| 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 |
|---|---|---|---|---|---|---|---|
| 25/1/2010 | 6,4300 | 0,78% | 6,2000 | 6,5700 | 6,2000 | 993 | ,00 |
| 22/1/2010 | 6,3800 | -3,04% | 6,2000 | 6,8200 | 6,2000 | 1.041 | ,00 |
| 21/1/2010 | 6,5800 | -0,30% | 6,3400 | 6,6300 | 6,3400 | 3.360 | ,00 |
| 20/1/2010 | 6,6000 | -0,45% | 6,5800 | 6,6300 | 6,4500 | 3.938 | ,00 |
| 19/1/2010 | 6,6300 | 0,00% | 6,8300 | 6,8300 | 6,4800 | 133 | ,00 |
| 18/1/2010 | 6,6300 | -2,64% | 6,5300 | 6,7300 | 6,4800 | 71 | ,00 |
| 15/1/2010 | 6,8100 | 1,79% | 6,8600 | 6,8700 | 6,8100 | 404 | ,00 |
| 14/1/2010 | 6,6900 | -2,62% | 6,4400 | 6,8200 | 6,4400 | 788 | ,00 |
| 13/1/2010 | 6,8700 | 0,00% | 6,8700 | 6,8700 | 6,8700 | ,00 | |
| 12/1/2010 | 6,8700 | -0,43% | 6,6300 | 6,8800 | 6,6200 | 208 | ,00 |
| 11/1/2010 | 6,9000 | -0,14% | 6,9800 | 6,9800 | 6,8700 | 1.165 | ,00 |
| 08/1/2010 | 6,9100 | -0,14% | 6,8900 | 6,9300 | 6,7300 | 1.292 | ,00 |
| 07/1/2010 | 6,9200 | 0,73% | 6,8600 | 6,9200 | 6,8600 | 360 | ,00 |
| 05/1/2010 | 6,8700 | 2,08% | 6,5000 | 6,9000 | 6,5000 | 176 | ,00 |
| 04/1/2010 | 6,7300 | -3,86% | 6,9300 | 6,9300 | 6,7300 | 15.183 | ,00 |
| 31/12/2009 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 90 | 630,00 |
| 30/12/2009 | 7,0000 | 3,40% | 6,7700 | 7,0000 | 6,6500 | 15.120 | 105.808,80 |
| 29/12/2009 | 6,7700 | 0,00% | 6,7700 | 6,7700 | 6,7700 | ,00 | |
| 28/12/2009 | 6,7700 | -1,88% | 6,9000 | 6,9900 | 6,7100 | 280 | 1.900,30 |
| 23/12/2009 | 6,9000 | -3,09% | 7,2000 | 7,2000 | 6,9000 | 60 | 423,00 |
| 22/12/2009 | 7,1200 | 1,71% | 6,4000 | 7,1200 | 6,4000 | 15.360 | 108.552,16 |
| 21/12/2009 | 7,0000 | -0,14% | 7,0000 | 7,0000 | 7,0000 | 41.895 | 293.265,00 |
| 18/12/2009 | 7,0100 | -1,13% | 7,0000 | 7,0100 | 7,0000 | 670 | 4.693,10 |
| 17/12/2009 | 7,0900 | 4,26% | 6,8800 | 7,4500 | 6,8800 | 7.650 | 55.169,70 |
| 16/12/2009 | 6,8000 | -1,31% | 6,8000 | 6,8000 | 6,8000 | 30 | 204,00 |
| 15/12/2009 | 6,8900 | 3,14% | 6,8500 | 6,9000 | 6,8500 | 605 | 4.164,95 |
| 14/12/2009 | 6,6800 | -1,76% | 6,5100 | 6,7000 | 6,5100 | 771 | 5.088,28 |
| 11/12/2009 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 10/12/2009 | 6,8000 | 2,10% | 6,6500 | 6,8200 | 6,6500 | 1.505 | 10.090,78 |
| 09/12/2009 | 6,6600 | -4,86% | 6,7500 | 7,0000 | 6,5000 | 6.911 | 46.985,09 |
| 08/12/2009 | 7,0000 | 0,00% | 6,9900 | 7,0000 | 6,9800 | 1.100 | 7.696,60 |
| 07/12/2009 | 7,0000 | 4,01% | 6,9900 | 7,0200 | 6,9900 | 1.520 | 10.638,83 |
| 04/12/2009 | 6,7300 | -1,46% | 6,8000 | 6,9000 | 6,6600 | 1.284 | 8.814,00 |
| 03/12/2009 | 6,8300 | 0,44% | 6,8000 | 6,9000 | 6,8000 | 100 | 681,00 |
| 02/12/2009 | 6,8000 | -2,72% | 6,8600 | 6,8600 | 6,8000 | 770 | 5.278,88 |
| 01/12/2009 | 6,9900 | 0,14% | 6,7900 | 6,9900 | 6,7900 | 415 | ,00 |
