Συνεχης ενημερωση

    ΣΙΔΜΑ ΜΕΤΑΛΛΟΥΡΓΙΚΗ ΑΕ (ΣΙΔΜΑ)

    2,0000

    -0,1000 (-4,76%)

    • Άνοιγμα 2,1000
    • Υψηλό 2,1000
    • Χαμηλό 2,0000
    • Όγκος 6.449
    • Τζίρος 12.988 €
    • Πράξεις 12
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    01/3/2007 5,3800 -6,92% 5,8600 6,0000 5,3400 122.791 691.032,92
    28/2/2007 5,7800 -0,69% 5,6000 5,9400 5,5200 90.535 518.522,58
    27/2/2007 5,8200 -7,18% 6,2000 6,2000 5,7200 109.516 640.842,88
    26/2/2007 6,2700 -1,88% 6,5100 6,5500 6,2400 81.823 521.747,20
    23/2/2007 6,3900 4,07% 6,1600 6,4900 6,1600 245.660 1.567.168,70
    22/2/2007 6,1400 10,04% 5,9600 6,3100 5,8400 340.487 2.056.818,04
    21/2/2007 5,5800 0,36% 5,6400 5,7400 5,4400 109.497 614.271,68
    20/2/2007 5,5600 4,51% 5,3400 5,6200 5,3200 86.823 479.840,74
    16/2/2007 5,3200 3,50% 5,1600 5,3800 5,1600 46.416 245.212,96
    15/2/2007 5,1400 2,39% 5,0600 5,1600 5,0600 12.671 65.008,80
    14/2/2007 5,0200 3,29% 4,9000 5,0200 4,9000 17.153 85.489,20
    13/2/2007 4,8600 0,21% 4,8800 4,9600 4,8500 26.715 130.420,00
    12/2/2007 4,8500 -3,77% 5,0400 5,0400 4,8300 10.933 53.714,50
    09/2/2007 5,0400 1,20% 5,0800 5,0800 4,9600 20.063 101.164,82
    08/2/2007 4,9800 -3,49% 5,1400 5,1800 4,9600 27.365 138.751,74
    07/2/2007 5,1600 -1,90% 5,2600 5,2600 5,1600 17.042 89.034,20
    06/2/2007 5,2600 -2,23% 5,3600 5,3600 5,1800 12.582 66.114,84
    05/2/2007 5,3800 -1,82% 5,5400 5,5400 5,3600 12.100 65.641,08
    02/2/2007 5,4800 4,18% 5,3400 5,5400 5,3000 74.740 408.006,14
    01/2/2007 5,2600 1,15% 5,2400 5,3000 5,1800 17.973 94.549,20
    31/1/2007 5,2000 0,78% 5,2000 5,2400 5,1200 7.808 40.326,60
    30/1/2007 5,1600 -1,53% 5,2400 5,2800 5,1600 7.106 36.993,60
    29/1/2007 5,2400 -1,13% 5,3000 5,3000 5,2200 4.502 23.666,60
    26/1/2007 5,3000 1,53% 5,1800 5,3000 5,1600 15.188 79.417,40
    25/1/2007 5,2200 0,00% 5,2200 5,2800 5,1800 12.187 63.630,00
    24/1/2007 5,2200 1,56% 5,1800 5,2600 5,1600 13.476 70.281,40
    23/1/2007 5,1400 -2,28% 5,2400 5,2400 5,1000 6.265 32.399,80
    22/1/2007 5,2600 -0,38% 5,3200 5,3200 5,2200 14.179 74.701,40
    19/1/2007 5,2800 2,33% 5,1800 5,2800 5,1600 12.663 66.319,76
    18/1/2007 5,1600 -0,77% 5,2400 5,2800 5,1200 29.555 153.643,68
    17/1/2007 5,2000 1,56% 5,1400 5,2400 5,1000 24.709 127.452,86
    16/1/2007 5,1200 -1,16% 5,1800 5,1800 5,0600 10.883 55.727,30
    15/1/2007 5,1800 -1,15% 5,2400 5,2600 5,1400 10.505 54.487,60
    12/1/2007 5,2400 0,77% 5,1600 5,3200 5,1600 18.835 98.219,80
