ,00 |
| 25/4/2014 | 1,4280 | -1,79% | 1,4540 | 1,4710 | 1,4110 | 6.632 | ,00 |
| 24/4/2014 | 1,4540 | -2,87% | 1,4540 | 1,4710 | 1,4280 | 10.702 | ,00 |
| 23/4/2014 | 1,4970 | -1,64% | 1,4970 | 1,5050 | 1,4800 | 14.817 | ,00 |
| 22/4/2014 | 1,5220 | 1,67% | 1,4800 | 1,5400 | 1,4710 | 14.667 | ,00 |
| 17/4/2014 | 1,4970 | 6,70% | 1,4280 | 1,4970 | 1,4110 | 14.476 | ,00 |
| 16/4/2014 | 1,4030 | 2,48% | 1,3860 | 1,4280 | 1,3860 | 10.805 | ,00 |
| 15/4/2014 | 1,3690 | 0,00% | 1,4030 | 1,4030 | 1,3690 | 28.920 | ,00 |
| 14/4/2014 | 1,3690 | -4,13% | 1,4710 | 1,4710 | 1,3690 | 32.896 | ,00 |
| 11/4/2014 | 1,4280 | -5,12% | 1,5050 | 1,5050 | 1,4280 | 20.071 | ,00 |
| 10/4/2014 | 1,5050 | 2,31% | 1,4800 | 1,5400 | 1,4710 | 15.303 | ,00 |
| 09/4/2014 | 1,4710 | 3,01% | 1,4370 | 1,5220 | 1,4370 | 49.115 | ,00 |
| 08/4/2014 | 1,4280 | -8,75% | 1,5400 | 1,5400 | 1,4110 | 203.527 | ,00 |
| 07/4/2014 | 1,5650 | -5,21% | 1,6680 | 1,6760 | 1,5480 | 48.185 | ,00 |
| 04/4/2014 | 1,6510 | 0,00% | 1,6680 | 1,6760 | 1,5820 | 30.240 | ,00 |
| 03/4/2014 | 1,6510 | -1,02% | 1,6680 | 1,6940 | 1,6250 | 17.519 | ,00 |
| 02/4/2014 | 1,6680 | -2,97% | 1,7190 | 1,7530 | 1,6680 | 10.076 | ,00 |
| 01/4/2014 | 1,7190 | -2,44% | 1,7360 | 1,7530 | 1,6940 | 8.251 | ,00 |
| 31/3/2014 | 1,7620 | 2,98% | 1,7190 | 1,7880 | 1,7190 | 5.163 | ,00 |
| 28/3/2014 | 1,7110 | 0,00% | 1,7360 | 1,7530 | 1,7110 | 4.268 | ,00 |
| 27/3/2014 | 1,7110 | -2,40% | 1,7110 | 1,7360 | 1,6940 | 5.602 | ,00 |
| 26/3/2014 | 1,7530 | 0,98% | 1,7620 | 1,7620 | 1,6940 | 12.665 | ,00 |
| 24/3/2014 | 1,7360 | 2,48% | 1,6680 | 1,7530 | 1,6680 | 5.379 | ,00 |
| 21/3/2014 | 1,6940 | -1,45% | 1,7620 | 1,8220 | 1,6760 | 30.620 | ,00 |
| 20/3/2014 | 1,7190 | -1,94% | 1,7190 | 1,7530 | 1,6940 | 3.256 | ,00 |
| 19/3/2014 | 1,7530 | -0,51% | 1,7880 | 1,7880 | 1,7360 | 2.315 | ,00 |
| 18/3/2014 | 1,7620 | -1,45% | 1,7880 | 1,8050 | 1,7360 | 5.994 | ,00 |
| 17/3/2014 | 1,7880 | 3,00% | 1,7530 | 1,7880 | 1,7360 | 10.411 | ,00 |
| 14/3/2014 | 1,7360 | -2,91% | 1,7620 | 1,7620 | 1,6940 | 11.905 | ,00 |
| 13/3/2014 | 1,7880 | -1,87% | 1,7620 | 1,8310 | 1,7620 | 16.855 | ,00 |
| 12/3/2014 | 1,8220 | 3,41% | 1,7880 | 1,8220 | 1,7790 | 17.221 | ,00 |
| 11/3/2014 | 1,7620 | -2,38% | 1,7790 | 1,8050 | 1,7530 | 13.308 | ,00 |
