| 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 |
|---|---|---|---|---|---|---|---|
| 06/11/2008 | 5,1600 | -12,84% | 5,6200 | 5,6400 | 5,1000 | 10.187 | ,00 |
| 05/11/2008 | 5,9200 | 1,37% | 5,8600 | 6,3000 | 5,8000 | 11.440 | ,00 |
| 04/11/2008 | 5,8400 | -4,58% | 6,0000 | 6,0200 | 5,7200 | 5.660 | ,00 |
| 03/11/2008 | 6,1200 | 4,44% | 5,8600 | 6,2000 | 5,6000 | 4.243 | ,00 |
| 31/10/2008 | 5,8600 | 4,27% | 5,5000 | 5,8600 | 5,5000 | 2.381 | ,00 |
| 30/10/2008 | 5,6200 | -5,39% | 6,1000 | 6,1000 | 5,5400 | 5.980 | ,00 |
| 29/10/2008 | 5,9400 | 0,00% | 6,5000 | 6,5000 | 5,5400 | 2.628 | ,00 |
| 27/10/2008 | 5,9400 | 4,21% | 5,5000 | 6,2600 | 5,4000 | 3.575 | ,00 |
| 24/10/2008 | 5,7000 | -6,25% | 5,9400 | 6,0000 | 5,5000 | 5.716 | ,00 |
| 23/10/2008 | 6,0800 | -0,98% | 6,1400 | 6,1400 | 5,9000 | 1.655 | ,00 |
| 22/10/2008 | 6,1400 | -2,23% | 6,1000 | 6,2600 | 6,0000 | 2.436 | ,00 |
| 21/10/2008 | 6,2800 | -3,68% | 6,7000 | 6,7000 | 6,2000 | 3.250 | ,00 |
| 20/10/2008 | 6,5200 | -0,31% | 7,1400 | 7,1400 | 6,3600 | 1.550 | ,00 |
| 17/10/2008 | 6,5400 | -2,97% | 6,8200 | 7,0000 | 6,5000 | 1.556 | ,00 |
| 16/10/2008 | 6,7400 | -6,13% | 7,1800 | 7,2800 | 6,6600 | 2.610 | ,00 |
| 15/10/2008 | 7,1800 | -3,49% | 7,4800 | 7,4800 | 7,1600 | 850 | ,00 |
| 14/10/2008 | 7,4400 | 2,76% | 7,4000 | 7,8000 | 7,4000 | 5.728 | ,00 |
| 13/10/2008 | 7,2400 | 6,47% | 6,8000 | 7,3000 | 6,8000 | 3.560 | ,00 |
| 10/10/2008 | 6,8000 | -4,23% | 6,9800 | 7,5800 | 6,4000 | 7.240 | ,00 |
| 09/10/2008 | 7,1000 | -4,57% | 7,4000 | 7,4000 | 7,0600 | 9.280 | ,00 |
| 08/10/2008 | 7,4400 | 0,27% | 6,9600 | 7,6000 | 6,9600 | 6.495 | ,00 |
| 07/10/2008 | 7,4200 | 4,51% | 7,1000 | 7,5000 | 6,9800 | 5.949 | ,00 |
| 06/10/2008 | 7,1000 | -7,07% | 7,4400 | 7,4400 | 7,0200 | 8.742 | ,00 |
| 03/10/2008 | 7,6400 | 0,26% | 7,2200 | 7,8000 | 7,2200 | 8.275 | ,00 |
| 02/10/2008 | 7,6200 | -3,54% | 7,6200 | 7,6200 | 7,5800 | 8.969 | ,00 |
| 01/10/2008 | 7,9000 | 1,80% | 7,7200 | 7,9800 | 7,6000 | 12.209 | ,00 |
| 30/9/2008 | 7,7600 | -3,00% | 7,8000 | 7,9600 | 7,6000 | 2.600 | ,00 |
| 29/9/2008 | 8,0000 | -5,66% | 8,0000 | 8,0200 | 8,0000 | 1.951 | ,00 |
| 26/9/2008 | 8,4800 | 0,00% | 8,4800 | 8,4800 | 8,4800 | ,00 | |
| 25/9/2008 | 8,4800 | 3,41% | 8,4800 | 8,4800 | 8,4800 | 250 | ,00 |
| 24/9/2008 | 8,2000 | -2,38% | 8,3000 | 8,3000 | 8,2000 | 957 | ,00 |
| 23/9/2008 | 8,4000 | -0,24% | 8,0400 | 8,4000 | 8,0400 | 203 | ,00 |
| 22/9/2008 | 8,4200 | -1,86% | 8,6000 | 8,7400 | 8,2000 | 2.658 | ,00 |
| 19/9/2008 | 8,5800 | 5,15% | 8,1600 | 8,6800 | 8,1000 | 3.957 | ,00 |
| 18/9/2008 | 8,1600 | -3,77% | 7,8000 | 8,3400 | 7,8000 | 1.780 | ,00 |
| 17/9/2008 | 8,4800 | -1,17% | 8,5600 | 8,5800 | 8,4600 | 1.703 | ,00 |
| 16/9/2008 | 8,5800 | -2,28% | 8,0400 | 8,7400 | 8,0400 | 545 | ,00 |
