| 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 |
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 |
|---|---|---|---|---|---|---|---|
| 23/5/2017 | 4,4200 | -1,78% | 4,2700 | 4,5000 | 4,2700 | 975 | ,00 |
| 22/5/2017 | 4,5000 | 0,00% | 4,4000 | 4,5000 | 4,4000 | 580 | ,00 |
| 19/5/2017 | 4,5000 | 0,45% | 4,4000 | 4,5000 | 4,4000 | 653 | ,00 |
| 18/5/2017 | 4,4800 | 1,13% | 4,4000 | 4,4900 | 4,4000 | 1.984 | ,00 |
| 17/5/2017 | 4,4300 | 1,61% | 4,4800 | 4,5000 | 4,4000 | 11.804 | ,00 |
| 16/5/2017 | 4,3600 | -3,11% | 4,4900 | 4,4900 | 4,3500 | 1.977 | ,00 |
| 15/5/2017 | 4,5000 | -1,10% | 4,5000 | 4,5900 | 4,3300 | 12.645 | ,00 |
| 12/5/2017 | 4,5500 | 9,90% | 4,5900 | 4,5900 | 4,0000 | 26.311 | ,00 |
| 11/5/2017 | 4,1400 | 3,50% | 4,0500 | 4,2600 | 4,0500 | 23.383 | ,00 |
| 10/5/2017 | 4,0000 | 8,11% | 3,7700 | 4,0500 | 3,7600 | 35.591 | ,00 |
| 09/5/2017 | 3,7000 | 1,93% | 3,6300 | 3,7000 | 3,6000 | 3.530 | ,00 |
| 08/5/2017 | 3,6300 | 0,83% | 3,5400 | 3,6300 | 3,5400 | 1.550 | ,00 |
| 05/5/2017 | 3,6000 | 0,56% | 3,6000 | 3,6100 | 3,5000 | 5.994 | ,00 |
| 04/5/2017 | 3,5800 | 0,28% | 3,5700 | 3,7000 | 3,5700 | 4.383 | ,00 |
| 03/5/2017 | 3,5700 | 0,00% | 3,5700 | 3,5900 | 3,5700 | 930 | ,00 |
| 02/5/2017 | 3,5700 | 2,00% | 3,5000 | 3,6000 | 3,5000 | 550 | ,00 |
| 28/4/2017 | 3,5000 | -3,31% | 3,5300 | 3,6000 | 3,5000 | 1.041 | ,00 |
| 27/4/2017 | 3,6200 | -0,82% | 3,5400 | 3,6200 | 3,5100 | 1.444 | ,00 |
| 26/4/2017 | 3,6500 | 0,27% | 3,5300 | 3,6900 | 3,5300 | 8.151 | ,00 |
| 25/4/2017 | 3,6400 | 1,68% | 3,4700 | 3,6400 | 3,4700 | 2.465 | ,00 |
| 24/4/2017 | 3,5800 | -0,56% | 3,5000 | 3,5800 | 3,5000 | 595 | ,00 |
| 21/4/2017 | 3,6000 | 3,75% | 3,4400 | 3,6000 | 3,4200 | 1.730 | ,00 |
| 20/4/2017 | 3,4700 | -3,61% | 3,5000 | 3,5000 | 3,4700 | 305 | ,00 |
| 19/4/2017 | 3,6000 | -1,37% | 3,5400 | 3,6400 | 3,5200 | 5.983 | ,00 |
| 18/4/2017 | 3,6500 | 0,00% | 3,5200 | 3,6500 | 3,5200 | 135 | ,00 |
| 13/4/2017 | 3,6500 | 0,00% | 3,5200 | 3,6500 | 3,5200 | 225 | ,00 |
| 12/4/2017 | 3,6500 | 1,96% | 3,5100 | 3,6500 | 3,5000 | 542 | ,00 |
| 11/4/2017 | 3,5800 | -2,72% | 3,7300 | 3,7300 | 3,5500 | 989 | ,00 |
| 10/4/2017 | 3,6800 | 2,22% | 3,5100 | 3,6800 | 3,5100 | 33 | ,00 |
| 07/4/2017 | 3,6000 | -1,64% | 3,7000 | 3,7000 | 3,6000 | 13.108 | ,00 |
| 06/4/2017 | 3,6600 | 0,00% | 3,7400 | 3,7400 | 3,6600 | 604 | ,00 |
| 05/4/2017 | 3,6600 | -2,14% | 3,7400 | 3,7900 | 3,6600 | 15.289 | ,00 |
| 04/4/2017 | 3,7400 | 0,27% | 3,6200 | 3,7400 | 3,6200 | 1.060 | ,00 |
| 03/4/2017 | 3,7300 | 0,81% | 3,7000 | 3,7300 | 3,7000 | 80 | ,00 |
| 31/3/2017 | 3,7000 | 1,09% | 3,6900 | 3,7000 | 3,6900 | 510 | ,00 |
| 30/3/2017 | 3,6600 | -1,61% | 3,7000 | 3,7000 | 3,6500 | 1.060 | ,00 |
| 29/3/2017 | 3,7200 | 0,27% | 3,7000 | 3,7300 | 3,7000 | 831 | ,00 |
| 28/3/2017 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | ,00 | |
