| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | -0,4400 | 13.353.259 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| ONYX | 2,2400 | -3,45 % | -0,0800 | 166.594 |
| ΙΑΤΡ | 1,8400 | -3,16 % | -0,0600 | 17.797 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΣΠΕΙΣ | 7,3600 | -2,65 % | -0,2000 | 1.120 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| ΤΖΚΑ | 1,3450 | -2,54 % | -0,0350 | 25 |
| ΟΤΟΕΛ | 11,1000 | -2,29 % | -0,2600 | 9.905 |
| ΟΛΥΜΠ | 2,3000 | -2,13 % | -0,0500 | 3.336 |
Συνεχης ενημερωση
ΚΟΡΡΕΣ Α.Ε. (ΚΟΡΡΕΣ)
5,0800 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/8/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 01/8/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 31/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 30/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 27/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 26/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 25/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 24/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 23/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 20/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 19/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 18/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 17/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 16/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 13/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 12/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 11/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 10/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 09/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 06/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 05/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 04/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 03/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 02/7/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 29/6/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 28/6/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 1.480 | ,00 |
| 27/6/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 2.552 | ,00 |
| 26/6/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 8.011 | ,00 |
| 25/6/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 680 | ,00 |
| 22/6/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 1.116 | ,00 |
| 21/6/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 1.998 | ,00 |
| 20/6/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 1.566 | ,00 |
| 19/6/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 2.010 | ,00 |
| 18/6/2018 | 5,0800 | 0,00% | 5,1000 | 5,1000 | 5,0800 | 270 | ,00 |
| 15/6/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 30 | ,00 |
| 14/6/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 13/6/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 12/6/2018 | 5,0800 | -0,39% | 5,0800 | 5,0800 | 5,0800 | 60 | ,00 |
| 11/6/2018 | 5,1000 | 0,39% | 5,1000 | 5,1000 | 5,0800 | 30 | ,00 |
| 08/6/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 60 | ,00 |