| 15/9/2008 | 8,7800 | 0,00% | 8,5000 | 8,7800 | 8,5000 | 733 | ,00 |
| 12/9/2008 | 8,7800 | 2,81% | 8,5000 | 8,8200 | 8,4800 | 1.358 | ,00 |
| 11/9/2008 | 8,5400 | -0,70% | 8,6000 | 8,7000 | 8,4800 | 3.036 | ,00 |
| 10/9/2008 | 8,6000 | -1,60% | 8,6200 | 8,9000 | 8,0200 | 2.445 | ,00 |
| 09/9/2008 | 8,7400 | -1,80% | 8,7000 | 8,7800 | 8,6600 | 1.180 | ,00 |
| 08/9/2008 | 8,9000 | 0,45% | 8,6400 | 8,9000 | 8,6400 | 610 | ,00 |
| 05/9/2008 | 8,8600 | 0,00% | 8,8600 | 8,8600 | 8,8600 | ,00 | |
| 04/9/2008 | 8,8600 | 1,84% | 8,7600 | 8,9000 | 8,6000 | 7.685 | ,00 |
| 03/9/2008 | 8,7000 | -0,91% | 8,7800 | 8,8000 | 8,6000 | 558 | ,00 |
| 02/9/2008 | 8,7800 | 0,23% | 8,4400 | 8,7800 | 8,4400 | 195 | ,00 |
| 01/9/2008 | 8,7600 | -1,13% | 8,7200 | 8,7600 | 8,6600 | 3.247 | ,00 |
| 29/8/2008 | 8,8600 | 0,68% | 8,8000 | 8,9000 | 8,6400 | 290 | ,00 |
| 28/8/2008 | 8,8000 | 3,53% | 8,4000 | 8,8000 | 8,4000 | 229 | ,00 |
| 27/8/2008 | 8,5000 | -3,63% | 8,4400 | 8,8200 | 8,4400 | 140 | ,00 |
| 26/8/2008 | 8,8200 | 0,68% | 8,8400 | 8,8400 | 8,7000 | 570 | ,00 |
| 25/8/2008 | 8,7600 | 0,00% | 8,7600 | 8,7600 | 8,7600 | 10 | ,00 |
| 22/8/2008 | 8,7600 | 0,92% | 8,4400 | 8,8800 | 8,4400 | 920 | ,00 |
| 21/8/2008 | 8,6800 | 2,60% | 8,6800 | 8,7400 | 8,5200 | 433 | ,00 |
| 20/8/2008 | 8,4600 | 0,95% | 8,7200 | 8,7200 | 8,2200 | 535 | ,00 |
| 19/8/2008 | 8,3800 | -5,84% | 8,7000 | 8,8600 | 8,3600 | 594 | ,00 |
| 18/8/2008 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,8000 | 5.296 | ,00 |
| 14/8/2008 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | ,00 | |
| 13/8/2008 | 8,9000 | 2,30% | 8,3000 | 8,9000 | 8,3000 | 766 | ,00 |
| 12/8/2008 | 8,7000 | 2,59% | 8,4200 | 8,7000 | 8,4200 | 375 | ,00 |
| 11/8/2008 | 8,4800 | -2,53% | 8,7000 | 8,7000 | 8,2200 | 278 | ,00 |
| 08/8/2008 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 500 | ,00 |
| 07/8/2008 | 8,7000 | -2,25% | 8,7000 | 8,8800 | 8,7000 | 140 | ,00 |
| 06/8/2008 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,6000 | 4.448 | ,00 |
| 05/8/2008 | 8,9000 | 0,45% | 8,4400 | 8,9000 | 8,4400 | 1.252 | ,00 |
| 04/8/2008 | 8,8600 | -0,45% | 8,6200 | 8,8600 | 8,6200 | 45 | ,00 |
| 01/8/2008 | 8,9000 | 0,00% | 8,5400 | 8,9000 | 8,5400 | 1.000 | ,00 |
| 31/7/2008 | 8,9000 | 0,00% | 8,7000 | 8,9000 | 8,7000 | 374 | ,00 |
| 30/7/2008 | 8,9000 | 0,00% | 8,7000 | 9,0000 | 8,7000 | 1.830 | ,00 |
| 29/7/2008 | 8,9000 | 0,23% | 8,7000 | 8,9000 | 8,7000 | 1.379 | ,00 |
| 28/7/2008 | 8,8800 | 0,91% | 8,8000 | 8,8800 | 8,6400 | 290 | ,00 |
| 25/7/2008 | 8,8000 | -2,00% | 8,5000 | 8,8000 | 8,5000 | 590 | ,00 |
| 24/7/2008 | 8,9800 | 1,13% | 8,7000 | 8,9800 | 8,7000 | 300 | ,00 |
| 23/7/2008 | 8,8800 | 3,02% | 8,6000 | 8,8800 | 8,6000 | 1.977 | ,00 |
| 22/7/2008 | 8,6200 | -3,15% | 8,6200 | 8,6200 | 8,6200 | 30 | ,00 |
