| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4550 | -3,88 % | -0,1800 | 141.346 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΦΡΙΓΟ | 0,5200 | -2,26 % | -0,0120 | 28.158 |
| ΓΚΜΕΖΖ | 0,4830 | -2,03 % | -0,0100 | 59.490 |
| ΕΛΙΝ | 2,4500 | -2,00 % | -0,0500 | 9.925 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΣΕΝΤΡ | 0,3290 | -1,79 % | -0,0060 | 90.768 |
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 |
|---|---|---|---|---|---|---|---|
| 04/4/2011 | 3,9900 | -4,77% | 4,1000 | 4,1000 | 3,8600 | 17.703 | ,00 |
| 01/4/2011 | 4,1900 | 2,20% | 4,1900 | 4,1900 | 4,1900 | 73 | ,00 |
| 31/3/2011 | 4,1000 | -3,07% | 4,1400 | 4,1600 | 4,1000 | 1.082 | ,00 |
| 30/3/2011 | 4,2300 | 1,93% | 4,1500 | 4,2300 | 4,1500 | 102 | ,00 |
| 29/3/2011 | 4,1500 | -0,24% | 4,1600 | 4,2700 | 4,1500 | 5.384 | ,00 |
| 28/3/2011 | 4,1600 | -1,89% | 4,2200 | 4,2600 | 4,1600 | 6.548 | ,00 |
| 24/3/2011 | 4,2400 | -0,24% | 4,2400 | 4,2400 | 4,2400 | 40 | ,00 |
| 23/3/2011 | 4,2500 | -0,23% | 4,1900 | 4,2500 | 4,1900 | 111 | ,00 |
| 22/3/2011 | 4,2600 | 0,00% | 4,1700 | 4,2600 | 4,1700 | 1.131 | ,00 |
| 21/3/2011 | 4,2600 | 0,00% | 4,2400 | 4,2600 | 4,2400 | 506 | ,00 |
| 18/3/2011 | 4,2600 | -1,62% | 4,2100 | 4,3600 | 4,1800 | 397 | ,00 |
| 17/3/2011 | 4,3300 | 1,88% | 4,2100 | 4,3600 | 4,2100 | 232 | ,00 |
| 16/3/2011 | 4,2500 | -0,23% | 4,2600 | 4,2600 | 4,2500 | 211 | ,00 |
| 15/3/2011 | 4,2600 | -3,62% | 4,2600 | 4,2900 | 4,2600 | 8.137 | ,00 |
| 14/3/2011 | 4,4200 | 0,68% | 4,4100 | 4,4200 | 4,3100 | 3.086 | ,00 |
| 11/3/2011 | 4,3900 | 3,05% | 4,2100 | 4,4100 | 4,1900 | 1.089 | ,00 |
| 10/3/2011 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | 2.020 | ,00 |
| 09/3/2011 | 4,2600 | 1,19% | 4,1700 | 4,3100 | 4,1700 | 4.778 | ,00 |
| 08/3/2011 | 4,2100 | -0,24% | 4,1800 | 4,2100 | 4,1400 | 394 | ,00 |
| 04/3/2011 | 4,2200 | -0,94% | 4,1700 | 4,2200 | 4,1700 | 313 | ,00 |
| 03/3/2011 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | 30 | ,00 |
| 02/3/2011 | 4,2600 | 0,95% | 4,2200 | 4,2600 | 4,2200 | 283 | ,00 |
| 01/3/2011 | 4,2200 | 1,20% | 4,2200 | 4,2300 | 4,2100 | 584 | ,00 |
| 28/2/2011 | 4,1700 | -2,11% | 4,2300 | 4,2300 | 4,1700 | 4.111 | ,00 |
| 25/2/2011 | 4,2600 | -1,39% | 4,3200 | 4,3200 | 4,2600 | 455 | ,00 |
| 24/2/2011 | 4,3200 | 1,65% | 4,2400 | 4,3800 | 4,2400 | 1.197 | ,00 |
| 23/2/2011 | 4,2500 | 1,92% | 4,3100 | 4,3100 | 4,2500 | 758 | ,00 |
| 22/2/2011 | 4,1700 | -2,34% | 4,1800 | 4,3400 | 4,1700 | 6.241 | ,00 |
| 21/2/2011 | 4,2700 | -1,61% | 4,4300 | 4,4300 | 4,1800 | 2.385 | ,00 |
| 18/2/2011 | 4,3400 | 3,83% | 4,1800 | 4,3600 | 4,1800 | 1.481 | ,00 |
| 17/2/2011 | 4,1800 | -0,95% | 4,1700 | 4,2600 | 4,1300 | 2.302 | ,00 |
| 16/2/2011 | 4,2200 | -1,17% | 4,2600 | 4,3500 | 4,1700 | 1.683 | ,00 |
| 15/2/2011 | 4,2700 | -0,70% | 4,2200 | 4,2800 | 4,2100 | 2.874 | ,00 |
| 14/2/2011 | 4,3000 | -2,71% | 4,4100 | 4,4100 | 4,2600 | 883 | ,00 |
| 11/2/2011 | 4,4200 | 3,76% | 4,2400 | 4,4200 | 4,2400 | 51 | ,00 |
| 10/2/2011 | 4,2600 | -2,07% | 4,3600 | 4,3600 | 4,2600 | 1.182 | ,00 |