| 27/3/2017 | 3,7100 | 0,27% | 3,6900 | 3,7100 | 3,5800 | 2.580 | ,00 |
| 24/3/2017 | 3,7000 | 0,00% | 3,6300 | 3,7000 | 3,6300 | 475 | ,00 |
| 23/3/2017 | 3,7000 | 0,00% | 3,6400 | 3,7000 | 3,6200 | 11.255 | ,00 |
| 22/3/2017 | 3,7000 | -0,54% | 3,6300 | 3,7000 | 3,6300 | 90 | ,00 |
| 21/3/2017 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | 250 | ,00 |
| 20/3/2017 | 3,7200 | -0,53% | 3,6300 | 3,7400 | 3,6300 | 230 | ,00 |
| 17/3/2017 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | 200 | ,00 |
| 16/3/2017 | 3,7400 | 0,81% | 3,7400 | 3,7600 | 3,7200 | 935 | ,00 |
| 15/3/2017 | 3,7100 | 0,27% | 3,6100 | 3,7100 | 3,6000 | 500 | ,00 |
| 14/3/2017 | 3,7000 | -0,80% | 3,7000 | 3,7600 | 3,7000 | 820 | ,00 |
| 13/3/2017 | 3,7300 | -0,80% | 3,7600 | 3,7700 | 3,7200 | 880 | ,00 |
| 10/3/2017 | 3,7600 | 0,27% | 3,7500 | 3,7800 | 3,7200 | 1.055 | ,00 |
| 09/3/2017 | 3,7500 | 1,35% | 3,7600 | 3,7600 | 3,6800 | 430 | ,00 |
| 08/3/2017 | 3,7000 | 0,00% | 3,6500 | 3,7000 | 3,6500 | 60 | ,00 |
| 07/3/2017 | 3,7000 | 1,37% | 3,6500 | 3,7000 | 3,6500 | 130 | ,00 |
| 06/3/2017 | 3,6500 | -2,41% | 3,7300 | 3,7300 | 3,6500 | 565 | ,00 |
| 03/3/2017 | 3,7400 | 0,81% | 3,7500 | 3,7700 | 3,6600 | 7.637 | ,00 |
| 02/3/2017 | 3,7100 | -1,59% | 3,7000 | 3,7500 | 3,7000 | 3.016 | ,00 |
| 01/3/2017 | 3,7700 | 0,80% | 3,7500 | 3,7700 | 3,6600 | 1.961 | 7.263,16 |
| 28/2/2017 | 3,7400 | 1,08% | 3,7500 | 3,7500 | 3,6700 | 7.250 | ,00 |
| 24/2/2017 | 3,7000 | 0,54% | 3,7000 | 3,7000 | 3,5500 | 28.333 | ,00 |
| 23/2/2017 | 3,6800 | -2,65% | 3,7500 | 3,8000 | 3,6000 | 19.121 | ,00 |
| 22/2/2017 | 3,7800 | 2,72% | 3,7200 | 3,8800 | 3,6600 | 46.243 | ,00 |
| 21/2/2017 | 3,6800 | -0,27% | 3,7000 | 3,7900 | 3,6800 | 11.782 | ,00 |
| 20/2/2017 | 3,6900 | 3,07% | 3,5000 | 3,6900 | 3,5000 | 20.975 | ,00 |
| 17/2/2017 | 3,5800 | 0,00% | 3,5000 | 3,5800 | 3,5000 | 2.610 | ,00 |
| 16/2/2017 | 3,5800 | -1,92% | 3,6900 | 3,7000 | 3,5800 | 6.980 | ,00 |
| 15/2/2017 | 3,6500 | -0,54% | 3,6000 | 3,7000 | 3,6000 | 14.860 | ,00 |
| 14/2/2017 | 3,6700 | 7,00% | 3,5000 | 3,7800 | 3,5000 | 18.498 | ,00 |
| 13/2/2017 | 3,4300 | -1,72% | 3,4800 | 3,5000 | 3,3600 | 2.310 | ,00 |
| 10/2/2017 | 3,4900 | -0,29% | 3,5000 | 3,5000 | 3,4200 | 590 | ,00 |
| 09/2/2017 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 08/2/2017 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 600 | ,00 |
| 07/2/2017 | 3,5000 | 3,86% | 3,4700 | 3,5000 | 3,4700 | 500 | ,00 |
| 06/2/2017 | 3,3700 | -0,88% | 3,5000 | 3,5000 | 3,3700 | 4.120 | ,00 |
| 03/2/2017 | 3,4000 | -5,29% | 3,3700 | 3,5700 | 3,3700 | 219 | ,00 |
| 02/2/2017 | 3,5900 | 1,13% | 3,5500 | 3,5900 | 3,5500 | 70 | ,00 |
| 01/2/2017 | 3,5500 | 2,01% | 3,3600 | 3,5500 | 3,3000 | 3.789 | ,00 |