| 21/7/2008 | 8,9000 | -0,67% | 8,6000 | 8,9000 | 8,6000 | 3.013 | ,00 |
| 18/7/2008 | 8,9600 | 0,67% | 9,0000 | 9,0000 | 8,4000 | 7.509 | ,00 |
| 17/7/2008 | 8,9000 | 1,14% | 8,8000 | 8,9200 | 8,7000 | 2.200 | ,00 |
| 16/7/2008 | 8,8000 | 3,53% | 8,7800 | 8,8200 | 8,7000 | 11.055 | ,00 |
| 15/7/2008 | 8,5000 | -4,49% | 8,8800 | 8,8800 | 8,5000 | 2.198 | ,00 |
| 14/7/2008 | 8,9000 | -0,45% | 8,6200 | 8,9000 | 8,6000 | 211 | ,00 |
| 11/7/2008 | 8,9400 | 1,13% | 8,9400 | 9,0200 | 8,8000 | 23.164 | ,00 |
| 10/7/2008 | 8,8400 | -0,67% | 8,8200 | 8,9400 | 8,8000 | 1.660 | ,00 |
| 09/7/2008 | 8,9000 | 3,25% | 8,6200 | 8,9000 | 8,6000 | 3.826 | ,00 |
| 08/7/2008 | 8,6200 | 1,41% | 8,3000 | 8,6200 | 8,3000 | 10.080 | ,00 |
| 07/7/2008 | 8,5000 | 0,24% | 8,5000 | 8,5200 | 8,5000 | 190 | ,00 |
| 04/7/2008 | 8,4800 | 0,00% | 8,4800 | 8,4800 | 7,9000 | 620 | ,00 |
| 03/7/2008 | 8,4800 | -0,24% | 8,5000 | 8,5000 | 8,3000 | 1.590 | ,00 |
| 02/7/2008 | 8,5000 | -1,16% | 8,6000 | 8,6200 | 8,5000 | 1.860 | ,00 |
| 01/7/2008 | 8,6000 | -3,80% | 8,9200 | 8,9200 | 8,0600 | 309 | ,00 |
| 30/6/2008 | 8,9400 | -0,67% | 8,5000 | 9,0000 | 8,1400 | 657 | ,00 |
| 27/6/2008 | 9,0000 | 0,67% | 8,8000 | 9,0000 | 8,7200 | 860 | ,00 |
| 26/6/2008 | 8,9400 | -1,76% | 9,1000 | 9,2000 | 8,9400 | 1.363 | ,00 |
| 25/6/2008 | 9,1000 | -0,66% | 8,8600 | 9,1600 | 8,8600 | 267 | ,00 |
| 24/6/2008 | 9,1600 | 1,10% | 8,8000 | 9,2000 | 8,8000 | 1.525 | ,00 |
| 23/6/2008 | 9,0600 | -2,37% | 9,2600 | 9,2600 | 9,0600 | 3.800 | ,00 |
| 20/6/2008 | 9,2800 | 0,87% | 9,2200 | 9,3000 | 9,1400 | 1.412 | ,00 |
| 19/6/2008 | 9,2000 | -0,22% | 9,2200 | 9,2200 | 9,0200 | 24.016 | ,00 |
| 18/6/2008 | 9,2200 | -0,22% | 9,3200 | 9,3200 | 8,9800 | 14.394 | ,00 |
| 17/6/2008 | 9,2400 | 0,22% | 9,2200 | 9,2800 | 9,2000 | 2.784 | ,00 |
| 13/6/2008 | 9,2200 | -0,22% | 9,2600 | 9,2600 | 9,0000 | 1.631 | ,00 |
| 12/6/2008 | 9,2400 | -0,22% | 9,2400 | 9,2400 | 9,2200 | 2.130 | ,00 |
| 11/6/2008 | 9,2600 | 0,65% | 9,3000 | 9,3200 | 9,1400 | 3.042 | ,00 |
| 10/6/2008 | 9,2000 | -1,08% | 9,2800 | 9,3600 | 9,2000 | 7.220 | ,00 |
| 09/6/2008 | 9,3000 | -1,69% | 9,4600 | 9,4600 | 9,2400 | 13.303 | ,00 |
| 06/6/2008 | 9,4600 | 0,00% | 9,5000 | 9,6000 | 9,2200 | 2.197 | ,00 |
| 05/6/2008 | 9,4600 | 0,00% | 9,4600 | 9,4600 | 9,2200 | 515 | ,00 |
| 04/6/2008 | 9,4600 | -0,84% | 9,0400 | 9,5000 | 9,0400 | 1.994 | ,00 |
| 03/6/2008 | 9,5400 | -0,42% | 9,5000 | 10,2000 | 9,4000 | 14.332 | ,00 |
| 02/6/2008 | 9,5800 | -0,83% | 9,6800 | 9,6800 | 9,3000 | 1.744 | ,00 |
| 30/5/2008 | 9,6600 | 1,90% | 9,6000 | 9,6800 | 9,0200 | 1.305 | ,00 |
| 29/5/2008 | 9,4800 | 0,00% | 9,4800 | 9,6000 | 9,1400 | 3.517 | ,00 |
| 28/5/2008 | 9,4800 | 1,72% | 9,0000 | 9,5000 | 9,0000 | 7.850 | ,00 |
| 27/5/2008 | 9,3200 | 4,13% | 8,9500 | 9,3200 | 8,7900 | 1.260 | ,00 |