| 09/2/2011 | 4,3500 | 0,00% | 4,3600 | 4,4300 | 4,3400 | 6.578 | ,00 |
| 08/2/2011 | 4,3500 | 0,46% | 4,3600 | 4,3600 | 4,3100 | 182 | ,00 |
| 07/2/2011 | 4,3300 | 0,00% | 4,3300 | 4,3500 | 4,2700 | 202 | ,00 |
| 04/2/2011 | 4,3300 | -0,69% | 4,4500 | 4,5000 | 4,3200 | 366 | ,00 |
| 03/2/2011 | 4,3600 | -1,58% | 4,4300 | 4,4300 | 4,2900 | 818 | ,00 |
| 02/2/2011 | 4,4300 | 3,26% | 4,3600 | 4,4500 | 4,2700 | 2.354 | ,00 |
| 01/2/2011 | 4,2900 | 1,66% | 4,1600 | 4,3500 | 4,1600 | 2.879 | ,00 |
| 31/1/2011 | 4,2200 | -2,09% | 4,3100 | 4,3100 | 4,2100 | 4.111 | ,00 |
| 28/1/2011 | 4,3100 | -1,15% | 4,3600 | 4,4500 | 4,3100 | 22.018 | ,00 |
| 27/1/2011 | 4,3600 | 0,46% | 4,3200 | 4,3600 | 4,3200 | 142 | ,00 |
| 26/1/2011 | 4,3400 | -1,36% | 4,3200 | 4,3400 | 4,3200 | 78 | ,00 |
| 25/1/2011 | 4,4000 | 0,23% | 4,3700 | 4,4500 | 4,3700 | 556 | ,00 |
| 24/1/2011 | 4,3900 | -0,90% | 4,4200 | 4,5000 | 4,3600 | 364 | ,00 |
| 21/1/2011 | 4,4300 | -1,56% | 4,5400 | 4,6300 | 4,3300 | 4.083 | ,00 |
| 20/1/2011 | 4,5000 | 1,81% | 4,4200 | 4,5400 | 4,3100 | 2.537 | ,00 |
| 19/1/2011 | 4,4200 | 5,74% | 4,2100 | 4,4400 | 4,2100 | 838 | ,00 |
| 18/1/2011 | 4,1800 | -3,02% | 4,2900 | 4,2900 | 4,1800 | 505 | ,00 |
| 17/1/2011 | 4,3100 | 0,47% | 4,6000 | 4,6000 | 4,2900 | 263 | ,00 |
| 14/1/2011 | 4,2900 | 3,87% | 4,4400 | 4,4500 | 4,2100 | 556 | ,00 |
| 13/1/2011 | 4,1300 | 0,73% | 4,1100 | 4,3600 | 4,1100 | 458 | ,00 |
| 12/1/2011 | 4,1000 | 0,00% | 4,5000 | 4,5000 | 4,1000 | 61 | ,00 |
| 11/1/2011 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 253 | ,00 |
| 10/1/2011 | 4,1000 | -3,76% | 4,1600 | 4,1600 | 4,1000 | 2.586 | ,00 |
| 07/1/2011 | 4,2600 | 3,40% | 4,4100 | 4,4400 | 4,1600 | 525 | ,00 |
| 05/1/2011 | 4,1200 | 0,49% | 4,0100 | 4,3500 | 4,0100 | 2.058 | ,00 |
| 04/1/2011 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 448 | ,00 |
| 03/1/2011 | 4,1000 | -0,24% | 4,2600 | 4,2600 | 4,1000 | 371 | ,00 |
| 31/12/2010 | 4,1100 | 0,24% | 4,2600 | 4,3400 | 4,1100 | 202 | ,00 |
| 30/12/2010 | 4,1000 | -1,91% | 4,3500 | 4,4000 | 4,0700 | 1.328 | ,00 |
| 29/12/2010 | 4,1800 | 3,72% | 4,1200 | 4,3400 | 4,1100 | 454 | ,00 |
| 28/12/2010 | 4,0300 | -0,74% | 4,0200 | 4,0300 | 4,0200 | 111 | ,00 |
| 27/12/2010 | 4,0600 | 0,00% | 4,0600 | 4,1200 | 4,0200 | 39.432 | ,00 |
| 23/12/2010 | 4,0600 | 0,00% | 4,0500 | 4,0600 | 4,0500 | 133 | ,00 |
| 22/12/2010 | 4,0600 | 0,74% | 4,0600 | 4,0600 | 4,0600 | 505 | ,00 |
| 21/12/2010 | 4,0300 | -2,18% | 4,1200 | 4,1900 | 4,0300 | 202 | ,00 |
| 20/12/2010 | 4,1200 | 1,48% | 4,0100 | 4,1200 | 4,0100 | 1.366 | ,00 |
| 17/12/2010 | 4,0600 | 0,00% | 4,0600 | 4,0800 | 4,0300 | 18.595 | ,00 |
| 16/12/2010 | 4,0600 | -0,25% | 4,0800 | 4,2000 | 4,0300 | 24.875 | ,00 |
| 15/12/2010 | 4,0700 | -0,25% | 4,0600 | 4,2100 | 4,0600 | 11.527 | ,00 |
| 14/12/2010 | 4,0800 | -0,49% | 4,1100 | 4,1600 | 4,0600 | 9.900 | ,00 |
| 13/12/2010 | 4,1000 | -1,68% | 4,0800 | 4,1700 | 4,0800 | 1.091 | ,00 |
| 10/12/2010 | 4,1700 | -2,34% | 4,2100 | 4,2100 | 4,1700 | 687 | ,00 |
