| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6550 | -5,49 % | -0,4450 | 13.349.651 |
| 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 |
| ΙΚΤΙΝ | 0,3970 | -2,46 % | -0,0100 | 90.500 |
| ΟΤΟΕΛ | 11,1000 | -2,29 % | -0,2600 | 9.905 |
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 |
|---|---|---|---|---|---|---|---|
| 15/6/2012 | 3,4200 | 2,09% | 3,1500 | 3,5900 | 3,1500 | 1.140 | 3.891,34 |
| 14/6/2012 | 3,3500 | 15,52% | 2,9000 | 3,4000 | 2,9000 | 4.000 | 12.713,80 |
| 13/6/2012 | 2,9000 | -0,34% | 2,8000 | 2,9000 | 2,7600 | 1.213 | 3.450,78 |
| 12/6/2012 | 2,9100 | 0,34% | 2,9000 | 2,9100 | 2,9000 | 129 | 374,99 |
| 11/6/2012 | 2,9000 | 0,35% | 2,8700 | 2,9100 | 2,8000 | 1.230 | 3.498,82 |
| 08/6/2012 | 2,8900 | -3,67% | 2,7900 | 2,9600 | 2,7900 | 2.270 | 6.402,95 |
| 07/6/2012 | 3,0000 | -3,23% | 3,0000 | 3,1000 | 3,0000 | 1.676 | 5.032,55 |
| 06/6/2012 | 3,1000 | -5,49% | 3,2800 | 3,3500 | 3,0000 | 715 | 2.256,45 |
| 05/6/2012 | 3,2800 | -0,61% | 3,2800 | 3,2800 | 3,2800 | 200 | 656,00 |
| 01/6/2012 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 31/5/2012 | 3,3000 | 0,00% | 3,1000 | 3,3000 | 3,1000 | 760 | 2.409,30 |
| 30/5/2012 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 29/5/2012 | 3,3000 | 0,92% | 3,3300 | 3,3500 | 3,1200 | 439 | 1.427,90 |
| 28/5/2012 | 3,2700 | 5,83% | 3,0900 | 3,3000 | 3,0900 | 1.369 | 4.293,60 |
| 25/5/2012 | 3,0900 | 2,66% | 3,0700 | 3,1400 | 2,7900 | 693 | 2.068,77 |
| 24/5/2012 | 3,0100 | -9,34% | 3,0700 | 3,2300 | 2,9700 | 19.092 | 59.270,50 |
| 23/5/2012 | 3,3200 | -0,30% | 3,4100 | 3,4100 | 3,1700 | 283 | 917,51 |
| 22/5/2012 | 3,3300 | -1,48% | 3,2200 | 3,3300 | 3,2200 | 71 | 229,70 |
| 21/5/2012 | 3,3800 | -0,88% | 3,1800 | 3,4000 | 3,1800 | 81 | 267,60 |
| 18/5/2012 | 3,4100 | -1,16% | 3,2700 | 3,4100 | 3,2700 | 71 | 236,60 |
| 17/5/2012 | 3,4500 | -3,09% | 3,2700 | 3,4500 | 3,2700 | 62 | 206,88 |
| 16/5/2012 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | ,00 | |
| 15/5/2012 | 3,5600 | 1,42% | 3,5600 | 3,5600 | 3,5600 | 30 | 108,00 |
| 14/5/2012 | 3,5100 | -4,10% | 3,5300 | 3,5300 | 3,5100 | 20.859 | 73.603,95 |
| 11/5/2012 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | 5 | 18,50 |
| 10/5/2012 | 3,6600 | 2,81% | 3,6100 | 3,6600 | 3,6100 | 61 | 220,50 |
| 09/5/2012 | 3,5600 | 0,00% | 3,3700 | 3,5600 | 3,3700 | 74 | 256,20 |
| 08/5/2012 | 3,5600 | -4,04% | 3,6100 | 3,6100 | 3,4600 | 11.236 | 40.445,50 |
| 07/5/2012 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | 20 | 75,00 |
| 04/5/2012 | 3,7100 | 0,54% | 3,7200 | 3,7200 | 3,6100 | 1.145 | 4.149,48 |
| 03/5/2012 | 3,6900 | -1,60% | 3,7500 | 3,7500 | 3,5100 | 9.721 | 34.224,47 |
| 02/5/2012 | 3,7500 | 4,17% | 3,5100 | 3,7500 | 3,4600 | 878 | 3.076,51 |
| 30/4/2012 | 3,6000 | 1,12% | 3,6000 | 3,6000 | 3,6000 | 30 | 109,20 |
| 27/4/2012 | 3,5600 | 1,42% | 3,5100 | 3,5600 | 3,5100 | 797 | 2.812,30 |
| 26/4/2012 | 3,5100 | 2,93% | 3,5100 | 3,5100 | 3,5100 | 81 | 284,00 |