| 26/5/2008 | 8,9500 | -0,44% | 8,9900 | 9,3300 | 8,8700 | 1.530 | ,00 |
| 23/5/2008 | 8,9900 | 1,35% | 8,8000 | 8,9900 | 8,7500 | 617 | ,00 |
| 22/5/2008 | 8,8700 | -1,55% | 9,0100 | 9,0100 | 8,6900 | 490 | ,00 |
| 21/5/2008 | 9,0100 | -0,66% | 8,8700 | 9,0300 | 8,7600 | 332 | ,00 |
| 20/5/2008 | 9,0700 | -4,22% | 9,4700 | 9,4700 | 9,0300 | 547 | ,00 |
| 19/5/2008 | 9,4700 | 2,93% | 9,2000 | 9,4900 | 9,2000 | 80 | ,00 |
| 16/5/2008 | 9,2000 | -2,54% | 9,2000 | 9,5300 | 9,2000 | 1.346 | ,00 |
| 15/5/2008 | 9,4400 | 1,18% | 9,3200 | 9,6000 | 9,3200 | 5.853 | ,00 |
| 14/5/2008 | 9,3300 | 7,61% | 8,6700 | 9,5200 | 8,6700 | 11.521 | ,00 |
| 13/5/2008 | 8,6700 | 0,35% | 8,4400 | 8,6700 | 8,4400 | 955 | ,00 |
| 12/5/2008 | 8,6400 | 4,22% | 8,2900 | 8,6400 | 8,2900 | 1.705 | ,00 |
| 09/5/2008 | 8,2900 | -0,96% | 8,3300 | 8,3300 | 8,2900 | 140 | ,00 |
| 08/5/2008 | 8,3700 | -1,18% | 8,4500 | 8,4500 | 8,3100 | 262 | ,00 |
| 07/5/2008 | 8,4700 | 1,19% | 8,3300 | 8,4700 | 8,2300 | 854 | ,00 |
| 06/5/2008 | 8,3700 | -0,36% | 8,1300 | 8,4900 | 8,1300 | 513 | ,00 |
| 05/5/2008 | 8,4000 | 0,48% | 8,3300 | 8,4700 | 8,1600 | 327 | ,00 |
| 02/5/2008 | 8,3600 | -0,95% | 8,4400 | 8,5200 | 8,3300 | 5.058 | ,00 |
| 30/4/2008 | 8,4400 | 0,00% | 8,3300 | 8,4400 | 8,2700 | 317 | ,00 |
| 29/4/2008 | 8,4400 | 0,48% | 8,4500 | 8,4700 | 8,4400 | 267 | ,00 |
| 24/4/2008 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 23/4/2008 | 8,4000 | -0,47% | 8,2900 | 8,4000 | 8,2900 | 376 | ,00 |
| 22/4/2008 | 8,4400 | -1,75% | 8,5100 | 8,5100 | 8,3600 | 223 | ,00 |
| 21/4/2008 | 8,5900 | -0,12% | 8,1900 | 8,6000 | 8,1700 | 310 | ,00 |
| 18/4/2008 | 8,6000 | 5,01% | 8,5900 | 8,6100 | 8,4700 | 3.717 | ,00 |
| 17/4/2008 | 8,1900 | -1,44% | 8,3200 | 8,3200 | 8,1300 | 757 | ,00 |
| 16/4/2008 | 8,3100 | 1,71% | 8,2500 | 8,3300 | 8,2000 | 1.425 | ,00 |
| 15/4/2008 | 8,1700 | 0,49% | 8,0300 | 8,3200 | 8,0000 | 661 | ,00 |
| 14/4/2008 | 8,1300 | -2,28% | 8,1300 | 8,1300 | 8,1300 | 127 | ,00 |
| 11/4/2008 | 8,3200 | 0,97% | 8,1600 | 8,3300 | 8,1600 | 960 | ,00 |
| 10/4/2008 | 8,2400 | 3,00% | 7,9200 | 8,6700 | 7,9200 | 16.405 | ,00 |
| 09/4/2008 | 8,0000 | 0,50% | 7,9300 | 8,0000 | 7,8700 | 13.893 | ,00 |
| 08/4/2008 | 7,9600 | 0,00% | 7,7100 | 7,9600 | 7,7100 | 265 | ,00 |
| 07/4/2008 | 7,9600 | 1,40% | 7,8900 | 7,9900 | 7,8900 | 973 | ,00 |
| 04/4/2008 | 7,8500 | -1,88% | 7,9300 | 7,9900 | 7,6000 | 1.753 | ,00 |
| 03/4/2008 | 8,0000 | 0,13% | 7,9700 | 8,0000 | 7,9200 | 748 | ,00 |
| 02/4/2008 | 7,9900 | 1,40% | 7,8000 | 7,9900 | 7,8000 | 184 | ,00 |
| 01/4/2008 | 7,8800 | 0,13% | 7,8700 | 8,0000 | 7,8700 | 945 | ,00 |
| 31/3/2008 | 7,8700 | -1,13% | 7,6700 | 7,9300 | 7,6700 | 450 | ,00 |
| 28/3/2008 | 7,9600 | -0,38% | 7,7600 | 8,0000 | 7,7600 | 854 | ,00 |
