| 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 |
|---|---|---|---|---|---|---|---|
| 30/8/2013 | 3,1200 | 1,96% | 3,1300 | 3,1900 | 3,1100 | 1.445 | ,00 |
| 29/8/2013 | 3,0600 | -0,33% | 2,9800 | 3,0600 | 2,9800 | 1.859 | ,00 |
| 28/8/2013 | 3,0700 | -1,60% | 3,1400 | 3,1600 | 2,9700 | 20.849 | ,00 |
| 27/8/2013 | 3,1200 | 0,32% | 3,0700 | 3,1500 | 3,0400 | 6.931 | ,00 |
| 26/8/2013 | 3,1100 | 2,98% | 3,1100 | 3,1200 | 3,1100 | 455 | ,00 |
| 23/8/2013 | 3,0200 | -3,21% | 3,0200 | 3,0700 | 3,0200 | 232 | ,00 |
| 22/8/2013 | 3,1200 | 0,32% | 3,1100 | 3,1200 | 3,0600 | 613 | ,00 |
| 21/8/2013 | 3,1100 | 1,63% | 2,9800 | 3,1100 | 2,9800 | 81 | ,00 |
| 20/8/2013 | 3,0600 | -1,61% | 2,9900 | 3,0900 | 2,9700 | 4.517 | ,00 |
| 19/8/2013 | 3,1100 | 0,00% | 3,1100 | 3,1100 | 3,1100 | ,00 | |
| 16/8/2013 | 3,1100 | 0,00% | 3,1100 | 3,1100 | 3,1100 | ,00 | |
| 14/8/2013 | 3,1100 | 0,97% | 2,9800 | 3,1200 | 2,9800 | 101 | ,00 |
| 13/8/2013 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 12/8/2013 | 3,0800 | 0,33% | 3,0700 | 3,1100 | 3,0700 | 303 | ,00 |
| 09/8/2013 | 3,0700 | 0,00% | 3,0700 | 3,0700 | 3,0700 | ,00 | |
| 08/8/2013 | 3,0700 | 1,32% | 3,1800 | 3,1800 | 2,9900 | 1.408 | ,00 |
| 07/8/2013 | 3,0300 | -1,94% | 3,0800 | 3,0800 | 3,0300 | 1.273 | ,00 |
| 06/8/2013 | 3,0900 | -0,96% | 3,0200 | 3,1200 | 2,9700 | 3.879 | ,00 |
| 05/8/2013 | 3,1200 | 1,63% | 3,0200 | 3,1200 | 3,0200 | 544 | ,00 |
| 02/8/2013 | 3,0700 | -3,15% | 3,0700 | 3,2100 | 3,0700 | 111 | ,00 |
| 01/8/2013 | 3,1700 | 0,32% | 3,2500 | 3,2500 | 3,1100 | 4.788 | ,00 |
| 31/7/2013 | 3,1600 | -1,86% | 3,2200 | 3,2200 | 3,0900 | 775 | ,00 |
| 30/7/2013 | 3,2200 | -0,92% | 3,3000 | 3,3300 | 3,0800 | 1.273 | ,00 |
| 29/7/2013 | 3,2500 | 0,93% | 3,1200 | 3,2600 | 3,1200 | 3.552 | ,00 |
| 26/7/2013 | 3,2200 | 1,58% | 3,1700 | 3,2200 | 3,1700 | 101 | ,00 |
| 25/7/2013 | 3,1700 | -1,25% | 3,1700 | 3,2200 | 3,0700 | 1.212 | ,00 |
| 24/7/2013 | 3,2100 | 2,23% | 3,1200 | 3,2100 | 3,1200 | 111 | ,00 |
| 23/7/2013 | 3,1400 | -3,09% | 3,0200 | 3,2500 | 3,0200 | 3.895 | ,00 |
| 22/7/2013 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 19/7/2013 | 3,2400 | 0,62% | 3,1300 | 3,2500 | 3,0800 | 1.616 | ,00 |
| 18/7/2013 | 3,2200 | 0,00% | 3,2700 | 3,4400 | 3,2100 | 38.114 | ,00 |
| 17/7/2013 | 3,2200 | 0,00% | 3,2200 | 3,4600 | 3,2200 | 45.682 | ,00 |
| 16/7/2013 | 3,2200 | 3,54% | 3,1700 | 3,2500 | 3,0800 | 15.304 | ,00 |
| 15/7/2013 | 3,1100 | 3,67% | 2,9700 | 3,1200 | 2,8800 | 2.480 | ,00 |
| 12/7/2013 | 3,0000 | 1,35% | 3,0700 | 3,0700 | 2,9100 | 1.327 | ,00 |
| 11/7/2013 | 2,9600 | -0,34% | 3,1400 | 3,1400 | 2,7700 | 2.051 | ,00 |
| 10/7/2013 | 2,9700 | -2,94% | 3,2000 | 3,2000 | 2,9700 | 198 | ,00 |
| 09/7/2013 | 3,0600 | 2,34% | 3,0600 | 3,2200 | 3,0000 | 6.002 | ,00 |
