Χρηματιστήριο \

ΑΚTOR ΣΥΜΜΕΤΟΧΩΝ (ΚΟ)
AKTR
10,0600
Τελ. Ενημ.:
12:34
-0,16 -1,00%
  • Συν.Όγκος 32759
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 8
  • Τζίρος 330500
  • Πράξεις 152
Αγορά
4 Εντολές 564 x 10,060
Πώληση
2 Εντολές 813 x 10,080
  • Saleside BBBBBBBSSBBBBBBBBBSBBBBSBBBBBB
  • Bid Ask Ratio 1.0:1.4
Χαμηλό Ημέρας Υψηλό Ημέρας
10,0600 10,2400
Άνοιγμα 10,24
Χαμ. 52 εβδ. Υψ. 52 εβδ.
10,22 10,22
  • Άνοιγμα τελευτ. δημοπρ. 10.2400
  • Όγκος ανοιγ. τελ. δημ. 200
Προηγ. Κλείσιμο
10.2200 -0.1400 -1.3514 %
  • Μέσος σταθμικό 10.0888
  • Εμπορευσιμότητα 0.0161
  • Κεφαλαιοποίηση € 2052264777 εκ
  • Αρ. Μετοχών 204002463

Απόδοση

Αρχή εβδ.
-1,35%
7 ημερών
-0,20%
1 μηνός
-5,55%
3 μηνών
0,00%
6 μηνών
0,00%
1 έτους
0,00%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
02/06/2026 10,4200 10,0800 10,3600 10,2200212.869 2.169.206
29/05/2026 10,4200 10,1200 10,1200 10,3600406.300 4.189.014
28/05/2026 10,3000 10,1400 10,3000 10,2000175.588 1.785.029
27/05/2026 10,3000 10,1600 10,2800 10,2800157.751 1.613.696
26/05/2026 10,3400 10,0400 10,3000 10,2400240.420 2.439.372
25/05/2026 10,4600 10,2200 10,4200 10,2400234.595 2.406.947
22/05/2026 10,4800 10,0600 10,2600 10,4000199.642 2.062.762
21/05/2026 10,4200 10,1600 10,1600 10,2400189.436 1.941.659
20/05/2026 10,3400 10,0600 10,3400 10,3000225.344 2.308.855
19/05/2026 10,7400 10,3400 10,7400 10,3600246.125 2.566.950
18/05/2026 10,8000 10,4800 10,8000 10,7400214.741 2.287.488
15/05/2026 10,9800 10,7600 10,8200 10,8000108.555 1.172.960
14/05/2026 11,0800 10,7800 11,0600 10,9800126.264 1.376.956
13/05/2026 10,9800 10,7000 10,9800 10,960087.311 949.548
12/05/2026 11,3000 10,8600 11,0600 10,9000204.700 2.236.780
11/05/2026 11,3600 11,0800 11,1600 11,2000140.573 1.570.587
08/05/2026 11,3200 11,1000 11,3000 11,2600236.903 2.659.689
07/05/2026 11,5000 11,1400 11,4400 11,3000192.095 2.163.598
06/05/2026 11,3800 10,9800 11,1800 11,3800283.379 3.159.961
05/05/2026 10,9800 10,7200 10,8000 10,8200125.278 1.356.904
30/04/2026 10,8600 10,7000 10,8400 10,8600115.845 1.252.872
29/04/2026 11,0000 10,7800 11,0000 10,8400104.345 1.134.504
28/04/2026 11,0800 10,8200 11,0800 10,9200209.062 2.280.672
27/04/2026 11,2200 10,9600 11,1600 11,0800182.481 2.019.741
24/04/2026 11,1800 11,0000 11,1800 11,1000272.428 3.013.228
23/04/2026 11,1800 11,0400 11,1800 11,180067.027 747.165
22/04/2026 11,1600 10,9000 11,0400 11,160096.736 1.066.986
21/04/2026 11,1600 10,9200 11,1400 11,000074.885 823.239
20/04/2026 11,0800 10,7600 10,7600 11,0600179.740 1.970.445
16/04/2026 11,1200 10,8000 11,0000 11,0000147.499 1.615.068
15/04/2026 11,0800 10,8000 10,9000 11,0000147.981 1.621.625
14/04/2026 10,9600 9,9400 10,0600 10,9600271.842 2.850.506
09/04/2026 10,2000 10,0000 10,2000 10,0400153.590 1.541.393
08/04/2026 10,5000 10,1000 10,5000 10,2600316.804 3.256.778
07/04/2026 10,0000 9,8600 9,8800 9,9200157.204 1.561.520
02/04/2026 10,0200 9,7100 10,0200 9,9800178.603 1.754.478
01/04/2026 10,2000 9,8300 10,0000 10,0200165.951 1.658.058
31/03/2026 9,8500 9,2500 9,2600 9,8500205.011 1.969.392
30/03/2026 9,9900 9,3500 9,9900 9,3500227.949 2.176.638
27/03/2026 10,3000 9,9700 10,3000 9,9700198.755 1.989.134
26/03/2026 10,3000 10,0200 10,2200 10,300075.157 765.393
24/03/2026 10,3800 10,0400 10,3000 10,2200117.621 1.197.684
23/03/2026 10,4400 9,7400 10,2000 10,3000282.151 2.828.439
20/03/2026 10,4800 10,1800 10,4800 10,2000125.214 1.283.470
19/03/2026 10,5200 10,2800 10,5200 10,3000246.708 2.557.611
18/03/2026 10,6400 10,4400 10,5600 10,640080.667 850.955
17/03/2026 10,5800 10,3200 10,3200 10,440070.597 738.698
13/03/2026 10,6200 10,3600 10,5000 10,5000207.183 2.172.509
12/03/2026 10,7000 10,4800 10,4800 10,5000105.440 1.111.584
11/03/2026 10,7000 10,3200 10,6200 10,6800192.355 2.042.297
10/03/2026 10,7800 10,4400 10,5600 10,6200167.935 1.775.358
09/03/2026 10,3400 9,8800 9,9000 10,2800407.095 4.147.874

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
12:32:29.311 253.772,00 10,06 8,00 10,0610,08
12:32:28.992 253.593,00 10,06 8,00 10,0610,08
12:32:20.524 253.457,00 10,06 300,00 10,0610,08
12:32:08.573 253.260,00 10,06 100,00 10,0610,08
12:32:02.055 253.093,00 10,06 281,00 10,0610,08
12:31:18.739 251.695,00 10,06 253,00 10,0610,08
12:28:22.522 247.441,00 10,10 200,00 10,0610,10
12:23:42.876 239.437,00 10,08 3,00 10,0810,10
12:23:42.875 239.436,00 10,08 126,00 10,0810,10
12:23:42.875 239.435,00 10,08 1,00 10,0810,10