| 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 |
|---|---|---|---|---|---|---|---|
| 08/3/2016 | 3,4800 | -0,29% | 3,3000 | 3,4900 | 3,3000 | 81 | 275,53 |
| 07/3/2016 | 3,4900 | 0,29% | 3,3300 | 3,4900 | 3,3300 | 310 | 1.049,90 |
| 04/3/2016 | 3,4800 | 2,35% | 3,4000 | 3,4900 | 3,3000 | 1.225 | 4.087,55 |
| 03/3/2016 | 3,4000 | -0,29% | 3,4900 | 3,4900 | 3,4000 | 260 | 902,30 |
| 02/3/2016 | 3,4100 | -1,45% | 3,3800 | 3,4100 | 3,3800 | 60 | 203,70 |
| 01/3/2016 | 3,4600 | 2,37% | 3,3800 | 3,4900 | 3,3800 | 160 | 552,40 |
| 29/2/2016 | 3,3800 | -3,98% | 3,4100 | 3,4900 | 3,3500 | 2.040 | 6.913,03 |
| 26/2/2016 | 3,5200 | -0,85% | 3,6200 | 3,6200 | 3,5000 | 1.100 | 3.880,50 |
| 25/2/2016 | 3,5500 | -2,74% | 3,6200 | 3,6200 | 3,5500 | 5.499 | 19.871,38 |
| 24/2/2016 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 23/2/2016 | 3,6500 | -5,19% | 3,8600 | 3,9000 | 3,6400 | 1.336 | 5.156,23 |
| 22/2/2016 | 3,8500 | 4,90% | 3,6400 | 3,8500 | 3,6400 | 1.929 | 7.374,45 |
| 19/2/2016 | 3,6700 | 0,00% | 3,8000 | 3,8000 | 3,6000 | 12.791 | 48.566,16 |
| 18/2/2016 | 3,6700 | -0,81% | 3,8000 | 3,8600 | 3,5100 | 271 | 988,25 |
| 17/2/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 16/2/2016 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 50 | 185,00 |
| 15/2/2016 | 3,7000 | 6,94% | 3,4000 | 3,7000 | 3,4000 | 23.998 | 88.748,49 |
| 12/2/2016 | 3,4600 | 2,67% | 3,3900 | 3,4600 | 3,3700 | 39 | 131,96 |
| 11/2/2016 | 3,3700 | -5,07% | 3,3100 | 3,3900 | 3,1000 | 1.176 | 3.816,72 |
| 10/2/2016 | 3,5500 | -1,11% | 3,4100 | 3,5500 | 3,4100 | 60 | 208,80 |
| 09/2/2016 | 3,5900 | -0,28% | 3,4500 | 3,6000 | 3,3400 | 1.421 | 4.806,70 |
| 08/2/2016 | 3,6000 | -4,00% | 3,6500 | 3,6500 | 3,4500 | 80 | 283,50 |
| 05/2/2016 | 3,7500 | 3,88% | 3,5000 | 3,7700 | 3,5000 | 17.819 | 66.634,63 |
| 04/2/2016 | 3,6100 | 0,00% | 3,6100 | 3,6100 | 3,6100 | ,00 | |
| 03/2/2016 | 3,6100 | -3,48% | 3,5100 | 3,6500 | 3,5000 | 430 | 1.522,30 |
| 02/2/2016 | 3,7400 | -1,58% | 3,4600 | 3,7400 | 3,4600 | 640 | 2.325,70 |
| 01/2/2016 | 3,8000 | 5,26% | 3,7000 | 3,8000 | 3,7000 | 2.054 | 7.800,20 |
| 29/1/2016 | 3,6100 | -5,00% | 3,4500 | 3,6100 | 3,4500 | 4 | 14,12 |
| 28/1/2016 | 3,8000 | 4,97% | 3,7000 | 3,8000 | 3,7000 | 2.054 | 212,40 |
| 27/1/2016 | 3,6200 | 0,56% | 3,4500 | 3,6600 | 3,4500 | 231 | 823,30 |
| 26/1/2016 | 3,6000 | -1,64% | 3,4000 | 3,6000 | 3,4000 | 7.470 | 26.574,60 |
| 25/1/2016 | 3,6600 | 1,67% | 3,5000 | 3,6600 | 3,5000 | 1.200 | 4.280,00 |
| 22/1/2016 | 3,6000 | 7,46% | 3,2900 | 3,6000 | 3,2200 | 35.572 | 127.140,65 |
| 21/1/2016 | 3,3500 | 9,84% | 3,2300 | 3,3500 | 3,2300 | 1.700 | 5.579,90 |
| 20/1/2016 | 3,0500 | 0,00% | 3,0000 | 3,0500 | 2,9200 | 40.370 | 118.814,51 |
| 19/1/2016 | 3,0500 | -1,61% | 3,1900 | 3,2700 | 3,0500 | 540 | 1.653,40 |