| 08/7/2013 | 2,9900 | 3,82% | 2,9600 | 3,0400 | 2,8500 | 3.449 | ,00 |
| 05/7/2013 | 2,8800 | -4,95% | 2,8700 | 3,0700 | 2,8700 | 23.565 | ,00 |
| 04/7/2013 | 3,0300 | 9,39% | 2,7700 | 3,0300 | 2,6700 | 73.650 | ,00 |
| 03/7/2013 | 2,7700 | 0,00% | 2,6700 | 2,7700 | 2,6300 | 727 | ,00 |
| 02/7/2013 | 2,7700 | -1,77% | 2,7700 | 2,8200 | 2,6500 | 810 | ,00 |
| 01/7/2013 | 2,8200 | -1,05% | 2,7500 | 2,8200 | 2,7500 | 599 | ,00 |
| 28/6/2013 | 2,8500 | 1,79% | 2,8100 | 2,8500 | 2,7700 | 753 | ,00 |
| 27/6/2013 | 2,8000 | -0,71% | 2,6900 | 2,8100 | 2,6900 | 869 | ,00 |
| 26/6/2013 | 2,8200 | 1,08% | 2,8200 | 2,8200 | 2,6700 | 864 | ,00 |
| 25/6/2013 | 2,7900 | -0,36% | 2,8000 | 2,8000 | 2,6900 | 1.030 | ,00 |
| 21/6/2013 | 2,8000 | -2,44% | 2,6800 | 2,8100 | 2,6700 | 8.115 | ,00 |
| 20/6/2013 | 2,8700 | -5,90% | 3,0700 | 3,0700 | 2,8700 | 593 | ,00 |
| 19/6/2013 | 3,0500 | -0,65% | 2,9800 | 3,0700 | 2,9700 | 2.733 | ,00 |
| 18/6/2013 | 3,0700 | -5,83% | 3,2700 | 3,2700 | 3,0700 | 6.344 | ,00 |
| 17/6/2013 | 3,2600 | 2,52% | 3,0800 | 3,2600 | 3,0700 | 884 | ,00 |
| 14/6/2013 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 13/6/2013 | 3,1800 | 1,60% | 2,9800 | 3,2100 | 2,9800 | 1.283 | ,00 |
| 12/6/2013 | 3,1300 | 0,00% | 2,9900 | 3,1300 | 2,9700 | 170 | ,00 |
| 11/6/2013 | 3,1300 | 0,32% | 3,0700 | 3,1500 | 3,0200 | 1.434 | ,00 |
| 10/6/2013 | 3,1200 | -4,59% | 3,0900 | 3,1200 | 3,0000 | 2.995 | ,00 |
| 07/6/2013 | 3,2700 | -1,21% | 3,0100 | 3,2700 | 2,9800 | 2.688 | ,00 |
| 06/6/2013 | 3,3100 | -1,19% | 3,4500 | 3,4500 | 3,0800 | 393 | ,00 |
| 05/6/2013 | 3,3500 | -0,59% | 3,2000 | 3,3500 | 3,1900 | 1.334 | ,00 |
| 04/6/2013 | 3,3700 | 0,00% | 3,2700 | 3,4400 | 3,2100 | 1.762 | ,00 |
| 03/6/2013 | 3,3700 | 0,00% | 3,3700 | 3,3700 | 3,2700 | 1.111 | ,00 |
| 31/5/2013 | 3,3700 | 0,00% | 3,3700 | 3,3700 | 3,2100 | 1.687 | ,00 |
| 30/5/2013 | 3,3700 | -0,88% | 3,2800 | 3,3700 | 3,2400 | 222 | ,00 |
| 29/5/2013 | 3,4000 | -1,45% | 3,3700 | 3,4600 | 3,3700 | 409 | ,00 |
| 28/5/2013 | 3,4500 | 0,00% | 3,3800 | 3,4500 | 3,3800 | 101 | ,00 |
| 27/5/2013 | 3,4500 | 0,58% | 3,3200 | 3,4600 | 3,3200 | 2.192 | ,00 |
| 24/5/2013 | 3,4300 | -0,87% | 3,2900 | 3,4400 | 3,2900 | 1.419 | ,00 |
| 23/5/2013 | 3,4600 | 1,76% | 3,4500 | 3,4600 | 3,2700 | 1.482 | ,00 |
| 22/5/2013 | 3,4000 | -0,58% | 3,4600 | 3,4600 | 3,3400 | 1.032 | ,00 |
| 21/5/2013 | 3,4200 | -1,16% | 3,4000 | 3,4600 | 3,3700 | 1.924 | ,00 |
| 20/5/2013 | 3,4600 | -1,98% | 3,4300 | 3,5200 | 3,3800 | 4.640 | ,00 |
| 17/5/2013 | 3,5300 | -0,28% | 3,4800 | 3,5300 | 3,4000 | 6.515 | ,00 |
| 16/5/2013 | 3,5400 | -3,28% | 3,6800 | 3,7900 | 3,5000 | 16.757 | ,00 |
| 15/5/2013 | 3,6600 | 5,17% | 3,4200 | 3,6600 | 3,4200 | 13.183 | ,00 |
| 14/5/2013 | 3,4800 | -0,57% | 3,5000 | 3,5000 | 3,3900 | 2.847 | ,00 |
