| 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 |
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 |
|---|---|---|---|---|---|---|---|
| 13/11/2014 | 3,4000 | -0,58% | 3,4000 | 3,4000 | 3,4000 | 1.100 | ,00 |
| 12/11/2014 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 11/11/2014 | 3,4200 | -0,29% | 3,4000 | 3,4400 | 3,4000 | 2.760 | ,00 |
| 10/11/2014 | 3,4300 | 0,29% | 3,4000 | 3,4400 | 3,4000 | 1.330 | ,00 |
| 07/11/2014 | 3,4200 | -0,87% | 3,4000 | 3,4400 | 3,3200 | 1.850 | ,00 |
| 06/11/2014 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | ,00 | |
| 05/11/2014 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | ,00 | |
| 04/11/2014 | 3,4500 | 1,47% | 3,4000 | 3,4500 | 3,3400 | 760 | ,00 |
| 03/11/2014 | 3,4000 | -0,29% | 3,4100 | 3,4100 | 3,3700 | 15.520 | ,00 |
| 31/10/2014 | 3,4100 | 0,29% | 3,4000 | 3,4100 | 3,4000 | 2.195 | ,00 |
| 30/10/2014 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 22.947 | ,00 |
| 29/10/2014 | 3,4000 | -0,58% | 3,2100 | 3,4100 | 3,2100 | 690 | ,00 |
| 27/10/2014 | 3,4200 | -1,72% | 3,3000 | 3,4200 | 3,3000 | 2.750 | ,00 |
| 24/10/2014 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 23/10/2014 | 3,4800 | -0,29% | 3,1800 | 3,4800 | 3,1800 | 165 | ,00 |
| 22/10/2014 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 21/10/2014 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | 100 | ,00 |
| 20/10/2014 | 3,4900 | 2,65% | 3,2500 | 3,4900 | 3,2500 | 1.030 | ,00 |
| 17/10/2014 | 3,4000 | 4,62% | 3,2500 | 3,4000 | 3,2500 | 830 | ,00 |
| 16/10/2014 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | 100 | ,00 |
| 15/10/2014 | 3,2500 | -1,52% | 3,2500 | 3,2500 | 3,1100 | 26.758 | ,00 |
| 14/10/2014 | 3,3000 | -2,94% | 3,2500 | 3,3300 | 3,2300 | 30.753 | ,00 |
| 13/10/2014 | 3,4000 | -0,58% | 3,4000 | 3,4000 | 3,3800 | 2.274 | ,00 |
| 10/10/2014 | 3,4200 | -0,87% | 3,2800 | 3,4200 | 3,2800 | 520 | ,00 |
| 09/10/2014 | 3,4500 | 6,15% | 3,3400 | 3,5000 | 3,3000 | 11.241 | ,00 |
| 08/10/2014 | 3,2500 | -5,80% | 3,4500 | 3,4500 | 3,2200 | 795 | ,00 |
| 07/10/2014 | 3,4500 | -1,43% | 3,5000 | 3,5000 | 3,4500 | 3.298 | ,00 |
| 06/10/2014 | 3,5000 | -1,96% | 3,5000 | 3,5700 | 3,5000 | 2.925 | ,00 |
| 03/10/2014 | 3,5700 | 0,00% | 3,5700 | 3,5700 | 3,5700 | ,00 | |
| 02/10/2014 | 3,5700 | -1,92% | 3,5100 | 3,5800 | 3,5000 | 777 | ,00 |
| 01/10/2014 | 3,6400 | 0,00% | 3,6600 | 3,6900 | 3,5500 | 730 | ,00 |
| 30/9/2014 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 29/9/2014 | 3,6400 | -3,96% | 3,7700 | 3,8000 | 3,5400 | 11.884 | ,00 |
| 26/9/2014 | 3,7900 | 2,16% | 3,7000 | 3,7900 | 3,6000 | 940 | ,00 |
| 25/9/2014 | 3,7100 | -2,37% | 3,5500 | 3,8900 | 3,5500 | 12.345 | ,00 |
