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
09/2/2022	1,8820	2,34%	1,8650	1,8900	1,8390	110.910	206.634,08
08/2/2022	1,8390	-1,82%	1,8730	1,8730	1,8130	132.696	244.164,83
07/2/2022	1,8730	0,00%	1,8900	1,8900	1,8480	56.061	104.678,77
04/2/2022	1,8730	-0,48%	1,8560	1,8900	1,8480	63.731	119.195,66
03/2/2022	1,8820	1,40%	1,8560	1,9500	1,8390	182.001	343.375,82
02/2/2022	1,8560	4,80%	1,7710	1,8560	1,7710	84.666	152.586,26
01/2/2022	1,7710	1,03%	1,7450	1,7960	1,7450	176.716	314.543,02
31/1/2022	1,7530	0,00%	1,7530	1,7880	1,7360	50.124	87.874,31
28/1/2022	1,7530	-1,46%	1,7790	1,7790	1,7360	69.788	122.523,21
27/1/2022	1,7790	1,48%	1,8130	1,8130	1,7620	28.296	50.290,64
26/1/2022	1,7530	-4,26%	1,7880	1,7960	1,7450	52.470	93.021,86
25/1/2022	1,8310	3,39%	1,7710	1,8310	1,7710	531.838	883.283,33
24/1/2022	1,7710	-2,80%	1,8050	1,8130	1,7530	121.079	214.651,70
21/1/2022	1,8220	0,94%	1,7790	1,8650	1,7710	178.291	321.596,26
20/1/2022	1,8050	-4,95%	1,9420	1,9500	1,8050	286.128	542.417,56
19/1/2022	1,8990	-0,42%	1,9420	1,9420	1,8560	75.081	141.736,57
18/1/2022	1,9070	-2,65%	1,9590	1,9590	1,8990	31.796	60.984,94
17/1/2022	1,9590	0,00%	1,9670	2,0020	1,8820	109.028	211.208,40
14/1/2022	1,9590	-1,26%	1,9840	1,9840	1,9330	22.440	43.797,78
13/1/2022	1,9840	-1,29%	2,0100	2,0100	1,9500	42.134	83.131,84
12/1/2022	2,0100	1,31%	2,0020	2,0100	1,9760	51.416	102.755,55
11/1/2022	1,9840	-1,29%	2,0270	2,0270	1,9590	25.938	51.168,59
10/1/2022	2,0100	-0,45%	2,0530	2,0700	1,9590	67.103	133.629,95
07/1/2022	2,0190	0,00%	1,9840	2,0360	1,9760	44.458	89.625,68
05/1/2022	2,0190	0,85%	2,0100	2,0190	1,9670	41.488	82.853,58
04/1/2022	2,0020	2,19%	1,9670	2,0100	1,9670	97.950	194.827,07
03/1/2022	1,9590	4,09%	1,8820	1,9760	1,8820	66.205	128.188,35
31/12/2021	1,8820	2,34%	1,8480	1,8990	1,8310	28.998	54.177,60
30/12/2021	1,8390	0,44%	1,8220	1,8390	1,7960	20.974	38.236,66
29/12/2021	1,8310	2,40%	1,8220	1,8310	1,7450	31.242	55.792,71
28/12/2021	1,7880	-1,38%	1,8390	1,8390	1,7880	21.227	38.292,83
27/12/2021	1,8130	-1,41%	1,8390	1,8390	1,8130	13.724	25.001,57
23/12/2021	1,8390	0,44%	1,8310	1,8730	1,8310	46.718	85.833,01
22/12/2021	1,8310	-3,58%	1,9070	1,9070	1,8220	38.397	70.751,87
21/12/2021	1,8990	-1,35%	1,9160	1,9420	1,8900	17.072	32.601,61
20/12/2021	1,9250	-1,74%	1,9590	1,9590	1,8730	51.561	98.234,88
17/12/2021	1,9590	1,77%	1,9670	2,0020	1,9420	290.599	573.032,24