| 07/6/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 120 | ,00 |
| 06/6/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 90 | ,00 |
| 05/6/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 85 | ,00 |
| 04/6/2018 | 5,0800 | -0,39% | 5,0800 | 5,1000 | 5,0800 | 121 | ,00 |
| 01/6/2018 | 5,1000 | 0,39% | 5,1000 | 5,1000 | 5,1000 | 30 | ,00 |
| 31/5/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 60 | ,00 |
| 30/5/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 300 | ,00 |
| 29/5/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 968 | ,00 |
| 25/5/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 330 | ,00 |
| 24/5/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 23/5/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 690 | ,00 |
| 22/5/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 21/5/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 750 | ,00 |
| 18/5/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 90 | ,00 |
| 17/5/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 150 | ,00 |
| 16/5/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 2.350 | ,00 |
| 15/5/2018 | 5,0800 | -0,39% | 5,0800 | 5,0800 | 5,0800 | 320 | ,00 |
| 14/5/2018 | 5,1000 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 230 | ,00 |
| 11/5/2018 | 5,1000 | -3,41% | 5,1000 | 5,1000 | 5,0800 | 60 | ,00 |
| 10/5/2018 | 5,2800 | 3,94% | 5,0800 | 6,5000 | 5,0800 | 140 | ,00 |
| 09/5/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 1.010 | ,00 |
| 08/5/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 555 | ,00 |
| 07/5/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 537 | ,00 |
| 04/5/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 290 | ,00 |
| 03/5/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 540 | ,00 |
| 02/5/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 1.693 | ,00 |
| 30/4/2018 | 5,0800 | -0,39% | 5,1000 | 5,1000 | 5,0800 | 6.574 | ,00 |
| 27/4/2018 | 5,1000 | 0,39% | 5,0800 | 5,1000 | 5,0800 | 765 | ,00 |
| 26/4/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 30 | ,00 |
| 25/4/2018 | 5,0800 | -0,39% | 5,0800 | 5,1000 | 5,0800 | 1.371 | ,00 |
| 24/4/2018 | 5,1000 | 0,39% | 5,0800 | 5,1000 | 5,0800 | 2.195 | ,00 |
| 23/4/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 3.642 | ,00 |
| 20/4/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 7.306 | ,00 |
| 19/4/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 2.359 | ,00 |
| 18/4/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 7.075 | ,00 |
| 17/4/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 6.824 | ,00 |
| 16/4/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 5.073 | ,00 |
| 13/4/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 2.232 | ,00 |
| 12/4/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 2.495 | ,00 |
| 11/4/2018 | 5,0800 | -0,39% | 5,0800 | 5,0800 | 5,0800 | 865 | ,00 |
| 10/4/2018 | 5,1000 | 0,39% | 5,0800 | 5,1000 | 5,0800 | 1.090 | ,00 |
| 05/4/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 140.993 | ,00 |