| 24/9/2014 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 23/9/2014 | 3,8000 | 0,00% | 3,8800 | 3,9300 | 3,6300 | 10.191 | ,00 |
| 22/9/2014 | 3,8000 | 2,70% | 3,5200 | 3,8000 | 3,5100 | 810 | ,00 |
| 19/9/2014 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 18/9/2014 | 3,7000 | -1,60% | 3,7600 | 3,7900 | 3,7000 | 6.596 | ,00 |
| 17/9/2014 | 3,7600 | 0,00% | 3,6000 | 3,7600 | 3,6000 | 400 | ,00 |
| 16/9/2014 | 3,7600 | -2,34% | 3,7000 | 3,8100 | 3,7000 | 3.100 | ,00 |
| 15/9/2014 | 3,8500 | 4,05% | 3,8500 | 3,8500 | 3,8500 | 10 | ,00 |
| 12/9/2014 | 3,7000 | -3,90% | 3,7100 | 3,7700 | 3,7000 | 2.544 | ,00 |
| 11/9/2014 | 3,8500 | -0,52% | 3,8400 | 3,8600 | 3,7000 | 1.897 | ,00 |
| 10/9/2014 | 3,8700 | 3,75% | 3,8000 | 3,8700 | 3,8000 | 30 | ,00 |
| 09/9/2014 | 3,7300 | -4,36% | 3,7700 | 3,7700 | 3,6600 | 7.325 | ,00 |
| 08/9/2014 | 3,9000 | 2,09% | 3,8800 | 3,9000 | 3,7500 | 7.356 | ,00 |
| 05/9/2014 | 3,8200 | 3,24% | 3,7000 | 3,8500 | 3,7000 | 4.100 | ,00 |
| 04/9/2014 | 3,7000 | -1,33% | 3,7500 | 3,7500 | 3,7000 | 587 | ,00 |
| 03/9/2014 | 3,7500 | 1,90% | 3,6100 | 3,7700 | 3,5400 | 9.240 | ,00 |
| 02/9/2014 | 3,6800 | 5,14% | 3,5600 | 3,7500 | 3,5200 | 5.085 | ,00 |
| 01/9/2014 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 29/8/2014 | 3,5000 | 0,29% | 3,4800 | 3,5000 | 3,4800 | 587 | ,00 |
| 28/8/2014 | 3,4900 | -0,29% | 3,5000 | 3,5000 | 3,4000 | 1.230 | ,00 |
| 27/8/2014 | 3,5000 | 0,00% | 3,4500 | 3,5000 | 3,4000 | 610 | ,00 |
| 26/8/2014 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 25/8/2014 | 3,5000 | 0,00% | 3,4000 | 3,5000 | 3,3700 | 286 | ,00 |
| 22/8/2014 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 21/8/2014 | 3,5000 | 0,00% | 3,3600 | 3,5000 | 3,3600 | 700 | ,00 |
| 20/8/2014 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,4200 | 515 | ,00 |
| 19/8/2014 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 18/8/2014 | 3,5000 | 0,00% | 3,4900 | 3,5000 | 3,4000 | 404 | ,00 |
| 14/8/2014 | 3,5000 | 0,00% | 3,3600 | 3,5000 | 3,3600 | 6.480 | ,00 |
| 13/8/2014 | 3,5000 | 0,86% | 3,3500 | 3,5000 | 3,3500 | 260 | ,00 |
| 12/8/2014 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 11/8/2014 | 3,4700 | 3,89% | 3,2000 | 3,4700 | 3,2000 | 1.180 | ,00 |
| 08/8/2014 | 3,3400 | -1,18% | 3,3500 | 3,3800 | 3,3000 | 1.450 | ,00 |
| 07/8/2014 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 06/8/2014 | 3,3800 | 1,81% | 3,4000 | 3,4000 | 3,2300 | 5.967 | ,00 |
| 05/8/2014 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,3200 | ,00 | |
| 04/8/2014 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,3200 | ,00 | |
| 01/8/2014 | 3,3200 | -2,35% | 3,3200 | 3,3200 | 3,3200 | 30 | ,00 |
| 31/7/2014 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 150 | ,00 |