16/12/2021	1,9250	2,78%	1,8900	1,9250	1,8820	57.256	109.191,49
15/12/2021	1,8730	0,43%	1,8560	1,8820	1,8310	43.420	80.834,52
14/12/2021	1,8650	2,87%	1,8560	1,8730	1,8050	74.115	136.301,25
13/12/2021	1,8130	-2,79%	1,8820	1,8820	1,8130	38.276	70.286,35
10/12/2021	1,8650	-0,90%	1,8820	1,8820	1,8390	13.526	24.992,80
09/12/2021	1,8820	4,79%	1,8310	1,8820	1,7880	84.868	156.906,81
08/12/2021	1,7960	-1,43%	1,8310	1,8310	1,7790	15.839	28.371,96
07/12/2021	1,8220	0,00%	1,8390	1,8650	1,7960	58.870	107.454,42
06/12/2021	1,8220	8,13%	1,7280	1,8650	1,6850	567.520	1.072.121,98
03/12/2021	1,6850	-0,53%	1,7280	1,7360	1,6850	13.706	23.314,60
02/12/2021	1,6940	-2,92%	1,7280	1,7620	1,6890	40.436	68.858,26
01/12/2021	1,7450	2,53%	1,7450	1,7710	1,7110	52.805	91.418,22
30/11/2021	1,7020	-2,46%	1,7450	1,7450	1,6510	127.042	214.111,25
29/11/2021	1,7450	4,12%	1,6760	1,7960	1,6000	201.129	336.502,28
26/11/2021	1,6760	-8,47%	1,7110	1,7450	1,6720	141.074	239.436,42
25/11/2021	1,8310	1,44%	1,8310	1,8390	1,8050	24.913	45.215,51
24/11/2021	1,8050	0,00%	1,8310	1,8390	1,7960	38.675	70.237,73
23/11/2021	1,8050	-3,22%	1,9070	1,9070	1,7960	41.319	74.758,60
22/11/2021	1,8650	-0,43%	1,9250	1,9250	1,8480	54.116	100.955,24
19/11/2021	1,8730	-2,70%	1,9420	1,9500	1,8730	32.231	60.807,62
18/11/2021	1,9250	0,00%	1,9330	1,9670	1,8990	20.444	39.563,18
17/11/2021	1,9250	1,85%	1,8900	1,9250	1,8730	51.303	97.868,80
16/11/2021	1,8900	0,43%	1,8730	1,9070	1,8730	52.281	98.728,02
15/11/2021	1,8820	-2,64%	1,9670	1,9670	1,8820	40.558	77.556,22
12/11/2021	1,9330	-3,45%	1,9760	2,0100	1,9330	45.270	88.533,96
11/11/2021	2,0020	-0,40%	1,9930	2,0020	1,9590	37.355	74.159,22
10/11/2021	2,0100	0,00%	1,9760	2,0190	1,9590	87.416	173.673,56
09/11/2021	2,0100	0,85%	1,9930	2,0270	1,9670	83.479	167.358,90
08/11/2021	1,9930	6,86%	1,8990	2,0270	1,8650	506.963	994.917,93
05/11/2021	1,8650	1,86%	1,8390	1,8820	1,8050	192.848	355.944,14
04/11/2021	1,8310	4,93%	1,7880	1,8310	1,7450	107.633	194.608,90
03/11/2021	1,7450	-0,96%	1,7960	1,8050	1,7110	27.750	48.744,51
02/11/2021	1,7620	-2,38%	1,8130	1,8130	1,7620	18.583	32.920,45
01/11/2021	1,8050	0,50%	1,8220	1,8220	1,7710	29.957	53.963,55
29/10/2021	1,7960	2,45%	1,7710	1,8130	1,7280	49.211	87.623,32
27/10/2021	1,7530	-1,96%	1,8050	1,8050	1,7280	23.541	41.021,69
26/10/2021	1,7880	0,00%	1,8130	1,8130	1,7530	14.881	26.716,44
