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
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	0,0940	1.200.744
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	8.567.853
ΕΚΤΕΡ	3,7000	4,52 %	0,1600	160.195
ΠΕΡΦ	7,9200	4,21 %	0,3200	82.979
ΚΟΡΔΕ	0,5120	4,07 %	0,0200	29.518
ΜΙΝ	0,7380	3,94 %	0,0280	105
ΛΑΒΙ	0,8780	3,78 %	0,0320	631.215
ΠΡΟΦ	8,0400	2,94 %	0,2300	156.323
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	136
ΙΑΤΡ	1,9450	2,64 %	0,0500	11.995

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3200	-4,35 %	-0,0600	7.977
ΣΠΙ	0,6040	-3,82 %	-0,0240	24.001
ΚΟΥΑΛ	1,1940	-3,71 %	-0,0460	223.473
ΠΑΙΡ	0,9040	-3,42 %	-0,0320	1.134
ΛΑΝΑΚ	1,4300	-3,38 %	-0,0500	7.595
ΠΡΟΝΤΕΑ	5,9000	-3,28 %	-0,2000	1.082
TREK	2,7015	-2,40 %	-0,0665	1.114
ΜΟΤΟ	2,5600	-2,29 %	-0,0600	14.793
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	3.236.757
ΕΤΕ	13,2900	-1,85 %	-0,2500	1.248.862

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	30.637.182
ΑΛΦΑ	3,4400	0,03 %	0,0010	27.552.073
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	22.949.731
ΕΤΕ	13,2900	-1,85 %	-0,2500	16.695.142
ΔΕΗ	17,9000	0,56 %	0,1000	15.534.102
ΜΠΕΛΑ	27,4600	0,07 %	0,0200	15.062.490
ΟΠΑΠ	18,5900	0,49 %	0,0900	9.675.967
MTLN	41,9800	-0,33 %	-0,1400	7.854.832
ΟΤΕ	17,0600	-0,70 %	-0,1200	5.875.519
ΓΕΚΤΕΡΝΑ	25,2000	0,24 %	0,0600	3.646.349

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	8.567.853	30,64εκ.
ΑΛΦΑ	3,4400	0,03 %	8.042.315	27,55εκ.
ΠΕΙΡ	7,0640	-2,16 %	3.236.757	22,95εκ.
ΙΝΛΟΤ	1,0280	-0,19 %	2.330.145	2,39εκ.
ΕΤΕ	13,2900	-1,85 %	1.248.862	16,70εκ.
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	2,27εκ.
ΔΕΗ	17,9000	0,56 %	870.581	15,53εκ.
ΦΒΜΕΖΖ	0,0690	1,32 %	787.987	54.331
CREDIA	1,6180	-0,61 %	692.640	1,13εκ.
ΛΑΒΙ	0,8780	3,78 %	631.215	552,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,1940	-3,71 %	223.473	0,82 %
ΠΡΟΦ	8,0400	2,94 %	156.323	0,63 %
EIS	1,9700	0,51 %	93.966	0,61 %
ΠΕΡΦ	7,9200	4,21 %	82.979	0,59 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	0,58 %
ΤΡΕΣΤΑΤΕΣ	1,9750	1,28 %	587.594	0,49 %
ΜΠΕΛΑ	27,4600	0,07 %	549.055	0,41 %
ΛΑΒΙ	0,8780	3,78 %	631.215	0,37 %
ΑΛΦΑ	3,4400	0,03 %	8.042.315	0,35 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	0,34 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΥΠ	1,5100	2,03 %	31.424	9,80 %
ΓΚΜΕΖΖ	0,4410	0,46 %	64.589	8,31 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	6,37 %
ΙΑΤΡ	1,9450	2,64 %	11.995	6,33 %
ΚΟΡΔΕ	0,5120	4,07 %	29.518	6,10 %
ΛΑΝΑΚ	1,4300	-3,38 %	7.595	6,08 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	5,65 %
ΓΕΒΚΑ	2,5000	1,21 %	22.833	5,26 %
ΑΤΕΚ	1,3200	-4,35 %	7.977	5,07 %
ΔΡΟΜΕ	0,3820	1,87 %	14.164	5,07 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%