| 18/1/2016 | 3,1000 | -1,59% | 3,3000 | 3,3000 | 3,1000 | 1.142 | 3.542,86 |
| 15/1/2016 | 3,1500 | -0,94% | 3,1600 | 3,1700 | 3,0500 | 5.200 | 16.200,20 |
| 14/1/2016 | 3,1800 | -3,93% | 3,2100 | 3,2100 | 3,1200 | 2.770 | 8.691,70 |
| 13/1/2016 | 3,3100 | -1,49% | 3,3400 | 3,3400 | 3,2200 | 4.890 | 15.980,60 |
| 12/1/2016 | 3,3600 | -3,45% | 3,4800 | 3,4800 | 3,3500 | 3.430 | 11.535,10 |
| 11/1/2016 | 3,4800 | -5,43% | 3,5300 | 3,5900 | 3,4800 | 6.148 | 21.404,64 |
| 08/1/2016 | 3,6800 | -0,54% | 3,6000 | 3,6800 | 3,5500 | 550 | 1.957,60 |
| 07/1/2016 | 3,7000 | -2,63% | 3,6000 | 3,7000 | 3,5500 | 830 | 2.966,00 |
| 05/1/2016 | 3,8000 | -2,31% | 3,6000 | 3,8000 | 3,6000 | 1.578 | 5.888,20 |
| 04/1/2016 | 3,8900 | 3,18% | 3,8900 | 3,8900 | 3,8900 | 20 | 77,80 |
| 31/12/2015 | 3,7700 | 0,00% | 3,6400 | 3,7700 | 3,6200 | 3.200 | 11.907,00 |
| 30/12/2015 | 3,7700 | 0,00% | 3,7700 | 3,8000 | 3,6300 | 1.930 | 7.244,23 |
| 29/12/2015 | 3,7700 | 3,29% | 3,6500 | 3,7700 | 3,6500 | 500 | 1.863,75 |
| 28/12/2015 | 3,6500 | 0,00% | 3,5100 | 3,6500 | 3,5000 | 1.840 | 6.624,10 |
| 23/12/2015 | 3,6500 | 1,39% | 3,5900 | 3,6500 | 3,5800 | 5.344 | 19.180,06 |
| 22/12/2015 | 3,6000 | 0,00% | 3,6000 | 3,6500 | 3,5800 | 4.030 | 14.518,74 |
| 21/12/2015 | 3,6000 | -5,01% | 3,5900 | 3,6400 | 3,5900 | 1.136 | 4.089,18 |
| 18/12/2015 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | ,00 | |
| 17/12/2015 | 3,7900 | -2,07% | 3,7000 | 3,7900 | 3,7000 | 3.470 | 12.840,80 |
| 16/12/2015 | 3,8700 | -0,26% | 3,8000 | 3,8700 | 3,8000 | 15.000 | 58.037,95 |
| 15/12/2015 | 3,8800 | 2,92% | 3,8800 | 3,8800 | 3,8800 | 30.100 | 116.788,00 |
| 14/12/2015 | 3,7700 | 0,00% | 3,6500 | 3,7700 | 3,6500 | 70 | 257,90 |
| 11/12/2015 | 3,7700 | -1,82% | 3,6500 | 3,7700 | 3,6200 | 765 | 2.796,00 |
| 10/12/2015 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 09/12/2015 | 3,8400 | 2,13% | 3,6600 | 3,8400 | 3,6600 | 408 | 1.511,28 |
| 08/12/2015 | 3,7600 | -0,79% | 3,7900 | 3,8000 | 3,7200 | 7.500 | 28.225,86 |
| 07/12/2015 | 3,7900 | -2,07% | 3,8700 | 3,9000 | 3,7000 | 9.770 | 37.680,00 |
| 04/12/2015 | 3,8700 | 0,00% | 3,8700 | 3,8700 | 3,8700 | ,00 | |
| 03/12/2015 | 3,8700 | 0,00% | 3,8700 | 3,8700 | 3,8700 | ,00 | |
| 02/12/2015 | 3,8700 | 0,00% | 3,8700 | 3,8700 | 3,8700 | ,00 | |
| 01/12/2015 | 3,8700 | 1,84% | 3,6200 | 3,8700 | 3,6200 | 100 | 372,30 |
| 30/11/2015 | 3,8000 | 1,33% | 3,6100 | 3,8000 | 3,6100 | 395 | 1.427,85 |
| 27/11/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 26/11/2015 | 3,7500 | -1,83% | 3,7400 | 3,7500 | 3,6500 | 1.340 | 4.963,40 |
| 25/11/2015 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,7800 | 2.136 | 8.111,52 |
| 24/11/2015 | 3,8200 | -2,05% | 3,7400 | 3,8800 | 3,7400 | 1.150 | 4.305,30 |