25/10/2021	1,7880	0,96%	1,8050	1,8050	1,7710	6.257	11.156,06
22/10/2021	1,7710	-2,32%	1,8130	1,8310	1,7620	44.924	80.482,15
21/10/2021	1,8130	0,44%	1,8130	1,8130	1,7710	38.417	68.920,80
20/10/2021	1,8050	-2,75%	1,8730	1,8730	1,7960	246.118	446.866,48
19/10/2021	1,8560	2,37%	1,8310	1,8560	1,7960	58.043	106.807,42
18/10/2021	1,8130	1,40%	1,7790	1,8310	1,7620	25.915	46.971,55
15/10/2021	1,7880	0,96%	1,7790	1,8130	1,7530	35.799	63.951,77
14/10/2021	1,7710	-3,70%	1,8390	1,8390	1,7710	29.988	54.001,63
13/10/2021	1,8390	-2,28%	1,8560	1,8990	1,8220	49.813	92.900,50
12/10/2021	1,8820	3,29%	1,8390	1,8820	1,7880	33.603	62.074,96
11/10/2021	1,8220	-0,92%	1,8730	1,8900	1,8220	30.835	56.786,55
08/10/2021	1,8390	0,44%	1,9070	1,9250	1,8390	295.992	558.026,93
07/10/2021	1,8310	-0,44%	1,8820	1,8900	1,8220	105.753	195.999,65
06/10/2021	1,8390	-1,82%	1,8820	1,9160	1,8310	137.834	257.468,15
05/10/2021	1,8730	3,31%	1,8560	1,8900	1,8390	87.544	163.021,33
04/10/2021	1,8130	1,40%	1,7960	1,8480	1,7960	90.357	165.195,05
01/10/2021	1,7880	5,05%	1,6340	1,8390	1,6170	180.259	311.930,72
30/9/2021	1,7020	-5,71%	1,8310	1,8310	1,6760	200.737	348.111,09
29/9/2021	1,8050	-0,44%	1,8130	1,8480	1,7960	86.061	156.609,62
28/9/2021	1,8130	-3,67%	1,8650	1,9070	1,8130	49.929	92.394,61
27/9/2021	1,8820	0,00%	1,8820	1,9670	1,8820	42.058	80.722,10
24/9/2021	1,8820	-2,64%	1,9250	1,9840	1,8560	112.548	214.921,50
23/9/2021	1,9330	-2,18%	1,9840	2,0700	1,9070	159.361	318.555,00
22/9/2021	1,9760	-5,32%	2,0960	2,0960	1,9670	217.280	437.745,17
21/9/2021	2,0870	-2,02%	2,1300	2,1300	2,0530	60.144	125.991,23
20/9/2021	2,1300	-4,61%	2,1810	2,1810	2,0610	122.734	259.174,88
17/9/2021	2,2330	2,38%	2,1810	2,2330	2,1470	63.121	138.744,56
16/9/2021	2,1810	1,21%	2,1550	2,2150	2,1550	48.748	107.209,26
15/9/2021	2,1550	1,60%	2,1810	2,2070	2,1210	151.693	329.948,71
14/9/2021	2,1210	4,64%	2,0020	2,1210	2,0020	70.572	148.159,27
13/9/2021	2,0270	-2,08%	2,0360	2,1550	2,0190	49.521	102.552,83
10/9/2021	2,0700	1,67%	2,0530	2,0870	2,0440	39.788	82.097,07
09/9/2021	2,0360	-0,83%	2,0530	2,1210	2,0360	62.051	128.329,03
08/9/2021	2,0530	6,21%	1,9670	2,0700	1,9070	136.114	274.606,71
07/9/2021	1,9330	1,36%	1,9250	1,9500	1,9070	24.867	48.028,78
06/9/2021	1,9070	-2,21%	1,9760	2,0100	1,9070	91.552	177.595,60
03/9/2021	1,9500	0,00%	1,9160	1,9590	1,8820	47.178	90.727,97
02/9/2021	1,9500	-2,60%	2,0020	2,0020	1,9070	41.827	81.661,27