| 13/5/2013 | 3,5000 | -2,23% | 3,4300 | 3,5700 | 3,4200 | 7.516 | ,00 |
| 10/5/2013 | 3,5800 | -0,83% | 3,6000 | 3,6000 | 3,4600 | 1.429 | ,00 |
| 09/5/2013 | 3,6100 | 1,98% | 3,5100 | 3,7100 | 3,4600 | 45.574 | ,00 |
| 08/5/2013 | 3,5400 | 0,28% | 3,4300 | 3,6600 | 3,4300 | 5.889 | ,00 |
| 02/5/2013 | 3,5300 | 1,15% | 3,3700 | 3,5500 | 3,3300 | 1.476 | ,00 |
| 30/4/2013 | 3,4900 | 0,00% | 3,4000 | 3,4900 | 3,3900 | 1.333 | ,00 |
| 29/4/2013 | 3,4900 | -3,59% | 3,6200 | 3,6600 | 3,4700 | 2.645 | ,00 |
| 26/4/2013 | 3,6200 | 2,55% | 3,4200 | 3,6600 | 3,4200 | 500 | ,00 |
| 25/4/2013 | 3,5300 | -0,28% | 3,5500 | 3,6200 | 3,4000 | 2.669 | ,00 |
| 24/4/2013 | 3,5400 | -1,12% | 3,4300 | 3,5600 | 3,4300 | 2.131 | ,00 |
| 23/4/2013 | 3,5800 | -0,28% | 3,4300 | 3,5800 | 3,4300 | 352 | ,00 |
| 22/4/2013 | 3,5900 | -0,83% | 3,5200 | 3,5900 | 3,5100 | 293 | ,00 |
| 19/4/2013 | 3,6200 | 1,69% | 3,6600 | 3,8400 | 3,5000 | 1.014 | ,00 |
| 18/4/2013 | 3,5600 | 1,14% | 3,6500 | 3,6500 | 3,4500 | 182 | ,00 |
| 17/4/2013 | 3,5200 | 0,86% | 3,3700 | 3,5400 | 3,3700 | 2.046 | ,00 |
| 16/4/2013 | 3,4900 | -4,64% | 3,6100 | 3,6100 | 3,4700 | 2.206 | ,00 |
| 15/4/2013 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | ,00 | |
| 12/4/2013 | 3,6600 | -2,14% | 3,8100 | 3,8100 | 3,5600 | 172 | ,00 |
| 11/4/2013 | 3,7400 | 2,19% | 3,5600 | 3,7600 | 3,5000 | 2.162 | ,00 |
| 10/4/2013 | 3,6600 | -1,35% | 3,5600 | 3,6600 | 3,5600 | 203 | ,00 |
| 09/4/2013 | 3,7100 | 1,64% | 3,4800 | 3,7100 | 3,4800 | 2.723 | ,00 |
| 08/4/2013 | 3,6500 | -0,27% | 3,7400 | 3,7400 | 3,4300 | 592 | ,00 |
| 05/4/2013 | 3,6600 | 1,10% | 3,6500 | 3,6600 | 3,6500 | 51 | ,00 |
| 04/4/2013 | 3,6200 | 2,26% | 3,5600 | 3,8500 | 3,5600 | 1.349 | ,00 |
| 03/4/2013 | 3,5400 | -0,56% | 3,5100 | 3,5400 | 3,4600 | 328 | ,00 |
| 02/4/2013 | 3,5600 | 0,28% | 3,3700 | 3,5600 | 3,3700 | 711 | ,00 |
| 28/3/2013 | 3,5500 | 0,28% | 3,4000 | 3,5500 | 3,3900 | 1.489 | ,00 |
| 27/3/2013 | 3,5400 | -3,28% | 3,6300 | 3,7600 | 3,5400 | 2.697 | ,00 |
| 26/3/2013 | 3,6600 | -4,19% | 3,8200 | 3,8200 | 3,6600 | 1.606 | ,00 |
| 22/3/2013 | 3,8200 | -0,78% | 3,6300 | 3,8200 | 3,6300 | 1.148 | ,00 |
| 21/3/2013 | 3,8500 | 5,48% | 3,9000 | 3,9100 | 3,5600 | 111 | ,00 |
| 20/3/2013 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | 3.031 | ,00 |
| 19/3/2013 | 3,6500 | -5,44% | 3,5600 | 3,6600 | 3,5600 | 4.655 | ,00 |
| 15/3/2013 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | 256 | ,00 |
| 14/3/2013 | 3,8600 | 0,00% | 3,7800 | 3,8600 | 3,7800 | 818 | ,00 |
| 13/3/2013 | 3,8600 | -1,53% | 3,8600 | 3,9600 | 3,8600 | 9.454 | ,00 |
| 12/3/2013 | 3,9200 | -0,51% | 3,6600 | 3,9200 | 3,6600 | 1.343 | ,00 |
| 11/3/2013 | 3,9400 | -0,51% | 3,8600 | 3,9400 | 3,8000 | 359 | ,00 |
| 08/3/2013 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,7100 | 5.101 | ,00 |