| 10/3/2014 | 1,8050 | 0,00% | 1,8050 | 1,8310 | 1,7530 | 11.738 | ,00 |
| 07/3/2014 | 1,8050 | 1,46% | 1,7790 | 1,8310 | 1,7790 | 24.908 | ,00 |
| 06/3/2014 | 1,7790 | 3,97% | 1,7190 | 1,8050 | 1,6940 | 37.128 | ,00 |
| 05/3/2014 | 1,7110 | 2,58% | 1,6760 | 1,7360 | 1,6680 | 32.438 | ,00 |
| 04/3/2014 | 1,6680 | -0,48% | 1,6340 | 1,6760 | 1,6080 | 14.887 | ,00 |
| 28/2/2014 | 1,6760 | 0,00% | 1,6760 | 1,7110 | 1,6340 | 17.451 | ,00 |
| 27/2/2014 | 1,6760 | -1,06% | 1,6940 | 1,7110 | 1,6510 | 6.860 | ,00 |
| 26/2/2014 | 1,6940 | 2,60% | 1,6680 | 1,6940 | 1,6340 | 11.120 | ,00 |
| 25/2/2014 | 1,6510 | 1,60% | 1,5910 | 1,6680 | 1,5820 | 19.602 | ,00 |
| 24/2/2014 | 1,6250 | -1,57% | 1,6680 | 1,6680 | 1,6080 | 10.087 | ,00 |
| 21/2/2014 | 1,6510 | 0,00% | 1,6680 | 1,6940 | 1,6250 | 10.911 | ,00 |
| 20/2/2014 | 1,6510 | -1,02% | 1,6080 | 1,6940 | 1,6080 | 30.975 | ,00 |
| 19/2/2014 | 1,6680 | -1,53% | 1,6940 | 1,7530 | 1,6680 | 26.008 | ,00 |
| 18/2/2014 | 1,6940 | 3,67% | 1,6340 | 1,7190 | 1,6340 | 28.863 | ,00 |
| 17/2/2014 | 1,6340 | 2,70% | 1,5650 | 1,6680 | 1,5480 | 34.554 | ,00 |
| 14/2/2014 | 1,5910 | 0,00% | 1,6080 | 1,6250 | 1,5820 | 12.281 | ,00 |
| 13/2/2014 | 1,5910 | -1,06% | 1,6080 | 1,6340 | 1,5650 | 12.185 | ,00 |
| 12/2/2014 | 1,6080 | 1,64% | 1,5820 | 1,6080 | 1,5050 | 19.471 | ,00 |
| 11/2/2014 | 1,5820 | -2,65% | 1,6250 | 1,6250 | 1,5400 | 14.990 | ,00 |
| 10/2/2014 | 1,6250 | 2,72% | 1,5910 | 1,6340 | 1,5820 | 12.764 | ,00 |
| 07/2/2014 | 1,5820 | 2,20% | 1,5910 | 1,6340 | 1,5650 | 206.659 | ,00 |
| 06/2/2014 | 1,5480 | -1,09% | 1,5650 | 1,6250 | 1,5050 | 26.586 | ,00 |
| 05/2/2014 | 1,5650 | -1,07% | 1,6080 | 1,7360 | 1,5650 | 46.002 | ,00 |
| 04/2/2014 | 1,5820 | 5,12% | 1,4710 | 1,5820 | 1,4370 | 30.819 | ,00 |
| 03/2/2014 | 1,5050 | 8,59% | 1,3940 | 1,5050 | 1,3940 | 24.861 | ,00 |
| 31/1/2014 | 1,3860 | -0,57% | 1,3860 | 1,3860 | 1,3690 | 4.762 | ,00 |
| 30/1/2014 | 1,3940 | 0,00% | 1,3940 | 1,4110 | 1,3430 | 33.883 | ,00 |
| 29/1/2014 | 1,3940 | 0,00% | 1,4370 | 1,4370 | 1,3510 | 16.745 | ,00 |
| 28/1/2014 | 1,3940 | -2,99% | 1,4710 | 1,4710 | 1,3940 | 16.091 | ,00 |
| 27/1/2014 | 1,4370 | -1,17% | 1,4280 | 1,4540 | 1,3940 | 20.878 | ,00 |
| 24/1/2014 | 1,4540 | -3,39% | 1,4110 | 1,5220 | 1,4110 | 13.176 | ,00 |