01/9/2021	2,0020	0,00%	2,0020	2,0190	1,9670	25.137	49.885,76
31/8/2021	2,0020	-2,48%	2,0610	2,0700	2,0020	38.065	76.817,55
30/8/2021	2,0530	0,44%	2,0960	2,1130	2,0190	52.511	108.588,03
27/8/2021	2,0440	1,24%	1,9840	2,0440	1,9670	35.781	71.781,77
26/8/2021	2,0190	0,85%	2,0360	2,0700	2,0020	60.570	123.025,93
25/8/2021	2,0020	2,19%	1,9590	2,0610	1,9070	141.779	284.532,06
24/8/2021	1,9590	0,88%	2,0100	2,0190	1,9070	140.700	276.451,09
23/8/2021	1,9420	-3,81%	2,0530	2,1380	1,9420	170.488	349.512,25
20/8/2021	2,0190	10,81%	1,8390	2,0610	1,8390	290.124	574.727,77
19/8/2021	1,8220	-0,49%	1,8390	1,8990	1,7960	343.509	628.968,34
18/8/2021	1,8310	11,17%	1,6680	1,8310	1,6680	273.213	485.552,81
17/8/2021	1,6470	-3,00%	1,7020	1,7110	1,5820	84.835	139.177,84
16/8/2021	1,6980	0,53%	1,6980	1,7060	1,6250	32.972	55.361,83
13/8/2021	1,6890	0,48%	1,6940	1,6940	1,6510	32.689	54.987,39
12/8/2021	1,6810	1,02%	1,6420	1,6890	1,6340	18.281	30.459,41
11/8/2021	1,6640	4,59%	1,5780	1,6640	1,5650	25.526	41.156,94
10/8/2021	1,5910	0,57%	1,6210	1,6210	1,5650	22.200	35.115,04
09/8/2021	1,5820	-1,13%	1,6080	1,6080	1,5700	3.340	5.297,59
06/8/2021	1,6000	-0,74%	1,5910	1,6000	1,5570	10.675	16.799,15
05/8/2021	1,6120	-0,31%	1,6380	1,6420	1,6080	16.449	26.675,23
04/8/2021	1,6170	0,00%	1,6250	1,6380	1,5910	23.235	37.774,17
03/8/2021	1,6170	2,21%	1,5820	1,6250	1,5650	45.494	72.896,82
02/8/2021	1,5820	3,33%	1,5310	1,5950	1,5140	18.212	28.473,64
30/7/2021	1,5310	-0,58%	1,5610	1,5610	1,5180	8.878	13.622,55
29/7/2021	1,5400	0,59%	1,5520	1,5740	1,5310	14.162	21.985,62
28/7/2021	1,5310	-3,53%	1,5910	1,5910	1,5140	25.683	39.453,07
27/7/2021	1,5870	1,41%	1,5700	1,6000	1,5480	37.174	58.493,24
26/7/2021	1,5650	3,64%	1,4750	1,6170	1,4540	40.305	60.587,89
23/7/2021	1,5100	-0,53%	1,5180	1,5180	1,4840	8.250	12.325,87
22/7/2021	1,5180	1,13%	1,4540	1,5270	1,4540	13.735	20.717,75
21/7/2021	1,5010	0,87%	1,5050	1,5140	1,4840	13.308	19.989,84
20/7/2021	1,4880	1,16%	1,4970	1,4970	1,4580	12.595	18.765,74
19/7/2021	1,4710	-5,22%	1,5310	1,5310	1,4370	36.734	54.655,04
16/7/2021	1,5520	0,78%	1,5270	1,5910	1,5270	15.156	23.574,17
15/7/2021	1,5400	0,33%	1,5220	1,5440	1,4840	16.480	24.970,18
14/7/2021	1,5350	3,72%	1,5050	1,5440	1,4800	15.369	23.495,56
13/7/2021	1,4800	0,61%	1,4880	1,4930	1,4800	3.741	5.558,00
12/7/2021	1,4710	-2,00%	1,5050	1,5050	1,4630	5.339	7.920,00