| 23/11/2015 | 3,9000 | 0,00% | 3,7700 | 3,9000 | 3,7700 | 8 | 30,78 |
| 20/11/2015 | 3,9000 | 1,30% | 3,7800 | 3,9000 | 3,7800 | 152 | 590,56 |
| 19/11/2015 | 3,8500 | -0,26% | 3,7300 | 3,8500 | 3,7300 | 211 | 811,70 |
| 18/11/2015 | 3,8600 | -2,28% | 3,8000 | 3,9000 | 3,8000 | 676 | 2.589,40 |
| 17/11/2015 | 3,9500 | 5,33% | 3,7300 | 3,9500 | 3,7300 | 360 | 1.373,27 |
| 16/11/2015 | 3,7500 | -0,79% | 3,7500 | 3,8900 | 3,7500 | 709 | 2.688,85 |
| 13/11/2015 | 3,7800 | -3,08% | 3,9400 | 4,0000 | 3,7800 | 4.950 | 19.554,04 |
| 12/11/2015 | 3,9000 | 0,52% | 3,9400 | 3,9500 | 3,8100 | 914 | 3.514,25 |
| 11/11/2015 | 3,8800 | 0,00% | 3,8100 | 3,8800 | 3,7600 | 260 | 988,69 |
| 10/11/2015 | 3,8800 | -1,52% | 3,8400 | 3,9500 | 3,8400 | 30.801 | 118.634,28 |
| 09/11/2015 | 3,9400 | 1,55% | 3,8700 | 3,9900 | 3,8700 | 2.080 | 8.192,41 |
| 06/11/2015 | 3,8800 | -0,77% | 3,7500 | 3,8800 | 3,7500 | 150 | 568,54 |
| 05/11/2015 | 3,9100 | -1,01% | 3,9300 | 3,9300 | 3,9000 | 2.560 | 10.032,30 |
| 04/11/2015 | 3,9500 | 1,80% | 3,9400 | 3,9500 | 3,9400 | 5.000 | 19.748,70 |
| 03/11/2015 | 3,8800 | -0,26% | 3,7500 | 3,9000 | 3,6700 | 91.345 | 353.591,18 |
| 02/11/2015 | 3,8900 | 2,91% | 3,7700 | 3,8900 | 3,7700 | 3.950 | 15.167,00 |
| 30/10/2015 | 3,7800 | 5,00% | 3,5500 | 3,7800 | 3,5000 | 96.675 | 340.448,71 |
| 29/10/2015 | 3,6000 | -5,26% | 3,7000 | 3,7000 | 3,6000 | 1.639 | 5.984,74 |
| 27/10/2015 | 3,8000 | -0,78% | 3,6500 | 3,8000 | 3,6500 | 90 | 333,40 |
| 26/10/2015 | 3,8300 | 3,51% | 3,6000 | 3,8300 | 3,5800 | 8.461 | 31.075,40 |
| 23/10/2015 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 22/10/2015 | 3,7000 | 2,78% | 3,7000 | 3,7000 | 3,7000 | 400 | 1.480,00 |
| 21/10/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 300 | 1.080,00 |
| 20/10/2015 | 3,6000 | -1,37% | 3,6000 | 3,6000 | 3,6000 | 30 | 108,00 |
| 19/10/2015 | 3,6500 | -1,88% | 3,6500 | 3,6500 | 3,6500 | 30 | 109,50 |
| 16/10/2015 | 3,7200 | 0,54% | 3,7700 | 3,7700 | 3,7200 | 30 | 112,35 |
| 15/10/2015 | 3,7000 | -2,37% | 3,7000 | 3,7000 | 3,7000 | 30 | 111,00 |
| 14/10/2015 | 3,7900 | 1,88% | 3,6000 | 3,7900 | 3,6000 | 1.800 | 6.765,00 |
| 13/10/2015 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 12/10/2015 | 3,7200 | 1,64% | 3,7200 | 3,7200 | 3,7200 | 20 | 74,40 |
| 09/10/2015 | 3,6600 | -0,81% | 3,8000 | 3,8000 | 3,6600 | 130 | 489,80 |
| 08/10/2015 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 07/10/2015 | 3,6900 | 0,00% | 3,7400 | 3,7400 | 3,5700 | 425 | 1.570,38 |
| 06/10/2015 | 3,6900 | 1,37% | 3,6900 | 3,6900 | 3,6900 | 10 | 36,90 |
| 05/10/2015 | 3,6400 | -3,45% | 3,6600 | 3,6600 | 3,5600 | 2.254 | 8.121,04 |
| 02/10/2015 | 3,7700 | 0,00% | 3,7700 | 3,7700 | 3,7700 | 10 | 37,70 |
| 01/10/2015 | 3,7700 | 0,53% | 3,7000 | 3,8000 | 3,6600 | 3.370 | 12.440,44 |