| 23/1/2014 | 1,5050 | 0,00% | 1,5050 | 1,5050 | 1,4710 | 8.600 | ,00 |
| 22/1/2014 | 1,5050 | 2,31% | 1,5050 | 1,5220 | 1,4110 | 29.921 | ,00 |
| 21/1/2014 | 1,4710 | -9,48% | 1,6080 | 1,6250 | 1,4710 | 23.810 | ,00 |
| 20/1/2014 | 1,6250 | -5,47% | 1,6940 | 1,6940 | 1,5910 | 14.106 | ,00 |
| 17/1/2014 | 1,7190 | 0,00% | 1,7530 | 1,7790 | 1,6680 | 5.706 | ,00 |
| 16/1/2014 | 1,7190 | 2,57% | 1,6940 | 1,7880 | 1,6340 | 19.642 | ,00 |
| 15/1/2014 | 1,6760 | 2,57% | 1,6760 | 1,6760 | 1,6340 | 11.014 | ,00 |
| 14/1/2014 | 1,6340 | -2,51% | 1,6760 | 1,6760 | 1,5650 | 29.558 | ,00 |
| 13/1/2014 | 1,6760 | -3,46% | 1,7620 | 1,8650 | 1,6250 | 75.588 | ,00 |
| 10/1/2014 | 1,7360 | 6,24% | 1,6760 | 1,7620 | 1,6250 | 94.002 | ,00 |
| 09/1/2014 | 1,6340 | 4,41% | 1,5910 | 1,7110 | 1,5480 | 46.732 | ,00 |
| 08/1/2014 | 1,5650 | 10,91% | 1,4370 | 1,5910 | 1,4280 | 47.883 | ,00 |
| 07/1/2014 | 1,4110 | 2,47% | 1,3600 | 1,4280 | 1,3600 | 11.542 | ,00 |
| 03/1/2014 | 1,3770 | 3,22% | 1,3430 | 1,3770 | 1,3430 | 2.705 | ,00 |
| 02/1/2014 | 1,3340 | 2,62% | 1,3170 | 1,3340 | 1,3170 | 4.478 | ,00 |
| 31/12/2013 | 1,3000 | 0,62% | 1,3170 | 1,3170 | 1,2660 | 29.112 | ,00 |
| 30/12/2013 | 1,2920 | 0,00% | 1,3090 | 1,3090 | 1,2570 | 15.093 | ,00 |
| 27/12/2013 | 1,2920 | 4,19% | 1,2230 | 1,2920 | 1,2230 | 50.877 | ,00 |
| 23/12/2013 | 1,2400 | -3,35% | 1,2830 | 1,2830 | 1,2230 | 43.462 | ,00 |
| 20/12/2013 | 1,2830 | -1,99% | 1,3260 | 1,3260 | 1,2150 | 7.915 | ,00 |
| 19/12/2013 | 1,3090 | 0,00% | 1,2830 | 1,3260 | 1,2830 | 11.795 | ,00 |
| 18/12/2013 | 1,3090 | 0,00% | 1,3510 | 1,3510 | 1,2830 | 5.145 | ,00 |
| 17/12/2013 | 1,3090 | 0,00% | 1,2920 | 1,3090 | 1,2920 | 4.950 | ,00 |
| 16/12/2013 | 1,3090 | -3,75% | 1,3600 | 1,3600 | 1,3090 | 69.336 | ,00 |
| 13/12/2013 | 1,3600 | -2,44% | 1,3940 | 1,4110 | 1,3600 | 33.543 | ,00 |
| 12/12/2013 | 1,3940 | -2,38% | 1,4110 | 1,4110 | 1,3860 | 19.806 | ,00 |
| 11/12/2013 | 1,4280 | 3,03% | 1,3860 | 1,4280 | 1,3860 | 18.903 | ,00 |
| 10/12/2013 | 1,3860 | 0,00% | 1,3940 | 1,4110 | 1,3860 | 40.086 | ,00 |
| 09/12/2013 | 1,3860 | -1,21% | 1,3860 | 1,4110 | 1,3860 | 17.742 | ,00 |
| 06/12/2013 | 1,4030 | 0,65% | 1,3510 | 1,4110 | 1,3510 | 27.442 | ,00 |
| 05/12/2013 | 1,3940 | 0,58% | 1,3860 | 1,4110 | 1,3860 | 26.935 | ,00 |