| 25/4/2012 | 3,4100 | -4,21% | 3,5600 | 3,5600 | 3,4100 | 3.046 | 10.820,68 |
| 24/4/2012 | 3,5600 | 1,42% | 3,5400 | 3,5600 | 3,5400 | 19.638 | 69.978,90 |
| 23/4/2012 | 3,5100 | 0,00% | 3,5300 | 3,5300 | 3,5100 | 51 | 178,30 |
| 20/4/2012 | 3,5100 | -4,10% | 3,6400 | 3,6500 | 3,4600 | 1.710 | 5.976,44 |
| 19/4/2012 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | ,00 | |
| 18/4/2012 | 3,6600 | 1,67% | 3,6500 | 3,6600 | 3,6500 | 66 | 240,35 |
| 17/4/2012 | 3,6000 | -0,28% | 3,5000 | 3,6000 | 3,5000 | 35 | 124,40 |
| 12/4/2012 | 3,6100 | -0,55% | 3,4700 | 3,6100 | 3,4700 | 61 | 214,80 |
| 11/4/2012 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 10/4/2012 | 3,6300 | -3,46% | 3,4800 | 3,8100 | 3,4800 | 136 | 492,15 |
| 05/4/2012 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,7600 | ,00 | |
| 04/4/2012 | 3,7600 | 2,17% | 3,7500 | 3,7600 | 3,7500 | 5.091 | 19.151,27 |
| 03/4/2012 | 3,6800 | -0,81% | 3,4700 | 3,7100 | 3,4700 | 2.517 | 9.255,24 |
| 02/4/2012 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | ,00 | |
| 30/3/2012 | 3,7100 | 1,37% | 3,5600 | 3,7100 | 3,5600 | 140 | 515,25 |
| 29/3/2012 | 3,6600 | -2,66% | 3,6600 | 3,6600 | 3,6600 | 4.404 | 16.132,00 |
| 28/3/2012 | 3,7600 | 2,73% | 3,7500 | 3,7600 | 3,7500 | 202 | 759,00 |
| 27/3/2012 | 3,6600 | -2,40% | 3,6600 | 3,6600 | 3,6600 | 30 | 111,00 |
| 26/3/2012 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | 535 | 2.008,70 |
| 23/3/2012 | 3,7500 | 2,46% | 3,4700 | 3,8000 | 3,4700 | 1.122 | 4.222,25 |
| 22/3/2012 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | 465 | 1.702,00 |
| 21/3/2012 | 3,6600 | 1,39% | 3,6600 | 3,6600 | 3,6600 | 253 | 925,00 |
| 20/3/2012 | 3,6100 | -2,70% | 3,6100 | 3,7200 | 3,6100 | 1.918 | 6.938,44 |
| 19/3/2012 | 3,7100 | -0,27% | 3,8700 | 3,8800 | 3,7100 | 1.238 | 4.619,21 |
| 16/3/2012 | 3,7200 | -4,86% | 3,7100 | 3,7600 | 3,5800 | 5.304 | 19.489,30 |
| 15/3/2012 | 3,9100 | 1,30% | 3,7100 | 3,9100 | 3,7100 | 4.498 | 17.229,40 |
| 14/3/2012 | 3,8600 | 0,26% | 3,8600 | 3,8600 | 3,8600 | 556 | 2.145,00 |
| 13/3/2012 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | 30 | 116,70 |
| 12/3/2012 | 3,8500 | -0,52% | 3,6700 | 3,8500 | 3,6600 | 334 | 1.225,38 |
| 09/3/2012 | 3,8700 | 5,74% | 3,6600 | 3,9100 | 3,6600 | 5.959 | 21.982,85 |
| 08/3/2012 | 3,6600 | -4,69% | 3,8400 | 3,8600 | 3,6100 | 5.392 | 19.960,04 |
| 07/3/2012 | 3,8400 | -0,52% | 3,8400 | 3,8400 | 3,8400 | 42 | 162,96 |
| 06/3/2012 | 3,8600 | -2,28% | 3,9600 | 4,0100 | 3,8600 | 275 | 1.092,72 |
| 05/3/2012 | 3,9500 | -0,25% | 3,9500 | 3,9500 | 3,9500 | 253 | ,00 |
| 02/3/2012 | 3,9600 | 0,51% | 3,8500 | 3,9600 | 3,8500 | 131 | ,00 |
| 01/3/2012 | 3,9400 | 4,79% | 3,8600 | 3,9500 | 3,8600 | 1.757 | ,00 |
| 29/2/2012 | 3,7600 | -4,08% | 3,8600 | 3,8600 | 3,7600 | 4.751 | ,00 |
| 28/2/2012 | 3,9200 | 4,53% | 3,8200 | 3,9400 | 3,8200 | 955 | ,00 |
| 24/2/2012 | 3,7500 | 9,65% | 3,6100 | 3,7500 | 3,6100 | 3.436 | ,00 |