| 30/7/2014 | 3,4000 | -1,45% | 3,4400 | 3,4400 | 3,4000 | 50 | ,00 |
| 29/7/2014 | 3,4500 | -1,99% | 3,4500 | 3,4500 | 3,4500 | 30 | ,00 |
| 28/7/2014 | 3,5200 | 0,28% | 3,5200 | 3,5200 | 3,5200 | 200 | ,00 |
| 25/7/2014 | 3,5100 | 1,74% | 3,4800 | 3,5200 | 3,4500 | 1.850 | ,00 |
| 24/7/2014 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | 900 | ,00 |
| 23/7/2014 | 3,4500 | 1,17% | 3,3600 | 3,4700 | 3,3600 | 2.200 | ,00 |
| 22/7/2014 | 3,4100 | 2,10% | 3,3400 | 3,4400 | 3,3000 | 2.725 | ,00 |
| 21/7/2014 | 3,3400 | 0,00% | 3,3000 | 3,3600 | 3,3000 | 1.617 | ,00 |
| 18/7/2014 | 3,3400 | -3,47% | 3,1200 | 3,3400 | 3,1200 | 2.047 | ,00 |
| 17/7/2014 | 3,4600 | -1,14% | 3,4300 | 3,4600 | 3,4300 | 1.000 | ,00 |
| 16/7/2014 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 15/7/2014 | 3,5000 | -0,57% | 3,5500 | 3,5500 | 3,5000 | 1.000 | ,00 |
| 14/7/2014 | 3,5200 | 10,00% | 3,1300 | 3,5200 | 3,0400 | 2.000 | ,00 |
| 11/7/2014 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 127 | ,00 |
| 10/7/2014 | 3,2000 | -3,03% | 3,2600 | 3,2600 | 3,2000 | 996 | ,00 |
| 09/7/2014 | 3,3000 | 0,30% | 3,3000 | 3,3000 | 3,3000 | 2.000 | ,00 |
| 08/7/2014 | 3,2900 | -3,24% | 3,3900 | 3,3900 | 3,2900 | 1.894 | ,00 |
| 07/7/2014 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 3.000 | ,00 |
| 04/7/2014 | 3,4000 | 1,19% | 3,2600 | 3,4000 | 3,2600 | 620 | ,00 |
| 03/7/2014 | 3,3600 | -1,18% | 3,3600 | 3,3600 | 3,3600 | 30 | ,00 |
| 02/7/2014 | 3,4000 | -0,58% | 3,4000 | 3,4000 | 3,4000 | 2.500 | ,00 |
| 01/7/2014 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | 150 | ,00 |
| 30/6/2014 | 3,4200 | 0,59% | 3,4000 | 3,4500 | 3,3500 | 10.350 | ,00 |
| 27/6/2014 | 3,4000 | -2,02% | 3,3000 | 3,4000 | 3,2900 | 900 | ,00 |
| 26/6/2014 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 25/6/2014 | 3,4700 | 2,06% | 3,4500 | 3,4700 | 3,4500 | 1.500 | ,00 |
| 24/6/2014 | 3,4000 | -0,29% | 3,4600 | 3,4700 | 3,3800 | 2.690 | ,00 |
| 23/6/2014 | 3,4100 | 0,29% | 3,2400 | 3,4800 | 3,2400 | 2.310 | ,00 |
| 20/6/2014 | 3,4000 | 0,00% | 3,4100 | 3,4100 | 3,3900 | 17.551 | ,00 |
| 19/6/2014 | 3,4000 | 0,00% | 3,3800 | 3,4100 | 3,3800 | 2.609 | ,00 |
| 18/6/2014 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 17/6/2014 | 3,4000 | 0,00% | 3,3000 | 3,4000 | 3,3000 | 660 | ,00 |
| 16/6/2014 | 3,4000 | 2,10% | 3,3000 | 3,4000 | 3,3000 | 245 | ,00 |
| 13/6/2014 | 3,3300 | -2,06% | 3,2600 | 3,4000 | 3,2300 | 2.920 | ,00 |
| 12/6/2014 | 3,4000 | 0,29% | 3,3600 | 3,4700 | 3,3300 | 7.528 | ,00 |
| 11/6/2014 | 3,3900 | -5,83% | 3,4600 | 3,4600 | 3,3800 | 5.485 | ,00 |
| 10/6/2014 | 3,6000 | -1,10% | 3,4500 | 3,6000 | 3,4500 | 410 | ,00 |
| 06/6/2014 | 3,6400 | 1,11% | 3,5000 | 3,6500 | 3,5000 | 10.591 | ,00 |
