Συνεχης ενημερωση

    ΣΙΔΜΑ ΜΕΤΑΛΛΟΥΡΓΙΚΗ ΑΕ (ΣΙΔΜΑ)

    1,9650

    0,0050 (0,26%)

    • Άνοιγμα 0,0000
    • Υψηλό 1,9950
    • Χαμηλό 1,9600
    • Όγκος 6
    • Τζίρος 11 €
    • Πράξεις 2
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    06/10/2022 1,9650 0,26% 1,9600 1,9950 1,9600 6 11,80
    05/10/2022 1,9600 -1,75% 1,9700 2,0000 1,9600 2.485 4.904,55
    04/10/2022 1,9950 0,25% 1,9950 2,0100 1,9900 800 1.597,50
    03/10/2022 1,9900 0,00% 1,9900 1,9900 1,9900 80 159,20
    30/9/2022 1,9900 -0,50% 2,0000 2,0000 1,9750 3.282 6.499,71
    29/9/2022 2,0000 0,00% 1,9900 2,0300 1,9900 1.960 3.932,88
    28/9/2022 2,0000 1,01% 1,9950 2,0000 1,9700 8.927 17.722,24
    27/9/2022 1,9800 -1,00% 1,9650 2,0300 1,9650 7.197 14.287,25
    26/9/2022 2,0000 8,11% 1,9000 2,0000 1,8900 10.398 19.881,51
    23/9/2022 1,8500 -4,64% 1,8950 1,9200 1,8500 1.690 3.181,95
    22/9/2022 1,9400 0,00% 1,9250 1,9450 1,9250 360 697,50
    21/9/2022 1,9400 0,00% 1,9450 1,9700 1,9400 1.497 2.929,60
    20/9/2022 1,9400 -3,48% 1,9800 1,9850 1,9400 1.513 2.964,82
    19/9/2022 2,0100 0,50% 1,9850 2,0100 1,9500 2.475 4.844,96
    16/9/2022 2,0000 1,52% 1,9600 2,0000 1,9500 3.100 6.145,63
    15/9/2022 1,9700 1,55% 1,9700 1,9850 1,9400 501 986,99
    14/9/2022 1,9400 -0,77% 1,9350 1,9700 1,9250 2.107 4.103,62
    13/9/2022 1,9550 2,36% 1,9200 1,9600 1,9200 811 1.576,10
    12/9/2022 1,9100 1,60% 1,9000 1,9700 1,8650 1.921 3.670,02
    09/9/2022 1,8800 -0,27% 1,8850 1,9150 1,8800 1.611 3.036,47
    08/9/2022 1,8850 0,53% 1,8950 1,8950 1,8750 1.650 3.108,87
    07/9/2022 1,8750 -1,06% 1,9000 1,9200 1,8500 3.302 6.192,54
    06/9/2022 1,8950 -0,52% 1,9250 1,9250 1,8900 1.524 2.887,42
    05/9/2022 1,9050 -1,30% 1,9000 1,9250 1,9000 490 932,25
    02/9/2022 1,9300 -0,26% 1,9600 1,9600 1,9000 6.341 12.162,43
    01/9/2022 1,9350 -0,77% 1,9500 1,9500 1,9300 1.296 2.515,85
    31/8/2022 1,9500 0,26% 1,9250 1,9550 1,9250 4.210 8.174,15
    30/8/2022 1,9450 -0,26% 2,0000 2,0000 1,9450 2.176 4.252,87
    29/8/2022 1,9500 -3,94% 1,9500 1,9850 1,9350 5.884 11.504,54
    26/8/2022 2,0300 -1,46% 2,0300 2,0300 2,0000 6.696 13.494,35
    25/8/2022 2,0600 -0,48% 2,0700 2,0800 2,0100 3.087 6.325,28
    24/8/2022 2,0700 -0,48% 2,0500 2,0700 2,0000 11.905 24.172,16
    23/8/2022 2,0800 -0,95% 2,0700 2,0800 2,0200 1.015 2.098,11
    22/8/2022 2,1000 0,96% 2,1000 2,1000 2,0200 4.128 8.437,40
    19/8/2022 2,0800 -1,89% 2,1200 2,1200 2,0700 5.836 12.201,08
    18/8/2022 2,1200 0,00% 2,1300 2,1300 2,1000 7.029 14.818,34
    17/8/2022 2,1200 -1,40% 2,1000 2,1300 2,0900 6.990 14.726,00
    16/8/2022 2,1500 3,37% 2,0800 2,1800 2,0800 8.179 17.447,56
    12/8/2022 2,0800 1,46% 2,0500 2,0800 1,9900 10.425 21.489,19
    11/8/2022 2,0500 0,00% 2,0400 2,0600 2,0000 4.038 8.175,38