| 07/3/2013 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,8600 | 1.964 | ,00 |
| 06/3/2013 | 3,9600 | 3,39% | 3,5600 | 3,9800 | 3,5600 | 3.221 | ,00 |
| 05/3/2013 | 3,8300 | 1,32% | 3,7800 | 3,8600 | 3,7800 | 1.880 | ,00 |
| 04/3/2013 | 3,7800 | -4,55% | 3,8600 | 3,8600 | 3,6600 | 1.392 | ,00 |
| 01/3/2013 | 3,9600 | -4,35% | 3,9700 | 3,9700 | 3,9600 | 545 | ,00 |
| 28/2/2013 | 4,1400 | 4,55% | 3,9600 | 4,1500 | 3,9600 | 384 | ,00 |
| 27/2/2013 | 3,9600 | -1,74% | 4,0100 | 4,0100 | 3,9600 | 2.111 | ,00 |
| 26/2/2013 | 4,0300 | 0,50% | 4,0300 | 4,0300 | 4,0300 | 131 | ,00 |
| 25/2/2013 | 4,0100 | -1,96% | 3,9700 | 4,0600 | 3,9600 | 2.359 | ,00 |
| 22/2/2013 | 4,0900 | -2,62% | 4,0100 | 4,1400 | 3,9600 | 5.455 | ,00 |
| 21/2/2013 | 4,2000 | -1,87% | 4,1600 | 4,2200 | 4,1100 | 1.000 | ,00 |
| 20/2/2013 | 4,2800 | -2,73% | 4,2900 | 4,3200 | 4,1600 | 2.408 | ,00 |
| 19/2/2013 | 4,4000 | 2,56% | 4,1600 | 4,4000 | 4,1200 | 6.390 | ,00 |
| 18/2/2013 | 4,2900 | -0,69% | 4,2000 | 4,2900 | 4,2000 | 105 | 445,05 |
| 15/2/2013 | 4,3200 | -2,48% | 4,3500 | 4,3700 | 4,2500 | 821 | 3.520,05 |
| 14/2/2013 | 4,4300 | 0,68% | 4,4500 | 4,5500 | 4,3000 | 8.910 | 40.256,23 |
| 13/2/2013 | 4,4000 | 4,76% | 4,2000 | 4,4000 | 4,1100 | 3.790 | 16.537,15 |
| 12/2/2013 | 4,2000 | 2,44% | 4,0500 | 4,2000 | 4,0500 | 3.852 | 16.057,67 |
| 11/2/2013 | 4,1000 | -1,20% | 4,1200 | 4,1200 | 4,0800 | 3.400 | 13.939,00 |
| 08/2/2013 | 4,1500 | 0,48% | 4,1500 | 4,1500 | 4,1300 | 590 | 2.444,70 |
| 07/2/2013 | 4,1300 | -3,28% | 4,2000 | 4,2000 | 4,1300 | 4.560 | 19.009,10 |
| 06/2/2013 | 4,2700 | 0,71% | 4,2400 | 4,3700 | 4,2000 | 3.449 | 14.761,57 |
| 05/2/2013 | 4,2400 | -2,53% | 4,3500 | 4,3900 | 4,2000 | 1.376 | 5.864,48 |
| 04/2/2013 | 4,3500 | 1,87% | 4,2000 | 4,4000 | 4,2000 | 10.362 | 44.158,19 |
| 01/2/2013 | 4,2700 | 3,14% | 4,2000 | 4,4000 | 4,2000 | 9.980 | 42.517,00 |
| 31/1/2013 | 4,1400 | 0,24% | 4,0100 | 4,1600 | 3,9600 | 2.361 | 9.549,40 |
| 30/1/2013 | 4,1300 | -6,35% | 4,1200 | 4,2600 | 4,1100 | 6.069 | 25.080,03 |
| 29/1/2013 | 4,4100 | -2,22% | 4,3600 | 4,6900 | 4,3000 | 10.379 | 46.099,55 |
| 28/1/2013 | 4,5100 | 1,35% | 4,4500 | 4,6900 | 4,4500 | 2.578 | 11.662,23 |
| 25/1/2013 | 4,4500 | 11,81% | 3,9600 | 4,8200 | 3,9400 | 33.537 | 149.762,21 |
| 24/1/2013 | 3,9800 | 0,51% | 3,9600 | 4,2300 | 3,9500 | 140.707 | 558.965,10 |
| 23/1/2013 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,8400 | 487 | 1.917,20 |
| 22/1/2013 | 3,9600 | -0,50% | 3,9600 | 4,0500 | 3,8600 | 1.789 | 7.094,44 |
| 21/1/2013 | 3,9800 | 0,51% | 3,9600 | 4,0700 | 3,9600 | 1.574 | 6.339,30 |
| 18/1/2013 | 3,9600 | 2,33% | 3,8200 | 4,0500 | 3,8200 | 2.536 | 10.115,28 |
| 17/1/2013 | 3,8700 | -2,27% | 3,9600 | 3,9600 | 3,8700 | 1.283 | 4.987,58 |
| 16/1/2013 | 3,9600 | -1,25% | 3,9600 | 4,1000 | 3,9600 | 864 | 3.431,55 |