| 05/6/2014 | 3,6000 | 0,00% | 3,6900 | 3,6900 | 3,5300 | 19.695 | ,00 |
| 04/6/2014 | 3,6000 | 7,14% | 3,3500 | 3,6000 | 3,3500 | 41.410 | ,00 |
| 03/6/2014 | 3,3600 | 4,02% | 3,3000 | 3,4200 | 3,3000 | 6.655 | ,00 |
| 02/6/2014 | 3,2300 | 2,22% | 3,1600 | 3,2500 | 3,1600 | 18.760 | ,00 |
| 30/5/2014 | 3,1600 | 0,00% | 3,1700 | 3,1700 | 3,1600 | 3.250 | ,00 |
| 29/5/2014 | 3,1600 | -0,63% | 3,1500 | 3,1700 | 3,0300 | 9.797 | ,00 |
| 28/5/2014 | 3,1800 | -1,85% | 3,2400 | 3,3300 | 3,1800 | 3.183 | ,00 |
| 27/5/2014 | 3,2400 | 3,85% | 3,2400 | 3,2400 | 3,0300 | 5.773 | ,00 |
| 26/5/2014 | 3,1200 | 0,97% | 3,1500 | 3,1500 | 3,1000 | 3.360 | ,00 |
| 23/5/2014 | 3,0900 | -0,32% | 3,1000 | 3,1000 | 3,0500 | 365 | ,00 |
| 22/5/2014 | 3,1000 | 0,00% | 3,1500 | 3,1500 | 3,0500 | 580 | ,00 |
| 21/5/2014 | 3,1000 | 0,00% | 3,1800 | 3,2500 | 3,1000 | 805 | ,00 |
| 20/5/2014 | 3,1000 | 0,00% | 2,9400 | 3,1700 | 2,9200 | 2.531 | ,00 |
| 19/5/2014 | 3,1000 | 0,00% | 3,1500 | 3,1800 | 2,9300 | 1.776 | ,00 |
| 16/5/2014 | 3,1000 | -1,90% | 3,0100 | 3,1000 | 3,0100 | 600 | ,00 |
| 15/5/2014 | 3,1600 | -0,94% | 3,1500 | 3,1700 | 3,1000 | 2.650 | ,00 |
| 14/5/2014 | 3,1900 | 0,31% | 3,1000 | 3,1900 | 3,1000 | 2.530 | ,00 |
| 13/5/2014 | 3,1800 | 0,32% | 3,0200 | 3,2000 | 3,0200 | 3.394 | ,00 |
| 12/5/2014 | 3,1700 | 0,00% | 3,1000 | 3,1700 | 3,0000 | 2.330 | ,00 |
| 09/5/2014 | 3,1700 | 0,32% | 3,0400 | 3,1700 | 3,0300 | 980 | ,00 |
| 08/5/2014 | 3,1600 | -0,32% | 3,0700 | 3,1600 | 3,0700 | 888 | ,00 |
| 07/5/2014 | 3,1700 | -0,63% | 3,1700 | 3,1700 | 3,1000 | 1.808 | ,00 |
| 06/5/2014 | 3,1900 | -1,24% | 3,0900 | 3,1900 | 3,0900 | 1.091 | ,00 |
| 05/5/2014 | 3,2300 | 0,62% | 3,2400 | 3,2400 | 3,0800 | 1.572 | ,00 |
| 02/5/2014 | 3,2100 | -0,62% | 3,2300 | 3,2300 | 3,1000 | 655 | ,00 |
| 30/4/2014 | 3,2300 | 0,94% | 3,0900 | 3,2300 | 3,0900 | 1.376 | ,00 |
| 29/4/2014 | 3,2000 | 1,59% | 3,1500 | 3,2000 | 3,1500 | 3.010 | ,00 |
| 28/4/2014 | 3,1500 | -2,48% | 3,0600 | 3,1900 | 3,0600 | 1.689 | ,00 |
| 25/4/2014 | 3,2300 | -1,22% | 3,1000 | 3,2300 | 3,1000 | 1.000 | ,00 |
| 24/4/2014 | 3,2700 | 1,55% | 3,2000 | 3,2700 | 3,2000 | 585 | ,00 |
| 23/4/2014 | 3,2200 | -1,83% | 3,1500 | 3,2500 | 3,0900 | 1.427 | ,00 |
| 22/4/2014 | 3,2800 | 1,23% | 3,1200 | 3,2800 | 3,1200 | 250 | ,00 |
| 17/4/2014 | 3,2400 | 0,00% | 3,0200 | 3,2400 | 3,0200 | 680 | ,00 |
| 16/4/2014 | 3,2400 | -0,31% | 3,2000 | 3,2400 | 3,1200 | 463 | ,00 |
| 15/4/2014 | 3,2500 | -1,22% | 3,0800 | 3,2500 | 3,0800 | 419 | ,00 |
| 14/4/2014 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 3,2900 | ,00 | |
| 11/4/2014 | 3,2900 | 0,00% | 3,1300 | 3,2900 | 3,1300 | 320 | ,00 |
| 10/4/2014 | 3,2900 | -0,90% | 3,2000 | 3,2900 | 3,2000 | 563 | ,00 |