| 09/12/2010 | 4,2700 | 0,00% | 4,2700 | 4,2700 | 4,2700 | 45 | ,00 |
| 08/12/2010 | 4,2700 | 2,15% | 4,1800 | 4,4500 | 4,1600 | 2.000 | ,00 |
| 07/12/2010 | 4,1800 | -1,88% | 4,2800 | 4,2800 | 4,1800 | 455 | ,00 |
| 06/12/2010 | 4,2600 | 4,67% | 4,1600 | 4,3100 | 4,1600 | 1.313 | ,00 |
| 03/12/2010 | 4,0700 | 2,78% | 4,0600 | 4,1200 | 4,0600 | 2.309 | ,00 |
| 02/12/2010 | 3,9600 | -4,81% | 4,0700 | 4,2600 | 3,8900 | 4.616 | ,00 |
| 01/12/2010 | 4,1600 | 1,96% | 4,0100 | 4,1600 | 3,9600 | 354 | ,00 |
| 30/11/2010 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 51 | ,00 |
| 29/11/2010 | 4,0800 | -3,09% | 4,0600 | 4,2100 | 4,0600 | 202 | ,00 |
| 26/11/2010 | 4,2100 | -0,47% | 4,0600 | 4,2100 | 4,0600 | 51 | ,00 |
| 25/11/2010 | 4,2300 | 3,42% | 4,1100 | 4,2400 | 4,1100 | 1.120 | ,00 |
| 24/11/2010 | 4,0900 | -1,45% | 4,1600 | 4,1600 | 4,0700 | 293 | ,00 |
| 23/11/2010 | 4,1500 | -1,43% | 4,1200 | 4,1500 | 4,1100 | 2.150 | ,00 |
| 22/11/2010 | 4,2100 | 2,43% | 4,1100 | 4,2100 | 4,1100 | 334 | ,00 |
| 19/11/2010 | 4,1100 | -1,44% | 4,1600 | 4,1600 | 4,1100 | 1.081 | ,00 |
| 18/11/2010 | 4,1700 | 0,72% | 4,1400 | 4,2100 | 4,1400 | 939 | ,00 |
| 17/11/2010 | 4,1400 | 0,49% | 4,1100 | 4,1600 | 4,1100 | 2.280 | ,00 |
| 16/11/2010 | 4,1200 | 0,24% | 4,1100 | 4,1900 | 4,1100 | 1.739 | ,00 |
| 15/11/2010 | 4,1100 | -3,29% | 4,2000 | 4,2100 | 4,1100 | 2.222 | ,00 |
| 12/11/2010 | 4,2500 | 3,16% | 4,1100 | 4,2600 | 4,0900 | 1.814 | ,00 |
| 11/11/2010 | 4,1200 | 0,24% | 4,0600 | 4,2500 | 4,0600 | 792 | ,00 |
| 10/11/2010 | 4,1100 | 2,24% | 4,1100 | 4,2400 | 4,0600 | 1.769 | ,00 |
| 09/11/2010 | 4,0200 | -2,19% | 4,1600 | 4,1600 | 4,0200 | 297 | ,00 |
| 08/11/2010 | 4,1100 | 0,24% | 4,1600 | 4,1600 | 4,1000 | 222 | ,00 |
| 05/11/2010 | 4,1000 | 0,49% | 4,0400 | 4,1500 | 4,0400 | 414 | ,00 |
| 04/11/2010 | 4,0800 | -4,00% | 4,2600 | 4,2600 | 4,0600 | 298 | ,00 |
| 03/11/2010 | 4,2500 | 2,16% | 4,0600 | 4,2500 | 4,0600 | 60 | ,00 |
| 02/11/2010 | 4,1600 | 0,24% | 4,0700 | 4,1600 | 3,9600 | 6.043 | ,00 |
| 01/11/2010 | 4,1500 | -0,72% | 4,1800 | 4,3100 | 4,1200 | 404 | ,00 |
| 29/10/2010 | 4,1800 | -3,91% | 4,2700 | 4,4400 | 4,0900 | 9.226 | ,00 |
| 27/10/2010 | 4,3500 | -2,03% | 4,4400 | 4,4400 | 4,2700 | 404 | ,00 |
| 26/10/2010 | 4,4400 | 0,91% | 4,4500 | 4,4500 | 4,2500 | 3.272 | ,00 |
| 25/10/2010 | 4,4000 | -4,14% | 4,6000 | 4,6700 | 4,3700 | 2.480 | ,00 |
| 22/10/2010 | 4,5900 | -3,57% | 4,6500 | 4,7300 | 4,5000 | 2.140 | ,00 |
| 21/10/2010 | 4,7600 | 0,21% | 4,7000 | 4,7700 | 4,6500 | 126 | ,00 |
| 20/10/2010 | 4,7500 | 1,71% | 4,7000 | 4,7500 | 4,7000 | 126 | ,00 |
| 19/10/2010 | 4,6700 | 0,43% | 4,7000 | 4,8000 | 4,6700 | 1.760 | ,00 |
| 18/10/2010 | 4,6500 | 0,00% | 4,6500 | 4,6500 | 4,5800 | 164 | ,00 |
| 15/10/2010 | 4,6500 | 0,00% | 4,5500 | 4,6500 | 4,4500 | 636 | ,00 |
| 14/10/2010 | 4,6500 | 0,00% | 4,5500 | 4,6500 | 4,4600 | 82 | ,00 |
| 13/10/2010 | 4,6500 | 2,42% | 4,5500 | 4,6500 | 4,5000 | 687 | ,00 |
| 12/10/2010 | 4,5400 | 0,44% | 4,5500 | 4,5600 | 4,4500 | 132 | ,00 |