| 04/4/2018 | 5,0800 | -0,39% | 5,0800 | 5,1000 | 5,0800 | 3.500 | ,00 |
| 03/4/2018 | 5,1000 | 0,39% | 5,0800 | 5,1000 | 5,0800 | 44.645 | ,00 |
| 29/3/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 41.267 | ,00 |
| 28/3/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 32.460 | ,00 |
| 27/3/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 36.249 | ,00 |
| 26/3/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 11.050 | ,00 |
| 23/3/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 840 | ,00 |
| 22/3/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 12.711 | ,00 |
| 21/3/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 610 | ,00 |
| 20/3/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 1.650 | ,00 |
| 19/3/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 45 | ,00 |
| 16/3/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 93 | ,00 |
| 15/3/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 1.270 | ,00 |
| 14/3/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 4.062 | ,00 |
| 13/3/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 60 | ,00 |
| 12/3/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 7.986 | ,00 |
| 09/3/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 340 | ,00 |
| 08/3/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 7.779 | ,00 |
| 07/3/2018 | 5,0800 | -0,39% | 5,0800 | 5,1000 | 5,0800 | 3.186 | ,00 |
| 06/3/2018 | 5,1000 | 0,39% | 5,0800 | 5,1000 | 5,0800 | 4.313 | ,00 |
| 05/3/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 9.054 | ,00 |
| 02/3/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 11.235 | ,00 |
| 01/3/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 470 | ,00 |
| 28/2/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 2.656 | ,00 |
| 27/2/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 2.074 | ,00 |
| 26/2/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 17.417 | ,00 |
| 23/2/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 22.715 | ,00 |
| 22/2/2018 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 40.122 | ,00 |
| 21/2/2018 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0800 | 42.228 | ,00 |
| 20/2/2018 | 5,0800 | 2,01% | 5,0800 | 5,1000 | 5,0800 | 761.323 | ,00 |
| 16/2/2018 | 4,9800 | 0,00% | 4,9800 | 5,0200 | 4,9800 | 2.381 | ,00 |
| 15/2/2018 | 4,9800 | 0,00% | 4,9800 | 4,9900 | 4,9800 | 504 | ,00 |
| 14/2/2018 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 150 | ,00 |
| 13/2/2018 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 30 | ,00 |
| 12/2/2018 | 4,9800 | -0,20% | 4,9800 | 4,9900 | 4,9800 | 332 | ,00 |
| 09/2/2018 | 4,9900 | 0,20% | 4,9600 | 5,0000 | 4,9600 | 2.120 | ,00 |
| 08/2/2018 | 4,9800 | 0,40% | 4,9800 | 4,9800 | 4,9600 | 7.130 | ,00 |
| 07/2/2018 | 4,9600 | 0,20% | 5,0000 | 5,0000 | 4,9500 | 2.060 | ,00 |
| 06/2/2018 | 4,9500 | 0,00% | 4,9100 | 4,9500 | 4,9000 | 6.796 | ,00 |
| 05/2/2018 | 4,9500 | -0,40% | 4,9700 | 4,9700 | 4,9300 | 1.624 | ,00 |
| 02/2/2018 | 4,9700 | -1,00% | 4,9500 | 4,9700 | 4,9500 | 554 | ,00 |