| 09/4/2014 | 3,3200 | 0,91% | 3,2500 | 3,3200 | 3,2100 | 2.010 | ,00 |
| 08/4/2014 | 3,2900 | 1,23% | 3,2000 | 3,2900 | 3,1700 | 2.075 | ,00 |
| 07/4/2014 | 3,2500 | -1,81% | 3,3200 | 3,3900 | 3,2200 | 1.480 | ,00 |
| 04/4/2014 | 3,3100 | -1,19% | 3,2500 | 3,3100 | 3,2200 | 1.684 | ,00 |
| 03/4/2014 | 3,3500 | -2,05% | 3,3100 | 3,3500 | 3,2200 | 493 | ,00 |
| 02/4/2014 | 3,4200 | 1,48% | 3,3700 | 3,4200 | 3,3000 | 1.851 | ,00 |
| 01/4/2014 | 3,3700 | -3,71% | 3,3900 | 3,4000 | 3,3200 | 2.860 | ,00 |
| 31/3/2014 | 3,5000 | 2,94% | 3,4000 | 3,5000 | 3,3800 | 2.686 | ,00 |
| 28/3/2014 | 3,4000 | 0,00% | 3,3900 | 3,4700 | 3,3700 | 8.493 | ,00 |
| 27/3/2014 | 3,4000 | 1,19% | 3,3600 | 3,4000 | 3,3600 | 2.300 | ,00 |
| 26/3/2014 | 3,3600 | -0,59% | 3,3600 | 3,3600 | 3,3600 | 100 | ,00 |
| 24/3/2014 | 3,3800 | 1,50% | 3,3200 | 3,3900 | 3,2400 | 6.415 | ,00 |
| 21/3/2014 | 3,3300 | -1,19% | 3,3500 | 3,3700 | 3,2300 | 3.290 | ,00 |
| 20/3/2014 | 3,3700 | -0,88% | 3,3900 | 3,3900 | 3,3300 | 2.720 | ,00 |
| 19/3/2014 | 3,4000 | 0,29% | 3,3400 | 3,4000 | 3,3400 | 8.635 | ,00 |
| 18/3/2014 | 3,3900 | -0,29% | 3,3600 | 3,3900 | 3,3500 | 1.480 | ,00 |
| 17/3/2014 | 3,4000 | 0,89% | 3,3300 | 3,4000 | 3,3300 | 140 | ,00 |
| 14/3/2014 | 3,3700 | -2,32% | 3,3400 | 3,4000 | 3,3300 | 1.470 | ,00 |
| 13/3/2014 | 3,4500 | -1,15% | 3,3800 | 3,4500 | 3,3700 | 1.350 | ,00 |
| 12/3/2014 | 3,4900 | -0,29% | 3,4300 | 3,4900 | 3,4300 | 520 | ,00 |
| 11/3/2014 | 3,5000 | 0,00% | 3,4400 | 3,5000 | 3,4400 | 2.930 | ,00 |
| 10/3/2014 | 3,5000 | -0,85% | 3,5800 | 3,5800 | 3,4200 | 2.135 | ,00 |
| 07/3/2014 | 3,5300 | 0,86% | 3,3500 | 3,5300 | 3,3500 | 7.559 | ,00 |
| 06/3/2014 | 3,5000 | 0,29% | 3,5000 | 3,5000 | 3,4400 | 2.757 | ,00 |
| 05/3/2014 | 3,4900 | -1,13% | 3,4800 | 3,4900 | 3,4300 | 1.370 | ,00 |
| 04/3/2014 | 3,5300 | -1,94% | 3,3400 | 3,5700 | 3,3400 | 3.575 | ,00 |
| 28/2/2014 | 3,6000 | -0,28% | 3,6500 | 3,6500 | 3,6000 | 5.480 | ,00 |
| 27/2/2014 | 3,6100 | 0,28% | 3,6200 | 3,6500 | 3,5600 | 5.276 | ,00 |
| 26/2/2014 | 3,6000 | -1,10% | 3,6400 | 3,6900 | 3,5900 | 22.954 | ,00 |
| 25/2/2014 | 3,6400 | 3,41% | 3,5300 | 3,6500 | 3,5200 | 3.651 | ,00 |
| 24/2/2014 | 3,5200 | 0,00% | 3,5600 | 3,5600 | 3,4800 | 14.429 | ,00 |
| 21/2/2014 | 3,5200 | 4,14% | 3,3900 | 3,5700 | 3,3900 | 11.048 | ,00 |
| 20/2/2014 | 3,3800 | 1,20% | 3,2300 | 3,3900 | 3,2300 | 1.205 | ,00 |
| 19/2/2014 | 3,3400 | -1,76% | 3,4200 | 3,4700 | 3,3200 | 6.500 | ,00 |
| 18/2/2014 | 3,4000 | 5,26% | 3,2600 | 3,4700 | 3,2600 | 12.114 | ,00 |
| 17/2/2014 | 3,2300 | -2,42% | 3,1200 | 3,3900 | 3,1200 | 4.854 | ,00 |
| 14/2/2014 | 3,3100 | -0,30% | 3,3300 | 3,3700 | 3,2800 | 3.956 | ,00 |
| 13/2/2014 | 3,3200 | 0,61% | 3,3900 | 3,3900 | 3,2500 | 4.786 | ,00 |