    10/8/2022 2,0500 0,49% 2,0000 2,1100 1,9800 20.390 41.667,17
    09/8/2022 2,0400 5,15% 1,9650 2,0400 1,9600 12.641 25.325,41
    08/8/2022 1,9400 0,00% 1,9600 1,9750 1,9000 2.705 5.256,75
    05/8/2022 1,9400 -2,02% 1,9850 1,9900 1,9200 2.625 5.053,85
    04/8/2022 1,9800 0,00% 2,0200 2,0200 1,9200 2.356 4.576,87
    03/8/2022 1,9800 4,21% 1,9050 1,9800 1,8700 6.309 12.167,00
    02/8/2022 1,9000 1,88% 1,8500 1,9000 1,8400 797 1.475,94
    01/8/2022 1,8650 2,47% 1,8350 1,9200 1,8350 7.632 14.399,72
    29/7/2022 1,8200 1,11% 1,8050 1,9150 1,8050 5.547 10.124,25
    28/7/2022 1,8000 0,28% 1,8200 1,8200 1,7850 910 1.641,90
    27/7/2022 1,7950 0,00% 1,7900 1,7950 1,7900 72 129,08
    26/7/2022 1,7950 -0,55% 1,7900 1,8300 1,7800 4.519 8.121,16
    25/7/2022 1,8050 -0,28% 1,7750 1,8200 1,7750 3.244 5.850,01
    22/7/2022 1,8100 -0,55% 1,8300 1,8300 1,8050 550 995,50
    21/7/2022 1,8200 0,55% 1,8350 1,8350 1,8200 2.026 3.690,39
    20/7/2022 1,8100 1,12% 1,8750 1,8750 1,7900 1.666 3.014,53
    19/7/2022 1,7900 -0,56% 1,8500 1,8500 1,7700 3.087 5.551,73
    18/7/2022 1,8000 -2,44% 1,8200 1,8200 1,7750 1.538 2.770,47
    15/7/2022 1,8450 1,10% 1,8250 1,8450 1,8250 396 725,62
    14/7/2022 1,8250 -0,27% 1,8350 1,8350 1,7800 351 632,33
    13/7/2022 1,8300 1,67% 1,7700 1,8350 1,7550 1.515 2.705,48
    12/7/2022 1,8000 -1,10% 1,8350 1,8500 1,7600 5.065 9.065,26
    11/7/2022 1,8200 -2,67% 1,8900 1,8900 1,8200 724 1.323,00
    08/7/2022 1,8700 -1,84% 1,9000 1,9400 1,8700 1.631 3.109,09
    07/7/2022 1,9050 5,25% 1,8550 1,9100 1,8350 6.553 12.232,28
    06/7/2022 1,8100 -1,36% 1,8200 1,8450 1,8000 1.301 2.356,35
    05/7/2022 1,8350 -2,13% 1,8400 1,8500 1,7800 1.951 3.520,08
    04/7/2022 1,8750 -2,09% 1,9000 1,9000 1,8000 4.241 7.832,28
    01/7/2022 1,9150 -0,52% 1,9250 1,9300 1,8800 1.766 3.360,58
    30/6/2022 1,9250 0,00% 1,9250 1,9250 1,9250 ,00
    29/6/2022 1,9250 -0,77% 1,9000 1,9250 1,8600 2.948 5.545,42
    28/6/2022 1,9400 -2,51% 1,9700 1,9700 1,9000 3.566 6.879,30
    27/6/2022 1,9900 2,84% 1,9750 1,9900 1,9300 3.610 7.037,00
    24/6/2022 1,9350 0,52% 1,9500 1,9500 1,9350 2.185 4.252,35
    23/6/2022 1,9250 -2,28% 1,9200 1,9750 1,9200 3.106 5.999,30
    22/6/2022 1,9700 -1,50% 1,9350 1,9700 1,8100 8.473 16.027,00
    21/6/2022 2,0000 -1,96% 2,0200 2,0500 1,9700 8.670 17.309,00
    20/6/2022 2,0400 5,15% 1,9500 2,0400 1,9200 5.460 10.746,70
    17/6/2022 1,9400 0,78% 1,9400 1,9600 1,9200 2.585 5.017,65
    16/6/2022 1,9250 -3,75% 1,9500 1,9500 1,9200 2.765 5.358,63
    15/6/2022 2,0000 -0,50% 2,0000 2,0100 1,9900 2.053 4.105,90
    14/6/2022 2,0100 -6,94% 2,1000 2,1000 1,9500 7.864 15.930,68
    10/6/2022 2,1600 -4,85% 2,2500 2,2500 2,1100 5.412 11.569,68