| 01/2/2018 | 5,0200 | 0,00% | 5,0200 | 5,0400 | 4,9900 | 1.504 | ,00 |
| 31/1/2018 | 5,0200 | 1,83% | 4,9900 | 5,0200 | 4,9900 | 3.940.519 | ,00 |
| 30/1/2018 | 4,9300 | -1,20% | 4,9300 | 5,0000 | 4,9300 | 2.022 | ,00 |
| 29/1/2018 | 4,9900 | 1,22% | 5,0200 | 5,0200 | 4,9900 | 24 | ,00 |
| 26/1/2018 | 4,9300 | -0,60% | 4,9300 | 4,9300 | 4,9300 | 160 | ,00 |
| 25/1/2018 | 4,9600 | 0,40% | 4,9400 | 4,9700 | 4,9300 | 5.711 | ,00 |
| 24/1/2018 | 4,9400 | 0,00% | 4,9400 | 4,9500 | 4,9400 | 2.278 | ,00 |
| 23/1/2018 | 4,9400 | -0,60% | 4,9400 | 4,9600 | 4,9400 | 2.530 | ,00 |
| 22/1/2018 | 4,9700 | 0,40% | 4,9400 | 4,9700 | 4,9400 | 1.165 | ,00 |
| 19/1/2018 | 4,9500 | 0,00% | 4,9500 | 4,9500 | 4,9400 | 550 | ,00 |
| 18/1/2018 | 4,9500 | 0,41% | 4,9400 | 4,9500 | 4,9400 | 680 | ,00 |
| 17/1/2018 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 1.030 | ,00 |
| 16/1/2018 | 4,9300 | -0,40% | 4,9900 | 4,9900 | 4,9300 | 4.600 | ,00 |
| 15/1/2018 | 4,9500 | 0,00% | 5,0000 | 5,0000 | 4,9400 | 220 | ,00 |
| 12/1/2018 | 4,9500 | 0,20% | 4,9400 | 4,9900 | 4,9400 | 3.850 | ,00 |
| 11/1/2018 | 4,9400 | -0,20% | 4,9400 | 4,9400 | 4,9400 | 1.360 | ,00 |
| 10/1/2018 | 4,9500 | 0,00% | 4,9500 | 4,9500 | 4,9400 | 1.780 | ,00 |
| 09/1/2018 | 4,9500 | -0,40% | 4,9400 | 4,9500 | 4,9300 | 8.547 | ,00 |
| 08/1/2018 | 4,9700 | -0,20% | 4,9500 | 4,9700 | 4,9400 | 3.516 | ,00 |
| 05/1/2018 | 4,9800 | 0,81% | 4,9400 | 4,9800 | 4,9400 | 4.793 | ,00 |
| 04/1/2018 | 4,9400 | 0,41% | 4,9200 | 4,9900 | 4,9200 | 1.792 | ,00 |
| 03/1/2018 | 4,9200 | 0,00% | 4,9500 | 4,9600 | 4,9400 | 4.442 | ,00 |
| 02/1/2018 | 4,9200 | 0,41% | 4,9700 | 4,9800 | 4,9000 | 8.334 | ,00 |
| 29/12/2017 | 4,9000 | -0,61% | 4,9000 | 4,9500 | 4,9000 | 5.760 | ,00 |
| 28/12/2017 | 4,9300 | 0,41% | 4,9000 | 4,9500 | 4,8500 | 61.357 | ,00 |
| 27/12/2017 | 4,9100 | 1,87% | 4,9200 | 4,9700 | 4,8800 | 70.978 | ,00 |
| 22/12/2017 | 4,8200 | 1,69% | 4,7200 | 4,8200 | 4,7200 | 2.876 | ,00 |
| 21/12/2017 | 4,7400 | 0,42% | 4,7200 | 4,7800 | 4,7000 | 3.994 | ,00 |
| 20/12/2017 | 4,7200 | 0,00% | 4,7400 | 4,7700 | 4,7000 | 13.065 | ,00 |
| 19/12/2017 | 4,7200 | 0,64% | 4,7700 | 4,7700 | 4,7100 | 845 | ,00 |
| 18/12/2017 | 4,6900 | -0,21% | 4,7000 | 4,7700 | 4,6900 | 40.455 | ,00 |
| 15/12/2017 | 4,7000 | -0,21% | 4,7100 | 4,7100 | 4,6500 | 2.179 | ,00 |
| 14/12/2017 | 4,7100 | 4,67% | 4,4600 | 4,7200 | 4,4600 | 32.833 | ,00 |
| 13/12/2017 | 4,5000 | -3,23% | 4,5900 | 4,6100 | 4,5000 | 5.130 | ,00 |
| 12/12/2017 | 4,6500 | 0,43% | 4,6300 | 4,6500 | 4,5600 | 2.301 | ,00 |
| 11/12/2017 | 4,6300 | 1,54% | 4,5600 | 4,6800 | 4,4700 | 10.362 | ,00 |
| 08/12/2017 | 4,5600 | 6,05% | 4,3600 | 4,5700 | 4,3300 | 43.169 | ,00 |
| 07/12/2017 | 4,3000 | 0,70% | 4,2200 | 4,3500 | 4,2000 | 3.563 | ,00 |
| 06/12/2017 | 4,2700 | -4,69% | 4,3100 | 4,3400 | 4,2700 | 7.778 | ,00 |
| 05/12/2017 | 4,4800 | -0,44% | 4,5000 | 4,5200 | 4,2300 | 53.940 | ,00 |
| 04/12/2017 | 4,5000 | 2,27% | 4,4000 | 4,5000 | 4,3000 | 10.479 | ,00 |
| 01/12/2017 | 4,4000 | 6,28% | 4,0800 | 4,4000 | 4,0500 | 55.907 | ,00 |
| 30/11/2017 | 4,1400 | -0,24% | 4,0200 | 4,2700 | 4,0100 | 1.800 | ,00 |
