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
23/8/2007	7,8000	-2,50%	8,0000	8,0000	7,8000	840	14.886,00
22/8/2007	8,0000	4,03%	7,6800	8,0000	7,6800	1.633	29.053,50
21/8/2007	7,6900	0,13%	7,6700	7,7500	7,6700	1.283	22.281,68
20/8/2007	7,6800	0,13%	7,6800	7,9700	7,6700	2.062	35.641,56
17/8/2007	7,6700	1,46%	7,5300	7,6800	7,5300	4.753	80.966,08
16/8/2007	7,5600	-2,70%	7,3700	7,5600	7,3700	2.595	43.889,92
14/8/2007	7,7700	1,30%	7,6700	7,8700	7,6700	710	12.302,00
13/8/2007	7,6700	2,54%	7,5300	7,6800	7,4800	2.949	50.170,48
10/8/2007	7,4800	-2,09%	7,5300	7,5300	7,0300	8.341	139.558,30
09/8/2007	7,6400	-0,52%	7,6700	7,7300	7,6000	1.910	32.936,40
08/8/2007	7,6800	0,00%	7,6800	7,6800	7,6700	1.533	26.458,00
07/8/2007	7,6800	0,92%	7,6000	7,8700	7,6000	19.656	342.201,60
06/8/2007	7,6100	-3,79%	7,9100	7,9200	7,5300	3.465	60.213,78
03/8/2007	7,9100	-0,25%	7,9900	7,9900	7,9100	995	17.739,34
02/8/2007	7,9300	-0,25%	7,8700	7,9500	7,8400	5.609	99.977,04
01/8/2007	7,9500	-0,50%	7,9700	7,9700	7,8300	3.776	67.110,12
31/7/2007	7,9900	0,38%	8,0000	8,0700	7,9500	6.181	111.267,40
30/7/2007	7,9600	1,02%	7,8400	8,1200	7,6900	4.858	85.335,42
27/7/2007	7,8800	-0,88%	7,9500	7,9500	7,6000	2.384	41.974,02
26/7/2007	7,9500	-0,62%	8,0000	8,0700	7,9300	3.055	54.925,86
25/7/2007	8,0000	0,00%	7,9700	8,0400	7,9300	4.934	88.724,64
24/7/2007	8,0000	-0,50%	8,0100	8,0300	8,0000	4.895	88.162,16
23/7/2007	8,0400	0,50%	8,1600	8,1600	8,0000	3.527	63.754,76
20/7/2007	8,0000	-2,08%	8,0400	8,0400	8,0000	2.067	37.228,44
19/7/2007	8,1700	1,74%	8,0000	8,2000	7,9700	3.254	59.014,90
18/7/2007	8,0300	0,00%	8,0000	8,1300	7,9700	1.614	29.106,88
17/7/2007	8,0300	-0,62%	8,1700	8,1700	8,0000	3.751	67.706,00
16/7/2007	8,0800	-0,86%	8,1500	8,2000	7,9300	5.260	94.764,14
13/7/2007	8,1500	-0,12%	8,1600	8,2500	8,0500	5.907	108.679,80
12/7/2007	8,1600	2,38%	8,0300	8,1900	7,8900	5.029	90.980,82
11/7/2007	7,9700	-1,48%	8,0100	8,0100	7,8400	6.832	122.325,48
10/7/2007	8,0900	-1,22%	8,1100	8,2300	8,0500	2.149	39.406,60
09/7/2007	8,1900	-1,56%	8,1700	8,3200	8,1300	3.025	55.949,44
06/7/2007	8,3200	0,60%	8,3900	8,3900	8,2000	2.967	55.110,80
05/7/2007	8,2700	-2,36%	8,3500	8,4700	8,2100	3.587	67.174,60
04/7/2007	8,4700	3,17%	8,2000	8,4800	8,2000	8.460	158.970,02
03/7/2007	8,2100	1,23%	8,0700	8,2400	8,0000	3.003	54.745,72
02/7/2007	8,1100	0,50%	7,9500	8,2500	7,9300	12.137	218.522,34
29/6/2007	8,0700	0,00%	8,2500	8,2500	7,7500	1.616	29.250,20
28/6/2007	8,0700	-0,62%	7,9100	8,1200	7,9100	2.632	47.529,88
27/6/2007	8,1200	1,50%	7,8300	8,1300	7,8300	5.485	98.577,92
26/6/2007	8,0000	-0,37%	7,8400	8,0000	7,8300	6.211	111.412,36
25/6/2007	8,0300	0,00%	8,0000	8,0500	7,8800	40.167	717.479,80
22/6/2007	8,0300	-0,12%	7,9100	8,2300	7,9100	1.776	32.114,22
21/6/2007	8,0400	-1,83%	8,1600	8,1600	7,9300	11.207	203.721,10
20/6/2007	8,1900	2,50%	8,0100	8,2100	7,9900	9.372	171.595,68
19/6/2007	7,9900	0,00%	7,8400	8,0100	7,8400	9.105	163.698,84