| 30/9/2015 | 3,7500 | -1,83% | 3,7200 | 3,7500 | 3,7000 | 1.000 | 3.709,50 |
| 29/9/2015 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | ,00 | |
| 28/9/2015 | 3,8200 | 4,66% | 3,7100 | 3,8400 | 3,6900 | 2.750 | 10.311,44 |
| 25/9/2015 | 3,6500 | -2,67% | 3,6500 | 3,6600 | 3,6500 | 1.030 | 3.759,80 |
| 24/9/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 23/9/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 22/9/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 21/9/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | 986 | 3.697,50 |
| 18/9/2015 | 3,7500 | 1,35% | 3,6500 | 3,7500 | 3,6500 | 1.410 | 5.258,10 |
| 17/9/2015 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 27 | 99,90 |
| 16/9/2015 | 3,7000 | 2,21% | 3,6800 | 3,7100 | 3,6800 | 8.100 | 29.966,11 |
| 15/9/2015 | 3,6200 | -3,21% | 3,6100 | 3,6900 | 3,5800 | 1.511 | 5.465,75 |
| 14/9/2015 | 3,7400 | 1,08% | 3,7000 | 3,8100 | 3,7000 | 34.176 | 129.284,60 |
| 11/9/2015 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 176 | 651,20 |
| 10/9/2015 | 3,7000 | 0,00% | 3,9900 | 3,9900 | 3,7000 | 1.395 | 5.253,94 |
| 09/9/2015 | 3,7000 | 0,00% | 4,0000 | 4,0000 | 3,6500 | 94 | 351,90 |
| 08/9/2015 | 3,7000 | 0,82% | 3,6700 | 3,7000 | 3,6700 | 1.775 | 6.548,75 |
| 07/9/2015 | 3,6700 | -0,81% | 3,5700 | 3,7000 | 3,5000 | 25.975 | 91.137,05 |
| 04/9/2015 | 3,7000 | 0,00% | 3,6500 | 3,7000 | 3,6500 | 280 | 1.034,20 |
| 03/9/2015 | 3,7000 | 0,00% | 3,5700 | 3,7000 | 3,5700 | 70 | 254,90 |
| 02/9/2015 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,6000 | 1.241 | 4.588,70 |
| 01/9/2015 | 3,7000 | 0,00% | 3,4000 | 3,7000 | 3,4000 | 3.854 | 14.250,80 |
| 31/8/2015 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 28/8/2015 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 250 | 925,00 |
| 27/8/2015 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 26/8/2015 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 270 | 1.001,00 |
| 25/8/2015 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 24/8/2015 | 3,7000 | -1,33% | 3,4500 | 3,7000 | 3,4500 | 40 | 140,50 |
| 21/8/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 20/8/2015 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 19/8/2015 | 3,7500 | 1,35% | 3,7000 | 3,7600 | 3,7000 | 7.630 | 28.512,51 |
| 18/8/2015 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 17 | 62,90 |
| 17/8/2015 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 14/8/2015 | 3,7000 | -5,13% | 3,7000 | 3,8000 | 3,7000 | 85 | 317,70 |
| 13/8/2015 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 1 | 3,90 |
| 12/8/2015 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 11/8/2015 | 3,9000 | 2,63% | 3,8000 | 3,9000 | 3,8000 | 2.001 | 7.603,90 |
| 10/8/2015 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 795 | 3.021,00 |