| 27/3/2008 | 7,9900 | 0,00% | 7,8700 | 7,9900 | 7,8700 | 309 | ,00 |
| 26/3/2008 | 7,9900 | 1,78% | 7,8500 | 8,0000 | 7,7500 | 578 | ,00 |
| 20/3/2008 | 7,8500 | -1,88% | 7,8700 | 7,9900 | 7,8500 | 814 | ,00 |
| 19/3/2008 | 8,0000 | 1,01% | 7,8400 | 8,0000 | 7,7300 | 541 | ,00 |
| 18/3/2008 | 7,9200 | -0,50% | 7,2700 | 7,9300 | 7,2700 | 805 | ,00 |
| 17/3/2008 | 7,9600 | -2,09% | 7,8000 | 8,1500 | 7,8000 | 3.353 | ,00 |
| 14/3/2008 | 8,1300 | 2,01% | 8,0000 | 8,2300 | 8,0000 | 1.151 | ,00 |
| 13/3/2008 | 7,9700 | -0,38% | 8,0000 | 8,0000 | 7,8000 | 353 | ,00 |
| 12/3/2008 | 8,0000 | 1,52% | 8,0000 | 8,0900 | 7,9300 | 761 | ,00 |
| 11/3/2008 | 7,8800 | 0,00% | 7,3300 | 8,0000 | 7,3300 | 2.103 | ,00 |
| 07/3/2008 | 7,8800 | -1,50% | 7,4300 | 7,9300 | 7,4300 | 665 | ,00 |
| 06/3/2008 | 8,0000 | 1,65% | 7,9300 | 8,2500 | 7,9300 | 421 | ,00 |
| 03/3/2008 | 7,8700 | 0,00% | 7,6700 | 7,8700 | 7,6700 | 241 | ,00 |
| 29/2/2008 | 7,8700 | 0,51% | 7,8300 | 8,0000 | 7,8300 | 337 | ,00 |
| 28/2/2008 | 7,8300 | -1,63% | 7,9500 | 7,9900 | 7,8300 | 267 | ,00 |
| 27/2/2008 | 7,9600 | -0,50% | 8,0100 | 8,0100 | 7,9600 | 113 | ,00 |
| 26/2/2008 | 8,0000 | 0,00% | 8,0000 | 8,0700 | 8,0000 | 175 | ,00 |
| 25/2/2008 | 8,0000 | 0,50% | 7,9600 | 8,2000 | 7,9600 | 93 | ,00 |
| 22/2/2008 | 7,9600 | -0,62% | 7,9300 | 7,9700 | 7,9300 | 107 | ,00 |
| 21/2/2008 | 8,0100 | 0,12% | 7,9300 | 8,1300 | 7,9300 | 107 | ,00 |
| 20/2/2008 | 8,0000 | 0,00% | 7,8100 | 8,0000 | 7,8100 | 753 | ,00 |
| 19/2/2008 | 8,0000 | -0,87% | 8,2500 | 8,2500 | 8,0000 | 39 | ,00 |
| 18/2/2008 | 8,0700 | -2,65% | 7,7300 | 8,0700 | 7,7300 | 202 | ,00 |
| 15/2/2008 | 8,2900 | -0,48% | 8,3300 | 8,3300 | 7,8800 | 3.407 | ,00 |
| 14/2/2008 | 8,3300 | 0,60% | 8,3300 | 8,3300 | 8,2700 | 680 | ,00 |
| 13/2/2008 | 8,2800 | 3,50% | 7,7100 | 8,2800 | 7,7100 | 3.965 | ,00 |
| 12/2/2008 | 8,0000 | 0,00% | 7,7300 | 8,0000 | 7,7300 | 107 | ,00 |
| 11/2/2008 | 8,0000 | -0,37% | 8,0000 | 8,0000 | 8,0000 | 181 | ,00 |
| 08/2/2008 | 8,0300 | -0,50% | 7,8100 | 8,0300 | 7,8100 | 360 | ,00 |
| 07/2/2008 | 8,0700 | 0,88% | 8,0000 | 8,1300 | 8,0000 | 3.387 | ,00 |
| 06/2/2008 | 8,0000 | -3,96% | 8,3300 | 8,3300 | 7,8900 | 893 | ,00 |
| 05/2/2008 | 8,3300 | 4,13% | 8,0000 | 8,3300 | 7,8800 | 560 | ,00 |
| 04/2/2008 | 8,0000 | -1,60% | 8,1200 | 8,1200 | 8,0000 | 95 | ,00 |
| 01/2/2008 | 8,1300 | 0,62% | 8,0800 | 8,1300 | 8,0800 | 81 | ,00 |
| 31/1/2008 | 8,0800 | -4,38% | 8,3300 | 8,3300 | 8,0800 | 887 | ,00 |
| 30/1/2008 | 8,4500 | -2,54% | 8,6700 | 8,6700 | 8,0300 | 1.418 | ,00 |
| 29/1/2008 | 8,6700 | 2,36% | 8,8700 | 8,9900 | 8,0400 | 429 | ,00 |
| 28/1/2008 | 8,4700 | -0,70% | 8,4700 | 8,4700 | 8,4700 | 2 | ,00 |
| 25/1/2008 | 8,5300 | 4,92% | 8,0000 | 8,5500 | 7,9300 | 1.693 | ,00 |
| 24/1/2008 | 8,1300 | 14,35% | 7,7700 | 8,1300 | 7,4700 | 1.389 | ,00 |