| 31/1/2017 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 30/1/2017 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 27/1/2017 | 3,4800 | -0,57% | 3,5200 | 3,5800 | 3,3900 | 7.379 | 25.981,00 |
| 26/1/2017 | 3,5000 | 0,86% | 3,5000 | 3,6000 | 3,4500 | 15.644 | 55.936,93 |
| 25/1/2017 | 3,4700 | -2,53% | 3,5000 | 3,5400 | 3,4300 | 229.385 | 766.705,18 |
| 24/1/2017 | 3,5600 | -0,84% | 3,4300 | 3,5600 | 3,3700 | 6.201 | 21.316,08 |
| 23/1/2017 | 3,5900 | 1,41% | 3,5900 | 3,5900 | 3,5900 | 50 | 179,50 |
| 20/1/2017 | 3,5400 | 0,28% | 3,5800 | 3,5900 | 3,5000 | 3.595 | 12.703,10 |
| 19/1/2017 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | 40 | 141,20 |
| 18/1/2017 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | ,00 | |
| 17/1/2017 | 3,5300 | -0,84% | 3,4800 | 3,5300 | 3,4600 | 2.035 | 7.054,60 |
| 16/1/2017 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | ,00 | |
| 13/1/2017 | 3,5600 | -1,66% | 3,4700 | 3,5600 | 3,4700 | 70 | ,00 |
| 12/1/2017 | 3,6200 | -0,55% | 3,4800 | 3,6200 | 3,4800 | 6.732 | ,00 |
| 11/1/2017 | 3,6400 | 1,11% | 3,6000 | 3,6400 | 3,6000 | 80 | ,00 |
| 10/1/2017 | 3,6000 | 2,86% | 3,5000 | 3,6000 | 3,5000 | 10.358 | ,00 |
| 09/1/2017 | 3,5000 | -2,78% | 3,5200 | 3,5200 | 3,5000 | 3.300 | ,00 |
| 05/1/2017 | 3,6000 | 2,56% | 3,5300 | 3,6000 | 3,5300 | 50 | ,00 |
| 04/1/2017 | 3,5100 | 0,29% | 3,5100 | 3,6000 | 3,5100 | 105 | ,00 |
| 03/1/2017 | 3,5000 | -4,63% | 3,5700 | 3,6000 | 3,5000 | 430 | ,00 |
| 02/1/2017 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 30/12/2016 | 3,6700 | 1,94% | 3,6000 | 3,6700 | 3,6000 | 7.416 | 27.145,60 |
| 29/12/2016 | 3,6000 | 0,28% | 3,6000 | 3,6200 | 3,5900 | 57.287 | 206.234,07 |
| 28/12/2016 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | 999 | 3.586,41 |
| 27/12/2016 | 3,5900 | -0,28% | 3,4700 | 3,5900 | 3,4700 | 152 | 533,52 |
| 23/12/2016 | 3,6000 | -0,83% | 3,5500 | 3,6000 | 3,5500 | 130 | 463,00 |
| 22/12/2016 | 3,6300 | 2,25% | 3,5000 | 3,6300 | 3,5000 | 50.430 | 176.540,00 |
| 21/12/2016 | 3,5500 | 2,90% | 3,5800 | 3,5800 | 3,3800 | 242 | 853,76 |
| 20/12/2016 | 3,4500 | -3,90% | 3,5800 | 3,6000 | 3,4500 | 51.046 | 182.713,42 |
| 19/12/2016 | 3,5900 | -0,83% | 3,5900 | 3,5900 | 3,5900 | 62 | 222,58 |
| 16/12/2016 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 15/12/2016 | 3,6200 | -0,28% | 3,5100 | 3,6200 | 3,4200 | 4.550 | 16.221,18 |
| 14/12/2016 | 3,6300 | -0,55% | 3,5300 | 3,6400 | 3,5300 | 4.109 | 14.615,46 |
| 13/12/2016 | 3,6500 | 1,96% | 3,5800 | 3,6500 | 3,5200 | 6.410 | 23.131,20 |
| 12/12/2016 | 3,5800 | -1,92% | 3,5600 | 3,6400 | 3,5400 | 1.540 | 5.476,30 |
| 09/12/2016 | 3,6500 | 0,00% | 3,7000 | 3,7000 | 3,5100 | 809 | 2.921,08 |
| 08/12/2016 | 3,6500 | 1,67% | 3,5900 | 3,6500 | 3,5900 | 1.530 | 5.499,30 |
| 07/12/2016 | 3,5900 | 1,13% | 3,4600 | 3,5900 | 3,4500 | 1.292 | 4.481,39 |
| 06/12/2016 | 3,5500 | -1,39% | 3,6000 | 3,6000 | 3,5500 | 301 | 1.083,55 |