| 15/1/2013 | 4,0100 | 0,50% | 3,9600 | 4,0600 | 3,8900 | 3.046 | 12.106,64 |
| 14/1/2013 | 3,9900 | 0,76% | 3,9600 | 4,2500 | 3,7600 | 49.098 | 195.492,48 |
| 11/1/2013 | 3,9600 | 2,06% | 3,9500 | 3,9600 | 3,9500 | 1.832 | 7.254,40 |
| 10/1/2013 | 3,8800 | 0,00% | 3,7600 | 3,9200 | 3,7600 | 2.430 | 9.451,80 |
| 09/1/2013 | 3,8800 | 1,84% | 3,7600 | 3,9400 | 3,7600 | 278 | 1.073,52 |
| 08/1/2013 | 3,8100 | -1,80% | 3,7900 | 3,8600 | 3,6500 | 5.295 | 20.035,48 |
| 07/1/2013 | 3,8800 | 0,00% | 3,9000 | 3,9000 | 3,7600 | 3.953 | 15.122,83 |
| 04/1/2013 | 3,8800 | -2,02% | 3,9800 | 3,9800 | 3,8600 | 5.713 | 22.337,62 |
| 03/1/2013 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,8800 | 2.655 | 10.502,73 |
| 02/1/2013 | 3,9600 | 0,00% | 3,9600 | 4,1000 | 3,9200 | 4.284 | 17.105,19 |
| 31/12/2012 | 3,9600 | 1,02% | 4,0100 | 4,2100 | 3,8400 | 5.421 | 21.961,44 |
| 28/12/2012 | 3,9200 | 10,73% | 3,5400 | 3,9600 | 3,5400 | 2.297 | 8.596,38 |
| 27/12/2012 | 3,5400 | 2,61% | 3,3900 | 3,5400 | 3,3900 | 1.107 | 3.814,83 |
| 21/12/2012 | 3,4500 | -0,58% | 3,2900 | 3,5000 | 3,2000 | 1.636 | 5.460,80 |
| 20/12/2012 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 19/12/2012 | 3,4700 | 4,20% | 3,3700 | 3,5100 | 3,3700 | 1.950 | 6.664,50 |
| 18/12/2012 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 17/12/2012 | 3,3300 | -0,60% | 3,4500 | 3,4500 | 3,3300 | 1.099 | 3.678,28 |
| 14/12/2012 | 3,3500 | 0,00% | 3,3500 | 3,3500 | 3,3500 | ,00 | |
| 13/12/2012 | 3,3500 | -1,76% | 3,4600 | 3,4600 | 3,2700 | 4.707 | 15.720,56 |
| 12/12/2012 | 3,4100 | 3,02% | 3,3200 | 3,4100 | 3,3200 | 707 | 2.384,40 |
| 11/12/2012 | 3,3100 | -0,30% | 3,2300 | 3,3900 | 3,2300 | 4.782 | 15.811,41 |
| 10/12/2012 | 3,3200 | -1,48% | 3,4600 | 3,4600 | 3,3200 | 6.557 | 21.935,90 |
| 07/12/2012 | 3,3700 | 0,30% | 3,3400 | 3,4600 | 3,3400 | 1.949 | 6.593,91 |
| 06/12/2012 | 3,3600 | 0,30% | 3,3400 | 3,3600 | 3,3400 | 1.249 | 4.174,04 |
| 05/12/2012 | 3,3500 | -2,05% | 3,3700 | 3,3700 | 3,2700 | 3.385 | 11.340,10 |
| 04/12/2012 | 3,4200 | 0,29% | 3,2700 | 3,4500 | 3,2700 | 126 | 422,40 |
| 03/12/2012 | 3,4100 | 0,00% | 3,4100 | 3,4100 | 3,4100 | ,00 | |
| 30/11/2012 | 3,4100 | 1,49% | 3,3700 | 3,4200 | 3,3700 | 126 | 425,80 |
| 29/11/2012 | 3,3600 | 0,00% | 3,3200 | 3,3600 | 3,3200 | 90 | 299,35 |
| 28/11/2012 | 3,3600 | -0,30% | 3,3700 | 3,3700 | 3,2300 | 636 | 2.071,70 |
| 27/11/2012 | 3,3700 | 0,00% | 3,3700 | 3,3700 | 3,3700 | 32 | 108,80 |
| 26/11/2012 | 3,3700 | 0,00% | 3,2000 | 3,3700 | 3,2000 | 276 | 913,90 |
| 23/11/2012 | 3,3700 | 0,00% | 3,3700 | 3,3700 | 3,3700 | ,00 | |
| 22/11/2012 | 3,3700 | -1,75% | 3,2900 | 3,3800 | 3,2900 | 1.427 | 4.804,80 |
| 21/11/2012 | 3,4300 | -3,38% | 3,5500 | 3,5500 | 3,4300 | 1.447 | 4.980,72 |
