Χρηματιστήριο \

AKTOR ΟΜΙΛΟΣ ΕΤΑΙΡΕΙΩΝ
AKTR
5,9900
Τελ. Ενημ.:
17:25
0,05 0,00%
  • Συν.Όγκος 257475
  • Όγκος πακέτων 1.015.000,00
  • Όγκος τελ.πράξης 1
  • Τζίρος 2549315
  • Πράξεις 397
Πώληση
2 Εντολές 3499 x 5,990
  • Saleside IIIIIIIIIIIIIIIIIIIIIBBBIIIIII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
5,8900 5,9900
Άνοιγμα 5,95
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5,99 5,99
  • Άνοιγμα τελευτ. δημοπρ. 5.9900
  • Όγκος ανοιγ. τελ. δημ. 16384
Προηγ. Κλείσιμο
5.9400 -0.0100 -0.1681 %
  • Μέσος σταθμικό 5.9591
  • Εμπορευσιμότητα 0.1262
  • Κεφαλαιοποίηση € 1221974753 εκ
  • Αρ. Μετοχών 204002463

Απόδοση

Αρχή εβδ.
4,21%
7 ημερών
10,82%
1 μηνός
10,20%
3 μηνών
19,40%
6 μηνών
-0,83%
1 έτους
-0,83%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
17/07/2025 5,9900 5,8900 5,9500 5,9900432.475 2.549.315
16/07/2025 5,9400 5,8600 5,8900 5,9400350.528 2.067.423
15/07/2025 5,9600 5,8700 5,9000 5,9500266.107 1.572.733
14/07/2025 5,8800 5,7100 5,8000 5,8800268.089 1.555.854
11/07/2025 5,8500 5,6800 5,7000 5,8200522.129 3.000.258
10/07/2025 5,7900 5,4300 5,4400 5,7000924.556 5.189.438
09/07/2025 5,4300 5,3300 5,3800 5,3600219.199 1.176.411
08/07/2025 5,4100 5,3200 5,3500 5,4100159.114 856.439
07/07/2025 5,3800 5,3300 5,3800 5,3500146.461 783.071
04/07/2025 5,4000 5,3300 5,3900 5,3800192.716 1.035.587
03/07/2025 5,4200 5,3400 5,4000 5,400078.042 419.410
02/07/2025 5,4600 5,3600 5,4600 5,4000166.839 901.217
01/07/2025 5,5400 5,3400 5,4400 5,430078.093 423.320
30/06/2025 5,4400 5,3100 5,3800 5,380067.698 363.156
27/06/2025 5,4800 5,3600 5,4500 5,400078.634 424.640
26/06/2025 5,4600 5,3800 5,3800 5,4200207.440 1.121.790
25/06/2025 5,4400 5,1700 5,3400 5,4200144.093 777.019
24/06/2025 5,3300 5,2200 5,2300 5,3300107.654 569.128
23/06/2025 5,1700 5,0500 5,1100 5,1500145.991 749.137
20/06/2025 5,2600 5,1100 5,2400 5,1400264.314 1.362.395
19/06/2025 5,2600 5,1600 5,1800 5,2000351.891 1.827.316
18/06/2025 5,3400 5,1400 5,3300 5,2100226.971 1.180.883
17/06/2025 5,3800 5,2500 5,3800 5,3400264.304 1.406.436
16/06/2025 5,4100 5,3500 5,4000 5,390076.861 413.708
13/06/2025 5,4600 5,3100 5,3800 5,4200155.773 839.111
12/06/2025 5,4900 5,3800 5,4900 5,4900198.661 1.078.752
11/06/2025 5,5900 5,4400 5,5900 5,4900293.847 1.616.254
10/06/2025 5,6400 5,5100 5,5900 5,5800133.074 739.462
06/06/2025 5,5900 5,5100 5,5900 5,5700128.829 713.921
05/06/2025 5,5600 5,5000 5,5600 5,5600193.054 1.064.721
04/06/2025 5,5700 5,5100 5,5200 5,5600186.093 1.016.347
03/06/2025 5,5200 5,2800 5,3200 5,5200191.010 1.033.214
02/06/2025 5,3600 5,2600 5,3600 5,2800195.329 1.034.863
30/05/2025 5,3800 5,2500 5,3300 5,3600349.155 1.865.724
29/05/2025 5,3500 5,2800 5,3500 5,3200122.183 649.011
28/05/2025 5,3400 5,2800 5,3200 5,3400137.249 730.748
27/05/2025 5,3700 5,2800 5,3400 5,3200287.093 1.527.332
26/05/2025 5,3500 5,2700 5,2900 5,3400122.317 650.602
23/05/2025 5,3500 5,2000 5,3200 5,2900205.578 1.086.675
22/05/2025 5,3700 5,3100 5,3700 5,3500263.670 1.406.342
21/05/2025 5,3800 5,2800 5,3400 5,3800850.166 4.547.930