| 30/11/2009 | 6,9800 | 0,29% | 6,4200 | 7,0800 | 6,4200 | 20.870 | ,00 |
| 27/11/2009 | 6,9600 | 3,88% | 6,4300 | 6,9900 | 6,4200 | 2.556 | ,00 |
| 26/11/2009 | 6,7000 | -0,30% | 6,7200 | 6,7500 | 6,4200 | 1.880 | ,00 |
| 25/11/2009 | 6,7200 | -0,74% | 6,7300 | 6,9400 | 6,7200 | 1.022 | ,00 |
| 24/11/2009 | 6,7700 | -3,29% | 7,0000 | 7,0000 | 6,7400 | 880 | ,00 |
| 23/11/2009 | 7,0000 | 1,01% | 6,7500 | 7,0000 | 6,7500 | 828 | ,00 |
| 20/11/2009 | 6,9300 | -1,42% | 7,0500 | 7,0500 | 6,9100 | 1.400 | ,00 |
| 19/11/2009 | 7,0300 | -0,85% | 7,0200 | 7,0900 | 7,0200 | 1.347 | ,00 |
| 18/11/2009 | 7,0900 | 0,57% | 6,9500 | 7,1500 | 6,9500 | 3.775 | ,00 |
| 17/11/2009 | 7,0500 | 0,71% | 6,9500 | 7,0900 | 6,9500 | 12.435 | ,00 |
| 16/11/2009 | 7,0000 | -1,55% | 7,1000 | 7,1000 | 6,9800 | 2.023 | ,00 |
| 13/11/2009 | 7,1100 | 0,14% | 7,0200 | 7,1100 | 7,0000 | 2.790 | ,00 |
| 12/11/2009 | 7,1000 | -0,42% | 7,0100 | 7,2000 | 7,0000 | 5.417 | ,00 |
| 11/11/2009 | 7,1300 | -0,97% | 7,0000 | 7,3900 | 7,0000 | 440 | ,00 |
| 10/11/2009 | 7,2000 | -1,37% | 6,9300 | 7,3400 | 6,9300 | 11.875 | ,00 |
| 09/11/2009 | 7,3000 | -0,95% | 7,3000 | 7,6900 | 7,3000 | 925 | ,00 |
| 06/11/2009 | 7,3700 | 3,08% | 7,1000 | 7,3800 | 7,1000 | 1.807 | ,00 |
| 05/11/2009 | 7,1500 | -0,83% | 7,1500 | 7,2100 | 7,1000 | 2.929 | ,00 |
| 04/11/2009 | 7,2100 | 0,56% | 7,1000 | 7,3000 | 7,1000 | 1.486 | ,00 |
| 03/11/2009 | 7,1700 | -1,92% | 7,3100 | 7,3100 | 7,1100 | 3.911 | ,00 |
| 02/11/2009 | 7,3100 | 7,50% | 6,8000 | 7,3800 | 6,8000 | 8.527 | ,00 |
| 30/10/2009 | 6,8000 | 0,15% | 6,9500 | 6,9500 | 6,8000 | 700 | ,00 |
| 29/10/2009 | 6,7900 | -2,86% | 6,8000 | 7,0000 | 6,7800 | 2.740 | ,00 |
| 27/10/2009 | 6,9900 | 0,00% | 6,8100 | 7,0800 | 6,7500 | 8.108 | ,00 |
| 26/10/2009 | 6,9900 | 0,87% | 6,7500 | 7,1300 | 6,7200 | 1.141 | ,00 |
| 23/10/2009 | 6,9300 | 0,87% | 6,9700 | 7,1600 | 6,8400 | 411 | ,00 |
| 22/10/2009 | 6,8700 | -1,01% | 6,9400 | 7,1000 | 6,8100 | 14.481 | ,00 |
| 21/10/2009 | 6,9400 | -0,14% | 6,9000 | 6,9400 | 6,9000 | 730 | ,00 |
| 20/10/2009 | 6,9500 | -1,84% | 6,9400 | 7,1500 | 6,9000 | 11.635 | ,00 |
| 19/10/2009 | 7,0800 | 0,43% | 6,9600 | 7,1000 | 6,9600 | 700 | ,00 |
| 16/10/2009 | 7,0500 | -3,42% | 7,0200 | 7,0800 | 7,0000 | 2.760 | ,00 |
| 15/10/2009 | 7,3000 | 0,00% | 7,1500 | 7,3000 | 6,9500 | 134.253 | ,00 |
| 14/10/2009 | 7,3000 | 2,67% | 7,1500 | 7,3800 | 7,1100 | 52.581 | ,00 |
| 13/10/2009 | 7,1100 | -0,28% | 7,1300 | 7,2200 | 7,1000 | 7.396 | ,00 |
| 12/10/2009 | 7,1300 | -0,97% | 7,2000 | 7,2500 | 7,1000 | 5.810 | ,00 |
| 09/10/2009 | 7,2000 | 2,56% | 6,9300 | 7,2000 | 6,9300 | 1.210 | ,00 |
| 08/10/2009 | 7,0200 | -0,57% | 6,9100 | 7,0500 | 6,9000 | 1.410 | ,00 |