    09/6/2022 2,2700 -0,44% 2,2800 2,2800 2,2200 5.392 12.140,10
    08/6/2022 2,2800 -2,15% 2,3400 2,3400 2,2800 9.023 20.765,01
    07/6/2022 2,3300 -0,85% 2,3400 2,3700 2,3300 9.575 22.439,66
    06/6/2022 2,3500 6,82% 2,2200 2,3500 2,2200 14.760 34.266,68
    03/6/2022 2,2000 0,00% 2,2000 2,2400 2,1700 7.855 17.462,07
    02/6/2022 2,2000 2,80% 2,2200 2,2400 2,1100 8.090 17.672,79
    01/6/2022 2,1400 9,18% 2,0300 2,1400 2,0100 16.019 33.092,06
    31/5/2022 1,9600 1,82% 1,9050 2,0200 1,8700 21.459 41.924,24
    30/5/2022 1,9250 -3,02% 1,9250 1,9250 1,9250 800 1.540,00
    27/5/2022 1,9850 0,25% 1,9900 2,0000 1,9200 1.694 3.294,37
    26/5/2022 1,9800 0,00% 1,9800 1,9800 1,9800 ,00
    25/5/2022 1,9800 -0,25% 1,9400 1,9800 1,9000 2.501 4.795,47
    24/5/2022 1,9850 -0,75% 1,9800 2,0100 1,9800 6.761 13.426,54
    23/5/2022 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    20/5/2022 2,0000 2,30% 1,9950 2,0000 1,9950 500 999,80
    19/5/2022 1,9550 -1,26% 1,9600 1,9700 1,9200 435 850,15
    18/5/2022 1,9800 1,80% 2,0200 2,0400 1,9600 4.686 9.323,86
    17/5/2022 1,9450 -2,26% 2,0400 2,0400 1,9350 1.838 3.653,36
    16/5/2022 1,9900 -1,00% 1,9900 2,0000 1,8750 14.340 27.899,60
    13/5/2022 2,0100 2,03% 1,9700 2,0600 1,9700 5.127 10.305,98
    12/5/2022 1,9700 -4,83% 2,0900 2,0900 1,9000 5.094 9.918,44
    11/5/2022 2,0700 0,00% 1,9600 2,1200 1,9600 6.114 12.664,40
    10/5/2022 2,0700 1,47% 2,1000 2,1000 1,9400 6.398 12.903,68
    09/5/2022 2,0400 0,49% 1,9500 2,0700 1,9500 1.919 3.862,75
    06/5/2022 2,0300 -4,69% 2,1000 2,1000 1,9800 6.083 12.344,54
    05/5/2022 2,1300 -4,91% 2,2700 2,2700 2,1300 10.345 22.241,47
    04/5/2022 2,2400 2,75% 2,2000 2,2400 2,1900 2.060 4.550,04
    03/5/2022 2,1800 -3,54% 2,2000 2,2000 2,1600 11.259 24.557,89
    29/4/2022 2,2600 -2,59% 2,4300 2,4300 2,2000 7.590 17.026,31
    28/4/2022 2,3200 -1,28% 2,4600 2,4600 2,2900 4.364 10.110,09
    27/4/2022 2,3500 -3,69% 2,4200 2,4200 2,3000 7.837 18.652,11
    26/4/2022 2,4400 -2,40% 2,4300 2,4500 2,4300 1.079 2.635,47
    21/4/2022 2,5000 2,46% 2,5600 2,5600 2,5000 3.301 8.266,56
    20/4/2022 2,4400 -0,41% 2,5000 2,5000 2,4400 15.492 37.846,28
    19/4/2022 2,4500 -4,30% 2,4800 2,5200 2,4500 7.835 19.264,70
    14/4/2022 2,5600 0,79% 2,5400 2,5800 2,5400 2.020 5.175,74
    13/4/2022 2,5400 0,79% 2,5200 2,5400 2,5000 6.650 16.767,40
    12/4/2022 2,5200 0,80% 2,5800 2,5800 2,4600 22.500 55.854,43
    11/4/2022 2,5000 -2,34% 2,5600 2,6700 2,4600 19.453 49.700,24
    08/4/2022 2,5600 2,40% 2,5000 2,5600 2,5000 1.261 3.153,16
    07/4/2022 2,5000 1,63% 2,6400 2,6400 2,5000 2.456 6.141,54
    06/4/2022 2,4600 -6,46% 2,5200 2,5400 2,4600 8.920 22.259,42
    05/4/2022 2,6300 -0,38% 2,5600 2,6400 2,5600 1.626 4.218,03