| 23/1/2008 | 7,1100 | 0,99% | 7,3300 | 7,7200 | 7,0700 | 5.713 | ,00 |
| 22/1/2008 | 7,0400 | -6,88% | 7,5600 | 7,5600 | 6,8300 | 7.160 | ,00 |
| 21/1/2008 | 7,5600 | -6,55% | 8,0000 | 8,0000 | 7,4100 | 8.503 | ,00 |
| 18/1/2008 | 8,0900 | -1,46% | 8,0000 | 8,3300 | 7,9300 | 11.661 | ,00 |
| 17/1/2008 | 8,2100 | -1,44% | 8,0000 | 8,8400 | 8,0000 | 2.067 | ,00 |
| 16/1/2008 | 8,3300 | -2,80% | 8,3300 | 8,6000 | 8,2700 | 8.360 | ,00 |
| 15/1/2008 | 8,5700 | -4,78% | 8,6700 | 8,9500 | 8,5300 | 8.228 | ,00 |
| 14/1/2008 | 9,0000 | -1,85% | 9,1700 | 9,1700 | 9,0000 | 221 | ,00 |
| 11/1/2008 | 9,1700 | 1,78% | 9,0000 | 9,1700 | 9,0000 | 467 | ,00 |
| 10/1/2008 | 9,0100 | -4,45% | 9,2400 | 9,3300 | 9,0000 | 948 | ,00 |
| 09/1/2008 | 9,4300 | 1,62% | 9,2000 | 9,4400 | 9,1300 | 87 | ,00 |
| 08/1/2008 | 9,2800 | -1,69% | 9,0100 | 9,3300 | 9,0100 | 140 | ,00 |
| 07/1/2008 | 9,4400 | -0,74% | 9,4800 | 9,6000 | 9,3300 | 5.155 | ,00 |
| 04/1/2008 | 9,5100 | -0,21% | 9,5300 | 9,5300 | 9,5100 | 2.153 | ,00 |
| 03/1/2008 | 9,5300 | -0,21% | 9,4800 | 9,5300 | 9,4800 | 1.368 | ,00 |
| 02/1/2008 | 9,5500 | 0,74% | 9,5300 | 9,5500 | 9,4800 | 1.060 | ,00 |
| 31/12/2007 | 9,4800 | -0,73% | 9,4800 | 9,5200 | 9,4800 | 207 | 4.410,00 |
| 28/12/2007 | 9,5500 | 0,74% | 9,4700 | 9,5500 | 9,4700 | 1.515 | 32.438,54 |
| 27/12/2007 | 9,4800 | -0,52% | 9,5500 | 9,5500 | 9,4800 | 701 | 15.027,42 |
| 24/12/2007 | 9,5300 | 0,53% | 9,5200 | 9,5500 | 9,5200 | 1.157 | 24.810,96 |
| 21/12/2007 | 9,4800 | -0,73% | 9,4800 | 9,4800 | 9,4800 | 161 | 3.441,24 |
| 20/12/2007 | 9,5500 | 0,84% | 9,4400 | 9,5600 | 9,4300 | 6.111 | 130.242,40 |
| 19/12/2007 | 9,4700 | 1,28% | 9,3500 | 9,5300 | 9,3500 | 2.043 | 43.518,70 |
| 18/12/2007 | 9,3500 | 0,21% | 9,3300 | 9,3500 | 9,3300 | 120 | 2.522,00 |
| 17/12/2007 | 9,3300 | 0,00% | 9,0700 | 9,5200 | 9,0100 | 202 | 4.208,00 |
| 14/12/2007 | 9,3300 | -0,85% | 9,3300 | 9,3500 | 9,3300 | 2.927 | 61.460,44 |
| 13/12/2007 | 9,4100 | -0,63% | 9,3600 | 9,4100 | 9,3600 | 833 | 17.607,66 |
| 12/12/2007 | 9,4700 | 1,28% | 9,3300 | 9,6000 | 9,3300 | 1.199 | 25.835,22 |
| 11/12/2007 | 9,3500 | 0,00% | 9,3600 | 9,3600 | 9,3300 | 1.929 | 40.590,20 |
| 10/12/2007 | 9,3500 | -2,20% | 9,5600 | 9,5900 | 9,2000 | 1.103 | 23.539,56 |
| 07/12/2007 | 9,5600 | 0,31% | 9,5700 | 9,5900 | 9,5600 | 3.626 | 78.050,98 |
| 06/12/2007 | 9,5300 | 1,06% | 9,4900 | 9,5500 | 9,4900 | 1.787 | 38.317,80 |
| 05/12/2007 | 9,4300 | 0,32% | 9,2100 | 9,4500 | 9,2100 | 295 | 6.240,36 |
| 04/12/2007 | 9,4000 | 0,00% | 9,4700 | 9,4700 | 9,3500 | 1.185 | 24.979,20 |
| 03/12/2007 | 9,4000 | 0,32% | 9,3600 | 9,4000 | 9,3200 | 1.947 | 40.878,80 |
| 30/11/2007 | 9,3700 | -0,43% | 9,4500 | 9,6000 | 9,3500 | 263 | 5.568,00 |
| 29/11/2007 | 9,4100 | 0,86% | 9,2900 | 9,4100 | 9,2900 | 528 | 11.123,08 |