| 07/8/2015 | 3,8000 | -1,81% | 3,9500 | 3,9500 | 3,8000 | 1.768 | 6.868,40 |
| 06/8/2015 | 3,8700 | 1,84% | 3,8000 | 3,9500 | 3,8000 | 2.239 | 8.625,15 |
| 05/8/2015 | 3,8000 | 0,00% | 3,8500 | 3,8500 | 3,8000 | 1.560 | 5.956,00 |
| 04/8/2015 | 3,8000 | 1,06% | 3,7600 | 3,8600 | 3,7000 | 4.262 | 16.087,11 |
| 03/8/2015 | 3,7600 | -1,05% | 3,7800 | 3,7800 | 3,5000 | 150 | 562,20 |
| 26/6/2015 | 3,8000 | -4,52% | 3,8900 | 3,9000 | 3,8000 | 579 | 2.204,90 |
| 25/6/2015 | 3,9800 | 2,05% | 3,8000 | 3,9800 | 3,8000 | 350 | 1.357,00 |
| 24/6/2015 | 3,9000 | -2,50% | 4,0000 | 4,0000 | 3,9000 | 168 | 669,20 |
| 23/6/2015 | 4,0000 | 0,00% | 3,9000 | 4,0900 | 3,8000 | 7.059 | 27.605,76 |
| 22/6/2015 | 4,0000 | 0,00% | 3,8000 | 4,0000 | 3,8000 | 214 | 838,00 |
| 19/6/2015 | 4,0000 | 5,26% | 3,8000 | 4,0000 | 3,7500 | 250 | 949,20 |
| 18/6/2015 | 3,8000 | -0,52% | 3,8200 | 3,8200 | 3,8000 | 1.100 | 4.198,00 |
| 17/6/2015 | 3,8200 | -4,50% | 3,8100 | 3,9000 | 3,8000 | 1.290 | 4.916,00 |
| 16/6/2015 | 4,0000 | 2,30% | 4,0000 | 4,0000 | 4,0000 | 30 | 120,00 |
| 15/6/2015 | 3,9100 | -2,25% | 3,7500 | 4,0000 | 3,7500 | 2.194 | 8.314,29 |
| 12/6/2015 | 4,0000 | -1,23% | 4,0000 | 4,0000 | 4,0000 | 1.090 | 4.360,00 |
| 11/6/2015 | 4,0500 | 1,25% | 3,8800 | 4,1500 | 3,8800 | 26.079 | 105.520,37 |
| 10/6/2015 | 4,0000 | 1,52% | 3,8100 | 4,0000 | 3,8100 | 480 | 1.914,30 |
| 09/6/2015 | 3,9400 | 1,81% | 3,8500 | 3,9500 | 3,8000 | 1.422 | 5.505,20 |
| 08/6/2015 | 3,8700 | -3,25% | 3,9000 | 4,0000 | 3,8400 | 10.288 | 40.237,96 |
| 05/6/2015 | 4,0000 | -2,44% | 4,0900 | 4,0900 | 4,0000 | 3.435 | 13.758,68 |
| 04/6/2015 | 4,1000 | 2,50% | 3,8600 | 4,2500 | 3,8600 | 17.660 | 72.612,68 |
| 03/6/2015 | 4,0000 | 6,95% | 3,8300 | 4,1000 | 3,7500 | 70.727 | 278.476,12 |
| 02/6/2015 | 3,7400 | 1,08% | 3,4500 | 3,8000 | 3,4500 | 5.390 | 19.980,96 |
| 29/5/2015 | 3,7000 | 4,52% | 3,5300 | 3,7300 | 3,4600 | 4.350 | 15.638,30 |
| 28/5/2015 | 3,5400 | -0,28% | 3,6800 | 3,6800 | 3,5400 | 200 | 722,00 |
| 27/5/2015 | 3,5500 | 1,72% | 3,3200 | 3,5500 | 3,3200 | 80 | 275,60 |
| 26/5/2015 | 3,4900 | -0,85% | 3,5000 | 3,5000 | 3,4800 | 1.100 | 3.848,80 |
| 25/5/2015 | 3,5200 | 1,15% | 3,5200 | 3,5200 | 3,5200 | 3.000 | 10.560,00 |
| 22/5/2015 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 21/5/2015 | 3,4800 | -3,06% | 3,4000 | 3,4800 | 3,4000 | 144 | 496,96 |
| 20/5/2015 | 3,5900 | 0,00% | 3,5000 | 3,5900 | 3,5000 | 210 | ,00 |
| 19/5/2015 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 18/5/2015 | 3,5900 | 0,84% | 3,5600 | 3,6800 | 3,5500 | 13.903 | ,00 |
| 15/5/2015 | 3,5600 | 2,01% | 3,4300 | 3,5600 | 3,4300 | 1.747 | ,00 |
| 14/5/2015 | 3,4900 | 1,75% | 3,4800 | 3,5000 | 3,4800 | 365 | ,00 |
| 13/5/2015 | 3,4300 | 0,88% | 3,4800 | 3,5000 | 3,2200 | 715 | ,00 |