| 29/11/2017 | 4,1500 | -1,19% | 4,1100 | 4,2000 | 4,0200 | 2.658 | ,00 |
| 28/11/2017 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 1.000 | ,00 |
| 27/11/2017 | 4,2000 | -3,45% | 4,2000 | 4,2000 | 4,1300 | 201 | ,00 |
| 24/11/2017 | 4,3500 | 0,00% | 4,4000 | 4,4400 | 4,2600 | 12.688 | ,00 |
| 23/11/2017 | 4,3500 | 8,75% | 4,0400 | 4,3500 | 4,0000 | 5.863 | ,00 |
| 22/11/2017 | 4,0000 | 0,00% | 4,0600 | 4,0600 | 4,0000 | 252 | ,00 |
| 21/11/2017 | 4,0000 | 0,00% | 4,0200 | 4,0500 | 4,0000 | 2.004 | ,00 |
| 20/11/2017 | 4,0000 | 0,00% | 4,0500 | 4,0600 | 3,9500 | 650 | ,00 |
| 17/11/2017 | 4,0000 | 0,00% | 4,0000 | 4,0600 | 3,9900 | 105 | ,00 |
| 16/11/2017 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,9900 | 42 | ,00 |
| 15/11/2017 | 4,0000 | 1,27% | 3,8500 | 4,0000 | 3,8500 | 6.170 | ,00 |
| 14/11/2017 | 3,9500 | 0,25% | 3,7300 | 3,9500 | 3,7300 | 897 | ,00 |
| 13/11/2017 | 3,9400 | -1,99% | 3,9900 | 4,0500 | 3,9400 | 3.350 | ,00 |
| 10/11/2017 | 4,0200 | 0,00% | 4,0200 | 4,0200 | 4,0200 | 1.000 | ,00 |
| 09/11/2017 | 4,0200 | 0,50% | 3,8100 | 4,0500 | 3,8100 | 1.109 | ,00 |
| 08/11/2017 | 4,0000 | -1,72% | 4,0000 | 4,0400 | 4,0000 | 4.356 | ,00 |
| 07/11/2017 | 4,0700 | 0,49% | 4,0100 | 4,0700 | 4,0000 | 14.045 | ,00 |
| 06/11/2017 | 4,0500 | 0,25% | 4,0400 | 4,0900 | 4,0100 | 8.965 | ,00 |
| 03/11/2017 | 4,0400 | 1,00% | 4,0000 | 4,1100 | 4,0000 | 8.326 | ,00 |
| 02/11/2017 | 4,0000 | 0,00% | 4,1000 | 4,1000 | 4,0000 | 8.645 | ,00 |
| 01/11/2017 | 4,0000 | -4,31% | 4,0400 | 4,0800 | 4,0000 | 107.112 | ,00 |
| 31/10/2017 | 4,1800 | 4,24% | 4,1800 | 4,1800 | 4,0400 | 234 | 970,76 |
| 30/10/2017 | 4,0100 | -4,52% | 4,0200 | 4,0200 | 4,0100 | 171 | ,00 |
| 27/10/2017 | 4,2000 | 0,00% | 4,0100 | 4,2000 | 4,0100 | 22 | ,00 |
| 26/10/2017 | 4,2000 | 0,72% | 4,1700 | 4,2000 | 4,0400 | 170 | ,00 |
| 25/10/2017 | 4,1700 | 0,00% | 4,0200 | 4,1700 | 4,0100 | 243 | ,00 |
| 24/10/2017 | 4,1700 | -0,48% | 4,0800 | 4,1700 | 4,0600 | 990 | ,00 |
| 23/10/2017 | 4,1900 | -0,71% | 4,1900 | 4,1900 | 4,1900 | 3 | ,00 |
| 20/10/2017 | 4,2200 | 0,24% | 4,1400 | 4,2200 | 4,1400 | 2.882 | ,00 |
| 19/10/2017 | 4,2100 | -0,24% | 4,2100 | 4,2100 | 4,2100 | 400 | ,00 |
| 18/10/2017 | 4,2200 | -0,24% | 4,2200 | 4,2200 | 4,2200 | 100 | ,00 |
| 17/10/2017 | 4,2300 | 0,24% | 4,2600 | 4,2600 | 4,2100 | 210 | ,00 |
| 16/10/2017 | 4,2200 | 0,72% | 4,1900 | 4,2800 | 4,1900 | 332 | ,00 |
| 13/10/2017 | 4,1900 | 1,45% | 4,1700 | 4,2900 | 4,1700 | 733 | ,00 |
| 12/10/2017 | 4,1300 | -1,43% | 4,2500 | 4,2500 | 4,1300 | 108 | ,00 |
| 11/10/2017 | 4,1900 | -0,24% | 4,2000 | 4,2000 | 4,1900 | 5.550 | ,00 |
| 10/10/2017 | 4,2000 | -1,18% | 4,2700 | 4,2700 | 4,2000 | 660 | ,00 |
| 09/10/2017 | 4,2500 | -2,52% | 4,2500 | 4,3300 | 4,2000 | 8.159 | ,00 |
| 06/10/2017 | 4,3600 | 1,63% | 4,3600 | 4,3600 | 4,2900 | 1.010 | ,00 |
| 05/10/2017 | 4,2900 | -0,23% | 4,3700 | 4,3700 | 4,2500 | 271 | ,00 |
| 04/10/2017 | 4,3000 | 1,18% | 4,3700 | 4,3700 | 4,2600 | 7 | ,00 |
| 03/10/2017 | 4,2500 | -1,62% | 4,3000 | 4,3700 | 4,2500 | 44.269 | ,00 |