| 07/10/2009 | 7,0600 | 0,14% | 7,1400 | 7,2000 | 6,9500 | 4.600 | ,00 |
| 06/10/2009 | 7,0500 | 0,86% | 6,9900 | 7,1000 | 6,9100 | 36.200 | ,00 |
| 05/10/2009 | 6,9900 | 0,00% | 7,0900 | 7,1300 | 6,8000 | 2.600 | ,00 |
| 02/10/2009 | 6,9900 | -1,13% | 6,9000 | 7,0000 | 6,8000 | 2.380 | ,00 |
| 01/10/2009 | 7,0700 | 1,29% | 6,8300 | 7,1500 | 6,8300 | 7.374 | ,00 |
| 30/9/2009 | 6,9800 | -0,43% | 6,8400 | 7,0000 | 6,8400 | 985 | ,00 |
| 29/9/2009 | 7,0100 | -0,28% | 6,9900 | 7,0500 | 6,8500 | 4.730 | ,00 |
| 28/9/2009 | 7,0300 | 0,29% | 6,9000 | 7,0800 | 6,8900 | 1.039 | ,00 |
| 25/9/2009 | 7,0100 | -3,71% | 7,2000 | 7,2000 | 6,9800 | 23.153 | ,00 |
| 24/9/2009 | 7,2800 | 3,41% | 7,0900 | 7,3000 | 6,9800 | 13.611 | ,00 |
| 23/9/2009 | 7,0400 | -2,22% | 7,2600 | 7,3400 | 6,9700 | 13.956 | ,00 |
| 22/9/2009 | 7,2000 | -0,14% | 7,2000 | 7,2800 | 7,1500 | 5.071 | ,00 |
| 21/9/2009 | 7,2100 | 0,56% | 7,1700 | 7,3000 | 7,1700 | 7.770 | ,00 |
| 18/9/2009 | 7,1700 | 0,70% | 7,1100 | 7,3700 | 7,0200 | 427 | ,00 |
| 17/9/2009 | 7,1200 | -3,39% | 7,3700 | 7,4000 | 7,1200 | 2.265 | ,00 |
| 16/9/2009 | 7,3700 | 0,96% | 7,3000 | 7,4000 | 7,0000 | 5.869 | ,00 |
| 15/9/2009 | 7,3000 | 0,14% | 7,4000 | 7,4000 | 7,2000 | 39.450 | ,00 |
| 14/9/2009 | 7,2900 | 1,53% | 7,1000 | 7,7900 | 7,1000 | 19.045 | ,00 |
| 11/9/2009 | 7,1800 | 1,41% | 7,0800 | 7,4000 | 7,0800 | 6.783 | ,00 |
| 10/9/2009 | 7,0800 | -0,28% | 7,1000 | 7,1900 | 6,9900 | 28.920 | ,00 |
| 09/9/2009 | 7,1000 | 7,58% | 6,5200 | 7,2600 | 6,5200 | 20.581 | ,00 |
| 08/9/2009 | 6,6000 | 9,45% | 6,0800 | 6,6200 | 6,0800 | 11.327 | ,00 |
| 07/9/2009 | 6,0300 | 5,60% | 5,9500 | 6,2000 | 5,9500 | 28.905 | ,00 |
| 04/9/2009 | 5,7100 | -1,21% | 6,0900 | 6,0900 | 5,7000 | 1.845 | ,00 |
| 03/9/2009 | 5,7800 | -0,34% | 5,8000 | 5,8000 | 5,7000 | 5.171 | ,00 |
| 02/9/2009 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 550 | ,00 |
| 01/9/2009 | 5,8000 | 0,52% | 5,5400 | 5,8000 | 5,5400 | 435 | ,00 |
| 31/8/2009 | 5,7700 | 3,04% | 5,3600 | 5,8000 | 5,3500 | 879 | ,00 |
| 28/8/2009 | 5,6000 | -1,41% | 5,8000 | 5,8000 | 5,6000 | 2.620 | ,00 |
| 27/8/2009 | 5,6800 | -2,41% | 5,9700 | 5,9700 | 5,6700 | 605 | ,00 |
| 26/8/2009 | 5,8200 | 2,11% | 5,7100 | 5,9500 | 5,7000 | 6.082 | ,00 |
| 25/8/2009 | 5,7000 | -0,87% | 5,6500 | 5,9400 | 5,6500 | 350 | ,00 |
| 24/8/2009 | 5,7500 | 0,00% | 5,7500 | 5,9900 | 5,7500 | 4.431 | ,00 |
| 21/8/2009 | 5,7500 | 0,52% | 5,8600 | 5,8600 | 5,7500 | 1.644 | ,00 |
| 20/8/2009 | 5,7200 | -4,67% | 6,0000 | 6,0000 | 5,7100 | 461 | ,00 |
| 19/8/2009 | 6,0000 | 0,50% | 5,9900 | 6,0000 | 5,9900 | 4.500 | ,00 |
| 18/8/2009 | 5,9700 | -0,33% | 5,6300 | 5,9700 | 5,6200 | 93 | ,00 |
| 17/8/2009 | 5,9900 | 0,00% | 5,9100 | 6,0000 | 5,8800 | 880 | ,00 |