09/7/2021	1,5010	3,23%	1,4880	1,5010	1,4540	14.279	21.017,00
08/7/2021	1,4540	-3,39%	1,5050	1,5310	1,4460	14.456	21.155,00
07/7/2021	1,5050	0,53%	1,4800	1,5270	1,4800	18.520	27.724,00
06/7/2021	1,4970	1,15%	1,4800	1,5100	1,4800	10.126	15.119,00
05/7/2021	1,4800	-4,64%	1,5220	1,5520	1,4750	9.570	14.439,00
02/7/2021	1,5520	-0,32%	1,5780	1,6170	1,5220	25.117	38.763,00
01/7/2021	1,5570	1,70%	1,5950	1,5950	1,5480	12.240	19.149,00
30/6/2021	1,5310	-1,67%	1,5910	1,6120	1,5310	33.658	52.799,00
29/6/2021	1,5570	-0,83%	1,5610	1,5740	1,5140	23.237	35.991,00
28/6/2021	1,5700	-5,14%	1,6040	1,6420	1,5610	20.162	32.314,00
25/6/2021	1,6550	4,88%	1,5780	1,6590	1,5780	85.010	139.154,00
24/6/2021	1,5780	5,69%	1,5480	1,5820	1,5050	80.578	125.141,00
23/6/2021	1,4930	3,25%	1,4630	1,5310	1,4630	19.345	29.091,00
22/6/2021	1,4460	-4,24%	1,5100	1,5100	1,4460	39.383	57.755,00
18/6/2021	1,5100	-2,20%	1,5270	1,5440	1,4800	29.406	44.363,00
17/6/2021	1,5440	0,59%	1,5180	1,5870	1,5100	19.074	29.302,00
16/6/2021	1,5350	-1,10%	1,5440	1,5520	1,5180	20.027	30.787,00
15/6/2021	1,5520	-3,24%	1,6040	1,6040	1,5440	22.476	35.164,00
14/6/2021	1,6040	-1,05%	1,6590	1,6590	1,5910	20.847	33.583,00
11/6/2021	1,6210	-1,04%	1,6760	1,6760	1,6170	30.212	49.457,00
10/6/2021	1,6380	1,05%	1,5910	1,6510	1,5310	138.056	218.122,00
09/6/2021	1,6210	-2,29%	1,6250	1,6590	1,5820	38.739	62.047,00
08/6/2021	1,6590	-3,04%	1,7020	1,7190	1,6250	71.137	118.709,00
07/6/2021	1,7110	-0,47%	1,7020	1,7360	1,6680	75.562	128.516,00
04/6/2021	1,7190	7,44%	1,6170	1,7190	1,6170	163.746	275.547,00
03/6/2021	1,6000	-1,05%	1,6170	1,6940	1,6000	134.002	220.382,00
02/6/2021	1,6170	4,19%	1,5140	1,6170	1,5140	73.662	117.075,00
01/6/2021	1,5520	0,78%	1,5350	1,5570	1,5010	29.812	45.775,00
31/5/2021	1,5400	5,91%	1,4710	1,5400	1,4540	59.435	89.675,00
28/5/2021	1,4540	1,47%	1,4540	1,4750	1,4280	35.552	51.365,00
27/5/2021	1,4330	-1,44%	1,4540	1,4630	1,3940	48.979	69.691,00
26/5/2021	1,4540	1,82%	1,4540	1,4580	1,4280	28.019	40.568,00
25/5/2021	1,4280	-2,66%	1,4540	1,4630	1,4280	4.790	6.908,00
24/5/2021	1,4670	0,89%	1,4540	1,4710	1,4160	22.929	33.176,00
21/5/2021	1,4540	-1,76%	1,4710	1,4750	1,3860	29.163	42.409,00
20/5/2021	1,4800	0,34%	1,4750	1,4840	1,4370	11.005	15.968,00
19/5/2021	1,4750	-4,96%	1,5700	1,5700	1,4750	60.754	91.915,00
18/5/2021	1,5520	5,51%	1,5310	1,5520	1,4840	84.083	129.170,00