| 11/10/2010 | 4,5200 | -1,74% | 4,5800 | 4,6500 | 4,4500 | 5.553 | ,00 |
| 08/10/2010 | 4,6000 | -2,13% | 4,6100 | 4,6400 | 4,5300 | 8.100 | ,00 |
| 07/10/2010 | 4,7000 | 1,29% | 4,6500 | 4,7500 | 4,6500 | 1.116 | ,00 |
| 06/10/2010 | 4,6400 | -0,22% | 4,6500 | 4,6500 | 4,5500 | 384 | ,00 |
| 05/10/2010 | 4,6500 | 1,53% | 4,6400 | 4,6700 | 4,5200 | 2.286 | ,00 |
| 04/10/2010 | 4,5800 | -2,76% | 4,6700 | 4,6700 | 4,4700 | 3.020 | ,00 |
| 01/10/2010 | 4,7100 | -0,84% | 4,5800 | 4,8200 | 4,5800 | 3.147 | ,00 |
| 30/9/2010 | 4,7500 | -0,63% | 4,7500 | 4,8000 | 4,6600 | 2.844 | ,00 |
| 29/9/2010 | 4,7800 | 0,63% | 4,7500 | 4,8000 | 4,5600 | 3.248 | ,00 |
| 28/9/2010 | 4,7500 | 0,00% | 4,6700 | 4,7500 | 4,6500 | 374 | ,00 |
| 27/9/2010 | 4,7500 | 0,42% | 4,7500 | 4,7500 | 4,6300 | 1.298 | ,00 |
| 24/9/2010 | 4,7300 | -0,42% | 4,7500 | 4,7500 | 4,6700 | 2.649 | ,00 |
| 23/9/2010 | 4,7500 | 1,06% | 4,7000 | 4,7500 | 4,6200 | 1.907 | ,00 |
| 22/9/2010 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 30 | ,00 |
| 21/9/2010 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 158 | ,00 |
| 20/9/2010 | 4,7000 | -0,84% | 4,7400 | 4,7500 | 4,6300 | 525 | ,00 |
| 17/9/2010 | 4,7400 | -0,63% | 4,7700 | 4,7700 | 4,6500 | 556 | ,00 |
| 16/9/2010 | 4,7700 | 0,42% | 4,6500 | 4,7700 | 4,6500 | 146 | ,00 |
| 15/9/2010 | 4,7500 | -1,04% | 4,7500 | 4,7500 | 4,7500 | 525 | ,00 |
| 14/9/2010 | 4,8000 | 0,00% | 4,7500 | 4,8000 | 4,7000 | 101 | ,00 |
| 13/9/2010 | 4,8000 | 0,63% | 4,8000 | 4,8000 | 4,8000 | 505 | ,00 |
| 10/9/2010 | 4,7700 | -0,21% | 4,7700 | 4,7700 | 4,7700 | 182 | ,00 |
| 09/9/2010 | 4,7800 | 2,36% | 4,7500 | 4,7800 | 4,7500 | 51 | ,00 |
| 08/9/2010 | 4,6700 | -1,68% | 4,7300 | 4,7300 | 4,6300 | 596 | ,00 |
| 07/9/2010 | 4,7500 | -1,04% | 4,7500 | 4,7500 | 4,7000 | 51 | ,00 |
| 06/9/2010 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 86 | ,00 |
| 03/9/2010 | 4,8000 | 3,00% | 4,6600 | 4,8000 | 4,6600 | 388 | ,00 |
| 02/9/2010 | 4,6600 | -2,92% | 4,8300 | 4,8300 | 4,6300 | 748 | ,00 |
| 01/9/2010 | 4,8000 | 1,05% | 4,7500 | 4,8100 | 4,7000 | 598 | ,00 |
| 31/8/2010 | 4,7500 | 1,06% | 4,6500 | 4,7500 | 4,6500 | 146 | ,00 |
| 30/8/2010 | 4,7000 | 0,00% | 4,7500 | 4,8500 | 4,7000 | 1.045 | ,00 |
| 27/8/2010 | 4,7000 | -1,47% | 4,6500 | 4,7600 | 4,6500 | 200 | ,00 |
| 26/8/2010 | 4,7700 | 1,49% | 4,7500 | 4,7700 | 4,6500 | 91 | ,00 |
| 25/8/2010 | 4,7000 | 0,21% | 4,6900 | 4,7500 | 4,6700 | 113 | ,00 |
| 24/8/2010 | 4,6900 | -5,25% | 4,8500 | 4,8500 | 4,6500 | 803 | ,00 |
| 23/8/2010 | 4,9500 | -0,40% | 4,9700 | 5,0000 | 4,9500 | 192 | ,00 |
| 20/8/2010 | 4,9700 | 0,00% | 4,9700 | 4,9700 | 4,9700 | 30 | ,00 |
| 19/8/2010 | 4,9700 | 0,40% | 4,9500 | 4,9700 | 4,9500 | 157 | ,00 |
| 18/8/2010 | 4,9500 | -1,79% | 4,9500 | 4,9500 | 4,9500 | 30 | ,00 |
| 17/8/2010 | 5,0400 | 1,00% | 5,0500 | 5,0500 | 4,9700 | 51 | ,00 |
| 16/8/2010 | 4,9900 | -0,80% | 4,9500 | 4,9900 | 4,9500 | 51 | ,00 |
| 13/8/2010 | 5,0300 | -0,40% | 5,0200 | 5,0300 | 5,0200 | 51 | ,00 |