| 23/2/2012 | 3,4200 | -2,84% | 3,4200 | 3,5200 | 3,4200 | 774 | ,00 |
| 22/2/2012 | 3,5200 | 0,28% | 3,5200 | 3,5200 | 3,5200 | 8 | ,00 |
| 21/2/2012 | 3,5100 | 1,45% | 3,7100 | 3,7100 | 3,5100 | 61 | ,00 |
| 20/2/2012 | 3,4600 | -2,81% | 3,6600 | 3,6600 | 3,4600 | 131 | ,00 |
| 17/2/2012 | 3,5600 | 1,42% | 3,5600 | 3,5600 | 3,5600 | 374 | ,00 |
| 16/2/2012 | 3,5100 | 2,63% | 3,4200 | 3,5100 | 3,4200 | 105 | ,00 |
| 15/2/2012 | 3,4200 | -0,29% | 3,3700 | 3,4200 | 3,3700 | 1.715 | ,00 |
| 14/2/2012 | 3,4300 | -2,28% | 3,5100 | 3,5100 | 3,4300 | 1.071 | ,00 |
| 13/2/2012 | 3,5100 | 2,63% | 3,7300 | 3,7500 | 3,5100 | 604 | ,00 |
| 10/2/2012 | 3,4200 | -3,93% | 3,4600 | 3,4600 | 3,4200 | 24.436 | ,00 |
| 09/2/2012 | 3,5600 | 4,09% | 3,4200 | 3,5600 | 3,3700 | 5.713 | ,00 |
| 08/2/2012 | 3,4200 | 0,00% | 3,4200 | 3,4600 | 3,4200 | 2.071 | ,00 |
| 07/2/2012 | 3,4200 | 0,00% | 3,5100 | 3,5100 | 3,4200 | 2.509 | ,00 |
| 06/2/2012 | 3,4200 | 1,48% | 3,3700 | 3,4200 | 3,3700 | 3.827 | ,00 |
| 03/2/2012 | 3,3700 | 2,74% | 3,3700 | 3,4600 | 3,1100 | 457 | ,00 |
| 02/2/2012 | 3,2800 | 5,47% | 3,1000 | 3,2900 | 3,1000 | 3.096 | ,00 |
| 01/2/2012 | 3,1100 | 5,07% | 2,9500 | 3,1200 | 2,9500 | 6.259 | ,00 |
| 31/1/2012 | 2,9600 | -0,34% | 2,7400 | 2,9600 | 2,7400 | 45 | ,00 |
| 30/1/2012 | 2,9700 | -1,66% | 2,9700 | 2,9700 | 2,9700 | 9 | ,00 |
| 27/1/2012 | 3,0200 | -1,63% | 2,8600 | 3,0200 | 2,8600 | 815 | ,00 |
| 26/1/2012 | 3,0700 | 3,72% | 3,0900 | 3,0900 | 2,9700 | 759 | ,00 |
| 25/1/2012 | 2,9600 | -5,73% | 3,1200 | 3,1200 | 2,8600 | 2.441 | ,00 |
| 24/1/2012 | 3,1400 | 0,96% | 3,1400 | 3,1400 | 3,1400 | 15 | ,00 |
| 23/1/2012 | 3,1100 | 2,98% | 3,0600 | 3,1100 | 2,9500 | 450 | ,00 |
| 20/1/2012 | 3,0200 | 0,00% | 3,0700 | 3,0700 | 2,9700 | 619 | ,00 |
| 19/1/2012 | 3,0200 | -0,98% | 3,0500 | 3,0500 | 2,9700 | 237 | ,00 |
| 18/1/2012 | 3,0500 | -1,93% | 2,8700 | 3,0700 | 2,8700 | 197 | ,00 |
| 17/1/2012 | 3,1100 | 0,65% | 3,1200 | 3,1200 | 3,1100 | 748 | ,00 |
| 16/1/2012 | 3,0900 | 1,64% | 3,0700 | 3,1500 | 3,0700 | 452 | ,00 |
| 13/1/2012 | 3,0400 | -2,56% | 3,1100 | 3,1100 | 2,9700 | 1.515 | ,00 |
| 12/1/2012 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 11/1/2012 | 3,1200 | -0,95% | 3,1300 | 3,1300 | 3,1200 | 808 | ,00 |
| 10/1/2012 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | ,00 | |
| 09/1/2012 | 3,1500 | -1,25% | 3,1900 | 3,1900 | 2,9700 | 742 | ,00 |
| 05/1/2012 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | ,00 | |
| 04/1/2012 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | ,00 | |
| 03/1/2012 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | 51 | ,00 |
| 02/1/2012 | 3,1900 | 0,31% | 3,1800 | 3,1900 | 3,1800 | 232 | ,00 |
| 30/12/2011 | 3,1800 | -0,93% | 2,9100 | 3,2100 | 2,9100 | 1.445 | ,00 |
| 29/12/2011 | 3,2100 | -0,31% | 3,2200 | 3,2200 | 3,0700 | 224 | ,00 |
| 28/12/2011 | 3,2200 | 0,00% | 3,1700 | 3,2200 | 3,1700 | 3.263 | ,00 |