| 12/5/2015 | 3,4000 | -0,87% | 3,3000 | 3,4000 | 3,3000 | 130 | ,00 |
| 11/5/2015 | 3,4300 | -0,58% | 3,3000 | 3,4300 | 3,3000 | 130 | ,00 |
| 08/5/2015 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | ,00 | |
| 07/5/2015 | 3,4500 | 0,29% | 3,4000 | 3,5000 | 3,2200 | 12.365 | ,00 |
| 06/5/2015 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 05/5/2015 | 3,4400 | -0,29% | 3,2800 | 3,4400 | 3,2000 | 588 | ,00 |
| 04/5/2015 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | 250 | ,00 |
| 30/4/2015 | 3,4500 | 5,18% | 3,4500 | 3,4500 | 3,4500 | 1 | ,00 |
| 29/4/2015 | 3,2800 | -1,20% | 3,2800 | 3,2800 | 3,2800 | 8 | ,00 |
| 28/4/2015 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,3200 | 30 | ,00 |
| 27/4/2015 | 3,3200 | 0,61% | 3,3000 | 3,3900 | 3,3000 | 809 | ,00 |
| 24/4/2015 | 3,3000 | -7,82% | 3,4300 | 3,4900 | 3,3000 | 3.160 | ,00 |
| 23/4/2015 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | 3 | ,00 |
| 22/4/2015 | 3,5800 | 2,29% | 3,5800 | 3,5800 | 3,5800 | 50 | ,00 |
| 21/4/2015 | 3,5000 | -0,85% | 3,4000 | 3,5000 | 3,3300 | 810 | ,00 |
| 20/4/2015 | 3,5300 | 0,86% | 3,4000 | 3,5300 | 3,4000 | 400 | ,00 |
| 17/4/2015 | 3,5000 | -1,41% | 3,5000 | 3,6500 | 3,5000 | 36.922 | ,00 |
| 16/4/2015 | 3,5500 | 0,28% | 3,4500 | 3,5500 | 3,4400 | 1.348 | ,00 |
| 15/4/2015 | 3,5400 | 1,14% | 3,3300 | 3,5400 | 3,3300 | 1.353 | ,00 |
| 14/4/2015 | 3,5000 | 2,64% | 3,3800 | 3,5000 | 3,3800 | 13.892 | ,00 |
| 09/4/2015 | 3,4100 | 0,00% | 3,4100 | 3,4100 | 3,4100 | ,00 | |
| 08/4/2015 | 3,4100 | 0,00% | 3,4100 | 3,4100 | 3,4100 | ,00 | |
| 07/4/2015 | 3,4100 | 0,29% | 3,4100 | 3,4100 | 3,4100 | 20 | ,00 |
| 02/4/2015 | 3,4000 | 3,34% | 3,4000 | 3,4000 | 3,4000 | 280 | ,00 |
| 01/4/2015 | 3,2900 | -2,95% | 3,2300 | 3,2900 | 3,2100 | 650 | ,00 |
| 31/3/2015 | 3,3900 | -0,29% | 3,4000 | 3,4000 | 3,2000 | 2.701 | ,00 |
| 30/3/2015 | 3,4000 | 0,29% | 3,3900 | 3,4000 | 3,3800 | 770 | ,00 |
| 27/3/2015 | 3,3900 | -0,88% | 3,3100 | 3,3900 | 3,2200 | 910 | ,00 |
| 26/3/2015 | 3,4200 | 0,59% | 3,3000 | 3,4200 | 3,3000 | 130 | ,00 |
| 24/3/2015 | 3,4000 | -0,58% | 3,5000 | 3,5000 | 3,3000 | 1.250 | ,00 |
| 23/3/2015 | 3,4200 | -3,66% | 3,2600 | 3,5000 | 3,2600 | 930 | ,00 |
| 20/3/2015 | 3,5500 | 3,50% | 3,2200 | 3,5500 | 3,2200 | 130 | ,00 |
| 19/3/2015 | 3,4300 | -0,29% | 3,3000 | 3,4300 | 3,2500 | 70 | ,00 |
| 18/3/2015 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 17/3/2015 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 16/3/2015 | 3,4400 | 1,18% | 3,1500 | 3,4400 | 3,1500 | 156 | ,00 |
| 13/3/2015 | 3,4000 | 2,41% | 3,2000 | 3,4500 | 3,1000 | 25.268 | ,00 |
| 12/3/2015 | 3,3200 | -0,30% | 3,2100 | 3,3200 | 3,2100 | 130 | ,00 |
| 11/3/2015 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | 2 | ,00 |