17/5/2021	1,4710	1,17%	1,4750	1,4930	1,4710	28.688	42.400,00
14/5/2021	1,4540	0,55%	1,4460	1,4800	1,4370	31.010	45.321,00
13/5/2021	1,4460	-0,55%	1,4460	1,4500	1,4110	41.430	59.554,00
12/5/2021	1,4540	1,82%	1,4280	1,4880	1,4240	28.296	41.150,00
11/5/2021	1,4280	0,28%	1,4110	1,4280	1,3940	14.368	20.373,00
10/5/2021	1,4240	-0,28%	1,4110	1,4630	1,4110	20.898	30.090,00
07/5/2021	1,4280	-1,79%	1,4110	1,4630	1,4030	30.502	43.641,00
06/5/2021	1,4540	-3,96%	1,4750	1,4970	1,4460	27.924	40.809,00
05/5/2021	1,5140	1,14%	1,5100	1,5220	1,4800	14.029	21.093,00
29/4/2021	1,4970	-1,12%	1,5400	1,5400	1,4460	96.014	142.008,00
28/4/2021	1,5140	3,49%	1,4710	1,5140	1,4460	40.713	60.157,00
27/4/2021	1,4630	-2,27%	1,4460	1,5310	1,4460	23.950	35.283,00
26/4/2021	1,4970	11,80%	1,3900	1,4970	1,3900	148.829	217.374,00
23/4/2021	1,3390	-1,54%	1,3300	1,3810	1,3090	32.127	42.564,00
22/4/2021	1,3600	3,26%	1,3430	1,3730	1,3390	20.972	28.441,00
21/4/2021	1,3170	0,61%	1,3000	1,3510	1,2570	41.773	54.055,00
20/4/2021	1,3090	1,32%	1,2660	1,3260	1,2620	69.879	90.486,00
19/4/2021	1,2920	-2,86%	1,3260	1,3300	1,2700	35.939	46.422,00
16/4/2021	1,3300	-2,85%	1,4070	1,4410	1,3300	86.733	118.927,00
15/4/2021	1,3690	-8,00%	1,5180	1,5220	1,3430	130.957	183.975,00
14/4/2021	1,4880	2,62%	1,4630	1,5050	1,4540	22.420	33.290,00
13/4/2021	1,4500	-2,55%	1,4970	1,4970	1,4280	26.210	38.083,00
12/4/2021	1,4880	-1,46%	1,5180	1,5270	1,4710	32.101	48.309,00
09/4/2021	1,5100	-0,53%	1,5140	1,5350	1,4670	45.975	68.883,00
08/4/2021	1,5180	3,76%	1,4630	1,5650	1,4630	90.390	137.792,00
07/4/2021	1,4630	0,34%	1,4930	1,4930	1,4410	22.186	32.617,00
06/4/2021	1,4580	3,33%	1,4500	1,4970	1,4200	67.381	98.957,00
01/4/2021	1,4110	0,28%	1,4110	1,4370	1,3900	43.385	61.387,00
31/3/2021	1,4070	-1,19%	1,4240	1,4460	1,3900	25.487	36.160,00
30/3/2021	1,4240	0,92%	1,3860	1,4500	1,3770	112.504	158.951,00
29/3/2021	1,4110	2,17%	1,4540	1,4670	1,4030	150.684	216.396,00
26/3/2021	1,3810	8,31%	1,2920	1,4460	1,2920	182.324	248.482,00
24/3/2021	1,2750	4,59%	1,2320	1,2750	1,2100	64.597	81.450,00
23/3/2021	1,2190	0,74%	1,2150	1,2270	1,1890	28.670	34.819,00
22/3/2021	1,2100	2,89%	1,1760	1,2150	1,1760	27.436	32.850,00
19/3/2021	1,1760	5,76%	1,1080	1,1760	1,0990	36.125	41.177,00
18/3/2021	1,1120	-4,06%	1,1630	1,1630	1,1120	35.523	39.999,00
17/3/2021	1,1590	-0,34%	1,1630	1,1680	1,1460	17.015	19.708,00