| 12/8/2010 | 5,0500 | 2,02% | 4,9500 | 5,0500 | 4,9500 | 303 | ,00 |
| 11/8/2010 | 4,9500 | -1,39% | 4,9700 | 4,9700 | 4,9500 | 323 | ,00 |
| 10/8/2010 | 5,0200 | 0,00% | 4,9500 | 5,0200 | 4,9000 | 241 | ,00 |
| 09/8/2010 | 5,0200 | -1,76% | 5,1100 | 5,1200 | 5,0000 | 222 | ,00 |
| 06/8/2010 | 5,1100 | -2,48% | 5,1100 | 5,1100 | 5,1100 | 41 | ,00 |
| 05/8/2010 | 5,2400 | 3,35% | 5,0700 | 5,3400 | 5,0700 | 19.850 | ,00 |
| 04/8/2010 | 5,0700 | 0,80% | 5,4300 | 5,4300 | 5,0500 | 1.774 | ,00 |
| 03/8/2010 | 5,0300 | 1,62% | 4,9500 | 5,0300 | 4,9100 | 24.251 | ,00 |
| 02/8/2010 | 4,9500 | 5,32% | 4,7500 | 4,9500 | 4,7500 | 5.304 | ,00 |
| 30/7/2010 | 4,7000 | 0,43% | 4,6500 | 4,7000 | 4,5500 | 393 | ,00 |
| 29/7/2010 | 4,6800 | 0,43% | 4,6600 | 4,7500 | 4,6600 | 313 | ,00 |
| 28/7/2010 | 4,6600 | -1,27% | 4,6300 | 4,7500 | 4,4500 | 1.613 | ,00 |
| 27/7/2010 | 4,7200 | -0,84% | 4,7500 | 4,8400 | 4,6300 | 15.438 | ,00 |
| 26/7/2010 | 4,7600 | -1,45% | 4,8000 | 4,8000 | 4,7500 | 808 | ,00 |
| 23/7/2010 | 4,8300 | -0,41% | 4,8500 | 4,8500 | 4,6700 | 606 | ,00 |
| 22/7/2010 | 4,8500 | 0,00% | 4,8600 | 4,8600 | 4,7000 | 247 | ,00 |
| 21/7/2010 | 4,8500 | -0,61% | 4,8800 | 4,9500 | 4,8500 | 235 | ,00 |
| 20/7/2010 | 4,8800 | 0,00% | 4,8700 | 4,8800 | 4,8700 | 909 | ,00 |
| 19/7/2010 | 4,8800 | 0,41% | 4,7500 | 4,8800 | 4,7500 | 8.288 | ,00 |
| 16/7/2010 | 4,8600 | 0,21% | 4,7700 | 4,8700 | 4,6500 | 253 | ,00 |
| 15/7/2010 | 4,8500 | -1,02% | 4,8900 | 4,8900 | 4,7000 | 2.861 | ,00 |
| 14/7/2010 | 4,9000 | 2,73% | 4,5900 | 4,9400 | 4,5900 | 4.369 | ,00 |
| 13/7/2010 | 4,7700 | 0,63% | 4,7300 | 4,7700 | 4,7300 | 505 | ,00 |
| 12/7/2010 | 4,7400 | -4,24% | 4,8500 | 4,8500 | 4,7300 | 332 | ,00 |
| 09/7/2010 | 4,9500 | 2,06% | 4,9500 | 4,9500 | 4,9500 | 196 | ,00 |
| 08/7/2010 | 4,8500 | 1,04% | 4,8000 | 4,8500 | 4,8000 | 35 | ,00 |
| 07/7/2010 | 4,8000 | 1,48% | 4,8000 | 4,8000 | 4,8000 | 20 | ,00 |
| 06/7/2010 | 4,7300 | 0,00% | 4,7300 | 4,7300 | 4,7300 | ,00 | |
| 05/7/2010 | 4,7300 | -1,05% | 4,8300 | 4,8300 | 4,7300 | 51 | ,00 |
| 02/7/2010 | 4,7800 | -3,24% | 4,9300 | 4,9300 | 4,7500 | 636 | ,00 |
| 01/7/2010 | 4,9400 | 1,44% | 4,9500 | 4,9500 | 4,8500 | 2.162 | ,00 |
| 30/6/2010 | 4,8700 | 0,00% | 4,8000 | 4,8800 | 4,6600 | 273 | ,00 |
| 29/6/2010 | 4,8700 | -1,02% | 4,8000 | 4,8800 | 4,7500 | 131 | ,00 |
| 28/6/2010 | 4,9200 | -0,40% | 4,8500 | 4,9200 | 4,8200 | 81 | ,00 |
| 25/6/2010 | 4,9400 | 2,49% | 5,1800 | 5,1800 | 4,8500 | 1.954 | ,00 |
| 24/6/2010 | 4,8200 | -2,63% | 4,8500 | 4,8500 | 4,6500 | 326.957 | ,00 |
| 23/6/2010 | 4,9500 | -0,60% | 4,9500 | 4,9500 | 4,7700 | 545 | ,00 |
| 22/6/2010 | 4,9800 | 1,01% | 4,9400 | 5,0000 | 4,9400 | 109 | ,00 |
| 21/6/2010 | 4,9300 | 0,82% | 4,8500 | 4,9500 | 4,8000 | 1.293 | ,00 |
| 18/6/2010 | 4,8900 | 1,03% | 4,9000 | 4,9000 | 4,8900 | 51 | ,00 |
| 17/6/2010 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 333 | ,00 |
| 16/6/2010 | 4,8400 | -0,21% | 4,8500 | 4,8500 | 4,8400 | 20 | ,00 |
| 15/6/2010 | 4,8500 | -0,21% | 4,8500 | 4,8500 | 4,7000 | 732 | ,00 |