    04/4/2022 2,6400 0,76% 2,6200 2,6400 2,5400 844 2.182,08
    01/4/2022 2,6200 0,00% 2,6200 2,6200 2,6200 ,00
    31/3/2022 2,6200 -2,24% 2,6200 2,6200 2,5800 1.314 3.422,68
    30/3/2022 2,6800 0,00% 2,6800 2,6800 2,6800 ,00
    29/3/2022 2,6800 3,08% 2,5400 2,6800 2,5400 2.902 7.639,58
    28/3/2022 2,6000 0,00% 2,6200 2,6200 2,5400 7.325 18.858,72
    25/3/2022 2,6000 0,00% 2,6000 2,6000 2,5000 1.430 3.618,70
    24/3/2022 2,6000 0,00% 2,6000 2,6000 2,5000 1.430 3.618,70
    23/3/2022 2,6000 0,78% 2,6400 2,6400 2,5800 2.335 6.102,20
    22/3/2022 2,5800 -0,77% 2,5800 2,5800 2,5600 1.844 4.753,52
    21/3/2022 2,6000 -1,52% 2,6400 2,6600 2,5400 2.714 7.041,30
    18/3/2022 2,6400 1,54% 2,6000 2,6400 2,5000 1.172 3.007,30
    17/3/2022 2,6000 -1,52% 2,6000 2,6000 2,5000 3.260 8.280,80
    16/3/2022 2,6400 3,13% 2,5800 2,6600 2,5600 13.905 36.447,50
    15/3/2022 2,5600 4,07% 2,4400 2,5600 2,4400 1.275 3.169,90
    14/3/2022 2,4600 4,24% 2,3600 2,4800 2,3400 2.899 6.946,94
    11/3/2022 2,3600 4,42% 2,3000 2,4400 2,3000 4.480 10.599,10
    10/3/2022 2,2600 -1,74% 2,3400 2,3400 2,2400 3.680 8.393,00
    09/3/2022 2,3000 2,68% 2,3600 2,3600 2,2800 8.667 20.155,44
    08/3/2022 2,2400 -8,94% 2,3000 2,3400 2,2200 13.968 31.737,66
    04/3/2022 2,4600 -4,65% 2,5200 2,5200 2,3800 4.566 10.979,80
    03/3/2022 2,5800 1,57% 2,6200 2,6200 2,5600 4.220 10.978,92
    02/3/2022 2,5400 -0,78% 2,4600 2,5400 2,4200 2.496 6.111,84
    01/3/2022 2,5600 -0,78% 2,5000 2,5800 2,4800 7.006 17.550,02
    28/2/2022 2,5800 -4,44% 2,5600 2,6000 2,5000 13.970 35.149,28
    25/2/2022 2,7000 4,65% 2,6400 2,7400 2,6400 25.509 68.493,94
    24/2/2022 2,5800 -9,79% 2,6400 2,7400 2,5200 32.715 85.044,62
    23/2/2022 2,8600 -3,38% 2,9800 2,9800 2,8000 27.273 77.481,72
    22/2/2022 2,9600 -1,33% 2,9000 2,9600 2,8600 8.094 23.641,16
    21/2/2022 3,0000 -0,66% 3,0800 3,0800 2,9000 13.136 39.068,44
    18/2/2022 3,0200 0,00% 3,0200 3,1200 3,0000 10.726 32.679,82
    17/2/2022 3,0200 0,00% 3,0000 3,1400 2,9400 20.737 63.235,34
    16/2/2022 3,0200 1,34% 3,0200 3,1000 2,9600 23.101 69.360,96
    15/2/2022 2,9800 4,93% 2,8600 3,0200 2,8600 37.710 111.167,50
    14/2/2022 2,8400 2,90% 2,7000 2,8600 2,6000 18.591 51.383,46
    11/2/2022 2,7600 6,15% 2,6000 2,7800 2,6000 7.206 19.571,24
    10/2/2022 2,6000 -1,52% 2,6000 2,6200 2,5600 1.298 3.366,04
    09/2/2022 2,6400 -0,75% 2,6600 2,7000 2,6000 3.120 8.207,48
    08/2/2022 2,6600 0,00% 2,6200 2,6800 2,6000 2.186 5.739,84
    07/2/2022 2,6600 -3,62% 2,7200 2,7600 2,6400 4.669 12.501,84
    04/2/2022 2,7600 0,00% 2,7200 2,7600 2,7200 6.574 18.084,24
    03/2/2022 2,7600 0,00% 2,7200 2,7600 2,7200 5.732 15.716,74
    02/2/2022 2,7600 1,47% 2,7600 2,8200 2,7400 26.869 74.831,92
    01/2/2022 2,7200 4,62% 2,6000 2,7400 2,5400 17.303 46.072,94