16/3/2021	1,1630	-1,44%	1,1800	1,1890	1,1630	13.007	15.257,00
12/3/2021	1,1800	-0,76%	1,2060	1,2060	1,1630	16.547	19.489,00
11/3/2021	1,1890	1,45%	1,1800	1,2230	1,1720	36.185	43.511,00
10/3/2021	1,1720	0,34%	1,1760	1,1800	1,1550	11.896	13.863,00
09/3/2021	1,1680	-0,34%	1,1720	1,1930	1,1680	9.684	11.410,00
08/3/2021	1,1720	-1,76%	1,1980	1,1980	1,1720	13.698	16.154,00
05/3/2021	1,1930	5,30%	1,1500	1,1980	1,1500	65.480	77.261,00
04/3/2021	1,1330	0,35%	1,1250	1,1550	1,1250	19.283	21.995,00
03/3/2021	1,1290	-1,14%	1,1290	1,1460	1,1250	27.006	30.591,00
02/3/2021	1,1420	0,00%	1,1250	1,1460	1,1200	15.654	17.681,00
01/3/2021	1,1420	1,96%	1,1500	1,1500	1,1200	10.431	11.786,00
26/2/2021	1,1200	0,36%	1,0990	1,1200	1,0950	20.519	22.760,00
25/2/2021	1,1160	-2,28%	1,1460	1,1460	1,1160	17.199	19.537,00
24/2/2021	1,1420	1,96%	1,1420	1,1550	1,1200	30.432	34.802,00
23/2/2021	1,1200	-0,80%	1,1160	1,1200	1,0950	11.844	13.143,00
22/2/2021	1,1290	4,34%	1,0610	1,1290	1,0520	34.160	37.640,00
19/2/2021	1,0820	0,37%	1,0780	1,1120	1,0780	16.962	18.534,00
18/2/2021	1,0780	-0,74%	1,0950	1,1160	1,0780	28.023	30.746,00
17/2/2021	1,0860	-0,46%	1,0650	1,1030	1,0520	33.565	36.062,00
16/2/2021	1,0910	0,00%	1,0780	1,1030	1,0780	5.658	6.173,00
15/2/2021	1,0910	1,68%	1,0730	1,0910	1,0730	3.860	4.176,00
12/2/2021	1,0730	-1,65%	1,1080	1,1120	1,0560	14.652	15.761,00
11/2/2021	1,0910	3,31%	1,0650	1,1160	1,0650	18.815	20.585,00
10/2/2021	1,0560	3,33%	1,0390	1,0610	1,0220	10.048	10.502,00
09/2/2021	1,0220	-3,68%	1,0560	1,0560	1,0180	12.304	12.694,00
08/2/2021	1,0610	3,82%	1,0430	1,0650	1,0350	23.280	24.513,00
05/2/2021	1,0220	-1,64%	1,0390	1,0520	1,0220	34.658	36.036,00
04/2/2021	1,0390	0,78%	1,0350	1,0390	1,0140	21.380	21.832,00
03/2/2021	1,0310	-2,37%	1,0480	1,0480	1,0260	12.366	12.764,00
02/2/2021	1,0560	0,76%	1,0690	1,0730	1,0350	10.785	11.421,00
01/2/2021	1,0480	0,00%	1,0350	1,0520	1,0350	7.385	7.740,00
29/1/2021	1,0480	-0,38%	1,0350	1,0520	1,0180	29.661	30.531,00
28/1/2021	1,0520	0,00%	1,0260	1,0690	1,0180	14.498	15.211,00
27/1/2021	1,0520	-3,13%	1,0650	1,1030	1,0430	18.257	19.443,00
26/1/2021	1,0860	0,74%	1,0950	1,0990	1,0780	5.816	6.302,00
25/1/2021	1,0780	-3,75%	1,1080	1,1080	1,0690	30.372	33.027,00
22/1/2021	1,1200	-1,93%	1,1550	1,1630	1,1080	19.446	21.874,00
21/1/2021	1,1420	2,70%	1,1590	1,1630	1,1250	42.278	48.454,00
20/1/2021	1,1120	-0,71%	1,1030	1,1590	1,1030	11.108	12.546,00