| 12/2/2014 | 3,3000 | 3,12% | 3,2200 | 3,3000 | 3,2100 | 8.661 | ,00 |
| 11/2/2014 | 3,2000 | 3,90% | 3,0000 | 3,2000 | 3,0000 | 7.736 | ,00 |
| 10/2/2014 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 07/2/2014 | 3,0800 | 0,00% | 3,0000 | 3,0800 | 3,0000 | 150 | ,00 |
| 06/2/2014 | 3,0800 | 0,00% | 3,1600 | 3,1800 | 3,0000 | 927 | ,00 |
| 05/2/2014 | 3,0800 | 1,65% | 3,0000 | 3,0900 | 3,0000 | 400 | ,00 |
| 04/2/2014 | 3,0300 | -2,26% | 3,1000 | 3,1900 | 3,0300 | 413 | ,00 |
| 03/2/2014 | 3,1000 | 2,31% | 3,2000 | 3,2000 | 3,1000 | 226 | ,00 |
| 31/1/2014 | 3,0300 | -0,33% | 3,1000 | 3,1000 | 3,0000 | 415 | ,00 |
| 30/1/2014 | 3,0400 | 2,01% | 3,0900 | 3,0900 | 2,9200 | 2.458 | ,00 |
| 29/1/2014 | 2,9800 | 1,02% | 2,9500 | 2,9800 | 2,8400 | 1.010 | ,00 |
| 28/1/2014 | 2,9500 | -0,34% | 2,9500 | 2,9500 | 2,9500 | 372 | ,00 |
| 27/1/2014 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 24/1/2014 | 2,9600 | -1,33% | 3,0000 | 3,0000 | 2,9600 | 1.330 | ,00 |
| 23/1/2014 | 3,0000 | 0,33% | 3,0000 | 3,0000 | 2,9400 | 2.955 | ,00 |
| 22/1/2014 | 2,9900 | -2,92% | 2,9900 | 3,0500 | 2,9400 | 3.400 | ,00 |
| 21/1/2014 | 3,0800 | -1,91% | 3,0200 | 3,1300 | 3,0000 | 3.080 | ,00 |
| 20/1/2014 | 3,1400 | -0,32% | 3,1400 | 3,1400 | 3,1400 | 80 | ,00 |
| 17/1/2014 | 3,1500 | -0,63% | 3,0200 | 3,1500 | 3,0200 | 100 | ,00 |
| 16/1/2014 | 3,1700 | 2,92% | 3,0900 | 3,1700 | 3,0200 | 410 | ,00 |
| 15/1/2014 | 3,0800 | -2,53% | 2,9000 | 3,1600 | 2,9000 | 3.760 | ,00 |
| 14/1/2014 | 3,1600 | -0,32% | 3,0200 | 3,1900 | 3,0100 | 2.360 | ,00 |
| 13/1/2014 | 3,1700 | 2,59% | 3,1100 | 3,2500 | 3,0600 | 3.606 | ,00 |
| 10/1/2014 | 3,0900 | 0,00% | 3,0500 | 3,2400 | 3,0400 | 9.884 | ,00 |
| 09/1/2014 | 3,0900 | -1,90% | 3,1100 | 3,2400 | 3,0900 | 7.438 | ,00 |
| 08/1/2014 | 3,1500 | -1,56% | 3,2000 | 3,2000 | 3,1500 | 700 | ,00 |
| 07/1/2014 | 3,2000 | 1,91% | 3,1500 | 3,2000 | 3,1500 | 1.400 | ,00 |
| 03/1/2014 | 3,1400 | 1,29% | 3,0600 | 3,1400 | 3,0500 | 2.519 | ,00 |
| 02/1/2014 | 3,1000 | 1,64% | 3,1800 | 3,1800 | 3,1000 | 899 | ,00 |
| 31/12/2013 | 3,0500 | 1,67% | 3,0000 | 3,1100 | 2,9300 | 4.182 | ,00 |
| 30/12/2013 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,9100 | 1.139 | ,00 |
| 27/12/2013 | 3,0000 | 1,01% | 2,9800 | 3,0900 | 2,9800 | 4.151 | ,00 |
| 23/12/2013 | 2,9700 | -0,67% | 3,0000 | 3,0000 | 2,9200 | 1.670 | ,00 |
| 20/12/2013 | 2,9900 | 0,67% | 2,9700 | 3,0000 | 2,9700 | 1.200 | ,00 |
| 19/12/2013 | 2,9700 | 0,68% | 2,9600 | 2,9900 | 2,9500 | 7.515 | ,00 |
| 18/12/2013 | 2,9500 | 0,00% | 2,9500 | 3,0000 | 2,9200 | 3.115 | ,00 |
| 17/12/2013 | 2,9500 | -0,67% | 2,9700 | 2,9700 | 2,8700 | 2.485 | ,00 |
| 16/12/2013 | 2,9700 | -3,26% | 3,0300 | 3,0300 | 2,9500 | 3.945 | ,00 |