    31/1/2022 2,6000 4,00% 2,5600 2,6200 2,5600 7.206 18.667,50
    28/1/2022 2,5000 -0,79% 2,4400 2,5200 2,4200 2.628 6.422,32
    27/1/2022 2,5200 0,80% 2,5000 2,5200 2,4000 7.554 18.599,26
    26/1/2022 2,5000 0,81% 2,6200 2,6400 2,4800 4.376 10.979,30
    25/1/2022 2,4800 0,00% 2,5200 2,5200 2,4400 2.191 5.409,48
    24/1/2022 2,4800 -3,88% 2,5400 2,5800 2,4200 18.214 45.146,62
    21/1/2022 2,5800 -3,73% 2,6800 2,7000 2,5800 3.567 9.282,34
    20/1/2022 2,6800 -0,74% 2,7400 2,7400 2,6600 2.520 6.758,60
    19/1/2022 2,7000 3,85% 2,6000 2,7000 2,6000 18.007 47.920,64
    18/1/2022 2,6000 -1,52% 2,6000 2,6200 2,5600 7.735 19.992,96
    17/1/2022 2,6400 -1,49% 2,7400 2,7400 2,6000 17.300 45.875,94
    14/1/2022 2,6800 -1,47% 2,7200 2,7200 2,6400 4.060 10.822,32
    13/1/2022 2,7200 -0,73% 2,7600 2,7600 2,6800 6.635 17.950,04
    12/1/2022 2,7400 1,48% 2,6600 2,7400 2,6600 4.565 12.314,18
    11/1/2022 2,7000 0,00% 2,7200 2,7200 2,6400 9.422 25.166,18
    10/1/2022 2,7000 0,75% 2,7000 2,8000 2,6800 4.864 13.247,76
    07/1/2022 2,6800 -2,19% 2,7400 2,7400 2,6600 5.846 15.673,16
    05/1/2022 2,7400 2,24% 2,7200 2,7600 2,6800 7.814 21.205,42
    04/1/2022 2,6800 3,08% 2,6400 2,7200 2,6200 9.443 25.351,80
    03/1/2022 2,6000 -1,52% 2,6600 2,6800 2,5800 8.988 23.583,94
    31/12/2021 2,6400 1,54% 2,6400 2,6600 2,5800 1.202 3.119,00
    30/12/2021 2,6000 -1,52% 2,5800 2,6600 2,5000 46.045 116.872,34
    29/12/2021 2,6400 -1,49% 2,8200 2,8200 2,5800 11.455 30.184,06
    28/12/2021 2,6800 -2,90% 2,7400 2,8000 2,6600 17.429 46.863,72
    27/12/2021 2,7600 -4,17% 2,7800 2,9000 2,7200 7.081 19.463,20
    23/12/2021 2,8800 0,70% 2,9200 2,9200 2,7800 1.362 3.837,42
    22/12/2021 2,8600 -1,38% 2,8600 2,8600 2,8000 930 2.620,80
    21/12/2021 2,9000 5,84% 2,9200 2,9200 2,7400 13.185 37.735,16
    20/12/2021 2,7400 0,74% 2,6800 2,8000 2,6600 31.911 86.715,96
    17/12/2021 2,7200 -0,73% 2,7400 2,8200 2,7200 4.495 12.310,44
    16/12/2021 2,7400 -1,44% 2,8200 2,8400 2,7400 6.305 17.488,42
    15/12/2021 2,7800 -2,11% 2,8400 2,8400 2,7600 1.310 3.659,36
    14/12/2021 2,8400 1,43% 2,9000 2,9000 2,7000 14.017 38.488,08
    13/12/2021 2,8000 -2,78% 2,9400 2,9400 2,8000 1.300 3.750,96
    10/12/2021 2,8800 -3,36% 2,8800 2,9600 2,8600 5.839 16.898,76
    09/12/2021 2,9800 -1,32% 2,9400 3,0200 2,8800 6.363 18.607,18
    08/12/2021 3,0200 4,14% 2,9800 3,0600 2,9000 7.206 21.555,44
    07/12/2021 2,9000 -4,61% 2,9600 3,0400 2,9000 7.506 22.127,66
    06/12/2021 3,0400 -1,30% 3,1200 3,1400 3,0000 3.420 10.513,54
    03/12/2021 3,0800 1,32% 3,1400 3,2600 2,9800 27.356 84.236,38
    02/12/2021 3,0400 4,11% 2,9400 3,0400 2,7600 19.983 57.732,56
    01/12/2021 2,9200 8,15% 2,7800 2,9800 2,7600 19.161 54.864,48