| 10/3/2015 | 3,3300 | -2,63% | 3,3300 | 3,3300 | 3,3300 | 1.300 | ,00 |
| 09/3/2015 | 3,4200 | -2,56% | 3,3200 | 3,4200 | 3,3200 | 592 | ,00 |
| 06/3/2015 | 3,5100 | 0,29% | 3,3300 | 3,5400 | 3,3300 | 130 | ,00 |
| 05/3/2015 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 04/3/2015 | 3,5000 | -2,78% | 3,5000 | 3,5000 | 3,5000 | 2 | ,00 |
| 03/3/2015 | 3,6000 | 7,78% | 3,3400 | 3,6000 | 3,3400 | 9.207 | ,00 |
| 02/3/2015 | 3,3400 | -1,47% | 3,3400 | 3,3400 | 3,3400 | 2.407 | ,00 |
| 27/2/2015 | 3,3900 | 0,00% | 3,3900 | 3,3900 | 3,3900 | 100 | ,00 |
| 26/2/2015 | 3,3900 | 1,19% | 3,2000 | 3,3900 | 3,2000 | 81 | ,00 |
| 25/2/2015 | 3,3500 | -1,76% | 3,4000 | 3,4000 | 3,3500 | 51 | ,00 |
| 24/2/2015 | 3,4100 | -1,16% | 3,4100 | 3,4100 | 3,2600 | 4.279 | ,00 |
| 20/2/2015 | 3,4500 | -1,43% | 3,5000 | 3,5000 | 3,4500 | 100 | ,00 |
| 19/2/2015 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 300 | ,00 |
| 18/2/2015 | 3,5000 | 2,94% | 3,2100 | 3,5000 | 3,2100 | 250 | ,00 |
| 17/2/2015 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 16/2/2015 | 3,4000 | 1,49% | 3,4100 | 3,4100 | 3,3500 | 3.630 | ,00 |
| 13/2/2015 | 3,3500 | 0,00% | 3,3500 | 3,3500 | 3,3500 | ,00 | |
| 12/2/2015 | 3,3500 | -1,76% | 3,6200 | 3,6200 | 3,3500 | 809 | ,00 |
| 11/2/2015 | 3,4100 | -0,29% | 3,4700 | 3,4700 | 3,4100 | 920 | ,00 |
| 10/2/2015 | 3,4200 | 6,87% | 3,1500 | 3,4700 | 3,1500 | 888 | ,00 |
| 09/2/2015 | 3,2000 | -7,25% | 3,4000 | 3,4000 | 3,1600 | 1.715 | ,00 |
| 06/2/2015 | 3,4500 | 4,55% | 3,3000 | 3,4900 | 3,3000 | 1.070 | ,00 |
| 05/2/2015 | 3,3000 | -1,20% | 3,3400 | 3,3400 | 3,1800 | 1.270 | ,00 |
| 04/2/2015 | 3,3400 | 4,70% | 3,2000 | 3,3400 | 3,1600 | 14.316 | ,00 |
| 03/2/2015 | 3,1900 | 0,63% | 3,1900 | 3,3900 | 3,1800 | 7.302 | ,00 |
| 02/2/2015 | 3,1700 | -3,65% | 3,2900 | 3,3000 | 3,1600 | 2.905 | ,00 |
| 30/1/2015 | 3,2900 | -0,30% | 3,1600 | 3,2900 | 3,1600 | 1.002 | ,00 |
| 29/1/2015 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 365 | ,00 |
| 28/1/2015 | 3,3000 | -4,35% | 3,5000 | 3,5000 | 3,1500 | 1.085 | ,00 |
| 27/1/2015 | 3,4500 | 2,99% | 3,2000 | 3,4500 | 3,2000 | 80 | ,00 |
| 26/1/2015 | 3,3500 | -2,05% | 3,3000 | 3,4000 | 3,3000 | 1.463 | ,00 |
| 23/1/2015 | 3,4200 | -1,16% | 3,5000 | 3,5600 | 3,3600 | 6.732 | ,00 |
| 22/1/2015 | 3,4600 | -3,89% | 3,4100 | 3,5000 | 3,4100 | 570 | ,00 |
| 21/1/2015 | 3,6000 | 0,00% | 3,5000 | 3,6000 | 3,4300 | 4.592 | ,00 |
| 20/1/2015 | 3,6000 | -1,37% | 3,5200 | 3,6000 | 3,5000 | 19.968 | ,00 |
| 19/1/2015 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 16/1/2015 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 15/1/2015 | 3,6500 | -1,08% | 3,6400 | 3,6500 | 3,6400 | 656 | ,00 |