| 04/12/2013 | 1,3860 | 3,20% | 1,3430 | 1,4370 | 1,3430 | 83.109 | ,00 |
| 03/12/2013 | 1,3430 | 1,97% | 1,3260 | 1,3510 | 1,2830 | 13.467 | ,00 |
| 02/12/2013 | 1,3170 | 6,21% | 1,2400 | 1,3170 | 1,2400 | 14.795 | ,00 |
| 29/11/2013 | 1,2400 | -1,35% | 1,2830 | 1,2830 | 1,2400 | 14.415 | ,00 |
| 28/11/2013 | 1,2570 | 1,37% | 1,2830 | 1,3000 | 1,2150 | 1.346 | ,00 |
| 27/11/2013 | 1,2400 | 0,65% | 1,2320 | 1,2830 | 1,2230 | 3.409 | ,00 |
| 26/11/2013 | 1,2320 | -1,99% | 1,2490 | 1,2490 | 1,2150 | 8.593 | ,00 |
| 25/11/2013 | 1,2570 | 2,03% | 1,2400 | 1,2570 | 1,2230 | 14.263 | ,00 |
| 22/11/2013 | 1,2320 | 0,74% | 1,1720 | 1,2490 | 1,1720 | 5.119 | ,00 |
| 21/11/2013 | 1,2230 | 0,00% | 1,2230 | 1,2230 | 1,2150 | 3.995 | ,00 |
| 20/11/2013 | 1,2230 | -0,73% | 1,2490 | 1,2490 | 1,1980 | 5.287 | ,00 |
| 19/11/2013 | 1,2320 | -1,36% | 1,2490 | 1,2490 | 1,2150 | 6.564 | ,00 |
| 18/11/2013 | 1,2490 | 1,38% | 1,2320 | 1,2490 | 1,2150 | 10.076 | ,00 |
| 15/11/2013 | 1,2320 | 0,74% | 1,2400 | 1,2400 | 1,2150 | 8.375 | ,00 |
| 14/11/2013 | 1,2230 | 2,09% | 1,2150 | 1,2400 | 1,2150 | 10.204 | ,00 |
| 13/11/2013 | 1,1980 | -0,66% | 1,2150 | 1,2150 | 1,1890 | 6.391 | ,00 |
| 12/11/2013 | 1,2060 | -0,74% | 1,2150 | 1,2230 | 1,1800 | 10.488 | ,00 |
| 11/11/2013 | 1,2150 | 2,19% | 1,1980 | 1,2400 | 1,1980 | 13.404 | ,00 |
| 08/11/2013 | 1,1890 | -2,78% | 1,2400 | 1,2400 | 1,1800 | 3.479 | ,00 |
| 07/11/2013 | 1,2230 | 2,86% | 1,2150 | 1,2490 | 1,2150 | 824 | ,00 |
| 06/11/2013 | 1,1890 | -2,14% | 1,2400 | 1,2400 | 1,1890 | 11.532 | ,00 |
| 05/11/2013 | 1,2150 | -2,02% | 1,2570 | 1,2570 | 1,1890 | 3.206 | ,00 |
| 04/11/2013 | 1,2400 | -3,35% | 1,3000 | 1,3000 | 1,2320 | 1.530 | ,00 |
| 01/11/2013 | 1,2830 | -0,70% | 1,3000 | 1,3000 | 1,2570 | 3.298 | ,00 |
| 31/10/2013 | 1,2920 | 2,78% | 1,2920 | 1,2920 | 1,2400 | 13.048 | ,00 |
| 30/10/2013 | 1,2570 | -0,71% | 1,3090 | 1,3090 | 1,2400 | 2.897 | ,00 |
| 29/10/2013 | 1,2660 | -2,62% | 1,3000 | 1,3260 | 1,2660 | 15.192 | ,00 |
| 25/10/2013 | 1,3000 | 4,08% | 1,2750 | 1,3260 | 1,2490 | 28.667 | ,00 |
| 24/10/2013 | 1,2490 | 0,73% | 1,2400 | 1,2750 | 1,2150 | 11.181 | ,00 |
| 23/10/2013 | 1,2400 | -4,02% | 1,2750 | 1,2750 | 1,2060 | 19.515 | ,00 |