| 05/12/2016 | 3,6000 | 0,28% | 3,5900 | 3,6000 | 3,5900 | 700 | 2.513,26 |
| 02/12/2016 | 3,5900 | -2,71% | 3,6000 | 3,6600 | 3,5500 | 10.419 | 37.487,31 |
| 01/12/2016 | 3,6900 | -1,34% | 3,7900 | 3,7900 | 3,6900 | 426 | 1.585,74 |
| 30/11/2016 | 3,7400 | 1,63% | 3,7000 | 3,7800 | 3,7000 | 910 | 3.371,98 |
| 29/11/2016 | 3,6800 | 0,82% | 3,6000 | 3,7400 | 3,5800 | 916 | 3.359,58 |
| 28/11/2016 | 3,6500 | 3,99% | 3,5500 | 3,7400 | 3,5500 | 1.650 | 6.019,65 |
| 25/11/2016 | 3,5100 | 1,15% | 3,5000 | 3,5500 | 3,4300 | 4.071 | 14.335,78 |
| 24/11/2016 | 3,4700 | -0,86% | 3,5000 | 3,5000 | 3,4200 | 635 | 2.214,10 |
| 23/11/2016 | 3,5000 | 0,00% | 3,5000 | 3,5500 | 3,5000 | 4.438 | 15.600,00 |
| 22/11/2016 | 3,5000 | 0,00% | 3,4000 | 3,6000 | 3,4000 | 190 | 657,50 |
| 21/11/2016 | 3,5000 | 0,00% | 3,5800 | 3,5800 | 3,5000 | 550 | 1.929,50 |
| 18/11/2016 | 3,5000 | 0,29% | 3,4900 | 3,5000 | 3,3900 | 6.729 | 22.998,35 |
| 17/11/2016 | 3,4900 | 2,65% | 3,6000 | 3,6000 | 3,4800 | 1.376 | 4.803,23 |
| 16/11/2016 | 3,4000 | 0,00% | 3,3100 | 3,4000 | 3,3000 | 1.550 | 5.142,00 |
| 15/11/2016 | 3,4000 | 2,10% | 3,4000 | 3,4500 | 3,3700 | 8.924 | 30.341,70 |
| 14/11/2016 | 3,3300 | -1,19% | 3,3200 | 3,4200 | 3,2400 | 15.149 | 50.243,13 |
| 11/11/2016 | 3,3700 | 2,12% | 3,3700 | 3,3700 | 3,2900 | 17.930 | 60.412,10 |
| 10/11/2016 | 3,3000 | 4,43% | 3,2500 | 3,3500 | 3,2400 | 22.455 | 73.817,79 |
| 09/11/2016 | 3,1600 | -0,94% | 3,1400 | 3,1600 | 3,1300 | 14.223 | 44.760,68 |
| 08/11/2016 | 3,1900 | 0,31% | 3,1900 | 3,1900 | 3,1600 | 24.008 | 76.360,99 |
| 07/11/2016 | 3,1800 | -0,62% | 3,1800 | 3,2000 | 3,1800 | 945 | 3.017,10 |
| 04/11/2016 | 3,2000 | -1,23% | 3,1900 | 3,2100 | 3,1900 | 2.098 | 6.700,07 |
| 03/11/2016 | 3,2400 | 0,00% | 3,2500 | 3,2500 | 3,2400 | 8.960 | 29.110,00 |
| 02/11/2016 | 3,2400 | 2,53% | 3,1700 | 3,2500 | 3,1700 | 43.797 | 141.579,03 |
| 01/11/2016 | 3,1600 | 2,27% | 3,1300 | 3,1700 | 3,0700 | 48.142 | 151.534,60 |
| 31/10/2016 | 3,0900 | 2,66% | 3,0500 | 3,0900 | 3,0500 | 30 | 91,90 |
| 27/10/2016 | 3,0100 | 0,00% | 2,9400 | 3,0100 | 2,9400 | 14 | 41,86 |
| 26/10/2016 | 3,0100 | 2,38% | 2,8600 | 3,0300 | 2,8600 | 4.450 | 13.348,10 |
| 25/10/2016 | 2,9400 | 1,03% | 2,9600 | 2,9600 | 2,9000 | 3.559 | 10.367,46 |
| 24/10/2016 | 2,9100 | -0,34% | 2,8800 | 2,9100 | 2,8800 | 11.486 | 33.422,46 |
| 21/10/2016 | 2,9200 | -1,02% | 2,8800 | 2,9200 | 2,8800 | 280 | 813,60 |
| 20/10/2016 | 2,9500 | 1,03% | 2,8600 | 2,9500 | 2,8600 | 13 | 38,08 |
| 19/10/2016 | 2,9200 | -2,01% | 2,9600 | 2,9700 | 2,8600 | 1.706 | 4.931,57 |
| 18/10/2016 | 2,9800 | -0,33% | 2,8800 | 3,0100 | 2,8700 | 1.016 | 2.940,93 |
| 17/10/2016 | 2,9900 | -1,97% | 2,9900 | 2,9900 | 2,9300 | 290 | 859,90 |
| 14/10/2016 | 3,0500 | 1,33% | 3,0500 | 3,0500 | 3,0500 | 50 | 152,50 |