| 14/1/2015 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 13/1/2015 | 3,6900 | 1,65% | 3,6900 | 3,6900 | 3,6900 | 20 | ,00 |
| 12/1/2015 | 3,6300 | -2,68% | 3,5700 | 3,7500 | 3,5700 | 561 | ,00 |
| 09/1/2015 | 3,7300 | -1,32% | 3,5100 | 3,7500 | 3,5000 | 12.175 | ,00 |
| 08/1/2015 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 07/1/2015 | 3,7800 | -0,53% | 3,5100 | 3,7800 | 3,5100 | 90 | ,00 |
| 05/1/2015 | 3,8000 | 0,00% | 3,5000 | 3,8000 | 3,4100 | 220 | ,00 |
| 02/1/2015 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 31/12/2014 | 3,8000 | 2,98% | 3,6900 | 3,8000 | 3,6900 | 70.250 | ,00 |
| 30/12/2014 | 3,6900 | 1,93% | 3,5500 | 3,6900 | 3,5500 | 1.550 | ,00 |
| 29/12/2014 | 3,6200 | -0,82% | 3,4100 | 3,6200 | 3,4000 | 2.850 | ,00 |
| 23/12/2014 | 3,6500 | -1,35% | 3,6900 | 3,7000 | 3,6500 | 14.250 | ,00 |
| 22/12/2014 | 3,7000 | 7,25% | 3,3000 | 3,7400 | 3,3000 | 31.450 | ,00 |
| 19/12/2014 | 3,4500 | -0,86% | 3,1400 | 3,4500 | 3,1400 | 2.905 | ,00 |
| 18/12/2014 | 3,4800 | -0,29% | 3,4000 | 3,4800 | 3,2200 | 2.675 | ,00 |
| 17/12/2014 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 16/12/2014 | 3,4900 | -0,29% | 3,4900 | 3,4900 | 3,4900 | 30 | ,00 |
| 15/12/2014 | 3,5000 | 0,86% | 3,3000 | 3,5000 | 3,2500 | 2.922 | ,00 |
| 12/12/2014 | 3,4700 | -0,86% | 3,5500 | 3,5500 | 3,4000 | 1.979 | ,00 |
| 11/12/2014 | 3,5000 | -2,78% | 3,4000 | 3,5300 | 3,3800 | 1.980 | ,00 |
| 10/12/2014 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 09/12/2014 | 3,6000 | -5,26% | 3,4200 | 3,6700 | 3,4000 | 5.912 | ,00 |
| 08/12/2014 | 3,8000 | 5,56% | 3,6000 | 3,8000 | 3,6000 | 131.662 | ,00 |
| 05/12/2014 | 3,6000 | 1,41% | 3,4800 | 3,6300 | 3,4100 | 8.881 | ,00 |
| 04/12/2014 | 3,5500 | -2,74% | 3,5200 | 3,5500 | 3,5100 | 1.944 | ,00 |
| 03/12/2014 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 02/12/2014 | 3,6500 | 0,00% | 3,6000 | 3,7000 | 3,5100 | 617 | ,00 |
| 01/12/2014 | 3,6500 | 1,39% | 3,4200 | 3,6500 | 3,4200 | 600 | ,00 |
| 28/11/2014 | 3,6000 | 2,86% | 3,5000 | 3,6000 | 3,5000 | 250 | ,00 |
| 27/11/2014 | 3,5000 | -0,57% | 3,4000 | 3,5000 | 3,3900 | 350 | ,00 |
| 26/11/2014 | 3,5200 | 1,73% | 3,4000 | 3,5200 | 3,4000 | 200 | ,00 |
| 25/11/2014 | 3,4600 | 0,00% | 3,4600 | 3,5600 | 3,4600 | 3.460 | ,00 |
| 24/11/2014 | 3,4600 | 0,29% | 3,4000 | 3,4600 | 3,4000 | 230 | ,00 |
| 21/11/2014 | 3,4500 | 0,00% | 3,3100 | 3,4500 | 3,3100 | 3.770 | ,00 |
| 20/11/2014 | 3,4500 | -0,29% | 3,3000 | 3,4500 | 3,2300 | 1.159 | ,00 |
| 19/11/2014 | 3,4600 | 0,00% | 3,4000 | 3,4600 | 3,4000 | 309 | ,00 |
| 18/11/2014 | 3,4600 | 0,58% | 3,3600 | 3,4600 | 3,3600 | 11.393 | ,00 |
| 17/11/2014 | 3,4400 | 0,00% | 3,3000 | 3,4500 | 3,3000 | 1.210 | ,00 |
| 14/11/2014 | 3,4400 | 0,00% | 3,3200 | 3,4400 | 3,3200 | 271 | ,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.% |
|---|