    30/11/2021 2,7000 3,05% 2,6800 2,7800 2,6200 8.780 23.729,66
    29/11/2021 2,6200 0,77% 2,6800 2,6800 2,5800 5.357 14.072,76
    26/11/2021 2,6000 -9,09% 2,6000 2,7200 2,5800 8.559 22.585,16
    25/11/2021 2,8600 3,62% 2,7600 2,8600 2,7000 4.162 11.464,62
    24/11/2021 2,7600 0,00% 2,7600 2,7600 2,6800 1.600 4.340,44
    23/11/2021 2,7600 0,00% 2,7400 2,7600 2,6400 2.960 8.012,84
    22/11/2021 2,7600 -0,72% 2,7800 2,8800 2,7600 2.700 7.483,72
    19/11/2021 2,7800 -2,11% 2,8400 2,8400 2,7600 7.595 21.340,78
    18/11/2021 2,8400 -1,39% 2,8800 2,9400 2,8400 5.994 17.160,76
    17/11/2021 2,8800 0,00% 2,9600 2,9600 2,8600 9.227 26.743,96
    16/11/2021 2,8800 -0,69% 2,9000 3,0000 2,8600 7.140 20.886,30
    15/11/2021 2,9000 1,40% 2,9200 3,0200 2,8800 17.995 53.181,90
    12/11/2021 2,8600 2,14% 2,8800 2,9000 2,7600 12.161 34.475,72
    11/11/2021 2,8000 -2,78% 2,9600 2,9600 2,8000 4.743 13.419,82
    10/11/2021 2,8800 8,27% 2,6600 2,9200 2,6600 32.527 91.830,86
    09/11/2021 2,6600 -1,48% 2,6400 2,7800 2,6000 10.753 28.666,66
    08/11/2021 2,7000 2,27% 2,6400 2,7000 2,5400 22.110 57.689,58
    05/11/2021 2,6400 -2,22% 2,6800 2,6800 2,5800 14.406 37.573,44
    04/11/2021 2,7000 -1,46% 2,7600 2,7600 2,6400 4.712 12.585,20
    03/11/2021 2,7400 -1,44% 2,7400 2,7600 2,6800 10.688 28.795,62
    02/11/2021 2,7800 1,46% 2,7400 2,7800 2,6600 6.670 18.113,90
    01/11/2021 2,7400 -4,20% 2,7400 2,7800 2,6400 17.395 47.182,78
    29/10/2021 2,8600 -2,05% 2,9000 2,9000 2,7400 8.446 23.638,04
    27/10/2021 2,9200 -0,68% 2,8600 2,9200 2,8000 9.987 28.266,92
    26/10/2021 2,9400 1,38% 2,9000 2,9600 2,8400 2.643 7.666,90
    25/10/2021 2,9000 0,00% 3,0000 3,0000 2,8000 4.005 11.726,50
    21/10/2021 2,9000 11,54% 2,7000 2,9600 2,7000 25.485 72.326,96
    20/10/2021 2,6000 -2,99% 2,7200 2,7200 2,5200 12.858 33.205,78
    19/10/2021 2,6800 -0,74% 2,7200 2,8000 2,6400 4.850 13.085,32
    18/10/2021 2,7000 2,27% 2,6400 2,7200 2,6000 2.556 6.834,16
    15/10/2021 2,6400 -0,75% 2,6200 2,7800 2,5800 12.609 33.139,10
    14/10/2021 2,6600 -3,62% 2,8200 2,8200 2,6400 6.136 16.543,54
    13/10/2021 2,7600 0,73% 2,8000 2,8200 2,7000 1.390 3.817,82
    12/10/2021 2,7400 -5,52% 2,8000 2,8400 2,6000 15.754 43.192,30
    11/10/2021 2,9000 -3,97% 3,0000 3,0200 2,8400 4.062 11.829,62
    08/10/2021 3,0200 0,00% 3,0400 3,1400 2,9000 14.168 42.552,56
    07/10/2021 3,0200 -4,43% 3,1600 3,4200 3,0200 29.852 95.726,38
    06/10/2021 3,1600 12,86% 2,7000 3,3000 2,7000 22.972 68.980,44
    05/10/2021 2,8000 -5,41% 2,9600 3,0600 2,7000 20.040 56.578,20
    04/10/2021 2,9600 24,37% 2,3800 3,0000 2,3800 59.912 161.376,42
    01/10/2021 2,3800 14,42% 2,1200 2,3800 2,1200 24.050 53.828,24
    30/9/2021 2,0800 4,00% 2,1200 2,1200 2,0000 12.311 25.662,36