20/05/2025 5,3900 5,3100 5,3900 5,390097.139 519.579
19/05/2025 5,4000 5,3200 5,4000 5,3500317.349 1.696.108
16/05/2025 5,4000 5,3100 5,3800 5,3900144.863 777.996
15/05/2025 5,3800 5,3000 5,3800 5,3700293.656 1.568.376
14/05/2025 5,3900 5,2500 5,3100 5,3800752.878 3.842.018
13/05/2025 5,3200 5,2500 5,3000 5,3100162.660 859.374
12/05/2025 5,3200 5,2600 5,2600 5,3100284.949 1.506.741
09/05/2025 5,2900 5,2000 5,2800 5,2500819.286 4.286.951
08/05/2025 5,3300 5,1800 5,3300 5,2800217.951 1.142.594
07/05/2025 5,3000 5,2400 5,2800 5,290074.760 393.983
06/05/2025 5,2700 5,1500 5,2500 5,270085.355 444.349
05/05/2025 5,2900 5,1600 5,2000 5,2300208.431 1.086.021
02/05/2025 5,1700 4,9600 4,9900 5,1700197.312 1.000.326
30/04/2025 5,0100 4,8800 5,0000 4,9450137.683 681.133
29/04/2025 5,0100 4,9200 4,9500 5,0000318.298 1.586.405
28/04/2025 5,0000 4,9350 5,0000 4,950086.986 431.407
25/04/2025 5,0500 4,9350 4,9800 4,9800106.838 530.826
24/04/2025 5,0300 4,9500 5,0300 4,9800171.945 857.679
23/04/2025 5,0500 4,9650 5,0200 5,000097.537 486.670
22/04/2025 4,9950 4,9250 4,9800 4,9500163.770 812.333
17/04/2025 4,9800 4,9150 4,9750 4,9800399.226 1.986.377
16/04/2025 5,0000 4,9200 5,0000 4,9750104.481 517.547
15/04/2025 5,0600 4,9500 4,9800 5,0000156.424 779.751
14/04/2025 4,9800 4,7050 4,8400 4,9550685.353 3.319.811
11/04/2025 4,7900 4,6050 4,7700 4,7900180.555 848.046
10/04/2025 4,8800 4,6650 4,8050 4,7400516.782 2.437.463
09/04/2025 4,6200 4,2750 4,5000 4,4800360.255 1.589.684
08/04/2025 4,6500 4,3600 4,4000 4,6350508.575 2.282.376
07/04/2025 4,5000 4,2200 4,2600 4,2800486.141 2.110.304
04/04/2025 5,0200 4,6350 5,0200 4,7100674.181 3.210.271
03/04/2025 5,1200 4,9950 5,0600 5,0200290.533 1.463.122
02/04/2025 5,1600 5,0700 5,1300 5,1600151.053 772.998
01/04/2025 5,2300 5,1200 5,2000 5,1700166.892 860.275
31/03/2025 5,2800 5,0900 5,2800 5,2000342.642 1.767.607
28/03/2025 5,3500 5,2500 5,3500 5,3000282.810 1.494.532
27/03/2025 5,3900 5,3000 5,3900 5,3400284.227 1.514.267
26/03/2025 5,4300 5,3100 5,4300 5,3900402.643 2.157.256
24/03/2025 5,4200 5,3000 5,3400 5,4100137.207 736.463
21/03/2025 5,3900 5,3000 5,3900 5,3400227.618 1.213.885
20/03/2025 5,4600 5,3600 5,4500 5,3900196.905 1.062.507
19/03/2025 5,4900 5,3800 5,4400 5,4500255.361 1.386.314
17/03/2025 5,4800 5,4000 5,4800 5,4300181.551 983.991
14/03/2025 5,4800 5,3000 5,4200 5,48001.236.672 6.315.774
13/03/2025 5,4400 5,3200 5,4000 5,3800240.366 1.289.836
12/03/2025 5,4400 5,2000 5,2500 5,3900501.689 2.647.947
11/03/2025 5,2600 5,1900 5,2400 5,230075.888 396.478

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:13:31.859 635.947,00 5,99 1,00 5,995,99
17:13:31.859 635.946,00 5,99 14.999,00 5,995,99
17:13:14.107 635.858,00 5,99 15.000,00 5,995,99
17:12:02.606 635.422,00 5,99 1,00 5,995,99
17:12:02.606 635.421,00 5,99 4.542,00 5,995,99
17:11:40.966 635.192,00 5,99 15.000,00 5,995,99
17:10:17.952 631.977,00 5,99 2.000,00 5,996,00
17:10:17.952 631.976,00 5,99 3.109,00 5,996,00
17:10:17.952 631.975,00 5,99 349,00 5,996,00
17:10:17.952 631.970,00 5,99 56,00 6,015,60