18/6/2007	7,9900	-0,62%	8,0000	8,0400	7,9600	6.483	116.590,66
15/6/2007	8,0400	1,52%	7,8900	8,0500	7,8900	7.175	128.277,84
14/6/2007	7,9200	-0,38%	7,9300	7,9700	7,8000	3.786	67.547,44
13/6/2007	7,9500	1,27%	7,8500	7,9500	7,6700	4.633	82.045,16
12/6/2007	7,8500	-4,38%	8,0000	8,2700	7,8300	21.249	379.396,16
11/6/2007	8,2100	1,99%	8,1900	8,2300	8,0000	7.387	135.556,44
08/6/2007	8,0500	3,07%	7,8100	8,1300	7,6100	13.325	235.888,74
07/6/2007	7,8100	-2,38%	7,9900	8,0000	7,3300	32.232	560.476,54
06/6/2007	8,0000	-1,48%	8,1200	8,1300	7,9900	11.721	211.769,88
05/6/2007	8,1200	0,50%	8,1300	8,1900	8,0700	11.175	203.866,86
04/6/2007	8,0800	-3,35%	8,4700	8,4700	8,0700	19.235	354.074,64
01/6/2007	8,3600	0,36%	8,3200	8,4100	8,3200	9.853	185.124,90
31/5/2007	8,3300	0,00%	8,3300	8,4100	8,1700	7.956	149.210,22
30/5/2007	8,3300	0,00%	8,3100	8,3600	8,1100	10.095	187.494,94
29/5/2007	8,3300	-0,83%	8,4000	8,4000	8,2000	6.703	125.597,68
25/5/2007	8,4000	0,84%	8,3300	8,4300	8,1100	10.597	198.031,36
24/5/2007	8,3300	-1,30%	8,3300	8,4300	8,3200	3.213	60.341,02
23/5/2007	8,4400	1,81%	8,1500	8,4700	8,1500	19.711	371.562,32
22/5/2007	8,2900	1,72%	8,0400	8,3500	8,0400	6.612	122.776,40
21/5/2007	8,1500	-3,89%	8,4800	8,5300	8,1300	10.225	188.968,90
18/5/2007	8,4800	2,91%	8,2300	8,5100	8,2300	15.729	298.000,98
17/5/2007	8,2400	2,49%	8,0400	8,2500	8,0400	8.317	152.863,92
16/5/2007	8,0400	-0,12%	8,0300	8,0800	8,0100	5.632	101.878,52
15/5/2007	8,0500	-0,98%	8,0100	8,2400	8,0100	6.624	120.865,48
14/5/2007	8,1300	-0,37%	8,1600	8,2100	8,0700	5.793	106.495,88
11/5/2007	8,1600	-0,61%	8,0100	8,2000	8,0100	5.579	101.333,94
10/5/2007	8,2100	0,24%	8,1300	8,3100	8,1300	9.952	183.038,64
09/5/2007	8,1900	0,00%	8,1500	8,3100	8,1100	8.983	164.504,08
08/5/2007	8,1900	0,37%	8,1300	8,2000	8,0000	13.986	255.480,74
07/5/2007	8,1600	-0,97%	8,1500	8,3100	8,1300	9.130	167.624,64
04/5/2007	8,2400	-0,48%	8,2800	8,3300	8,2000	11.023	204.698,48
03/5/2007	8,2800	-2,24%	8,3500	8,4700	8,2500	3.325	62.115,88
02/5/2007	8,4700	0,83%	8,4700	8,5600	8,4000	15.539	296.299,42
30/4/2007	8,4000	0,96%	8,2100	8,4800	8,2100	16.513	312.416,46
27/4/2007	8,3200	-3,37%	8,6500	8,6500	8,2400	15.811	303.378,04
26/4/2007	8,6100	0,12%	8,6000	8,6900	8,5500	28.448	553.172,90
25/4/2007	8,6000	2,02%	8,3700	8,6900	8,3700	20.422	394.773,28
24/4/2007	8,4300	2,68%	8,2100	8,5200	8,2100	17.783	334.548,12
23/4/2007	8,2100	-0,24%	8,2000	8,4000	8,2000	16.419	305.030,24
20/4/2007	8,2300	-0,60%	8,2700	8,3700	8,1900	26.191	487.606,64
19/4/2007	8,2800	-1,08%	8,3300	8,3300	8,1300	21.882	406.055,62
18/4/2007	8,3700	-0,36%	8,4000	8,4800	8,3300	28.208	532.891,42
17/4/2007	8,4000	1,57%	8,1300	8,5700	8,0100	58.070	1.093.234,50
16/4/2007	8,2700	-6,45%	8,8400	8,8400	8,2000	99.527	1.883.498,52
13/4/2007	8,8400	-5,45%	9,4700	9,7700	8,3600	335.118	6.968.219,98
12/4/2007	9,3500	0,00%	7,9300	9,4700	7,0000	653.592	12.816.427,48

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%