| 02/10/2017 | 4,3200 | -1,82% | 4,3200 | 4,3200 | 4,3200 | 39 | ,00 |
| 29/9/2017 | 4,4000 | 0,00% | 4,4300 | 4,4300 | 4,4000 | 20 | ,00 |
| 28/9/2017 | 4,4000 | 4,02% | 4,4000 | 4,4000 | 4,2400 | 309 | ,00 |
| 27/9/2017 | 4,2300 | -3,86% | 4,3000 | 4,3300 | 4,2300 | 5.960 | ,00 |
| 26/9/2017 | 4,4000 | -0,23% | 4,3000 | 4,4200 | 4,3000 | 2.397 | ,00 |
| 25/9/2017 | 4,4100 | 0,46% | 4,2900 | 4,4300 | 4,2600 | 1.032 | ,00 |
| 22/9/2017 | 4,3900 | 2,33% | 4,3000 | 4,4400 | 4,3000 | 10.324 | ,00 |
| 21/9/2017 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 20/9/2017 | 4,2900 | 0,70% | 4,2400 | 4,2900 | 4,2300 | 1.650 | ,00 |
| 19/9/2017 | 4,2600 | 0,24% | 4,2600 | 4,2600 | 4,2600 | 75 | ,00 |
| 18/9/2017 | 4,2500 | -3,19% | 4,2900 | 4,2900 | 4,2500 | 3.600 | ,00 |
| 15/9/2017 | 4,3900 | -1,13% | 4,3900 | 4,3900 | 4,3900 | 150 | ,00 |
| 14/9/2017 | 4,4400 | -0,89% | 4,3400 | 4,4400 | 4,3400 | 80 | ,00 |
| 13/9/2017 | 4,4800 | 1,59% | 4,4800 | 4,4800 | 4,4800 | 15 | ,00 |
| 12/9/2017 | 4,4100 | 1,38% | 4,2500 | 4,4400 | 4,2500 | 590 | ,00 |
| 11/9/2017 | 4,3500 | 0,46% | 4,3400 | 4,3900 | 4,2100 | 14.766 | ,00 |
| 08/9/2017 | 4,3300 | -1,59% | 4,1000 | 4,4400 | 4,1000 | 672 | ,00 |
| 07/9/2017 | 4,4000 | -2,22% | 4,2200 | 4,4700 | 4,2000 | 4.967 | ,00 |
| 06/9/2017 | 4,5000 | 2,74% | 4,3500 | 4,5000 | 4,3500 | 347 | ,00 |
| 05/9/2017 | 4,3800 | 2,10% | 4,3900 | 4,3900 | 4,3800 | 12 | ,00 |
| 04/9/2017 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 01/9/2017 | 4,2900 | 0,47% | 4,2500 | 4,3800 | 4,2200 | 5.744 | ,00 |
| 31/8/2017 | 4,2700 | 0,00% | 4,2700 | 4,2700 | 4,2700 | ,00 | |
| 30/8/2017 | 4,2700 | 0,23% | 4,2600 | 4,3800 | 4,2600 | 322 | ,00 |
| 29/8/2017 | 4,2600 | -3,18% | 4,3200 | 4,4000 | 4,2600 | 3.782 | ,00 |
| 28/8/2017 | 4,4000 | -3,30% | 4,3600 | 4,5300 | 4,3600 | 38.162 | ,00 |
| 25/8/2017 | 4,5500 | -0,87% | 4,6100 | 4,6100 | 4,4800 | 2.300 | ,00 |
| 24/8/2017 | 4,5900 | 0,00% | 4,6100 | 4,6100 | 4,4800 | 315 | ,00 |
| 23/8/2017 | 4,5900 | 1,10% | 4,6100 | 4,6100 | 4,4600 | 198 | ,00 |
| 22/8/2017 | 4,5400 | -1,09% | 4,5000 | 4,5500 | 4,5000 | 1.892 | ,00 |
| 21/8/2017 | 4,5900 | 0,00% | 4,6000 | 4,6000 | 4,4800 | 938 | ,00 |
| 18/8/2017 | 4,5900 | 0,22% | 4,5500 | 4,6000 | 4,5500 | 5.500 | ,00 |
| 17/8/2017 | 4,5800 | 0,66% | 4,5000 | 4,5800 | 4,4000 | 2.608 | ,00 |
| 16/8/2017 | 4,5500 | 1,11% | 4,3700 | 4,5500 | 4,3500 | 3.717 | ,00 |
| 14/8/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 11/8/2017 | 4,5000 | 2,51% | 4,3500 | 4,5200 | 4,2300 | 6.607 | ,00 |
| 10/8/2017 | 4,3900 | -0,23% | 4,3000 | 4,3900 | 4,3000 | 452 | ,00 |
| 09/8/2017 | 4,4000 | 0,69% | 4,3900 | 4,4000 | 4,3100 | 1.325 | ,00 |
| 08/8/2017 | 4,3700 | -1,58% | 4,4000 | 4,4000 | 4,3100 | 1.530 | ,00 |
| 07/8/2017 | 4,4400 | 1,14% | 4,2700 | 4,4400 | 4,2700 | 205 | ,00 |
| 04/8/2017 | 4,3900 | -0,68% | 4,3900 | 4,3900 | 4,3900 | 500 | ,00 |
| 03/8/2017 | 4,4200 | 0,45% | 4,3000 | 4,4200 | 4,2800 | 450 | ,00 |
| 02/8/2017 | 4,4000 | 0,00% | 4,3000 | 4,4000 | 4,3000 | 2.665 | ,00 |