| 13/12/2013 | 3,0700 | -2,23% | 3,0200 | 3,0700 | 3,0200 | 1.687 | ,00 |
| 12/12/2013 | 3,1400 | 0,32% | 3,1400 | 3,1400 | 3,1100 | 1.364 | ,00 |
| 11/12/2013 | 3,1300 | 1,29% | 3,0900 | 3,1400 | 3,0500 | 2.085 | ,00 |
| 10/12/2013 | 3,0900 | -4,04% | 3,1500 | 3,1500 | 3,0700 | 6.061 | ,00 |
| 09/12/2013 | 3,2200 | -0,62% | 3,0900 | 3,2200 | 3,0900 | 556 | ,00 |
| 06/12/2013 | 3,2400 | -0,31% | 3,1200 | 3,2700 | 3,1200 | 2.322 | ,00 |
| 05/12/2013 | 3,2500 | -0,91% | 3,2800 | 3,2800 | 3,1700 | 1.404 | ,00 |
| 04/12/2013 | 3,2800 | 4,79% | 3,1000 | 3,3200 | 3,0800 | 1.793 | ,00 |
| 03/12/2013 | 3,1300 | -3,40% | 3,3500 | 3,3600 | 3,1300 | 2.950 | ,00 |
| 02/12/2013 | 3,2400 | -4,71% | 3,2400 | 3,3800 | 3,2400 | 5.275 | ,00 |
| 29/11/2013 | 3,4000 | -1,45% | 3,2700 | 3,4000 | 3,2700 | 8.648 | ,00 |
| 28/11/2013 | 3,4500 | 5,50% | 3,1800 | 3,4500 | 3,1800 | 2.243 | ,00 |
| 27/11/2013 | 3,2700 | -1,21% | 3,2700 | 3,2700 | 3,2700 | 707 | ,00 |
| 26/11/2013 | 3,3100 | -0,60% | 3,2100 | 3,3100 | 3,2000 | 91 | ,00 |
| 25/11/2013 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 22/11/2013 | 3,3300 | 1,83% | 3,2900 | 3,3300 | 3,1800 | 6.420 | ,00 |
| 21/11/2013 | 3,2700 | 1,55% | 3,1200 | 3,2700 | 3,1200 | 1.243 | ,00 |
| 20/11/2013 | 3,2200 | -1,23% | 3,1800 | 3,2700 | 3,0700 | 4.824 | ,00 |
| 19/11/2013 | 3,2600 | 1,24% | 3,2400 | 3,2700 | 3,2000 | 1.040 | ,00 |
| 18/11/2013 | 3,2200 | -1,23% | 3,2600 | 3,2900 | 3,2200 | 848 | ,00 |
| 15/11/2013 | 3,2600 | 0,31% | 3,2500 | 3,3000 | 3,2400 | 1.416 | ,00 |
| 14/11/2013 | 3,2500 | -0,61% | 3,2400 | 3,2800 | 3,2400 | 676 | ,00 |
| 13/11/2013 | 3,2700 | -1,21% | 3,2400 | 3,2700 | 3,1500 | 3.105 | ,00 |
| 12/11/2013 | 3,3100 | -0,90% | 3,3400 | 3,3400 | 3,2700 | 6.318 | ,00 |
| 11/11/2013 | 3,3400 | 1,21% | 3,2500 | 3,5200 | 3,2500 | 17.891 | ,00 |
| 08/11/2013 | 3,3000 | -1,79% | 3,1900 | 3,3500 | 3,1900 | 1.152 | ,00 |
| 07/11/2013 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 06/11/2013 | 3,3600 | -0,30% | 3,3700 | 3,3800 | 3,2800 | 2.556 | ,00 |
| 05/11/2013 | 3,3700 | 0,00% | 3,3700 | 3,3700 | 3,3700 | ,00 | |
| 04/11/2013 | 3,3700 | 0,00% | 3,1800 | 3,3700 | 3,1800 | 4.651 | ,00 |
| 01/11/2013 | 3,3700 | -0,30% | 3,2100 | 3,3700 | 3,2100 | 1.631 | ,00 |
| 31/10/2013 | 3,3800 | -3,43% | 3,3800 | 3,4500 | 3,3500 | 3.660 | ,00 |
| 30/10/2013 | 3,5000 | 4,48% | 3,2500 | 3,5000 | 3,2500 | 2.073 | ,00 |
| 29/10/2013 | 3,3500 | 0,00% | 3,3500 | 3,3500 | 3,3400 | 1.414 | ,00 |
| 25/10/2013 | 3,3500 | -1,76% | 3,3400 | 3,4000 | 3,3400 | 1.228 | ,00 |
| 24/10/2013 | 3,4100 | 0,29% | 3,3100 | 3,4200 | 3,3100 | 1.243 | ,00 |
| 23/10/2013 | 3,4000 | -2,86% | 3,4100 | 3,4200 | 3,3100 | 2.657 | ,00 |
| 22/10/2013 | 3,5000 | -4,89% | 3,6400 | 3,6400 | 3,3900 | 1.141 | ,00 |