| 27/12/2011 | 3,2200 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 196 | ,00 |
| 23/12/2011 | 3,2200 | -0,62% | 3,2200 | 3,2200 | 3,2200 | 20 | ,00 |
| 22/12/2011 | 3,2400 | -0,92% | 3,2200 | 3,2700 | 3,1300 | 1.758 | ,00 |
| 21/12/2011 | 3,2700 | 0,00% | 3,4200 | 3,4500 | 3,1700 | 2.111 | ,00 |
| 20/12/2011 | 3,2700 | -4,11% | 3,5100 | 3,6500 | 3,2400 | 5.424 | ,00 |
| 19/12/2011 | 3,4100 | -1,73% | 3,4700 | 3,4800 | 3,2700 | 10.331 | ,00 |
| 16/12/2011 | 3,4700 | 10,16% | 3,1700 | 3,5600 | 3,1500 | 1.902 | ,00 |
| 15/12/2011 | 3,1500 | 4,65% | 3,0100 | 3,2500 | 2,9700 | 2.193 | ,00 |
| 14/12/2011 | 3,0100 | 4,88% | 2,8700 | 3,0600 | 2,8700 | 3.791 | ,00 |
| 13/12/2011 | 2,8700 | -1,03% | 2,9300 | 2,9400 | 2,6700 | 5.455 | ,00 |
| 12/12/2011 | 2,9000 | -2,36% | 2,9600 | 2,9700 | 2,9000 | 143 | ,00 |
| 09/12/2011 | 2,9700 | 0,00% | 2,9700 | 2,9700 | 2,9700 | 141 | ,00 |
| 08/12/2011 | 2,9700 | 0,00% | 2,9700 | 2,9700 | 2,9700 | 51 | ,00 |
| 07/12/2011 | 2,9700 | 0,00% | 2,9200 | 2,9700 | 2,9200 | 71 | ,00 |
| 06/12/2011 | 2,9700 | 1,71% | 2,9700 | 2,9700 | 2,9700 | 45 | ,00 |
| 05/12/2011 | 2,9200 | 1,74% | 2,9200 | 2,9500 | 2,8200 | 737 | ,00 |
| 02/12/2011 | 2,8700 | 1,06% | 2,8400 | 2,8700 | 2,7700 | 141 | ,00 |
| 01/12/2011 | 2,8400 | 3,27% | 2,7700 | 2,8400 | 2,7200 | 2.425 | ,00 |
| 30/11/2011 | 2,7500 | -3,51% | 2,8400 | 2,8500 | 2,6700 | 956 | ,00 |
| 29/11/2011 | 2,8500 | 1,42% | 2,8600 | 2,8600 | 2,8100 | 101 | ,00 |
| 28/11/2011 | 2,8100 | 2,55% | 2,8700 | 2,8700 | 2,7400 | 227 | ,00 |
| 25/11/2011 | 2,7400 | -1,08% | 2,7900 | 2,8000 | 2,5800 | 2.506 | ,00 |
| 24/11/2011 | 2,7700 | 2,21% | 2,7600 | 2,7700 | 2,7400 | 1.629 | ,00 |
| 23/11/2011 | 2,7100 | -2,17% | 2,7600 | 2,7600 | 2,7100 | 141 | ,00 |
| 22/11/2011 | 2,7700 | -7,67% | 2,9300 | 2,9300 | 2,6700 | 4.310 | ,00 |
| 21/11/2011 | 3,0000 | 0,33% | 3,0500 | 3,0500 | 2,9300 | 210 | ,00 |
| 18/11/2011 | 2,9900 | -2,29% | 3,0000 | 3,0400 | 2,9700 | 73 | ,00 |
| 17/11/2011 | 3,0600 | 1,32% | 2,9700 | 3,0600 | 2,9300 | 1.477 | ,00 |
| 16/11/2011 | 3,0200 | -1,63% | 3,0200 | 3,0700 | 3,0200 | 1.056 | ,00 |
| 15/11/2011 | 3,0700 | -1,92% | 3,0900 | 3,1600 | 3,0700 | 1.667 | ,00 |
| 14/11/2011 | 3,1300 | 0,97% | 3,0700 | 3,1300 | 3,0000 | 1.839 | ,00 |
| 11/11/2011 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 20 | ,00 |
| 10/11/2011 | 3,1000 | 2,99% | 3,0700 | 3,1200 | 3,0700 | 2.255 | ,00 |
| 09/11/2011 | 3,0100 | -3,53% | 3,0200 | 3,0700 | 2,9700 | 416 | ,00 |
| 08/11/2011 | 3,1200 | 0,65% | 3,0700 | 3,1200 | 3,0700 | 61 | ,00 |
| 07/11/2011 | 3,1000 | -0,32% | 3,1700 | 3,1700 | 3,1000 | 4.026 | ,00 |
| 04/11/2011 | 3,1100 | -0,32% | 3,1600 | 3,1600 | 3,0700 | 1.202 | ,00 |
| 03/11/2011 | 3,1200 | 0,00% | 3,1200 | 3,1700 | 3,1000 | 4.192 | ,00 |
| 02/11/2011 | 3,1200 | 1,96% | 3,0600 | 3,1200 | 3,0600 | 152 | ,00 |
| 01/11/2011 | 3,0600 | -2,24% | 3,0700 | 3,0700 | 2,9700 | 3.179 | ,00 |