| 01/8/2017 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 31/7/2017 | 4,4000 | 0,00% | 4,3900 | 4,4000 | 4,3900 | 1.000 | 4.399,33 |
| 28/7/2017 | 4,4000 | 0,00% | 4,3900 | 4,4000 | 4,3800 | 3.450 | ,00 |
| 27/7/2017 | 4,4000 | 8,11% | 4,0700 | 4,4000 | 4,0600 | 12.303 | ,00 |
| 26/7/2017 | 4,0700 | -1,69% | 4,1200 | 4,1200 | 4,0700 | 458 | ,00 |
| 25/7/2017 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 24/7/2017 | 4,1400 | -0,24% | 4,1300 | 4,2000 | 4,1200 | 635 | ,00 |
| 21/7/2017 | 4,1500 | -1,19% | 4,2800 | 4,2800 | 4,1100 | 368 | ,00 |
| 20/7/2017 | 4,2000 | -0,24% | 4,2000 | 4,2000 | 4,2000 | 973 | ,00 |
| 19/7/2017 | 4,2100 | -0,94% | 4,2000 | 4,2700 | 4,1900 | 2.542 | ,00 |
| 18/7/2017 | 4,2500 | -0,70% | 4,2600 | 4,2700 | 4,2100 | 1.305 | ,00 |
| 17/7/2017 | 4,2800 | 2,64% | 4,1700 | 4,2800 | 4,1700 | 430 | ,00 |
| 14/7/2017 | 4,1700 | 0,00% | 4,2800 | 4,2900 | 4,1700 | 6.861 | ,00 |
| 13/7/2017 | 4,1700 | -4,14% | 4,1900 | 4,2300 | 4,1000 | 6.774 | ,00 |
| 12/7/2017 | 4,3500 | 0,00% | 4,2400 | 4,3500 | 4,2200 | 941 | ,00 |
| 11/7/2017 | 4,3500 | -0,91% | 4,2800 | 4,3500 | 4,2500 | 304 | ,00 |
| 10/7/2017 | 4,3900 | 0,23% | 4,2600 | 4,3900 | 4,2600 | 1.331 | ,00 |
| 07/7/2017 | 4,3800 | -1,13% | 4,4300 | 4,4300 | 4,2900 | 760 | ,00 |
| 06/7/2017 | 4,4300 | -0,23% | 4,4900 | 4,5400 | 4,3600 | 1.408 | ,00 |
| 05/7/2017 | 4,4400 | 1,37% | 4,2600 | 4,4900 | 4,2600 | 7.060 | ,00 |
| 04/7/2017 | 4,3800 | 0,23% | 4,2600 | 4,3800 | 4,2500 | 569 | ,00 |
| 03/7/2017 | 4,3700 | -0,46% | 4,3100 | 4,3700 | 4,2900 | 1.100 | ,00 |
| 30/6/2017 | 4,3900 | -0,45% | 4,2900 | 4,3900 | 4,2900 | 450 | ,00 |
| 29/6/2017 | 4,4100 | 0,00% | 4,5000 | 4,5300 | 4,3300 | 23.160 | ,00 |
| 28/6/2017 | 4,4100 | -2,00% | 4,3300 | 4,4500 | 4,3300 | 2.566 | ,00 |
| 27/6/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 2 | ,00 |
| 26/6/2017 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 23/6/2017 | 4,5000 | 0,22% | 4,3100 | 4,5000 | 4,3000 | 24.305 | ,00 |
| 22/6/2017 | 4,4900 | 1,35% | 4,4000 | 4,5200 | 4,4000 | 3.003 | ,00 |
| 21/6/2017 | 4,4300 | -2,42% | 4,3300 | 4,5000 | 4,3200 | 1.089 | ,00 |
| 20/6/2017 | 4,5400 | 0,00% | 4,5400 | 4,5400 | 4,5400 | 1 | ,00 |
| 19/6/2017 | 4,5400 | -1,30% | 4,5000 | 4,5400 | 4,5000 | 422 | ,00 |
| 16/6/2017 | 4,6000 | 1,55% | 4,6200 | 4,6200 | 4,5000 | 8.335 | ,00 |
| 15/6/2017 | 4,5300 | 0,89% | 4,5000 | 4,6000 | 4,4400 | 1.783 | ,00 |
| 14/6/2017 | 4,4900 | -2,18% | 4,5800 | 4,5900 | 4,4100 | 348 | ,00 |
| 13/6/2017 | 4,5900 | -1,08% | 4,6500 | 4,6500 | 4,4100 | 10.680 | ,00 |
| 12/6/2017 | 4,6400 | 4,50% | 4,3700 | 4,6400 | 4,3700 | 193 | ,00 |
| 09/6/2017 | 4,4400 | -4,52% | 4,4600 | 4,5100 | 4,4400 | 1.260 | ,00 |
| 08/6/2017 | 4,6500 | 2,42% | 4,5400 | 4,6500 | 4,5400 | 831 | ,00 |
| 07/6/2017 | 4,5400 | 0,67% | 4,5900 | 4,5900 | 4,5400 | 15.050 | ,00 |
| 06/6/2017 | 4,5100 | -3,43% | 4,6900 | 4,6900 | 4,4700 | 1.354 | ,00 |
| 02/6/2017 | 4,6700 | 0,43% | 4,6000 | 4,6900 | 4,6000 | 570 | ,00 |
| 01/6/2017 | 4,6500 | 0,00% | 4,6600 | 4,6900 | 4,5100 | 2.489 | ,00 |
| 31/5/2017 | 4,6500 | -0,64% | 4,5200 | 4,7400 | 4,5200 | 640 | ,00 |