| 13/10/2016 | 3,0100 | -1,31% | 3,0000 | 3,0700 | 3,0000 | 745 | 2.261,37 |
| 12/10/2016 | 3,0500 | 1,67% | 2,9300 | 3,0500 | 2,9300 | 41 | 121,10 |
| 11/10/2016 | 3,0000 | -2,60% | 3,0000 | 3,0000 | 3,0000 | 155 | 465,00 |
| 10/10/2016 | 3,0800 | 1,99% | 3,0800 | 3,0800 | 3,0800 | 85 | 261,80 |
| 07/10/2016 | 3,0200 | 3,42% | 2,9800 | 3,1400 | 2,9800 | 12.005 | 36.835,70 |
| 06/10/2016 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 05/10/2016 | 2,9200 | 1,74% | 2,8800 | 2,9500 | 2,8800 | 494 | 1.443,32 |
| 04/10/2016 | 2,8700 | -2,38% | 2,8900 | 2,9100 | 2,8700 | 1.425 | 4.098,00 |
| 03/10/2016 | 2,9400 | 5,38% | 2,8800 | 2,9800 | 2,8800 | 5.200 | 15.278,40 |
| 30/9/2016 | 2,7900 | -2,11% | 2,8500 | 2,8500 | 2,7900 | 10.041 | 28.103,34 |
| 29/9/2016 | 2,8500 | -0,35% | 2,8500 | 2,8900 | 2,8500 | 8.325 | 23.781,91 |
| 28/9/2016 | 2,8600 | 0,35% | 2,9000 | 2,9000 | 2,8200 | 6.148 | 17.465,49 |
| 27/9/2016 | 2,8500 | -1,38% | 2,8000 | 2,8800 | 2,8000 | 7.765 | 22.052,40 |
| 26/9/2016 | 2,8900 | -3,67% | 3,0000 | 3,0200 | 2,8200 | 8.323 | 24.207,15 |
| 23/9/2016 | 3,0000 | -5,06% | 3,1600 | 3,1600 | 3,0000 | 12.777 | 38.578,50 |
| 22/9/2016 | 3,1600 | 0,64% | 3,1500 | 3,1600 | 3,1500 | 114 | 359,60 |
| 21/9/2016 | 3,1400 | -0,95% | 3,0700 | 3,1400 | 3,0700 | 19 | 59,03 |
| 20/9/2016 | 3,1700 | 0,32% | 3,0700 | 3,1700 | 3,0500 | 595 | 1.846,15 |
| 19/9/2016 | 3,1600 | 0,00% | 3,0600 | 3,1700 | 3,0600 | 205 | 638,25 |
| 16/9/2016 | 3,1600 | -0,94% | 3,0900 | 3,1600 | 3,0900 | 160 | 498,40 |
| 15/9/2016 | 3,1900 | -0,31% | 3,0500 | 3,2000 | 3,0500 | 1.185 | 3.746,90 |
| 14/9/2016 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 13/9/2016 | 3,2000 | 1,59% | 3,0700 | 3,2000 | 3,0700 | 80 | 250,60 |
| 12/9/2016 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | 800 | 2.520,00 |
| 09/9/2016 | 3,1500 | -1,25% | 3,1500 | 3,1500 | 3,1500 | 758 | 2.387,70 |
| 08/9/2016 | 3,1900 | 1,27% | 3,1900 | 3,1900 | 3,1900 | 22 | 70,18 |
| 07/9/2016 | 3,1500 | 0,96% | 3,1500 | 3,1500 | 3,1500 | 799 | 2.516,85 |
| 06/9/2016 | 3,1200 | -2,50% | 3,1900 | 3,1900 | 3,0100 | 2.532 | 7.777,43 |
| 05/9/2016 | 3,2000 | 0,63% | 3,1900 | 3,2000 | 3,0500 | 486 | 1.541,32 |
| 02/9/2016 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 01/9/2016 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 31/8/2016 | 3,1800 | 1,60% | 3,1300 | 3,1900 | 3,1300 | 2.515 | 7.974,45 |
| 30/8/2016 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | ,00 | |
| 29/8/2016 | 3,1300 | 0,00% | 3,1000 | 3,1300 | 3,0800 | 60 | 186,80 |
| 26/8/2016 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | 80 | 250,40 |
| 25/8/2016 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | ,00 | |
| 24/8/2016 | 3,1300 | -1,57% | 3,1300 | 3,1300 | 3,1300 | 800 | 2.504,00 |
| 23/8/2016 | 3,1800 | -0,31% | 3,1000 | 3,1800 | 3,1000 | 150 | 469,00 |