| 22/10/2013 | 1,2920 | 2,05% | 1,2660 | 1,3170 | 1,2660 | 36.288 | ,00 |
| 21/10/2013 | 1,2660 | 6,48% | 1,1980 | 1,2660 | 1,1980 | 56.852 | ,00 |
| 18/10/2013 | 1,1890 | 0,00% | 1,2150 | 1,2150 | 1,1550 | 16.379 | ,00 |
| 17/10/2013 | 1,1890 | 0,76% | 1,1890 | 1,2230 | 1,1550 | 11.354 | ,00 |
| 16/10/2013 | 1,1800 | -2,88% | 1,2230 | 1,2230 | 1,1550 | 8.873 | ,00 |
| 15/10/2013 | 1,2150 | 0,75% | 1,2060 | 1,2400 | 1,1980 | 15.964 | ,00 |
| 14/10/2013 | 1,2060 | 1,43% | 1,1890 | 1,2060 | 1,1800 | 6.050 | ,00 |
| 11/10/2013 | 1,1890 | -2,14% | 1,2400 | 1,2400 | 1,1460 | 19.762 | ,00 |
| 10/10/2013 | 1,2150 | 0,00% | 1,2230 | 1,2400 | 1,1890 | 5.273 | ,00 |
| 09/10/2013 | 1,2150 | -0,65% | 1,1980 | 1,2230 | 1,1980 | 13.702 | ,00 |
| 08/10/2013 | 1,2230 | 2,09% | 1,2400 | 1,2400 | 1,1630 | 18.464 | ,00 |
| 07/10/2013 | 1,1980 | 7,73% | 1,1550 | 1,1980 | 1,1550 | 63.513 | ,00 |
| 04/10/2013 | 1,1120 | 1,55% | 1,1030 | 1,1550 | 1,0950 | 88.587 | ,00 |
| 03/10/2013 | 1,0950 | 1,58% | 1,1030 | 1,1030 | 1,0690 | 880 | ,00 |
| 02/10/2013 | 1,0780 | -0,74% | 1,1030 | 1,1030 | 1,0260 | 4.595 | ,00 |
| 01/10/2013 | 1,0860 | 0,74% | 1,0520 | 1,1030 | 1,0350 | 8.617 | ,00 |
| 30/9/2013 | 1,0780 | -3,06% | 1,0610 | 1,0780 | 1,0260 | 3.895 | ,00 |
| 27/9/2013 | 1,1120 | 4,02% | 1,0950 | 1,1120 | 1,0610 | 6.388 | ,00 |
| 26/9/2013 | 1,0690 | 0,00% | 1,0260 | 1,0860 | 1,0260 | 5.876 | ,00 |
| 25/9/2013 | 1,0690 | 1,62% | 1,0950 | 1,0950 | 1,0350 | 9.053 | ,00 |
| 24/9/2013 | 1,0520 | 3,34% | 1,0260 | 1,0610 | 1,0180 | 4.835 | ,00 |
| 23/9/2013 | 1,0180 | 0,00% | 1,0610 | 1,0610 | 1,0010 | 3.199 | ,00 |
| 20/9/2013 | 1,0180 | -3,23% | 1,0860 | 1,0860 | 1,0180 | 8.276 | ,00 |
| 19/9/2013 | 1,0520 | 2,53% | 1,0520 | 1,0610 | 1,0260 | 4.566 | ,00 |
| 18/9/2013 | 1,0260 | 0,00% | 1,0260 | 1,0260 | 1,0180 | 6.761 | ,00 |
| 17/9/2013 | 1,0260 | -0,87% | 1,0430 | 1,0430 | 1,0010 | 7.584 | ,00 |
| 16/9/2013 | 1,0350 | -2,45% | 1,0690 | 1,0690 | 0,9837 | 3.540 | ,00 |
| 13/9/2013 | 1,0610 | 3,41% | 1,0260 | 1,0610 | 1,0180 | 2.048 | ,00 |
| 12/9/2013 | 1,0260 | 0,00% | 1,0090 | 1,0350 | 1,0090 | 3.174 | ,00 |
| 11/9/2013 | 1,0260 | -3,30% | 1,0780 | 1,0780 | 1,0260 | 1.821 | ,00 |
| 10/9/2013 | 1,0610 | 1,73% | 1,0430 | 1,0780 | 1,0180 | 13.754 | ,00 |