| 20/11/2012 | 3,5500 | 2,31% | 3,2800 | 3,5600 | 3,2800 | 4.495 | 15.369,80 |
| 19/11/2012 | 3,4700 | -1,70% | 3,4700 | 3,4700 | 3,4700 | 232 | 807,30 |
| 16/11/2012 | 3,5300 | -0,56% | 3,5200 | 3,5300 | 3,5200 | 1.010 | 3.569,20 |
| 15/11/2012 | 3,5500 | -1,39% | 3,6600 | 3,7000 | 3,5100 | 31.784 | 116.708,36 |
| 14/11/2012 | 3,6000 | 3,45% | 3,4600 | 3,6300 | 3,4300 | 3.033 | 10.706,80 |
| 13/11/2012 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | 2 | 7,04 |
| 12/11/2012 | 3,4800 | 2,05% | 3,4500 | 3,5600 | 3,3200 | 20.703 | 70.419,06 |
| 09/11/2012 | 3,4100 | -0,29% | 3,2300 | 3,4400 | 3,2100 | 3.182 | 10.575,20 |
| 08/11/2012 | 3,4200 | 1,48% | 3,2700 | 3,4200 | 3,2200 | 864 | 2.830,10 |
| 07/11/2012 | 3,3700 | -1,17% | 3,4100 | 3,4100 | 3,2900 | 33 | 110,16 |
| 06/11/2012 | 3,4100 | 3,33% | 3,3700 | 3,4100 | 3,3700 | 1.013 | 3.445,12 |
| 05/11/2012 | 3,3000 | 1,85% | 3,1300 | 3,3000 | 3,1300 | 5.081 | 16.744,80 |
| 02/11/2012 | 3,2400 | -0,61% | 3,2400 | 3,2400 | 3,2400 | 101 | 327,00 |
| 01/11/2012 | 3,2600 | 7,59% | 3,0000 | 3,2600 | 3,0000 | 66 | 206,05 |
| 31/10/2012 | 3,0300 | -0,66% | 3,2400 | 3,2400 | 3,0100 | 3.805 | 11.579,16 |
| 30/10/2012 | 3,0500 | -2,87% | 3,1000 | 3,1000 | 3,0100 | 9.673 | 29.506,91 |
| 29/10/2012 | 3,1400 | -3,38% | 3,2500 | 3,2500 | 3,1000 | 19.972 | 63.817,88 |
| 26/10/2012 | 3,2500 | -1,52% | 3,2600 | 3,2600 | 3,2200 | 1.335 | 4.333,90 |
| 25/10/2012 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 200 | 660,00 |
| 24/10/2012 | 3,3000 | -2,08% | 3,3000 | 3,3000 | 3,2400 | 4.270 | 13.911,60 |
| 23/10/2012 | 3,3700 | -3,99% | 3,5100 | 3,5100 | 3,3700 | 235 | 818,15 |
| 22/10/2012 | 3,5100 | 0,29% | 3,5500 | 3,5500 | 3,3400 | 158 | 545,89 |
| 19/10/2012 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 18/10/2012 | 3,5000 | 0,29% | 3,5000 | 3,5000 | 3,5000 | 100 | 350,00 |
| 17/10/2012 | 3,4900 | -0,85% | 3,3100 | 3,4900 | 3,3000 | 144 | 485,13 |
| 16/10/2012 | 3,5200 | 4,14% | 3,4800 | 3,5200 | 3,4800 | 10 | 34,84 |
| 15/10/2012 | 3,3800 | -2,31% | 3,4000 | 3,5500 | 3,2500 | 3.956 | 13.287,50 |
| 12/10/2012 | 3,4600 | -0,29% | 3,2600 | 3,4600 | 3,2600 | 886 | 2.933,90 |
| 11/10/2012 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 10/10/2012 | 3,4700 | 0,58% | 3,5000 | 3,5000 | 3,2500 | 650 | 2.173,00 |
| 09/10/2012 | 3,4500 | -2,54% | 3,5000 | 3,5000 | 3,4500 | 1.144 | 3.951,34 |
| 08/10/2012 | 3,5400 | 1,14% | 3,5000 | 3,5500 | 3,4900 | 2.250 | 7.918,30 |
| 05/10/2012 | 3,5000 | 2,04% | 3,4400 | 3,5000 | 3,3200 | 78.367 | 268.809,21 |
| 04/10/2012 | 3,4300 | -0,58% | 3,4000 | 3,4400 | 3,3500 | 266 | 896,11 |
| 03/10/2012 | 3,4500 | 0,88% | 3,4000 | 3,5000 | 3,4000 | 834 | 2.838,36 |
| 02/10/2012 | 3,4200 | -2,29% | 3,5300 | 3,5300 | 3,4000 | 1.031 | 3.526,92 |
| 01/10/2012 | 3,5000 | 2,94% | 3,5000 | 3,5000 | 3,5000 | 16 | 56,00 |