    29/9/2021 2,0000 0,00% 1,9800 2,1200 1,9400 26.377 53.858,80
    28/9/2021 2,0000 -4,76% 2,1000 2,1000 2,0000 9.035 18.160,00
    27/9/2021 2,1000 0,00% 2,1000 2,1000 2,1000 2.150 4.515,00
    24/9/2021 2,1000 -0,94% 2,1000 2,1000 2,0200 11.319 23.529,90
    23/9/2021 2,1200 -1,85% 2,1400 2,1400 2,1200 3.500 7.450,00
    22/9/2021 2,1600 -1,82% 2,2000 2,2200 2,1600 5.150 11.278,00
    21/9/2021 2,2000 10,00% 2,1000 2,2000 2,1000 16.927 36.844,20
    20/9/2021 2,0000 0,50% 2,0400 2,0400 2,0000 10.970 22.238,80
    17/9/2021 1,9900 8,74% 1,8800 2,0000 1,8800 13.089 25.654,27
    16/9/2021 1,8300 -1,08% 1,8500 1,8500 1,8300 1.098 2.019,34
    15/9/2021 1,8500 -2,12% 1,8900 1,8900 1,8400 2.335 4.366,35
    14/9/2021 1,8900 6,78% 1,7800 1,8900 1,7800 918 1.660,04
    13/9/2021 1,7700 -1,67% 1,8000 1,8000 1,7700 4.695 8.407,65
    10/9/2021 1,8000 -2,17% 1,8000 1,8000 1,8000 2.900 5.220,00
    09/9/2021 1,8400 0,00% 1,8400 1,8400 1,8400 ,00
    08/9/2021 1,8400 3,37% 1,7400 1,8400 1,7400 441 797,34
    07/9/2021 1,7800 -3,78% 1,8400 1,8400 1,7800 1.969 3.544,66
    06/9/2021 1,8500 0,00% 1,8500 1,8500 1,8500 1.850 3.422,50
    03/9/2021 1,8500 0,54% 1,8500 1,8500 1,8500 600 1.110,00
    02/9/2021 1,8400 0,00% 1,8400 1,8400 1,8400 2.200 4.048,00
    01/9/2021 1,8400 3,37% 1,8400 1,8400 1,8400 320 588,80
    31/8/2021 1,7800 0,00% 1,7800 1,7800 1,7800 ,00
    30/8/2021 1,7800 -4,30% 1,9000 1,9000 1,7800 660 1.186,80
    27/8/2021 1,8600 0,54% 1,8700 1,8700 1,8600 4.105 7.635,80
    26/8/2021 1,8500 8,19% 1,7200 1,8500 1,7200 7.472 13.255,54
    25/8/2021 1,7100 -5,00% 1,8000 1,8000 1,7100 4.119 7.151,65
    24/8/2021 1,8000 0,00% 1,8000 1,8000 1,8000 ,00
    23/8/2021 1,8000 4,65% 1,8000 1,8000 1,8000 820 1.476,00
    20/8/2021 1,7200 0,58% 1,7100 1,7200 1,7000 8.250 14.159,00
    19/8/2021 1,7100 -1,72% 1,6800 1,7100 1,6800 6.651 11.293,68
    18/8/2021 1,7400 -1,69% 1,7400 1,7400 1,7400 2.000 3.480,00
    17/8/2021 1,7700 -1,67% 1,8000 1,8000 1,7700 2.649 4.748,73
    16/8/2021 1,8000 0,56% 1,8000 1,8000 1,8000 2.581 4.645,80
    13/8/2021 1,7900 0,00% 1,7900 1,7900 1,7900 600 1.074,00
    12/8/2021 1,7900 4,07% 1,7700 1,7900 1,7700 3.699 6.619,61
    11/8/2021 1,7200 -1,71% 1,7500 1,7500 1,7200 2.850 4.942,56
    10/8/2021 1,7500 -2,23% 1,7500 1,7500 1,7500 200 350,00
    09/8/2021 1,7900 2,87% 1,7500 1,7900 1,7500 1.000 1.770,00
    06/8/2021 1,7400 5,45% 1,6200 1,7400 1,6200 4.050 6.831,00
    05/8/2021 1,6500 0,00% 1,6500 1,6500 1,6500 4.239 6.994,35
    04/8/2021 1,6500 -2,94% 1,6400 1,6800 1,6400 2.575 4.272,25
    03/8/2021 1,7000 -2,30% 1,7000 1,7000 1,7000 130 221,00
    02/8/2021 1,7400 -1,69% 1,8000 1,8000 1,6100 2.305 3.836,45
    30/7/2021 1,7700 0,00% 1,7700 1,7700 1,7500 510 902,50