| 31/10/2011 | 3,1300 | 0,00% | 3,0700 | 3,1400 | 3,0300 | 535 | ,00 |
| 27/10/2011 | 3,1300 | 0,97% | 3,1100 | 3,1500 | 3,0700 | 2.414 | ,00 |
| 26/10/2011 | 3,1000 | 1,97% | 2,9200 | 3,1100 | 2,9200 | 386 | ,00 |
| 25/10/2011 | 3,0400 | 1,67% | 2,9200 | 3,0500 | 2,8700 | 343 | ,00 |
| 24/10/2011 | 2,9900 | -2,92% | 3,0800 | 3,0800 | 2,8700 | 312 | ,00 |
| 21/10/2011 | 3,0800 | 0,33% | 3,1200 | 3,1400 | 3,0700 | 223 | ,00 |
| 20/10/2011 | 3,0700 | 0,00% | 3,0700 | 3,0700 | 3,0700 | 2.020 | ,00 |
| 19/10/2011 | 3,0700 | 1,99% | 3,0200 | 3,1300 | 3,0200 | 527 | ,00 |
| 18/10/2011 | 3,0100 | -1,95% | 3,0700 | 3,0900 | 2,9700 | 545 | ,00 |
| 17/10/2011 | 3,0700 | -1,60% | 3,0700 | 3,0700 | 3,0700 | 51 | ,00 |
| 14/10/2011 | 3,1200 | 1,63% | 3,0700 | 3,1200 | 3,0700 | 152 | ,00 |
| 13/10/2011 | 3,0700 | -1,60% | 3,1200 | 3,1200 | 2,9700 | 2.091 | ,00 |
| 12/10/2011 | 3,1200 | 7,22% | 2,9100 | 3,1200 | 2,9100 | 904 | ,00 |
| 11/10/2011 | 2,9100 | 2,83% | 2,8300 | 2,9100 | 2,7200 | 23.045 | ,00 |
| 10/10/2011 | 2,8300 | -8,12% | 3,0700 | 3,0700 | 2,8300 | 7.843 | ,00 |
| 07/10/2011 | 3,0800 | -3,14% | 3,2700 | 3,2900 | 3,0300 | 3.831 | ,00 |
| 06/10/2011 | 3,1800 | -3,05% | 3,3700 | 3,4000 | 3,1700 | 960 | ,00 |
| 05/10/2011 | 3,2800 | -1,20% | 3,4800 | 3,5000 | 3,1300 | 1.575 | ,00 |
| 04/10/2011 | 3,3200 | -3,77% | 3,3200 | 3,3800 | 3,1700 | 957 | ,00 |
| 03/10/2011 | 3,4500 | 0,00% | 3,4800 | 3,4800 | 3,3300 | 114 | ,00 |
| 30/9/2011 | 3,4500 | -0,29% | 3,3700 | 3,4700 | 3,3700 | 1.717 | ,00 |
| 29/9/2011 | 3,4600 | -0,29% | 3,4700 | 3,4800 | 3,3400 | 279 | ,00 |
| 28/9/2011 | 3,4700 | -1,42% | 3,3200 | 3,4900 | 3,3100 | 132 | ,00 |
| 27/9/2011 | 3,5200 | -0,85% | 3,3200 | 3,5600 | 3,3000 | 138 | ,00 |
| 26/9/2011 | 3,5500 | 0,57% | 3,3200 | 3,5600 | 3,3000 | 82 | ,00 |
| 23/9/2011 | 3,5300 | 0,86% | 3,3600 | 3,5400 | 3,3500 | 162 | ,00 |
| 22/9/2011 | 3,5000 | -0,28% | 3,4300 | 3,5200 | 3,3000 | 1.113 | ,00 |
| 21/9/2011 | 3,5100 | 0,57% | 3,5400 | 3,7100 | 3,4200 | 303 | ,00 |
| 20/9/2011 | 3,4900 | 0,58% | 3,5100 | 3,5400 | 3,4200 | 315 | ,00 |
| 19/9/2011 | 3,4700 | 2,06% | 3,2200 | 3,7100 | 2,9700 | 33.445 | ,00 |
| 16/9/2011 | 3,4000 | 0,29% | 3,5900 | 3,6000 | 3,2200 | 626 | ,00 |
| 15/9/2011 | 3,3900 | 0,59% | 3,3700 | 3,5100 | 3,2800 | 303 | ,00 |
| 14/9/2011 | 3,3700 | -2,60% | 3,6000 | 3,6600 | 3,3100 | 2.104 | ,00 |
| 13/9/2011 | 3,4600 | -1,98% | 3,4100 | 3,6200 | 3,3700 | 2.182 | ,00 |
| 12/9/2011 | 3,5300 | -3,02% | 3,5600 | 3,6200 | 3,4800 | 1.768 | ,00 |
| 09/9/2011 | 3,6400 | -2,93% | 3,6600 | 3,6600 | 3,6200 | 526 | ,00 |
| 08/9/2011 | 3,7500 | -0,79% | 3,8500 | 3,8800 | 3,6400 | 4.017 | ,00 |
| 07/9/2011 | 3,7800 | 0,80% | 3,8400 | 3,8400 | 3,6700 | 66 | ,00 |
| 06/9/2011 | 3,7500 | 0,00% | 3,7900 | 3,7900 | 3,7500 | 253 | ,00 |
| 05/9/2011 | 3,7500 | -2,60% | 3,5800 | 3,7500 | 3,5700 | 263 | ,00 |
| 02/9/2011 | 3,8500 | -0,52% | 3,7200 | 3,8500 | 3,7200 | 40 | ,00 |