| 14/8/2009 | 5,9900 | 3,10% | 5,9900 | 5,9900 | 5,9900 | 1 | ,00 |
| 13/8/2009 | 5,8100 | 0,17% | 5,9500 | 5,9500 | 5,8100 | 300 | ,00 |
| 12/8/2009 | 5,8000 | 2,84% | 5,6200 | 5,8000 | 5,6000 | 10.397 | ,00 |
| 11/8/2009 | 5,6400 | -2,59% | 5,7500 | 5,7900 | 5,6000 | 757 | ,00 |
| 10/8/2009 | 5,7900 | -0,17% | 5,8000 | 6,0200 | 5,7700 | 345 | ,00 |
| 07/8/2009 | 5,8000 | 1,05% | 5,7400 | 5,8000 | 5,7400 | 1.052 | ,00 |
| 06/8/2009 | 5,7400 | 0,00% | 5,7400 | 5,7700 | 5,7400 | 490 | ,00 |
| 05/8/2009 | 5,7400 | -2,71% | 5,9000 | 5,9000 | 5,6800 | 250 | ,00 |
| 04/8/2009 | 5,9000 | -3,12% | 6,2000 | 6,2000 | 5,6800 | 416 | ,00 |
| 03/8/2009 | 6,0900 | 10,33% | 5,9500 | 6,1400 | 5,9500 | 14.760 | ,00 |
| 31/7/2009 | 5,5200 | 0,18% | 5,5100 | 5,5200 | 5,5100 | 83.322 | ,00 |
| 30/7/2009 | 5,5100 | 1,66% | 5,4200 | 5,7200 | 5,4200 | 398 | ,00 |
| 29/7/2009 | 5,4200 | -3,56% | 5,6200 | 5,6200 | 5,4200 | 150 | ,00 |
| 28/7/2009 | 5,6200 | -1,40% | 5,6200 | 5,6200 | 5,6200 | 60 | ,00 |
| 27/7/2009 | 5,7000 | 0,18% | 5,7000 | 5,7000 | 5,7000 | 504 | ,00 |
| 24/7/2009 | 5,6900 | 4,21% | 5,7100 | 5,7800 | 5,5100 | 799 | ,00 |
| 23/7/2009 | 5,4600 | -2,50% | 5,3800 | 5,4800 | 5,3700 | 189 | ,00 |
| 22/7/2009 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 21/7/2009 | 5,6000 | 0,00% | 5,7900 | 5,9300 | 5,6000 | 3.140 | ,00 |
| 20/7/2009 | 5,6000 | -0,71% | 5,6400 | 5,6400 | 5,6000 | 100 | ,00 |
| 17/7/2009 | 5,6400 | 2,17% | 5,6400 | 5,6400 | 5,6400 | 200 | ,00 |
| 16/7/2009 | 5,5200 | -1,43% | 5,6400 | 5,6400 | 5,5200 | 1.030 | ,00 |
| 15/7/2009 | 5,6000 | 0,36% | 5,5400 | 5,6000 | 5,5400 | 220 | ,00 |
| 14/7/2009 | 5,5800 | 1,45% | 5,6000 | 5,6000 | 5,5400 | 15.230 | ,00 |
| 13/7/2009 | 5,5000 | -0,36% | 5,5400 | 5,5400 | 5,2500 | 115.454 | ,00 |
| 10/7/2009 | 5,5200 | -3,50% | 5,6400 | 5,6400 | 5,5100 | 1.060 | ,00 |
| 09/7/2009 | 5,7200 | -1,38% | 5,7000 | 5,7400 | 5,7000 | 90 | ,00 |
| 08/7/2009 | 5,8000 | 0,35% | 5,8000 | 5,8000 | 5,8000 | 4.101 | ,00 |
| 07/7/2009 | 5,7800 | -3,51% | 5,9600 | 5,9600 | 5,7800 | 40 | ,00 |
| 06/7/2009 | 5,9900 | -0,17% | 5,4700 | 6,0800 | 5,4600 | 690 | ,00 |
| 03/7/2009 | 6,0000 | 3,09% | 5,9200 | 6,0000 | 5,9200 | 1.529 | ,00 |
| 02/7/2009 | 5,8200 | 1,04% | 5,7800 | 5,9400 | 5,7800 | 1.335 | ,00 |
| 01/7/2009 | 5,7600 | -4,00% | 5,9900 | 5,9900 | 5,7200 | 1.087 | ,00 |
| 30/6/2009 | 6,0000 | -0,33% | 6,0200 | 6,0200 | 5,9000 | 934 | ,00 |
| 29/6/2009 | 6,0200 | 1,52% | 5,7600 | 6,0500 | 5,7600 | 1.600 | ,00 |
| 26/6/2009 | 5,9300 | 3,49% | 5,5700 | 5,9700 | 5,5700 | 796 | ,00 |
| 25/6/2009 | 5,7300 | -2,72% | 5,4000 | 5,9000 | 5,4000 | 284 | ,00 |
| 24/6/2009 | 5,8900 | 1,38% | 5,8200 | 5,8900 | 5,8200 | 280 | ,00 |
| 23/6/2009 | 5,8100 | 0,00% | 5,6000 | 5,8200 | 5,6000 | 11.694 | ,00 |