| 22/8/2016 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | 2.300 | 7.337,00 |
| 19/8/2016 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | ,00 | |
| 18/8/2016 | 3,1900 | 1,92% | 3,1700 | 3,1900 | 3,1700 | 850 | 2.707,00 |
| 17/8/2016 | 3,1300 | 0,00% | 3,1000 | 3,1400 | 3,0700 | 16.239 | 50.763,92 |
| 16/8/2016 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | ,00 | |
| 12/8/2016 | 3,1300 | 0,32% | 3,1000 | 3,1300 | 3,1000 | 675 | 2.094,00 |
| 11/8/2016 | 3,1200 | 1,63% | 3,1000 | 3,1800 | 3,0400 | 1.150 | 3.512,85 |
| 10/8/2016 | 3,0700 | -1,29% | 3,0700 | 3,0700 | 3,0700 | 10 | 30,70 |
| 09/8/2016 | 3,1100 | -4,31% | 3,1000 | 3,1900 | 3,1000 | 4.232 | 13.124,68 |
| 08/8/2016 | 3,2500 | 1,88% | 3,2500 | 3,2500 | 3,2500 | 100 | 325,00 |
| 05/8/2016 | 3,1900 | -2,15% | 3,2600 | 3,2800 | 3,1800 | 1.910 | 6.099,90 |
| 04/8/2016 | 3,2600 | 3,82% | 3,2600 | 3,2600 | 3,2600 | 125 | 407,50 |
| 03/8/2016 | 3,1400 | -2,18% | 3,2700 | 3,2700 | 3,1400 | 4.070 | 12.862,40 |
| 02/8/2016 | 3,2100 | 1,90% | 3,1400 | 3,2100 | 3,1400 | 75 | 238,65 |
| 01/8/2016 | 3,1500 | -1,56% | 3,1700 | 3,1700 | 3,1500 | 225 | 710,25 |
| 29/7/2016 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 28/7/2016 | 3,2000 | -1,84% | 3,2700 | 3,2700 | 3,2000 | 2.050 | 6.573,50 |
| 27/7/2016 | 3,2600 | 0,31% | 3,2600 | 3,2600 | 3,2600 | 6 | 19,56 |
| 26/7/2016 | 3,2500 | 0,93% | 3,2500 | 3,2500 | 3,2500 | 25 | 81,25 |
| 25/7/2016 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | ,00 | |
| 22/7/2016 | 3,2200 | 0,31% | 3,2100 | 3,2900 | 3,1900 | 1.266 | 4.071,04 |
| 21/7/2016 | 3,2100 | -1,83% | 3,3000 | 3,3000 | 3,2000 | 1.070 | 3.443,50 |
| 20/7/2016 | 3,2700 | 1,87% | 3,2500 | 3,3100 | 3,2500 | 7.631 | 25.021,78 |
| 19/7/2016 | 3,2100 | -0,62% | 3,2300 | 3,2600 | 3,2100 | 7.725 | 24.855,48 |
| 18/7/2016 | 3,2300 | 0,94% | 3,1900 | 3,2300 | 3,1900 | 2.500 | 8.030,10 |
| 15/7/2016 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 14/7/2016 | 3,2000 | 0,95% | 3,2000 | 3,2000 | 3,2000 | 30 | 96,00 |
| 13/7/2016 | 3,1700 | 0,32% | 3,1000 | 3,2300 | 3,1000 | 4.133 | 13.134,59 |
| 12/7/2016 | 3,1600 | -2,47% | 3,2700 | 3,2700 | 3,1600 | 5.275 | 16.670,15 |
| 11/7/2016 | 3,2400 | 2,86% | 3,2400 | 3,2400 | 3,2400 | 5 | 16,20 |
| 08/7/2016 | 3,1500 | 0,00% | 3,2400 | 3,2400 | 3,1500 | 2.508 | 7.900,92 |
| 07/7/2016 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | ,00 | |
| 06/7/2016 | 3,1500 | -0,63% | 3,1500 | 3,1500 | 3,1500 | 10.777 | 33.947,55 |
| 05/7/2016 | 3,1700 | -4,80% | 3,2000 | 3,2300 | 3,1400 | 17.220 | 54.695,55 |
| 04/7/2016 | 3,3300 | 2,46% | 3,1600 | 3,3300 | 3,1600 | 16.010 | 53.104,94 |
| 01/7/2016 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | 10 | 32,50 |
| 30/6/2016 | 3,2500 | 0,31% | 3,2000 | 3,2800 | 3,1700 | 526 | 1.695,15 |
| 29/6/2016 | 3,2400 | -0,31% | 3,2700 | 3,2700 | 3,2100 | 1.510 | 4.892,80 |