| 01/9/2011 | 3,8700 | -2,27% | 3,9600 | 3,9600 | 3,8600 | 3.253 | ,00 |
| 31/8/2011 | 3,9600 | 2,59% | 3,9600 | 3,9600 | 3,9600 | 30 | ,00 |
| 30/8/2011 | 3,8600 | -0,77% | 3,6300 | 3,8600 | 3,6300 | 34 | ,00 |
| 29/8/2011 | 3,8900 | 1,30% | 3,8400 | 3,9100 | 3,8400 | 3.273 | ,00 |
| 26/8/2011 | 3,8400 | 0,00% | 3,8300 | 3,8400 | 3,8300 | 303 | ,00 |
| 25/8/2011 | 3,8400 | 0,26% | 3,4800 | 3,9100 | 3,4800 | 18.010 | ,00 |
| 24/8/2011 | 3,8300 | -10,09% | 4,3100 | 4,4300 | 3,8200 | 15.080 | ,00 |
| 23/8/2011 | 4,2600 | 3,65% | 4,4000 | 4,4000 | 4,1100 | 1.222 | ,00 |
| 22/8/2011 | 4,1100 | 0,00% | 4,1100 | 4,1100 | 4,1100 | ,00 | |
| 19/8/2011 | 4,1100 | -4,20% | 4,0400 | 4,2600 | 4,0400 | 101 | ,00 |
| 18/8/2011 | 4,2900 | -2,05% | 4,1100 | 4,3000 | 4,1100 | 91 | ,00 |
| 17/8/2011 | 4,3800 | 5,80% | 4,3600 | 4,4300 | 4,1400 | 718 | ,00 |
| 16/8/2011 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 101 | ,00 |
| 12/8/2011 | 4,1400 | 1,22% | 4,3500 | 4,3500 | 4,0600 | 262 | ,00 |
| 11/8/2011 | 4,0900 | -1,68% | 4,0100 | 4,3500 | 4,0100 | 545 | ,00 |
| 10/8/2011 | 4,1600 | -0,48% | 4,1800 | 4,3100 | 4,1600 | 1.051 | ,00 |
| 09/8/2011 | 4,1800 | 0,24% | 4,3100 | 4,3100 | 4,0600 | 566 | ,00 |
| 08/8/2011 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | 505 | ,00 |
| 05/8/2011 | 4,1700 | -5,66% | 4,1900 | 4,4200 | 4,1600 | 865 | ,00 |
| 04/8/2011 | 4,4200 | -0,45% | 4,2700 | 4,4500 | 4,2600 | 162 | ,00 |
| 03/8/2011 | 4,4400 | 1,37% | 4,3700 | 4,4400 | 4,3700 | 71 | ,00 |
| 02/8/2011 | 4,3800 | -1,57% | 4,4600 | 4,4600 | 4,3700 | 2.000 | ,00 |
| 01/8/2011 | 4,4500 | -1,98% | 4,4600 | 4,4600 | 4,4500 | 606 | ,00 |
| 29/7/2011 | 4,5400 | 0,00% | 4,5400 | 4,5400 | 4,5400 | ,00 | |
| 28/7/2011 | 4,5400 | 2,02% | 4,5200 | 4,5500 | 4,3800 | 5.099 | ,00 |
| 27/7/2011 | 4,4500 | 2,77% | 4,3300 | 4,4500 | 4,3300 | 31.876 | ,00 |
| 26/7/2011 | 4,3300 | -1,81% | 4,4500 | 4,5400 | 4,3300 | 131 | ,00 |
| 25/7/2011 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,4100 | 808 | ,00 |
| 22/7/2011 | 4,4100 | 3,52% | 4,3400 | 4,4500 | 4,3400 | 55.862 | ,00 |
| 21/7/2011 | 4,2600 | 4,93% | 4,2600 | 4,2600 | 4,2600 | 51 | ,00 |
| 20/7/2011 | 4,0600 | -2,40% | 4,0600 | 4,0600 | 4,0600 | 30 | ,00 |
| 19/7/2011 | 4,1600 | -1,89% | 4,3500 | 4,3500 | 4,0800 | 523 | ,00 |
| 18/7/2011 | 4,2400 | -1,62% | 4,0700 | 4,4000 | 4,0700 | 203 | ,00 |
| 15/7/2011 | 4,3100 | -0,46% | 4,0700 | 4,3100 | 4,0700 | 107 | ,00 |
| 14/7/2011 | 4,3300 | -0,23% | 4,4000 | 4,4100 | 4,0900 | 299 | ,00 |
| 13/7/2011 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | ,00 | |
| 12/7/2011 | 4,3400 | -1,81% | 4,1600 | 4,3500 | 4,1600 | 264 | ,00 |
| 11/7/2011 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 08/7/2011 | 4,4200 | 6,00% | 4,3000 | 4,4200 | 4,3000 | 71 | ,00 |
| 07/7/2011 | 4,1700 | -5,44% | 4,2200 | 4,3900 | 4,1600 | 2.224 | ,00 |
| 06/7/2011 | 4,4100 | -1,78% | 4,2000 | 4,4500 | 4,2000 | 201 | ,00 |