| 28/11/2007 | 9,3300 | 0,00% | 9,3300 | 9,3300 | 9,1600 | 386 | 8.040,80 |
| 27/11/2007 | 9,3300 | -0,32% | 9,2100 | 9,4000 | 9,2100 | 2.813 | 59.071,00 |
| 26/11/2007 | 9,3600 | -1,16% | 9,2100 | 9,4000 | 9,2100 | 1.293 | 27.222,44 |
| 23/11/2007 | 9,4700 | -0,53% | 9,5300 | 9,6500 | 9,3300 | 3.270 | ,00 |
| 22/11/2007 | 9,5200 | 4,27% | 9,0800 | 9,5300 | 9,0800 | 2.875 | 130.849,74 |
| 21/11/2007 | 9,1300 | -0,87% | 9,0500 | 9,2700 | 9,0500 | 3.843 | 78.706,90 |
| 20/11/2007 | 9,2100 | 0,44% | 9,1700 | 9,2700 | 9,0800 | 6.223 | 129.406,56 |
| 19/11/2007 | 9,1700 | -2,76% | 9,3300 | 9,3500 | 9,0700 | 2.123 | 44.157,98 |
| 16/11/2007 | 9,4300 | -0,63% | 9,4000 | 9,4400 | 9,4000 | 1.667 | 35.270,00 |
| 15/11/2007 | 9,4900 | 0,11% | 9,4700 | 9,5100 | 9,4700 | 4.773 | 101.800,30 |
| 14/11/2007 | 9,4800 | 1,83% | 9,3100 | 9,5300 | 9,3100 | 1.691 | 35.952,00 |
| 13/11/2007 | 9,3100 | 0,22% | 9,2400 | 9,3300 | 9,2000 | 3.647 | 76.434,26 |
| 12/11/2007 | 9,2900 | -2,00% | 9,2700 | 9,4800 | 9,2700 | 2.447 | 51.456,60 |
| 09/11/2007 | 9,4800 | -3,95% | 9,8500 | 9,9300 | 9,4400 | 4.147 | 89.750,70 |
| 08/11/2007 | 9,8700 | -1,60% | 9,6100 | 9,9900 | 9,6000 | 2.777 | 61.183,90 |
| 07/11/2007 | 10,0300 | 0,30% | 10,0000 | 10,2500 | 9,6800 | 3.281 | 73.740,58 |
| 06/11/2007 | 10,0000 | 4,06% | 9,8000 | 10,0700 | 9,5300 | 11.359 | 252.758,00 |
| 05/11/2007 | 9,6100 | 1,26% | 9,5100 | 9,6700 | 9,4700 | 5.687 | 122.872,18 |
| 02/11/2007 | 9,4900 | -0,73% | 9,4000 | 9,6700 | 9,4000 | 3.423 | 73.028,20 |
| 01/11/2007 | 9,5600 | -1,24% | 9,5300 | 9,6700 | 9,5300 | 7.394 | 158.858,52 |
| 31/10/2007 | 9,6800 | -0,10% | 9,1700 | 9,7300 | 9,1700 | 6.772 | 147.443,54 |
| 30/10/2007 | 9,6900 | -0,41% | 9,5300 | 9,6900 | 9,5300 | 2.267 | 49.297,38 |
| 29/10/2007 | 9,7300 | -1,52% | 9,8700 | 9,8800 | 9,6300 | 4.715 | 103.467,60 |
| 26/10/2007 | 9,8800 | 0,41% | 9,8300 | 9,9700 | 9,8000 | 567 | 12.589,94 |
| 25/10/2007 | 9,8400 | 0,41% | 9,8700 | 9,9700 | 9,7300 | 2.711 | 60.224,88 |
| 24/10/2007 | 9,8000 | 0,93% | 9,8000 | 9,8700 | 9,6700 | 10.055 | 221.509,28 |
| 23/10/2007 | 9,7100 | 0,73% | 9,6300 | 9,8000 | 9,5600 | 1.404 | 30.563,70 |
| 22/10/2007 | 9,6400 | -1,73% | 9,1100 | 9,7300 | 9,1100 | 3.757 | 81.025,54 |
| 19/10/2007 | 9,8100 | 3,37% | 9,1500 | 9,8500 | 9,1500 | 4.611 | 99.398,24 |
| 18/10/2007 | 9,4900 | -1,25% | 9,6100 | 9,6700 | 9,4700 | 4.705 | 101.344,22 |
| 17/10/2007 | 9,6100 | 1,69% | 9,3300 | 9,8000 | 9,3300 | 18.020 | 389.850,26 |
| 16/10/2007 | 9,4500 | -0,21% | 9,2000 | 9,4700 | 9,2000 | 5.595 | 118.553,08 |
| 15/10/2007 | 9,4700 | -0,11% | 9,4800 | 9,4800 | 9,2800 | 5.269 | 111.783,78 |
| 12/10/2007 | 9,4800 | 0,11% | 9,3300 | 9,5500 | 9,0700 | 12.848 | 273.248,46 |
| 11/10/2007 | 9,4700 | 0,42% | 9,3900 | 9,6000 | 9,3900 | 10.845 | 232.031,28 |