    29/7/2021 1,7700 0,00% 1,8500 1,8500 1,8500 100 185,00
    28/7/2021 1,7700 0,00% 1,7700 1,7700 1,7700 116 205,32

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΒΑΡΝΗ 0,2200 18,92 % 0,0350 1.293
    ΜΟΝΤΑ 0,6280 6,44 % 0,0380 6.585
    ΛΟΓΟΣ 0,9900 6,00 % 0,0560 50
    ΛΑΒΙ 0,4700 4,44 % 0,0200 1.300
    ΜΑΘΙΟ 0,7200 4,35 % 0,0300 684
    ΙΝΤΚΑ 1,6700 4,24 % 0,0680 145.139
    ΕΛΣΤΡ 2,2500 4,17 % 0,0900 7.434
    ΛΑΝΑΚ 0,7280 4,00 % 0,0280 3
    ΙΝΤΕΤ 0,8320 3,23 % 0,0260 4
    ΚΡΕΚΑ 0,2280 2,70 % 0,0060 1.300
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΧΑΙΔΕ 0,4480 -11,29 % -0,0570 21
    ΚΕΠΕΝ 2,2600 -9,60 % -0,2400 500
    ΒΙΟΤ 0,2880 -9,43 % -0,0300 4.150
    ΕΠΙΛΚ 0,1350 -6,90 % -0,0100 26.152
    ΜΕΡΚΟ 42,4000 -6,61 % -3,0000 20
    ΣΠΥΡ 0,1700 -5,56 % -0,0100 3.965
    ΠΡΔ 0,4380 -5,19 % -0,0240 6.320
    ΠΛΑΚΡ 14,4000 -4,64 % -0,7000 106
    ΤΡΑΣΤΟΡ 1,1100 -2,63 % -0,0300 2.023
    ΙΑΤΡ 1,3100 -2,60 % -0,0350 1.000
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 3,2320 1,51 % 0,0480 1.787.430
    ΟΤΕ 15,2100 0,40 % 0,0600 1.659.295
    ΤΕΝΕΡΓ 17,9200 1,24 % 0,2200 1.236.206
    ΔΕΗ 5,4550 0,46 % 0,0250 932.149
    ΜΥΤΙΛ 14,7500 -0,27 % -0,0400 769.449
    ΟΠΑΠ 12,3100 0,98 % 0,1200 683.165
    ΜΟΗ 16,6500 -1,07 % -0,1800 520.124
    ΠΕΙΡ 1,0900 0,74 % 0,0080 503.755
    ΑΛΦΑ 0,8742 0,99 % 0,0086 491.222
    ΜΠΕΛΑ 13,6300 0,66 % 0,0900 427.821
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 0,8742 0,99 % 564.048 491,2χιλ.
    ΕΤΕ 3,2320 1,51 % 554.422 1,79εκ.
    ΕΥΡΩΒ 0,8842 0,71 % 468.966 412,1χιλ.
    ΠΕΙΡ 1,0900 0,74 % 465.583 503,8χιλ.
    ΔΕΗ 5,4550 0,46 % 170.251 932,1χιλ.
    ΙΝΤΚΑ 1,6700 4,24 % 145.139 240,1χιλ.
    ΟΤΕ 15,2100 0,40 % 108.573 1,66εκ.
    ΦΟΥΝΤΛ 0,5100 2,00 % 93.402 46.273
    ΤΕΝΕΡΓ 17,9200 1,24 % 69.205 1,24εκ.
    ΒΙΟ 3,5900 -0,28 % 67.352 241,3χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΚΤΕΡ 1,3700 1,48 % 53.372 0,47 %
    ΦΟΥΝΤΛ 0,5100 2,00 % 93.402 0,40 %
    ΜΟΥΖΚ 0,7500 0,27 % 66.735 0,21 %
    ΙΝΤΚΑ 1,6700 4,24 % 145.139 0,17 %
    ΒΙΟΣΚ 0,5700 -1,72 % 20.800 0,13 %
    ΞΥΛΚ 0,1980 1,28 % 23.800 0,07 %
    ΕΤΕ 3,2320 1,51 % 554.422 0,06 %
    ΤΕΝΕΡΓ 17,9200 1,24 % 69.205 0,06 %
    ΚΡΙ 5,4000 0,00 % 19.605 0,06 %
    ΠΑΙΡ 0,7400 -1,33 % 2.932 0,06 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΧΑΙΔΕ 0,4480 -11,29 % 21 39,29 %
    ΣΑΤΟΚ 0,0210 0,00 % 61 16,67 %
    ΠΛΑΚΡ 14,4000 -4,64 % 106 15,28 %
    ΜΑΘΙΟ 0,7200 4,35 % 684 13,19 %
    ΜΟΝΤΑ 0,6280 6,44 % 6.585 10,83 %
    ΕΠΙΛΚ 0,1350 -6,90 % 26.152 9,63 %
    ΒΙΟΤ 0,2880 -9,43 % 4.150 9,03 %
    ΝΑΥΠ 0,9880 -1,00 % 244 8,62 %
    ΠΡΔ 0,4380 -5,19 % 6.320 7,31 %
    ΑΤΤ 0,0975 -0,10 % 5.639 7,17 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%