| 05/7/2011 | 4,4900 | 1,81% | 4,4700 | 4,4900 | 4,4700 | 156 | ,00 |
| 04/7/2011 | 4,4100 | -1,34% | 4,5000 | 4,5000 | 4,4100 | 101 | ,00 |
| 01/7/2011 | 4,4700 | 1,36% | 4,1900 | 4,4700 | 4,1900 | 1.392 | ,00 |
| 30/6/2011 | 4,4100 | -0,45% | 4,4300 | 4,4500 | 4,1900 | 1.121 | ,00 |
| 29/6/2011 | 4,4300 | -0,45% | 4,5300 | 4,5300 | 4,2400 | 643 | ,00 |
| 28/6/2011 | 4,4500 | 2,06% | 4,3600 | 4,4800 | 4,3600 | 1.061 | ,00 |
| 27/6/2011 | 4,3600 | 0,00% | 4,3700 | 4,3700 | 4,3600 | 2.525 | ,00 |
| 24/6/2011 | 4,3600 | -0,46% | 4,2600 | 4,3600 | 4,2600 | 2.020 | ,00 |
| 23/6/2011 | 4,3800 | 0,46% | 4,1700 | 4,4500 | 4,1300 | 2.069 | ,00 |
| 22/6/2011 | 4,3600 | 1,16% | 4,4700 | 4,4700 | 4,3600 | 3.034 | ,00 |
| 21/6/2011 | 4,3100 | 1,17% | 4,2600 | 4,3600 | 4,2600 | 3.084 | ,00 |
| 20/6/2011 | 4,2600 | -5,75% | 4,2600 | 4,2900 | 4,2600 | 1.879 | ,00 |
| 17/6/2011 | 4,5200 | -1,09% | 4,2600 | 4,5500 | 4,2200 | 2.980 | ,00 |
| 16/6/2011 | 4,5700 | -0,65% | 4,4100 | 4,6100 | 4,1800 | 10.415 | ,00 |
| 15/6/2011 | 4,6000 | 2,91% | 4,4600 | 4,6000 | 4,4600 | 182 | ,00 |
| 14/6/2011 | 4,4700 | -3,25% | 4,4300 | 4,6200 | 4,4300 | 1.455 | ,00 |
| 10/6/2011 | 4,6200 | -2,53% | 4,8500 | 4,8500 | 4,6000 | 7.762 | ,00 |
| 09/6/2011 | 4,7400 | 7,24% | 4,6000 | 4,7500 | 4,5700 | 18.311 | ,00 |
| 08/6/2011 | 4,4200 | 0,68% | 4,2100 | 4,6500 | 4,2100 | 12.425 | ,00 |
| 07/6/2011 | 4,3900 | 4,28% | 4,3400 | 4,4100 | 4,0000 | 1.722 | ,00 |
| 06/6/2011 | 4,2100 | 1,94% | 4,0100 | 4,2100 | 4,0100 | 259 | ,00 |
| 03/6/2011 | 4,1300 | 2,74% | 4,1400 | 4,1500 | 3,9900 | 271 | ,00 |
| 02/6/2011 | 4,0200 | 1,52% | 4,0500 | 4,1400 | 3,9900 | 1.162 | ,00 |
| 01/6/2011 | 3,9600 | -0,25% | 3,9700 | 4,1100 | 3,9600 | 5.543 | ,00 |
| 31/5/2011 | 3,9700 | 0,00% | 4,2000 | 4,2100 | 3,9700 | 5.752 | ,00 |
| 30/5/2011 | 3,9700 | -4,11% | 3,9700 | 4,1600 | 3,9600 | 13.213 | ,00 |
| 27/5/2011 | 4,1400 | 0,00% | 3,9900 | 4,1500 | 3,9600 | 172 | ,00 |
| 26/5/2011 | 4,1400 | 2,99% | 4,0300 | 4,1600 | 3,9900 | 263 | ,00 |
| 25/5/2011 | 4,0200 | -2,19% | 3,9900 | 4,2000 | 3,9900 | 2.056 | ,00 |
| 24/5/2011 | 4,1100 | -2,38% | 4,1900 | 4,2000 | 4,1100 | 1.950 | ,00 |
| 23/5/2011 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | 5.051 | ,00 |
| 20/5/2011 | 4,2100 | -1,17% | 4,2600 | 4,2600 | 4,2100 | 6.667 | ,00 |
| 19/5/2011 | 4,2600 | 1,19% | 4,2100 | 4,2600 | 4,0200 | 128 | ,00 |
| 18/5/2011 | 4,2100 | 2,18% | 4,2000 | 4,2100 | 4,2000 | 63 | ,00 |
| 17/5/2011 | 4,1200 | 3,00% | 4,1000 | 4,1300 | 4,1000 | 695 | ,00 |
| 16/5/2011 | 4,0000 | -3,38% | 4,1300 | 4,1400 | 3,9900 | 2.794 | ,00 |
| 13/5/2011 | 4,1400 | -4,61% | 4,2600 | 4,2600 | 4,1100 | 5.896 | ,00 |
| 12/5/2011 | 4,3400 | -4,62% | 4,3600 | 4,4500 | 4,2500 | 2.004 | ,00 |
| 11/5/2011 | 4,5500 | 0,00% | 4,5500 | 4,5700 | 4,3900 | 327 | ,00 |
| 10/5/2011 | 4,5500 | 2,94% | 4,5300 | 4,5500 | 4,3600 | 217 | ,00 |
| 09/5/2011 | 4,4200 | -6,95% | 4,5500 | 4,6500 | 4,4100 | 7.749 | ,00 |