| 22/6/2009 | 5,8100 | -5,07% | 6,1200 | 6,1200 | 5,7500 | 671 | ,00 |
| 19/6/2009 | 6,1200 | 6,99% | 6,2700 | 6,2900 | 6,1200 | 583 | ,00 |
| 18/6/2009 | 5,7200 | -0,87% | 5,7500 | 5,9000 | 5,6000 | 6.035 | ,00 |
| 17/6/2009 | 5,7700 | -6,94% | 6,1200 | 6,1200 | 5,7100 | 2.781 | ,00 |
| 16/6/2009 | 6,2000 | -3,13% | 6,2700 | 6,3900 | 6,1600 | 1.601 | ,00 |
| 15/6/2009 | 6,4000 | 1,43% | 6,3100 | 6,4300 | 6,3100 | 1.278 | ,00 |
| 12/6/2009 | 6,3100 | -0,47% | 6,3400 | 6,4200 | 6,2800 | 1.070 | ,00 |
| 11/6/2009 | 6,3400 | -3,79% | 6,3400 | 6,5800 | 6,3200 | 660 | ,00 |
| 10/6/2009 | 6,5900 | 1,38% | 6,3000 | 6,6000 | 6,3000 | 1.480 | ,00 |
| 09/6/2009 | 6,5000 | -1,52% | 6,5000 | 6,5000 | 6,4000 | 65 | ,00 |
| 05/6/2009 | 6,6000 | 1,85% | 6,6000 | 6,8000 | 6,3500 | 6.368 | ,00 |
| 04/6/2009 | 6,4800 | -0,31% | 6,4800 | 6,4800 | 6,4800 | 400 | ,00 |
| 03/6/2009 | 6,5000 | 0,15% | 6,2100 | 6,5000 | 6,2100 | 8.742 | ,00 |
| 02/6/2009 | 6,4900 | -0,76% | 6,5900 | 6,6000 | 6,3100 | 890 | ,00 |
| 01/6/2009 | 6,5400 | 0,62% | 6,6000 | 6,6000 | 6,5200 | 4.249 | ,00 |
| 29/5/2009 | 6,5000 | 2,20% | 6,2400 | 6,5000 | 6,2400 | 2.520 | ,00 |
| 28/5/2009 | 6,3600 | -3,64% | 6,5000 | 6,5000 | 6,3500 | 715 | ,00 |
| 27/5/2009 | 6,6000 | 3,12% | 6,5600 | 6,6000 | 6,5600 | 1.012 | ,00 |
| 26/5/2009 | 6,4000 | 0,00% | 6,1100 | 6,4000 | 6,1100 | 750 | ,00 |
| 25/5/2009 | 6,4000 | 1,91% | 6,4000 | 6,4000 | 6,2100 | 5.813 | ,00 |
| 22/5/2009 | 6,2800 | -0,63% | 6,1600 | 6,2800 | 6,1600 | 1.183 | ,00 |
| 21/5/2009 | 6,3200 | -4,24% | 7,0000 | 7,0000 | 6,2200 | 2.012 | ,00 |
| 20/5/2009 | 6,6000 | 0,61% | 6,3700 | 6,6000 | 6,3700 | 1.289 | ,00 |
| 19/5/2009 | 6,5600 | 0,31% | 6,4000 | 6,5900 | 6,4000 | 980 | ,00 |
| 18/5/2009 | 6,5400 | -2,97% | 6,2400 | 6,6000 | 6,2400 | 4.134 | ,00 |
| 15/5/2009 | 6,7400 | 2,12% | 6,3100 | 6,7800 | 6,1400 | 11.000 | ,00 |
| 14/5/2009 | 6,6000 | -3,08% | 6,6800 | 6,8100 | 6,6000 | 2.875 | ,00 |
| 13/5/2009 | 6,8100 | 4,13% | 7,1000 | 7,1000 | 6,5600 | 2.680 | ,00 |
| 12/5/2009 | 6,5400 | 1,24% | 6,4200 | 6,6000 | 6,4200 | 2.073 | ,00 |
| 11/5/2009 | 6,4600 | 2,38% | 6,0000 | 6,5400 | 6,0000 | 7.312 | ,00 |
| 08/5/2009 | 6,3100 | 5,17% | 6,6000 | 6,6000 | 6,1000 | 4.140 | ,00 |
| 07/5/2009 | 6,0000 | 0,67% | 6,2900 | 6,2900 | 6,0000 | 848 | ,00 |
| 06/5/2009 | 5,9600 | -0,67% | 5,8800 | 6,0000 | 5,8800 | 792 | ,00 |
| 05/5/2009 | 6,0000 | -0,33% | 5,5800 | 6,2900 | 5,5800 | 438 | ,00 |
| 04/5/2009 | 6,0200 | -1,63% | 6,1200 | 6,1200 | 6,0000 | 2.546 | ,00 |
| 30/4/2009 | 6,1200 | 0,99% | 6,2000 | 6,2000 | 5,6100 | 1.489 | ,00 |
| 29/4/2009 | 6,0600 | 4,84% | 5,8900 | 6,1800 | 5,8900 | 15.850 | ,00 |
| 28/4/2009 | 5,7800 | -3,34% | 5,8200 | 6,0500 | 5,7700 | 374 | ,00 |