| 14/6/2010 | 4,8600 | 0,21% | 4,8700 | 4,8700 | 4,7500 | 123 | ,00 |
| 11/6/2010 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | 10 | ,00 |
| 10/6/2010 | 4,8500 | 0,41% | 4,8500 | 4,8500 | 4,7500 | 61 | ,00 |
| 09/6/2010 | 4,8300 | -1,43% | 4,8500 | 4,8500 | 4,7500 | 1.518 | ,00 |
| 08/6/2010 | 4,9000 | 0,20% | 4,8900 | 4,9300 | 4,8500 | 202 | ,00 |
| 07/6/2010 | 4,8900 | -2,78% | 4,9500 | 4,9500 | 4,8900 | 172 | ,00 |
| 04/6/2010 | 5,0300 | 1,62% | 5,0500 | 5,0500 | 4,9500 | 2.626 | ,00 |
| 03/6/2010 | 4,9500 | 0,00% | 4,9500 | 4,9500 | 4,9300 | 1.131 | ,00 |
| 02/6/2010 | 4,9500 | -2,37% | 5,0000 | 5,0000 | 4,9300 | 1.929 | ,00 |
| 01/6/2010 | 5,0700 | -1,93% | 5,1000 | 5,1000 | 5,0500 | 1.414 | ,00 |
| 31/5/2010 | 5,1700 | 1,17% | 5,1000 | 5,2100 | 4,9500 | 8.778 | ,00 |
| 28/5/2010 | 5,1100 | -0,78% | 5,1500 | 5,1500 | 5,0000 | 2.688 | ,00 |
| 27/5/2010 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,0200 | 202 | ,00 |
| 26/5/2010 | 5,1500 | -3,56% | 5,2000 | 5,2000 | 5,1500 | 2.061 | ,00 |
| 25/5/2010 | 5,3400 | 1,71% | 5,2500 | 5,3500 | 5,1500 | 1.840 | ,00 |
| 21/5/2010 | 5,2500 | 0,00% | 5,2000 | 5,2500 | 5,1600 | 586 | ,00 |
| 20/5/2010 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,1500 | 504 | ,00 |
| 19/5/2010 | 5,2500 | 0,00% | 5,5400 | 5,5400 | 5,2400 | 373 | ,00 |
| 18/5/2010 | 5,2500 | -1,87% | 5,2500 | 5,3500 | 5,2100 | 2.333 | ,00 |
| 17/5/2010 | 5,3500 | -0,74% | 5,3500 | 5,3900 | 5,3100 | 194 | ,00 |
| 14/5/2010 | 5,3900 | 0,19% | 5,2800 | 5,3900 | 5,2000 | 475 | ,00 |
| 13/5/2010 | 5,3800 | 0,56% | 5,3500 | 5,3900 | 5,3500 | 702 | ,00 |
| 12/5/2010 | 5,3500 | 1,13% | 5,2000 | 5,3600 | 5,2000 | 9.409 | ,00 |
| 11/5/2010 | 5,2900 | -4,34% | 5,5400 | 5,5400 | 5,1300 | 8.062 | ,00 |
| 10/5/2010 | 5,5300 | 3,36% | 5,4200 | 5,5400 | 5,4200 | 3.917 | ,00 |
| 07/5/2010 | 5,3500 | 1,71% | 5,2500 | 5,3500 | 5,2500 | 668 | ,00 |
| 06/5/2010 | 5,2600 | 0,19% | 5,2100 | 5,3000 | 5,2100 | 566 | ,00 |
| 05/5/2010 | 5,2500 | -5,23% | 5,4400 | 5,4400 | 5,2500 | 7.838 | ,00 |
| 04/5/2010 | 5,5400 | -0,89% | 5,4000 | 5,5400 | 5,4000 | 41 | ,00 |
| 03/5/2010 | 5,5900 | 0,18% | 5,6400 | 5,6400 | 5,4900 | 586 | ,00 |
| 30/4/2010 | 5,5800 | 0,18% | 5,6400 | 5,6900 | 5,5700 | 591 | ,00 |
| 29/4/2010 | 5,5700 | 4,11% | 5,4400 | 5,6300 | 5,3500 | 475 | ,00 |
| 28/4/2010 | 5,3500 | 1,33% | 5,2800 | 5,4400 | 5,2500 | 1.859 | ,00 |
| 27/4/2010 | 5,2800 | -2,04% | 5,3000 | 5,3500 | 5,1700 | 3.604 | ,00 |
| 26/4/2010 | 5,3900 | -5,60% | 5,6400 | 5,6700 | 5,3100 | 6.584 | ,00 |
| 23/4/2010 | 5,7100 | -2,06% | 5,8300 | 5,8400 | 5,6700 | 4.097 | ,00 |
| 22/4/2010 | 5,8300 | 0,17% | 5,8900 | 5,8900 | 5,7100 | 40 | ,00 |
| 21/4/2010 | 5,8200 | -0,51% | 5,8500 | 5,8500 | 5,7200 | 12.274 | ,00 |
| 20/4/2010 | 5,8500 | 1,04% | 5,7800 | 5,8900 | 5,7400 | 3.268 | ,00 |
| 19/4/2010 | 5,7900 | 0,17% | 5,7000 | 5,8300 | 5,7000 | 5.272 | ,00 |
| 16/4/2010 | 5,7800 | 0,17% | 5,7700 | 5,7800 | 5,7700 | 429 | ,00 |
| 15/4/2010 | 5,7700 | 0,52% | 5,7400 | 5,7800 | 5,7000 | 970 | ,00 |