| 06/5/2011 | 4,7500 | 0,42% | 4,8200 | 4,8200 | 4,7300 | 2.121 | ,00 |
| 05/5/2011 | 4,7300 | -1,87% | 4,8300 | 4,9000 | 4,5700 | 16.678 | ,00 |
| 04/5/2011 | 4,8200 | 4,78% | 4,4700 | 4,8500 | 4,4700 | 22.507 | ,00 |
| 03/5/2011 | 4,6000 | 0,88% | 4,4500 | 4,6500 | 4,4200 | 5.854 | ,00 |
| 02/5/2011 | 4,5600 | 2,70% | 4,4400 | 4,6500 | 4,4300 | 3.244 | ,00 |
| 29/4/2011 | 4,4400 | 9,36% | 4,1800 | 4,4500 | 4,1800 | 1.483 | ,00 |
| 28/4/2011 | 4,0600 | 0,00% | 4,1800 | 4,1800 | 4,0500 | 2.512 | ,00 |
| 27/4/2011 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | 483 | ,00 |
| 26/4/2011 | 4,0600 | -1,93% | 4,0600 | 4,0600 | 4,0600 | 1.010 | ,00 |
| 21/4/2011 | 4,1400 | 2,22% | 4,0500 | 4,1400 | 4,0100 | 71 | ,00 |
| 20/4/2011 | 4,0500 | -1,46% | 4,1400 | 4,1600 | 4,0200 | 770 | ,00 |
| 19/4/2011 | 4,1100 | 2,24% | 4,0200 | 4,1100 | 4,0200 | 4.422 | ,00 |
| 18/4/2011 | 4,0200 | -2,19% | 4,0000 | 4,1800 | 3,9900 | 1.192 | ,00 |
| 15/4/2011 | 4,1100 | 2,75% | 4,0900 | 4,1100 | 4,0600 | 431 | ,00 |
| 14/4/2011 | 4,0000 | 0,76% | 3,9700 | 4,0600 | 3,9700 | 557 | ,00 |
| 13/4/2011 | 3,9700 | -1,98% | 4,0600 | 4,1000 | 3,9600 | 2.010 | ,00 |
| 12/4/2011 | 4,0500 | 2,02% | 3,9700 | 4,0600 | 3,9700 | 485 | ,00 |
| 11/4/2011 | 3,9700 | 0,00% | 3,9600 | 4,0900 | 3,9600 | 324 | ,00 |
| 08/4/2011 | 3,9700 | -2,46% | 3,9900 | 4,1800 | 3,9600 | 4.082 | ,00 |
| 07/4/2011 | 4,0700 | 0,00% | 4,0700 | 4,0800 | 4,0700 | 809 | ,00 |
| 06/4/2011 | 4,0700 | -0,97% | 4,0600 | 4,1900 | 4,0600 | 256 | ,00 |
| 05/4/2011 | 4,1100 | 0,00% | 4,0100 | 4,1600 | 3,8600 | 2.554 | ,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 | 7,6550 | -5,49 % | -0,4450 | 101.079.140 |
| ΠΕΙΡ | 6,6900 | -2,02 % | -0,1380 | 23.267.843 |
| ΕΥΡΩΒ | 3,2970 | -1,38 % | -0,0460 | 15.426.386 |
| ΕΤΕ | 12,7000 | 0,16 % | 0,0200 | 15.186.622 |
| MTLN | 44,2400 | 3,85 % | 1,6400 | 12.270.033 |
| ΑΛΦΑ | 3,4440 | -0,89 % | -0,0310 | 11.448.886 |
| ΜΠΕΛΑ | 27,4200 | -0,36 % | -0,1000 | 6.470.886 |
| ΟΠΑΠ | 18,2200 | 0,61 % | 0,1100 | 3.430.949 |
| BOCHGR | 7,9400 | -1,98 % | -0,1600 | 2.796.186 |
| ΔΕΗ | 15,1800 | -0,13 % | -0,0200 | 2.631.063 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6550 | -5,49 % | 13.349.651 | 101,08εκ. |
| ΕΥΡΩΒ | 3,2970 | -1,38 % | 4.716.203 | 15,43εκ. |
| ΠΕΙΡ | 6,6900 | -2,02 % | 3.482.747 | 23,27εκ. |
| ΑΛΦΑ | 3,4440 | -0,89 % | 3.342.654 | 11,45εκ. |
| ΙΝΛΟΤ | 1,1120 | -1,07 % | 1.333.927 | 1,49εκ. |
| ΕΤΕ | 12,7000 | 0,16 % | 1.201.930 | 15,19εκ. |
| 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 | 7,6550 | -5,49 % | 13.349.651 | 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 % | 3.482.747 | 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 | 0,3970 | -2,46 % | 90.500 | 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 % | 4.716.203 | 4,49 % |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | 2.977 | 4,44 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|