| 27/4/2009 | 5,9800 | -1,32% | 5,8400 | 6,0000 | 5,8200 | 5.060 | ,00 |
| 24/4/2009 | 6,0600 | 2,54% | 6,1000 | 6,4000 | 5,8000 | 15.155 | ,00 |
| 23/4/2009 | 5,9100 | 5,35% | 5,5000 | 6,1600 | 5,5000 | 2.240 | ,00 |
| 22/4/2009 | 5,6100 | 0,36% | 5,4600 | 5,7400 | 5,4300 | 1.436 | ,00 |
| 21/4/2009 | 5,5900 | 1,08% | 5,6000 | 5,6000 | 5,3000 | 2.580 | ,00 |
| 16/4/2009 | 5,5300 | 2,60% | 5,3900 | 5,5600 | 5,3800 | 714 | ,00 |
| 15/4/2009 | 5,3900 | 1,51% | 5,4000 | 5,4000 | 5,2000 | 12.295 | ,00 |
| 14/4/2009 | 5,3100 | 0,38% | 5,2900 | 5,4800 | 5,2900 | 435 | ,00 |
| 09/4/2009 | 5,2900 | 0,76% | 5,2500 | 5,3200 | 5,1000 | 1.452 | ,00 |
| 08/4/2009 | 5,2500 | -0,19% | 5,0000 | 5,2500 | 5,0000 | 652 | ,00 |
| 07/4/2009 | 5,2600 | 0,00% | 5,2600 | 5,2600 | 5,2600 | ,00 | |
| 06/4/2009 | 5,2600 | 0,00% | 5,3100 | 5,3200 | 5,2600 | 1.208 | ,00 |
| 03/4/2009 | 5,2600 | 1,54% | 5,1900 | 5,2600 | 5,1900 | 8.952 | ,00 |
| 02/4/2009 | 5,1800 | 2,17% | 5,1700 | 5,1900 | 5,0100 | 13.678 | ,00 |
| 01/4/2009 | 5,0700 | -0,78% | 5,2000 | 5,2000 | 5,0400 | 2.430 | ,00 |
| 31/3/2009 | 5,1100 | -1,16% | 5,1900 | 5,2800 | 4,9600 | 21.270 | ,00 |
| 30/3/2009 | 5,1700 | -1,34% | 5,2000 | 5,2000 | 4,9800 | 2.680 | ,00 |
| 27/3/2009 | 5,2400 | 2,34% | 5,2000 | 5,3300 | 5,1400 | 295.543 | ,00 |
| 26/3/2009 | 5,1200 | 1,79% | 5,0200 | 5,2000 | 5,0000 | 14.100 | ,00 |
| 24/3/2009 | 5,0300 | 1,82% | 4,9900 | 5,0500 | 4,9400 | 2.439 | ,00 |
| 23/3/2009 | 4,9400 | -1,20% | 5,0000 | 5,0500 | 4,9000 | 4.817 | ,00 |
| 20/3/2009 | 5,0000 | -1,38% | 5,0700 | 5,0700 | 4,9900 | 2.823 | ,00 |
| 19/3/2009 | 5,0700 | 1,40% | 5,0200 | 5,0700 | 5,0000 | 2.880 | ,00 |
| 18/3/2009 | 5,0000 | -1,38% | 5,1300 | 5,1900 | 5,0000 | 7.610 | ,00 |
| 17/3/2009 | 5,0700 | 1,60% | 4,9800 | 5,1000 | 4,9200 | 10.229 | ,00 |
| 16/3/2009 | 4,9900 | -2,16% | 5,0800 | 5,1000 | 4,9600 | 6.647 | ,00 |
| 13/3/2009 | 5,1000 | -1,92% | 5,1800 | 5,1800 | 4,9800 | 16.354 | ,00 |
| 12/3/2009 | 5,2000 | 1,56% | 5,2000 | 5,2600 | 5,1800 | 2.650 | ,00 |
| 11/3/2009 | 5,1200 | -1,16% | 5,1600 | 5,1600 | 5,0000 | 9.640 | ,00 |
| 10/3/2009 | 5,1800 | -0,38% | 5,2000 | 5,2400 | 5,0000 | 7.036 | ,00 |
| 09/3/2009 | 5,2000 | 0,00% | 5,3000 | 5,3000 | 5,0000 | 5.930 | ,00 |
| 06/3/2009 | 5,2000 | -0,38% | 5,2000 | 5,2200 | 5,2000 | 1.045 | ,00 |
| 05/3/2009 | 5,2200 | -1,51% | 5,4800 | 5,4800 | 5,2000 | 9.620 | ,00 |
| 04/3/2009 | 5,3000 | 0,00% | 5,3200 | 5,3200 | 5,2800 | 3.955 | ,00 |
| 03/3/2009 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,2800 | 3.410 | ,00 |
| 27/2/2009 | 5,3000 | 0,38% | 5,3000 | 5,3000 | 5,3000 | 200.180 | ,00 |
| 26/2/2009 | 5,2800 | -0,38% | 5,2800 | 5,2800 | 5,2800 | 22 | ,00 |
| 25/2/2009 | 5,3000 | 1,92% | 5,2800 | 5,3400 | 5,2800 | 15.660 | ,00 |