| 14/4/2010 | 5,7400 | 0,00% | 5,7400 | 5,7500 | 5,7400 | 514 | ,00 |
| 13/4/2010 | 5,7400 | -2,21% | 5,7800 | 5,7800 | 5,7400 | 718 | ,00 |
| 12/4/2010 | 5,8700 | 2,98% | 5,7000 | 5,8800 | 5,7000 | 252 | ,00 |
| 09/4/2010 | 5,7000 | 1,42% | 5,6400 | 5,7400 | 5,6300 | 217 | ,00 |
| 08/4/2010 | 5,6200 | -0,53% | 5,6100 | 5,6800 | 5,5900 | 4.360 | ,00 |
| 07/4/2010 | 5,6500 | -0,70% | 5,6900 | 5,6900 | 5,6400 | 4.071 | ,00 |
| 06/4/2010 | 5,6900 | -1,56% | 5,7400 | 5,7800 | 5,6900 | 2.536 | ,00 |
| 01/4/2010 | 5,7800 | 2,12% | 5,7800 | 5,8100 | 5,7400 | 94 | ,00 |
| 31/3/2010 | 5,6600 | -1,57% | 5,7400 | 5,7400 | 5,6500 | 525 | ,00 |
| 30/3/2010 | 5,7500 | 1,23% | 5,6500 | 5,7700 | 5,6400 | 444 | ,00 |
| 29/3/2010 | 5,6800 | -3,89% | 5,9400 | 5,9400 | 5,6500 | 2.308 | ,00 |
| 26/3/2010 | 5,9100 | -0,34% | 6,0200 | 6,0300 | 5,9100 | 677 | ,00 |
| 24/3/2010 | 5,9300 | -0,17% | 5,9000 | 5,9400 | 5,9000 | 2.504 | ,00 |
| 23/3/2010 | 5,9400 | 1,54% | 5,8800 | 5,9400 | 5,8800 | 1.162 | ,00 |
| 22/3/2010 | 5,8500 | -0,17% | 5,8600 | 5,8600 | 5,8400 | 636 | ,00 |
| 19/3/2010 | 5,8600 | 0,00% | 5,8600 | 5,8600 | 5,8600 | 30 | ,00 |
| 18/3/2010 | 5,8600 | -0,85% | 5,9000 | 5,9000 | 5,8500 | 2.455 | ,00 |
| 17/3/2010 | 5,9100 | 0,34% | 5,9000 | 5,9200 | 5,9000 | 126 | ,00 |
| 16/3/2010 | 5,8900 | -1,51% | 5,9400 | 5,9400 | 5,8900 | 212 | ,00 |
| 15/3/2010 | 5,9800 | -0,66% | 5,9400 | 6,0300 | 5,8900 | 455 | ,00 |
| 12/3/2010 | 6,0200 | 2,03% | 5,9500 | 6,0400 | 5,9500 | 333 | ,00 |
| 11/3/2010 | 5,9000 | -1,34% | 5,9800 | 5,9800 | 5,8900 | 502 | ,00 |
| 10/3/2010 | 5,9800 | 1,87% | 5,9400 | 6,0100 | 5,8700 | 1.095 | ,00 |
| 09/3/2010 | 5,8700 | -0,84% | 5,9400 | 6,0400 | 5,8700 | 5.152 | ,00 |
| 08/3/2010 | 5,9200 | 0,68% | 5,9600 | 5,9600 | 5,9000 | 899 | ,00 |
| 05/3/2010 | 5,8800 | -1,01% | 5,9800 | 5,9900 | 5,8400 | 333 | ,00 |
| 04/3/2010 | 5,9400 | -1,00% | 6,0000 | 6,0000 | 5,9400 | 202 | ,00 |
| 03/3/2010 | 6,0000 | 1,52% | 5,7900 | 6,0200 | 5,7900 | 293 | ,00 |
| 02/3/2010 | 5,9100 | 0,00% | 5,9100 | 5,9100 | 5,9100 | 2.020 | ,00 |
| 01/3/2010 | 5,9100 | 3,14% | 5,7900 | 5,9200 | 5,7200 | 824 | ,00 |
| 26/2/2010 | 5,7300 | 0,88% | 5,7600 | 5,7600 | 5,5600 | 139 | ,00 |
| 25/2/2010 | 5,6800 | -0,87% | 5,5500 | 5,7000 | 5,5500 | 1.828 | ,00 |
| 24/2/2010 | 5,7300 | -3,21% | 5,8400 | 5,8400 | 5,5400 | 2.547 | ,00 |
| 23/2/2010 | 5,9200 | -0,50% | 5,8200 | 6,0400 | 5,4000 | 1.473 | ,00 |
| 22/2/2010 | 5,9500 | 1,02% | 5,9500 | 5,9500 | 5,9500 | 20 | ,00 |
| 19/2/2010 | 5,8900 | -1,01% | 5,6600 | 5,8900 | 5,6600 | 1.283 | ,00 |
| 18/2/2010 | 5,9500 | 0,85% | 5,9500 | 5,9500 | 5,9500 | 131 | ,00 |
| 17/2/2010 | 5,9000 | -0,67% | 5,9400 | 5,9400 | 5,9000 | 30 | ,00 |
| 16/2/2010 | 5,9400 | -1,66% | 6,0400 | 6,0400 | 5,9400 | 131 | ,00 |
| 12/2/2010 | 6,0400 | 0,33% | 6,3200 | 6,3200 | 5,9900 | 192 | ,00 |
| 11/2/2010 | 6,0200 | -5,49% | 6,7300 | 6,7300 | 5,9800 | 1.234 | ,00 |
| 10/2/2010 | 6,3700 | 5,29% | 6,3400 | 6,4300 | 6,0400 | 1.880 | ,00 |
| 09/2/2010 | 6,0500 | 3,60% | 5,8400 | 6,1300 | 5,8400 | 879 | ,00 |