| 28/6/2016 | 3,2500 | -3,27% | 3,3400 | 3,3500 | 3,2300 | 34.460 | 112.200,07 |
| 27/6/2016 | 3,3600 | 0,90% | 3,6800 | 3,6800 | 3,3600 | 470 | 1.586,40 |
| 24/6/2016 | 3,3300 | -2,06% | 3,2700 | 3,4000 | 3,2600 | 11.626 | 39.284,76 |
| 23/6/2016 | 3,4000 | 2,72% | 3,3300 | 3,4100 | 3,2700 | 7.452 | 25.221,80 |
| 22/6/2016 | 3,3100 | -2,36% | 3,4000 | 3,4200 | 3,3000 | 4.575 | 15.433,40 |
| 21/6/2016 | 3,3900 | -0,29% | 3,4000 | 3,4000 | 3,3500 | 3.300 | 11.209,00 |
| 17/6/2016 | 3,4000 | 0,59% | 3,4000 | 3,4300 | 3,4000 | 5.150 | 17.513,00 |
| 16/6/2016 | 3,3800 | 1,50% | 3,3300 | 3,4000 | 3,3300 | 6.730 | 22.688,90 |
| 15/6/2016 | 3,3300 | 1,52% | 3,2800 | 3,3300 | 3,2800 | 1.660 | 5.526,30 |
| 14/6/2016 | 3,2800 | -1,50% | 3,3300 | 3,3300 | 3,2700 | 810 | 2.669,80 |
| 13/6/2016 | 3,3300 | 0,30% | 3,3200 | 3,3300 | 3,3200 | 2.870 | 9.554,60 |
| 10/6/2016 | 3,3200 | -2,92% | 3,3100 | 3,3800 | 3,2900 | 3.696 | 12.336,12 |
| 09/6/2016 | 3,4200 | 1,18% | 3,3200 | 3,4300 | 3,3100 | 535 | 1.823,15 |
| 08/6/2016 | 3,3800 | 0,30% | 3,3000 | 3,3800 | 3,2900 | 630 | 2.084,70 |
| 07/6/2016 | 3,3700 | -1,46% | 3,3500 | 3,4200 | 3,3500 | 95 | 321,05 |
| 06/6/2016 | 3,4200 | 0,88% | 3,3500 | 3,4200 | 3,3500 | 150 | 506,00 |
| 03/6/2016 | 3,3900 | 0,00% | 3,2900 | 3,5800 | 3,2900 | 23.136 | 79.259,75 |
| 02/6/2016 | 3,3900 | 2,42% | 3,3100 | 3,6400 | 3,3100 | 34.061 | 117.949,95 |
| 01/6/2016 | 3,3100 | 0,61% | 3,3800 | 3,3800 | 3,3000 | 5.682 | 18.804,33 |
| 31/5/2016 | 3,2900 | -0,30% | 3,2400 | 3,2900 | 3,2300 | 12.180 | 39.737,45 |
| 30/5/2016 | 3,3000 | 2,17% | 3,2200 | 3,3400 | 3,2200 | 2.252 | 7.413,04 |
| 27/5/2016 | 3,2300 | -2,71% | 3,2400 | 3,3000 | 3,2300 | 1.630 | 5.285,00 |
| 26/5/2016 | 3,3200 | 1,22% | 3,2600 | 3,3200 | 3,2500 | 333 | 1.084,96 |
| 25/5/2016 | 3,2800 | -1,20% | 3,3700 | 3,3700 | 3,2700 | 270 | 886,90 |
| 24/5/2016 | 3,3200 | -0,90% | 3,3500 | 3,3500 | 3,2500 | 7.284 | 23.762,48 |
| 23/5/2016 | 3,3500 | 0,00% | 3,4300 | 3,4300 | 3,3500 | 2.468 | 8.276,84 |
| 20/5/2016 | 3,3500 | 0,00% | 3,4000 | 3,4600 | 3,3300 | 4.350 | 14.556,18 |
| 19/5/2016 | 3,3500 | -1,18% | 3,2800 | 3,3500 | 3,2800 | 60 | 198,90 |
| 18/5/2016 | 3,3900 | 0,00% | 3,3900 | 3,3900 | 3,3900 | ,00 | |
| 17/5/2016 | 3,3900 | 0,00% | 3,3400 | 3,4100 | 3,3200 | 6.569 | 22.219,71 |
| 16/5/2016 | 3,3900 | 1,19% | 3,2800 | 3,4300 | 3,2800 | 3.325 | 11.371,12 |
| 13/5/2016 | 3,3500 | -0,89% | 3,2800 | 3,3800 | 3,2700 | 1.370 | 4.517,70 |
| 12/5/2016 | 3,3800 | -1,46% | 3,3100 | 3,3800 | 3,3100 | 639 | 2.144,69 |
| 11/5/2016 | 3,4300 | 0,59% | 3,2600 | 3,4300 | 3,2600 | 40 | 132,10 |
| 10/5/2016 | 3,4100 | -0,87% | 3,2700 | 3,4400 | 3,2700 | 1.447 | 4.929,61 |
| 09/5/2016 | 3,4400 | 4,24% | 3,2300 | 3,4400 | 3,2300 | 32 | 103,78 |
| 06/5/2016 | 3,3000 | 0,00% | 3,2400 | 3,3000 | 3,1000 | 35.944 | 112.700,09 |