| 24/2/2009 | 5,2000 | 1,56% | 4,9200 | 5,2000 | 4,9200 | 1.920 | ,00 |
| 23/2/2009 | 5,1200 | 3,23% | 5,1400 | 5,1800 | 5,0800 | 3.699 | ,00 |
| 20/2/2009 | 4,9600 | -4,25% | 5,1800 | 5,2000 | 4,8800 | 16.639 | ,00 |
| 19/2/2009 | 5,1800 | 1,17% | 5,1200 | 5,1800 | 5,1000 | 4.405 | ,00 |
| 18/2/2009 | 5,1200 | -1,16% | 5,2400 | 5,2400 | 5,1000 | 2.870 | ,00 |
| 17/2/2009 | 5,1800 | 0,00% | 5,1800 | 5,2200 | 5,1800 | 2.100 | ,00 |
| 16/2/2009 | 5,1800 | -0,38% | 5,1800 | 5,1800 | 5,1800 | 3.300 | ,00 |
| 13/2/2009 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,0800 | 4.740 | ,00 |
| 12/2/2009 | 5,2000 | 0,00% | 5,2200 | 5,2200 | 5,2000 | 2.000 | ,00 |
| 11/2/2009 | 5,2000 | 1,96% | 5,0600 | 5,2000 | 5,0000 | 6.330 | ,00 |
| 10/2/2009 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 160 | ,00 |
| 09/2/2009 | 5,1000 | -2,67% | 5,2400 | 5,2400 | 5,1000 | 802 | ,00 |
| 06/2/2009 | 5,2400 | -0,38% | 5,2600 | 5,2600 | 5,2000 | 2.507 | ,00 |
| 05/2/2009 | 5,2600 | -0,75% | 5,3000 | 5,3000 | 5,2000 | 1.310 | ,00 |
| 04/2/2009 | 5,3000 | 1,53% | 5,2000 | 5,3200 | 5,2000 | 6.142 | ,00 |
| 03/2/2009 | 5,2200 | 0,00% | 5,1800 | 5,2200 | 5,1800 | 206 | ,00 |
| 02/2/2009 | 5,2200 | -3,33% | 5,2400 | 5,2400 | 5,2200 | 209 | ,00 |
| 30/1/2009 | 5,4000 | 0,00% | 5,0400 | 5,4000 | 5,0400 | 2.803 | ,00 |
| 29/1/2009 | 5,4000 | 0,00% | 5,4000 | 5,4600 | 5,4000 | 3.606 | ,00 |
| 28/1/2009 | 5,4000 | 0,00% | 5,3800 | 5,4000 | 5,3800 | 97.630 | ,00 |
| 27/1/2009 | 5,4000 | 0,37% | 5,3800 | 5,4600 | 5,3800 | 9.665 | ,00 |
| 26/1/2009 | 5,3800 | -0,74% | 5,4800 | 5,4800 | 5,1800 | 3.055 | ,00 |
| 23/1/2009 | 5,4200 | -2,87% | 5,7000 | 5,7000 | 5,4000 | 2.105 | ,00 |
| 22/1/2009 | 5,5800 | 1,45% | 5,5200 | 5,5800 | 5,5200 | 1.677 | ,00 |
| 21/1/2009 | 5,5000 | 3,77% | 5,3000 | 5,5000 | 5,3000 | 4.114 | ,00 |
| 20/1/2009 | 5,3000 | 0,76% | 5,2400 | 5,3000 | 5,2400 | 2.947 | ,00 |
| 19/1/2009 | 5,2600 | -1,50% | 5,2200 | 5,2800 | 5,1800 | 1.509 | ,00 |
| 16/1/2009 | 5,3400 | 0,00% | 5,3600 | 5,3600 | 5,3200 | 1.590 | ,00 |
| 15/1/2009 | 5,3400 | 0,38% | 5,3800 | 5,3800 | 5,3400 | 700 | ,00 |
| 14/1/2009 | 5,3200 | -0,75% | 5,3400 | 5,3800 | 5,3000 | 2.224 | ,00 |
| 13/1/2009 | 5,3600 | 1,13% | 5,2800 | 5,3800 | 5,2800 | 285 | ,00 |
| 12/1/2009 | 5,3000 | 0,76% | 5,3000 | 5,3200 | 5,3000 | 1.017 | ,00 |
| 09/1/2009 | 5,2600 | -0,38% | 5,2800 | 5,2800 | 5,2600 | 1.172 | ,00 |
| 08/1/2009 | 5,2800 | 1,93% | 5,1600 | 5,3200 | 5,1600 | 874 | ,00 |
| 07/1/2009 | 5,1800 | 0,39% | 5,0000 | 5,2000 | 5,0000 | 6.350 | ,00 |
| 05/1/2009 | 5,1600 | -0,39% | 5,2000 | 5,2000 | 5,1200 | 5.337 | ,00 |
| 02/1/2009 | 5,1800 | 0,00% | 5,1600 | 5,1800 | 5,1600 | 10.960 | ,00 |
| 31/12/2008 | 5,1800 | -0,38% | 5,1800 | 5,1800 | 5,1800 | 700 | ,00 |