| 08/2/2010 | 5,8400 | -3,15% | 6,1400 | 6,1400 | 5,5600 | 2.026 | ,00 |
| 05/2/2010 | 6,0300 | -3,05% | 6,2000 | 6,2400 | 5,9400 | 1.556 | ,00 |
| 04/2/2010 | 6,2200 | -7,03% | 6,3100 | 6,5500 | 6,1100 | 1.722 | ,00 |
| 03/2/2010 | 6,6900 | -9,84% | 6,7300 | 6,8700 | 6,6900 | 1.800 | ,00 |
| 02/2/2010 | 7,4200 | 9,60% | 7,4200 | 7,4200 | 7,4200 | 2 | ,00 |
| 01/2/2010 | 6,7700 | 0,00% | 6,7700 | 6,7700 | 6,7700 | ,00 | |
| 29/1/2010 | 6,7700 | 5,78% | 6,8200 | 6,8200 | 6,2500 | 42 | ,00 |
| 28/1/2010 | 6,4000 | 1,11% | 6,3300 | 6,4300 | 6,2000 | 668 | ,00 |
| 27/1/2010 | 6,3300 | -1,56% | 6,6900 | 6,6900 | 6,2400 | 250 | ,00 |
| 26/1/2010 | 6,4300 | 0,00% | 6,4300 | 6,4300 | 6,4300 | 1 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 527 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΕΚΤΕΡ | 2,4450 | 3,16 % | 0,0750 | 48.960 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 35.630 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1920 | 1,72 % | 0,0540 | 11.183.570 |
| ΑΛΦΑ | 3,4870 | 0,06 % | 0,0020 | 8.512.521 |
| ΠΕΙΡ | 6,8240 | -0,06 % | -0,0040 | 7.962.478 |
| ΕΤΕ | 11,9250 | -0,29 % | -0,0350 | 7.144.429 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 6.520.386 |
| ΓΕΚΤΕΡΝΑ | 22,5200 | 2,09 % | 0,4600 | 5.149.437 |
| MTLN | 50,9500 | -1,16 % | -0,6000 | 5.126.869 |
| ΟΠΑΠ | 18,9600 | 0,32 % | 0,0600 | 4.593.388 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 3.711.854 |
| ΜΠΕΛΑ | 32,1800 | 0,75 % | 0,2400 | 2.697.440 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1920 | 1,72 % | 3.501.209 | 11,18εκ. |
| ΑΛΦΑ | 3,4870 | 0,06 % | 2.444.312 | 8,51εκ. |
| ΠΕΙΡ | 6,8240 | -0,06 % | 1.164.332 | 7,96εκ. |
| AKTR | 7,7000 | -1,03 % | 842.647 | 6,52εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 626.871 | 258,8χιλ. |
| ΕΤΕ | 11,9250 | -0,29 % | 596.930 | 7,14εκ. |
| BOCHGR | 7,5000 | 0,54 % | 494.180 | 3,71εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 418.035 | 510,1χιλ. |
| ΦΒΜΕΖΖ | 0,0631 | 0,64 % | 413.713 | 26.073 |
| CREDIA | 1,4500 | 1,97 % | 334.655 | 486,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -0,72 % | 12.912 | 0,42 % |
| AKTR | 7,7000 | -1,03 % | 842.647 | 0,41 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 0,39 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 141.346 | 0,28 % |
| ΚΥΡΙΟ | 2,3200 | 2,20 % | 20.438 | 0,27 % |
| EIS | 1,2960 | 0,31 % | 40.359 | 0,26 % |
| ΕΧΑΕ | 6,9600 | 0,14 % | 134.873 | 0,22 % |
| ΓΕΚΤΕΡΝΑ | 22,5200 | 2,09 % | 229.018 | 0,22 % |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 626.871 | 0,20 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 30.582 | 0,19 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 7,73 % |
| ΑΤΕΚ | 1,3400 | -0,74 % | 701 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 527 | 7,32 % |
| ΠΡΟΦ | 7,1200 | 1,14 % | 19.153 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΔΡΟΜΕ | 0,3890 | -1,52 % | 11.340 | 5,06 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 141.346 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|