| 28/9/2012 | 3,4000 | -2,86% | 3,4000 | 3,4000 | 3,3300 | 2.072 | 7.042,10 |
| 27/9/2012 | 3,5000 | 0,29% | 3,5000 | 3,5000 | 3,5000 | 65 | 227,50 |
| 26/9/2012 | 3,4900 | -0,29% | 3,4900 | 3,4900 | 3,4900 | 500 | 1.745,00 |
| 25/9/2012 | 3,5000 | 2,04% | 3,5000 | 3,5000 | 3,5000 | 38 | 133,00 |
| 24/9/2012 | 3,4300 | -0,58% | 3,4500 | 3,5000 | 3,3100 | 187 | 643,94 |
| 21/9/2012 | 3,4500 | -2,54% | 3,4800 | 3,5000 | 3,3300 | 959 | 3.308,36 |
| 20/9/2012 | 3,5400 | 4,73% | 3,4500 | 3,5400 | 3,4000 | 610 | 2.087,30 |
| 19/9/2012 | 3,3800 | -2,87% | 3,2400 | 3,4800 | 3,2300 | 239 | 802,72 |
| 18/9/2012 | 3,4800 | 2,35% | 3,5300 | 3,5300 | 3,2500 | 166 | 558,98 |
| 17/9/2012 | 3,4000 | -0,58% | 3,2300 | 3,4100 | 3,2300 | 340 | 1.151,00 |
| 14/9/2012 | 3,4200 | 1,18% | 3,4500 | 3,4800 | 3,3500 | 296 | 1.009,63 |
| 13/9/2012 | 3,3800 | -7,40% | 3,6500 | 3,6500 | 3,3200 | 15.392 | 51.582,29 |
| 12/9/2012 | 3,6500 | 3,40% | 3,3200 | 3,6800 | 3,3200 | 2.872 | 10.245,20 |
| 11/9/2012 | 3,5300 | 1,44% | 3,5700 | 3,5800 | 3,5000 | 702 | 2.486,39 |
| 10/9/2012 | 3,4800 | 4,19% | 3,4000 | 3,5300 | 3,4000 | 1.290 | 4.445,23 |
| 07/9/2012 | 3,3400 | -1,76% | 3,3200 | 3,4000 | 3,3200 | 187 | 627,00 |
| 06/9/2012 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 94 | 319,60 |
| 05/9/2012 | 3,4000 | -2,02% | 3,3800 | 3,4000 | 3,3000 | 1.211 | 4.074,86 |
| 04/9/2012 | 3,4700 | -0,57% | 3,2100 | 3,5200 | 3,2100 | 2.125 | 7.268,09 |
| 03/9/2012 | 3,4900 | 5,76% | 3,2800 | 3,4900 | 3,2000 | 539 | 1.793,42 |
| 31/8/2012 | 3,3000 | -5,71% | 3,4700 | 3,4800 | 3,3000 | 1.450 | 4.911,94 |
| 30/8/2012 | 3,5000 | -1,13% | 3,4300 | 3,5000 | 3,3000 | 978 | 3.268,48 |
| 29/8/2012 | 3,5400 | 1,14% | 3,4700 | 3,5500 | 3,3800 | 542 | 1.857,98 |
| 28/8/2012 | 3,5000 | -1,41% | 3,5100 | 3,5400 | 3,2900 | 2.259 | 7.757,18 |
| 27/8/2012 | 3,5500 | 1,72% | 3,5400 | 3,5500 | 3,5400 | 145 | 513,86 |
| 24/8/2012 | 3,4900 | 0,00% | 3,3000 | 3,4900 | 3,3000 | 155 | 534,80 |
| 23/8/2012 | 3,4900 | 0,58% | 3,4000 | 3,4900 | 3,4000 | 171 | 587,79 |
| 22/8/2012 | 3,4700 | -0,29% | 3,3200 | 3,4700 | 3,2700 | 437 | 1.467,15 |
| 21/8/2012 | 3,4800 | 2,05% | 3,2700 | 3,4800 | 3,2600 | 1.180 | 4.061,20 |
| 20/8/2012 | 3,4100 | -2,57% | 3,2800 | 3,4500 | 3,2800 | 966 | 3.175,35 |
| 17/8/2012 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 100 | 350,00 |
| 16/8/2012 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 14/8/2012 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 13/8/2012 | 3,5000 | 2,04% | 3,2800 | 3,5000 | 3,2800 | 1.004 | 3.513,12 |
| 10/8/2012 | 3,4300 | 0,88% | 3,4700 | 3,4800 | 3,3100 | 379 | 1.290,02 |
| 09/8/2012 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 322 | 1.094,80 |
| 08/8/2012 | 3,4000 | -5,82% | 3,3600 | 3,6000 | 3,3600 | 1.748 | 5.978,46 |