| 30/12/2008 | 5,2000 | 0,78% | 5,1600 | 5,2000 | 5,1400 | 1.201 | ,00 |
| 29/12/2008 | 5,1600 | 1,57% | 5,1600 | 5,1600 | 5,1600 | 9.640 | ,00 |
| 24/12/2008 | 5,0800 | 0,79% | 5,0000 | 5,1600 | 5,0000 | 3.180 | ,00 |
| 23/12/2008 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0200 | 260 | ,00 |
| 22/12/2008 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 2.207 | ,00 |
| 19/12/2008 | 5,0400 | -1,95% | 5,1400 | 5,1400 | 4,9800 | 2.940 | ,00 |
| 18/12/2008 | 5,1400 | -0,39% | 5,1000 | 5,1400 | 4,9600 | 1.700 | ,00 |
| 17/12/2008 | 5,1600 | -0,77% | 5,2000 | 5,2000 | 5,1400 | 1.310 | ,00 |
| 16/12/2008 | 5,2000 | -1,52% | 5,2800 | 5,2800 | 5,1600 | 1.830 | ,00 |
| 15/12/2008 | 5,2800 | 1,54% | 5,3000 | 5,3000 | 5,0400 | 7.685 | ,00 |
| 12/12/2008 | 5,2000 | 0,00% | 5,2800 | 5,2800 | 5,2000 | 1.920 | ,00 |
| 11/12/2008 | 5,2000 | 0,78% | 5,1600 | 5,2000 | 5,1600 | 2.460 | ,00 |
| 10/12/2008 | 5,1600 | -0,77% | 5,0000 | 5,1800 | 5,0000 | 1.858 | ,00 |
| 09/12/2008 | 5,2000 | -1,52% | 5,1800 | 5,2200 | 5,1800 | 990 | ,00 |
| 08/12/2008 | 5,2800 | 3,13% | 5,4000 | 5,4000 | 5,1400 | 2.699 | ,00 |
| 05/12/2008 | 5,1200 | 1,19% | 5,0000 | 5,1800 | 4,7800 | 2.750 | ,00 |
| 04/12/2008 | 5,0600 | -1,17% | 5,1600 | 5,1600 | 5,0000 | 3.000 | ,00 |
| 03/12/2008 | 5,1200 | 4,49% | 5,0800 | 5,3800 | 5,0200 | 2.127 | ,00 |
| 02/12/2008 | 4,9000 | -3,92% | 4,9800 | 5,0000 | 4,6400 | 6.299 | ,00 |
| 01/12/2008 | 5,1000 | 0,00% | 5,1600 | 5,1600 | 4,9400 | 1.290 | ,00 |
| 28/11/2008 | 5,1000 | 0,00% | 4,8000 | 5,1000 | 4,8000 | 1.130 | ,00 |
| 27/11/2008 | 5,1000 | 2,00% | 5,0000 | 5,1200 | 5,0000 | 3.921 | ,00 |
| 26/11/2008 | 5,0000 | -0,40% | 4,9800 | 5,0800 | 4,9800 | 4.158 | ,00 |
| 25/11/2008 | 5,0200 | -3,83% | 5,2800 | 5,2800 | 4,9400 | 6.257 | ,00 |
| 24/11/2008 | 5,2200 | 0,00% | 5,2800 | 5,2800 | 5,0000 | 3.410 | ,00 |
| 21/11/2008 | 5,2200 | -1,51% | 5,4400 | 5,4400 | 5,0200 | 3.747 | ,00 |
| 20/11/2008 | 5,3000 | -5,69% | 5,8400 | 5,8400 | 5,2200 | 2.058 | ,00 |
| 19/11/2008 | 5,6200 | -0,71% | 5,2200 | 5,6400 | 5,2200 | 990 | ,00 |
| 18/11/2008 | 5,6600 | 1,43% | 5,4000 | 5,7200 | 5,4000 | 10.615 | ,00 |
| 17/11/2008 | 5,5800 | -6,69% | 5,5600 | 5,7600 | 5,4600 | 874 | ,00 |
| 14/11/2008 | 5,9800 | 3,82% | 5,8000 | 6,0000 | 5,5000 | 1.488 | ,00 |
| 13/11/2008 | 5,7600 | 2,49% | 5,5600 | 5,8000 | 5,2400 | 1.732 | ,00 |
| 12/11/2008 | 5,6200 | 1,44% | 5,5400 | 5,6600 | 5,2000 | 5.819 | ,00 |
| 11/11/2008 | 5,5400 | -4,81% | 6,0200 | 6,0200 | 5,4000 | 3.282 | ,00 |
| 10/11/2008 | 5,8200 | 12,36% | 5,4000 | 6,1800 | 5,3000 | 10.975 | ,00 |
| 07/11/2008 | 5,1800 | 0,00% | 5,4000 | 5,4400 | 5,0000 | 6.224 | ,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.% |
|---|