| 21/10/2013 | 3,6800 | 0,27% | 3,7400 | 3,8100 | 3,6600 | 28.777 | ,00 |
| 18/10/2013 | 3,6700 | 9,23% | 3,3500 | 3,6900 | 3,3500 | 24.277 | ,00 |
| 17/10/2013 | 3,3600 | 5,99% | 3,1800 | 3,3600 | 3,1800 | 6.524 | ,00 |
| 16/10/2013 | 3,1700 | 0,00% | 3,2100 | 3,2100 | 3,1300 | 6.422 | ,00 |
| 15/10/2013 | 3,1700 | 1,93% | 3,1100 | 3,1700 | 3,1100 | 6.389 | ,00 |
| 14/10/2013 | 3,1100 | 0,97% | 2,9700 | 3,1200 | 2,9700 | 7.344 | ,00 |
| 11/10/2013 | 3,0800 | -0,32% | 3,1200 | 3,1200 | 3,0300 | 8.949 | ,00 |
| 10/10/2013 | 3,0900 | 3,69% | 2,9600 | 3,1000 | 2,9600 | 21.844 | ,00 |
| 09/10/2013 | 2,9800 | -1,32% | 2,9500 | 2,9800 | 2,8900 | 7.213 | ,00 |
| 08/10/2013 | 3,0200 | -0,66% | 3,0100 | 3,0200 | 2,9200 | 4.136 | ,00 |
| 07/10/2013 | 3,0400 | 0,33% | 3,0000 | 3,0400 | 3,0000 | 1.364 | ,00 |
| 04/10/2013 | 3,0300 | -0,33% | 2,8700 | 3,0300 | 2,8700 | 722 | ,00 |
| 03/10/2013 | 3,0400 | 2,36% | 2,9200 | 3,0400 | 2,9200 | 333 | ,00 |
| 02/10/2013 | 2,9700 | 0,00% | 2,9700 | 3,0800 | 2,9200 | 20.114 | ,00 |
| 01/10/2013 | 2,9700 | 0,00% | 3,0700 | 3,0700 | 2,9700 | 414 | ,00 |
| 30/9/2013 | 2,9700 | 0,00% | 2,9300 | 2,9800 | 2,9200 | 1.361 | ,00 |
| 27/9/2013 | 2,9700 | -1,66% | 3,0200 | 3,0200 | 2,9200 | 1.414 | ,00 |
| 26/9/2013 | 3,0200 | -0,98% | 2,9700 | 3,0500 | 2,9100 | 987 | ,00 |
| 25/9/2013 | 3,0500 | -0,33% | 3,0200 | 3,0700 | 2,9700 | 354 | ,00 |
| 24/9/2013 | 3,0600 | 0,33% | 3,1100 | 3,1200 | 2,9200 | 792 | ,00 |
| 23/9/2013 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 20/9/2013 | 3,0500 | 0,00% | 2,9900 | 3,0500 | 2,9200 | 300 | ,00 |
| 19/9/2013 | 3,0500 | -0,33% | 3,1100 | 3,1100 | 3,0400 | 742 | ,00 |
| 18/9/2013 | 3,0600 | -0,33% | 3,0600 | 3,0600 | 3,0600 | 10.102 | ,00 |
| 17/9/2013 | 3,0700 | -0,32% | 2,9800 | 3,0700 | 2,9800 | 15 | ,00 |
| 16/9/2013 | 3,0800 | 3,70% | 3,0800 | 3,0800 | 2,9100 | 92 | ,00 |
| 13/9/2013 | 2,9700 | -4,50% | 3,0300 | 3,0300 | 2,9700 | 5.542 | ,00 |
| 12/9/2013 | 3,1100 | 1,63% | 3,0700 | 3,1100 | 3,0300 | 1.344 | ,00 |
| 11/9/2013 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | 242 | ,00 |
| 10/9/2013 | 3,0600 | -1,92% | 3,1200 | 3,1300 | 3,0400 | 1.328 | ,00 |
| 09/9/2013 | 3,1200 | 0,97% | 3,1200 | 3,1200 | 3,1200 | 15 | ,00 |
| 06/9/2013 | 3,0900 | -0,96% | 3,0900 | 3,0900 | 3,0400 | 1.717 | ,00 |
| 05/9/2013 | 3,1200 | -1,58% | 3,1200 | 3,1200 | 3,1200 | 515 | ,00 |
| 04/9/2013 | 3,1700 | 0,96% | 3,1200 | 3,1700 | 3,1200 | 615 | ,00 |
| 03/9/2013 | 3,1400 | 0,96% | 3,1100 | 3,2200 | 3,1100 | 8.081 | ,00 |
| 02/9/2013 | 3,1100 | 0,00% | 3,0800 | 3,1100 | 3,0600 | 222 | ,00 |
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. | 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.% |
|---|