| 05/5/2016 | 3,3000 | 0,30% | 3,3100 | 3,3100 | 3,2500 | 90 | 296,65 |
| 04/5/2016 | 3,2900 | 1,54% | 3,2800 | 3,2900 | 3,2800 | 80 | 263,00 |
| 28/4/2016 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 27/4/2016 | 3,2400 | 1,25% | 3,2400 | 3,2400 | 3,1500 | 1.071 | 3.441,54 |
| 26/4/2016 | 3,2000 | -4,48% | 3,2500 | 3,2500 | 3,1500 | 8.286 | 26.711,59 |
| 25/4/2016 | 3,3500 | 0,90% | 3,2000 | 3,3500 | 3,1100 | 2.828 | 9.315,73 |
| 22/4/2016 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,3200 | ,00 | |
| 21/4/2016 | 3,3200 | -0,90% | 3,2600 | 3,3200 | 3,2600 | 250 | 821,00 |
| 20/4/2016 | 3,3500 | 1,52% | 3,2500 | 3,4000 | 3,2500 | 7.932 | 26.612,68 |
| 19/4/2016 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 18/4/2016 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 15/4/2016 | 3,3000 | 2,80% | 3,2400 | 3,3000 | 3,2400 | 4.902 | 16.090,48 |
| 14/4/2016 | 3,2100 | 1,90% | 3,1500 | 3,2100 | 3,0400 | 1.420 | 4.428,91 |
| 13/4/2016 | 3,1500 | -2,48% | 3,1600 | 3,2200 | 3,1500 | 1.340 | 4.222,70 |
| 12/4/2016 | 3,2300 | 2,54% | 3,1500 | 3,2300 | 3,1500 | 2.341 | 7.485,76 |
| 11/4/2016 | 3,1500 | 0,00% | 3,1500 | 3,1600 | 3,1500 | 6.070 | 19.122,50 |
| 08/4/2016 | 3,1500 | -0,32% | 3,1500 | 3,1500 | 3,1500 | 560 | 1.764,00 |
| 07/4/2016 | 3,1600 | 0,32% | 3,1500 | 3,1700 | 3,1400 | 2.418 | 7.620,50 |
| 06/4/2016 | 3,1500 | 1,61% | 3,0900 | 3,1500 | 3,0600 | 648 | 2.008,98 |
| 05/4/2016 | 3,1000 | 0,65% | 3,0500 | 3,1300 | 3,0500 | 927 | 2.860,09 |
| 04/4/2016 | 3,0800 | -6,95% | 3,2900 | 3,3000 | 3,0400 | 7.309 | 22.800,77 |
| 01/4/2016 | 3,3100 | 0,00% | 3,3100 | 3,3100 | 3,3100 | 340 | 1.125,40 |
| 31/3/2016 | 3,3100 | 1,85% | 3,2900 | 3,3200 | 3,2900 | 1.400 | 4.628,29 |
| 30/3/2016 | 3,2500 | -0,91% | 3,2500 | 3,3300 | 3,1500 | 662 | 2.180,01 |
| 29/3/2016 | 3,2800 | -0,61% | 3,2600 | 3,2800 | 3,2000 | 980 | 3.172,30 |
| 24/3/2016 | 3,3000 | 1,54% | 3,3000 | 3,3400 | 3,2200 | 1.847 | 6.070,94 |
| 23/3/2016 | 3,2500 | 1,88% | 3,2900 | 3,3000 | 3,2000 | 15.555 | 50.542,36 |
| 22/3/2016 | 3,1900 | 0,63% | 3,2000 | 3,2200 | 3,1900 | 3.310 | 10.603,90 |
| 21/3/2016 | 3,1700 | -6,49% | 3,2400 | 3,3000 | 3,1500 | 8.915 | 28.684,57 |
| 18/3/2016 | 3,3900 | -1,45% | 3,4000 | 3,4600 | 3,3500 | 430 | 1.454,31 |
| 17/3/2016 | 3,4400 | 1,47% | 3,2600 | 3,4400 | 3,2600 | 594 | 2.039,19 |
| 16/3/2016 | 3,3900 | -1,74% | 3,2600 | 3,3900 | 3,2600 | 2.350 | 7.725,90 |
| 15/3/2016 | 3,4500 | 1,47% | 3,4900 | 3,5000 | 3,4500 | 200 | 694,11 |
| 11/3/2016 | 3,4000 | -2,30% | 3,3400 | 3,4600 | 3,3400 | 174 | 588,36 |
| 10/3/2016 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | 100 | 348,00 |
| 09/3/2016 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 |
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. | 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.% |
|---|