| 30/5/2017 | 4,6800 | -0,85% | 4,7400 | 4,7400 | 4,6100 | 6.910 | ,00 |
| 29/5/2017 | 4,7200 | 2,39% | 4,6200 | 4,7400 | 4,5700 | 31.300 | ,00 |
| 26/5/2017 | 4,6100 | -1,28% | 4,6600 | 4,6600 | 4,5000 | 11.635 | ,00 |
| 25/5/2017 | 4,6700 | 0,00% | 4,6700 | 4,6700 | 4,6700 | ,00 | |
| 24/5/2017 | 4,6700 | 0,00% | 4,4900 | 4,7000 | 4,4900 | 14.720 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7350 | 6,52 % | 0,0450 | 3.408 |
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 0,1000 | 2.415 |
| MTLN | 44,2400 | 3,85 % | 1,6400 | 280.787 |
| ΕΛΧΑ | 3,2400 | 3,51 % | 0,1100 | 144.396 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 46.188 |
| ΦΡΙΓΟ | 0,5000 | 2,46 % | 0,0120 | 23.620 |
| ΙΛΥΔΑ | 5,6400 | 2,17 % | 0,1200 | 19.185 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 19.230 |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 0,0350 | 47.484 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | -0,4400 | 101.106.772 |
| ΠΕΙΡ | 6,6900 | -2,02 % | -0,1380 | 23.296.126 |
| ΕΥΡΩΒ | 3,2970 | -1,38 % | -0,0460 | 15.451.107 |
| ΕΤΕ | 12,6950 | 0,12 % | 0,0150 | 15.249.959 |
| MTLN | 44,2400 | 3,85 % | 1,6400 | 12.270.033 |
| ΑΛΦΑ | 3,4470 | -0,81 % | -0,0280 | 11.479.595 |
| ΜΠΕΛΑ | 27,4200 | -0,36 % | -0,1000 | 6.470.886 |
| ΟΠΑΠ | 18,2200 | 0,61 % | 0,1100 | 3.431.495 |
| BOCHGR | 7,9400 | -1,98 % | -0,1600 | 2.796.186 |
| ΔΕΗ | 15,1800 | -0,13 % | -0,0200 | 2.635.616 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | 13.353.259 | 101,11εκ. |
| ΕΥΡΩΒ | 3,2970 | -1,38 % | 4.723.703 | 15,45εκ. |
| ΠΕΙΡ | 6,6900 | -2,02 % | 3.486.976 | 23,30εκ. |
| ΑΛΦΑ | 3,4470 | -0,81 % | 3.351.566 | 11,48εκ. |
| ΙΝΛΟΤ | 1,1120 | -1,07 % | 1.338.927 | 1,49εκ. |
| ΕΤΕ | 12,6950 | 0,12 % | 1.206.918 | 15,25εκ. |
| CREDIA | 1,4640 | 0,14 % | 364.396 | 528,4χιλ. |
| BOCHGR | 7,9400 | -1,98 % | 350.684 | 2,80εκ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| MTLN | 44,2400 | 3,85 % | 280.787 | 12,27εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | 13.353.259 | 4,37 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΜΕΒΑ | 9,1000 | 3,41 % | 46.188 | 0,44 % |
| EIS | 1,6900 | -1,97 % | 66.410 | 0,43 % |
| ΒΙΟΣΚ | 3,1900 | 0,95 % | 67.682 | 0,39 % |
| ΣΠΙ | 0,6020 | -0,33 % | 33.045 | 0,31 % |
| ΕΚΤΕΡ | 3,1000 | 1,31 % | 76.469 | 0,28 % |
| ΠΕΙΡ | 6,6900 | -2,02 % | 3.486.976 | 0,28 % |
| ONYX | 2,2400 | -3,45 % | 166.594 | 0,24 % |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 47.484 | 0,22 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7350 | 6,52 % | 3.408 | 7,25 % |
| ΙΑΤΡ | 1,8400 | -3,16 % | 17.797 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 2.415 | 6,00 % |
| ΙΚΤΙΝ | 0,4000 | -1,72 % | 90.600 | 5,90 % |
| ΔΡΟΜΕ | 0,3350 | 0,90 % | 1.746 | 5,42 % |
| ΑΤΕΚ | 1,6600 | -0,60 % | 1.495 | 4,79 % |
| EIS | 1,6900 | -1,97 % | 66.410 | 4,64 % |
| ΕΛΧΑ | 3,2400 | 3,51 % | 144.396 | 4,63 % |
| ΕΥΡΩΒ | 3,2970 | -1,38 % | 4.723.703 | 4,49 % |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | 2.977 | 4,44 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|