| 09/9/2013 | 1,0430 | 1,66% | 1,0520 | 1,0520 | 0,9922 | 3.941 | ,00 |
| 06/9/2013 | 1,0260 | 7,10% | 0,9751 | 1,0350 | 0,9409 | 5.105 | ,00 |
| 05/9/2013 | 0,9580 | 2,76% | 0,9495 | 0,9580 | 0,9152 | 6.050 | ,00 |
| 04/9/2013 | 0,9323 | -4,39% | 0,9751 | 0,9751 | 0,9323 | 5.262 | ,00 |
| 03/9/2013 | 0,9751 | 2,70% | 0,9238 | 0,9751 | 0,9152 | 13.514 | ,00 |
| 02/9/2013 | 0,9495 | -3,48% | 0,9666 | 0,9837 | 0,9409 | 3.615 | ,00 |
| 30/8/2013 | 0,9837 | -0,86% | 0,9751 | 0,9837 | 0,9751 | 5.063 | ,00 |
| 29/8/2013 | 0,9922 | -0,88% | 1,0260 | 1,0260 | 0,9922 | 1.218 | ,00 |
| 28/8/2013 | 1,0010 | 1,76% | 0,9922 | 1,0010 | 0,9495 | 2.787 | ,00 |
| 27/8/2013 | 0,9837 | -4,96% | 1,0180 | 1,0180 | 0,9751 | 5.816 | ,00 |
| 26/8/2013 | 1,0350 | -1,62% | 1,0690 | 1,0690 | 1,0350 | 682 | ,00 |
| 23/8/2013 | 1,0520 | -1,59% | 1,0780 | 1,0780 | 1,0520 | 7.169 | ,00 |
| 22/8/2013 | 1,0690 | 0,00% | 1,0780 | 1,0780 | 1,0690 | 2.198 | ,00 |
| 21/8/2013 | 1,0690 | 3,29% | 1,0180 | 1,0860 | 1,0180 | 746 | ,00 |
| 20/8/2013 | 1,0350 | -3,18% | 1,0430 | 1,0610 | 1,0350 | 5.592 | ,00 |
| 19/8/2013 | 1,0690 | -4,55% | 1,0610 | 1,1120 | 1,0610 | 6.842 | ,00 |
| 16/8/2013 | 1,1200 | 0,00% | 1,1380 | 1,1380 | 1,1120 | 568 | ,00 |
| 14/8/2013 | 1,1200 | -0,80% | 1,1030 | 1,1290 | 1,1030 | 1.012 | ,00 |
| 13/8/2013 | 1,1290 | 0,80% | 1,1290 | 1,1550 | 1,1200 | 12.569 | ,00 |
| 12/8/2013 | 1,1200 | 1,54% | 1,1030 | 1,1200 | 1,1030 | 7.826 | ,00 |
| 09/8/2013 | 1,1030 | 0,73% | 1,0950 | 1,1120 | 1,0780 | 1.872 | ,00 |
| 08/8/2013 | 1,0950 | 0,83% | 1,0690 | 1,1030 | 1,0690 | 7.865 | ,00 |
| 07/8/2013 | 1,0860 | 4,12% | 1,0260 | 1,0860 | 1,0260 | 1.274 | ,00 |
| 06/8/2013 | 1,0430 | 1,66% | 1,0430 | 1,0690 | 1,0430 | 3.828 | ,00 |
| 05/8/2013 | 1,0260 | -3,30% | 1,0260 | 1,0610 | 1,0260 | 5.422 | ,00 |
| 02/8/2013 | 1,0610 | -1,58% | 1,1030 | 1,1030 | 1,0520 | 13.240 | ,00 |
| 01/8/2013 | 1,0780 | -0,74% | 1,0860 | 1,0860 | 1,0610 | 1.630 | ,00 |
| 31/7/2013 | 1,0860 | -0,82% | 1,1200 | 1,1200 | 1,0860 | 1.579 | ,00 |
| 30/7/2013 | 1,0950 | -0,73% | 1,1290 | 1,1290 | 1,0860 | 11.032 | ,00 |
| 29/7/2013 | 1,1030 | 1,57% | 1,1030 | 1,1120 | 1,0950 | 1.647 | ,00 |
| 26/7/2013 | 1,0860 | 0,00% | 1,0260 | 1,0950 | 1,0260 | 3.136 | ,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.% |
|---|