19/1/2021	1,1200	-0,80%	1,1120	1,1460	1,1120	7.064	7.926,00
18/1/2021	1,1290	1,53%	1,1250	1,1290	1,1200	3.403	3.836,00
15/1/2021	1,1120	-0,71%	1,0990	1,1200	1,0990	5.498	6.075,00
14/1/2021	1,1200	-0,80%	1,1290	1,1720	1,1120	35.548	40.233,00
13/1/2021	1,1290	0,00%	1,1200	1,1460	1,1200	4.372	4.948,00
12/1/2021	1,1290	-3,34%	1,1680	1,1720	1,1290	14.351	16.468,00
11/1/2021	1,1680	-0,68%	1,1760	1,1890	1,1500	13.405	15.659,00
08/1/2021	1,1760	4,16%	1,1850	1,2400	1,1250	80.974	95.243,00
07/1/2021	1,1290	-1,14%	1,1420	1,1680	1,1200	15.285	17.465,00
05/1/2021	1,1420	-2,23%	1,1550	1,1720	1,1420	7.324	8.420,00
04/1/2021	1,1680	0,78%	1,1590	1,1980	1,1420	27.295	32.258,00
31/12/2020	1,1590	1,85%	1,1500	1,1630	1,1290	6.671	7.670,00
30/12/2020	1,1380	0,80%	1,1120	1,1550	1,0950	20.651	23.196,00
29/12/2020	1,1290	3,48%	1,1080	1,1290	1,1030	24.797	27.671,00
28/12/2020	1,0910	2,44%	1,0820	1,0950	1,0690	20.756	22.499,00
23/12/2020	1,0650	0,38%	1,0610	1,0690	1,0480	9.509	10.041,00
22/12/2020	1,0610	1,24%	1,0560	1,0690	1,0430	18.241	19.165,00
21/12/2020	1,0480	-2,78%	1,0610	1,0610	1,0180	27.408	28.368,00
18/12/2020	1,0780	1,22%	1,0820	1,0860	1,0730	30.491	32.989,00
17/12/2020	1,0650	-1,57%	1,0820	1,0950	1,0650	49.329	53.148,00
16/12/2020	1,0820	0,37%	1,0910	1,1030	1,0780	29.393	32.095,00
15/12/2020	1,0780	-3,75%	1,1030	1,1030	1,0610	138.762	149.633,00
14/12/2020	1,1200	-0,80%	1,1460	1,1500	1,1030	80.589	90.441,00
11/12/2020	1,1290	-4,00%	1,1760	1,1800	1,1120	87.839	99.707,00
10/12/2020	1,1760	-4,85%	1,2100	1,2190	1,1550	28.117	33.190,00
09/12/2020	1,2360	-0,32%	1,2570	1,2660	1,2190	39.699	49.256,00
08/12/2020	1,2400	1,06%	1,1980	1,2660	1,1980	34.143	41.978,00
07/12/2020	1,2270	0,99%	1,2150	1,2320	1,1980	32.430	39.525,00
04/12/2020	1,2150	1,42%	1,1890	1,2230	1,1890	26.631	32.349,00
03/12/2020	1,1980	-1,40%	1,1850	1,2320	1,1850	19.235	23.126,00
02/12/2020	1,2150	-2,72%	1,2360	1,2400	1,1890	13.503	16.299,00
01/12/2020	1,2490	6,57%	1,1850	1,2570	1,1680	67.158	81.213,00
30/11/2020	1,1720	-0,68%	1,1550	1,1800	1,1330	4.618	5.326,00
27/11/2020	1,1800	3,69%	1,1120	1,1800	1,1120	42.363	49.177,00
26/11/2020	1,1380	0,00%	1,0860	1,1380	1,0860	25.095	28.112,00

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.	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

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.%