| 07/8/2012 | 3,6100 | 0,00% | 3,6100 | 3,6100 | 3,6100 | ,00 | |
| 06/8/2012 | 3,6100 | 2,85% | 3,6000 | 3,6100 | 3,6000 | 30 | 108,01 |
| 03/8/2012 | 3,5100 | -1,40% | 3,3400 | 3,5100 | 3,3400 | 60 | 205,50 |
| 02/8/2012 | 3,5600 | -1,11% | 3,4000 | 3,5600 | 3,2500 | 1.809 | 6.073,52 |
| 01/8/2012 | 3,6000 | 3,15% | 3,4100 | 3,6400 | 3,4000 | 170 | 590,10 |
| 31/7/2012 | 3,4900 | -6,43% | 3,5100 | 3,5500 | 3,4600 | 210 | 737,70 |
| 30/7/2012 | 3,7300 | -0,53% | 3,7000 | 3,7300 | 3,7000 | 58 | 214,87 |
| 27/7/2012 | 3,7500 | 0,00% | 3,7500 | 3,7500 | 3,7500 | ,00 | |
| 26/7/2012 | 3,7500 | 1,35% | 3,7000 | 3,7500 | 3,7000 | 60 | 223,50 |
| 25/7/2012 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 24/7/2012 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 23/7/2012 | 3,7000 | -1,33% | 3,4500 | 3,7000 | 3,4500 | 330 | 1.166,90 |
| 20/7/2012 | 3,7500 | -0,79% | 3,7000 | 3,8200 | 3,7000 | 970 | 3.637,21 |
| 19/7/2012 | 3,7800 | 0,00% | 3,6000 | 3,7800 | 3,6000 | 70 | 258,60 |
| 18/7/2012 | 3,7800 | -5,26% | 3,7700 | 3,8900 | 3,7500 | 5.702 | 21.422,63 |
| 17/7/2012 | 3,9900 | 0,00% | 3,7500 | 4,0400 | 3,7500 | 6.190 | 24.209,33 |
| 16/7/2012 | 3,9900 | 2,31% | 3,9600 | 4,0900 | 3,9600 | 393 | 1.583,57 |
| 13/7/2012 | 3,9000 | -1,52% | 3,9000 | 3,9000 | 3,9000 | 50 | 195,00 |
| 12/7/2012 | 3,9600 | -0,50% | 3,9000 | 3,9600 | 3,9000 | 480 | 1.894,20 |
| 11/7/2012 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 10/7/2012 | 3,9800 | 2,58% | 3,8900 | 3,9800 | 3,8900 | 793 | 3.109,20 |
| 09/7/2012 | 3,8800 | 2,11% | 3,7200 | 3,8900 | 3,7200 | 251 | 970,35 |
| 06/7/2012 | 3,8000 | 2,70% | 3,8000 | 3,8000 | 3,8000 | 1 | 3,80 |
| 05/7/2012 | 3,7000 | -1,33% | 3,9700 | 3,9700 | 3,6000 | 725 | 2.694,01 |
| 04/7/2012 | 3,7500 | -3,85% | 3,8900 | 3,9000 | 3,5000 | 4.565 | 16.188,38 |
| 03/7/2012 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 328 | 1.279,20 |
| 02/7/2012 | 3,9000 | 1,30% | 3,7800 | 3,9200 | 3,7800 | 3.074 | 11.865,59 |
| 29/6/2012 | 3,8500 | -2,78% | 3,8000 | 3,9000 | 3,7800 | 271.470 | 1.085.621,72 |
| 28/6/2012 | 3,9600 | -1,00% | 3,9800 | 3,9800 | 3,7500 | 1.385 | 5.398,19 |
| 27/6/2012 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 26/6/2012 | 4,0000 | 0,00% | 3,9000 | 4,0000 | 3,9000 | 730 | 2.861,00 |
| 25/6/2012 | 4,0000 | 1,27% | 3,7100 | 4,0000 | 3,7100 | 479 | 1.907,30 |
| 22/6/2012 | 3,9500 | 1,28% | 4,0500 | 4,0500 | 3,7200 | 3.311 | 12.798,87 |
| 21/6/2012 | 3,9000 | 5,41% | 3,8000 | 4,0500 | 3,8000 | 11.829 | 47.075,59 |
| 20/6/2012 | 3,7000 | 6,94% | 3,4700 | 3,8000 | 3,4700 | 1.610 | 5.990,32 |
| 19/6/2012 | 3,4600 | 0,00% | 3,4600 | 3,4700 | 3,4600 | 812 | 2.809,82 |
| 18/6/2012 | 3,4600 | 0,00% | 3,8000 | 3,8000 | 3,4500 | 510 | 1.814,50 |
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.% |
|---|