| 10/10/2007 | 9,4300 | -0,21% | 9,4500 | 9,5300 | 9,4000 | 3.227 | 68.604,54 |
| 09/10/2007 | 9,4500 | -3,28% | 9,6100 | 9,7300 | 9,4000 | 9.623 | 206.768,90 |
| 08/10/2007 | 9,7700 | -1,11% | 9,8400 | 9,8700 | 9,7200 | 2.469 | 54.223,32 |
| 05/10/2007 | 9,8800 | -3,04% | 10,1300 | 10,1300 | 9,8500 | 3.946 | 88.285,78 |
| 04/10/2007 | 10,1900 | -1,74% | 10,0500 | 10,4700 | 10,0500 | 7.193 | 165.247,24 |
| 03/10/2007 | 10,3700 | -2,45% | 10,3700 | 10,7700 | 10,3300 | 2.584 | 61.229,10 |
| 02/10/2007 | 10,6300 | 3,81% | 10,0000 | 10,8000 | 10,0000 | 46.763 | 1.109.129,66 |
| 01/10/2007 | 10,2400 | 2,91% | 9,4700 | 10,4700 | 9,4700 | 14.177 | 323.959,04 |
| 28/9/2007 | 9,9500 | -2,36% | 9,8100 | 10,1500 | 9,8000 | 15.695 | 349.142,96 |
| 27/9/2007 | 10,1900 | -2,86% | 10,4700 | 10,8400 | 10,0300 | 43.317 | 1.013.891,62 |
| 26/9/2007 | 10,4900 | 9,27% | 9,6000 | 10,5600 | 9,3300 | 113.203 | 2.589.589,52 |
| 25/9/2007 | 9,6000 | 10,22% | 8,6700 | 9,7300 | 8,4400 | 51.130 | 1.076.241,96 |
| 24/9/2007 | 8,7100 | 6,22% | 8,2500 | 8,7300 | 8,1600 | 17.678 | 339.821,62 |
| 21/9/2007 | 8,2000 | 2,50% | 8,0000 | 8,2000 | 7,9200 | 9.959 | 182.175,40 |
| 20/9/2007 | 8,0000 | -0,37% | 7,9300 | 8,0000 | 7,9300 | 1.687 | 30.306,80 |
| 19/9/2007 | 8,0300 | 1,39% | 7,9100 | 8,0400 | 7,9100 | 2.489 | 44.739,20 |
| 18/9/2007 | 7,9200 | -0,13% | 7,8900 | 8,0000 | 7,8900 | 1.303 | 23.333,80 |
| 17/9/2007 | 7,9300 | -0,38% | 7,9200 | 7,9900 | 7,8800 | 13.827 | 246.768,40 |
| 14/9/2007 | 7,9600 | -0,38% | 7,7600 | 8,0000 | 7,7600 | 1.256 | 22.469,72 |
| 13/9/2007 | 7,9900 | -0,12% | 7,8700 | 8,0100 | 7,8700 | 1.531 | 27.510,68 |
| 12/9/2007 | 8,0000 | 1,39% | 7,8700 | 8,0100 | 7,8700 | 5.963 | 106.859,84 |
| 11/9/2007 | 7,8900 | 0,25% | 7,6700 | 7,9100 | 7,6700 | 327 | 5.771,70 |
| 10/9/2007 | 7,8700 | -0,13% | 7,8800 | 7,8800 | 7,8500 | 641 | 11.345,00 |
| 07/9/2007 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8700 | 593 | 10.518,60 |
| 06/9/2007 | 7,8800 | 0,13% | 7,9300 | 7,9300 | 7,8700 | 846 | 15.075,10 |
| 05/9/2007 | 7,8700 | 0,25% | 7,7300 | 7,8700 | 7,7300 | 133 | 2.349,60 |
| 04/9/2007 | 7,8500 | 0,13% | 7,7100 | 8,0000 | 7,7100 | 1.321 | 23.684,16 |
| 03/9/2007 | 7,8400 | 0,13% | 7,8000 | 8,0000 | 7,8000 | 1.056 | 18.740,66 |
| 31/8/2007 | 7,8300 | -1,14% | 7,7200 | 7,9300 | 7,7200 | 607 | 10.739,40 |
| 30/8/2007 | 7,9200 | -1,49% | 7,7500 | 8,0700 | 7,7500 | 704 | 12.549,98 |
| 29/8/2007 | 8,0400 | -0,12% | 7,6900 | 8,0500 | 7,6900 | 1.103 | 19.765,50 |
| 28/8/2007 | 8,0500 | 2,29% | 7,8500 | 8,3300 | 7,7200 | 5.367 | 97.516,80 |
| 27/8/2007 | 7,8700 | 0,00% | 7,6700 | 8,0000 | 7,6700 | 2.147 | 37.992,74 |
| 24/8/2007 | 7,8700 | 0,00% | 7,8100 | 7,8700 | 7,8100 | 147 | 2.585,60 |
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.% |
|---|