    11/1/2007 5,2000 0,39% 5,2000 5,2400 5,1200 19.187 99.357,52
    10/1/2007 5,1800 -2,26% 5,2600 5,2600 5,0600 20.929 107.648,52
    09/1/2007 5,3000 0,00% 5,3000 5,4000 5,2200 53.694 286.022,00
    08/1/2007 5,3000 -1,12% 5,4600 5,4600 5,2000 20.040 105.268,06
    05/1/2007 5,3600 -3,25% 5,5800 5,5800 5,3200 26.862 145.004,06
    04/1/2007 5,5400 -2,12% 5,6400 5,7000 5,5200 23.919 133.406,18
    03/1/2007 5,6600 -2,08% 5,7600 5,7600 5,6200 29.749 168.984,62
    02/1/2007 5,7800 -2,36% 5,9200 5,9400 5,7800 32.304 188.980,86
    29/12/2006 5,9200 1,37% 5,8200 5,9200 5,7400 29.689 173.354,16
    28/12/2006 5,8400 1,39% 5,7600 5,8400 5,6800 34.345 197.803,44
    27/12/2006 5,7600 5,49% 5,4600 5,7600 5,4600 53.537 302.837,20
    22/12/2006 5,4600 1,49% 5,3800 5,4600 5,3200 20.870 112.428,98
    21/12/2006 5,3800 0,75% 5,3400 5,4000 5,2800 42.433 226.929,20
    20/12/2006 5,3400 0,75% 5,3400 5,3800 5,2800 41.537 221.777,86
    19/12/2006 5,3000 1,92% 5,1600 5,3400 5,1600 14.708 77.502,08
    18/12/2006 5,2000 -1,14% 5,3000 5,3200 5,2000 13.657 71.879,72
    15/12/2006 5,2600 -1,87% 5,3600 5,3600 5,2400 11.260 59.519,60
    14/12/2006 5,3600 -1,47% 5,4400 5,4400 5,3000 13.726 73.552,56
    13/12/2006 5,4400 2,64% 5,3000 5,4400 5,2800 39.714 212.358,40
    12/12/2006 5,3000 5,58% 5,0400 5,3400 4,9600 214.441 1.125.011,84
    11/12/2006 5,0200 3,29% 4,8800 5,1000 4,8500 59.427 296.723,46
    08/12/2006 4,8600 -0,82% 4,9000 4,9600 4,8600 11.321 55.428,40
    07/12/2006 4,9000 0,00% 4,8600 4,9400 4,8300 7.262 35.461,60
    06/12/2006 4,9000 1,03% 4,8500 4,9200 4,8300 8.742 42.518,00
    05/12/2006 4,8500 -1,42% 4,9400 4,9400 4,8500 14.383 70.253,00
    04/12/2006 4,9200 3,14% 4,7700 5,0400 4,7300 57.972 284.459,56
    01/12/2006 4,7700 0,42% 4,7500 4,7900 4,6700 24.765 117.775,68
    30/11/2006 4,7500 1,28% 4,7100 4,7700 4,6500 12.459 58.547,02
    29/11/2006 4,6900 2,18% 4,5900 4,6900 4,5900 22.204 103.746,50
    28/11/2006 4,5900 -2,96% 4,6900 4,6900 4,5700 15.773 73.226,00
    27/11/2006 4,7300 -1,25% 4,7900 4,8100 4,7100 8.989 42.931,00
    24/11/2006 4,7900 0,42% 4,7700 4,8300 4,7100 18.134 86.708,14
    23/11/2006 4,7700 0,42% 4,7700 4,8100 4,7100 18.850 89.783,70
    22/11/2006 4,7500 0,85% 4,7300 4,7900 4,7100 14.538 68.999,36
    21/11/2006 4,7100 1,29% 4,6900 4,7500 4,5700 14.980 70.186,08
    20/11/2006 4,6500 -2,52% 4,7700 4,7700 4,6300 15.068 70.180,40
    17/11/2006 4,7700 2,58% 4,6500 4,7900 4,6500 19.335 91.199,54
    16/11/2006 4,6500 -0,85% 4,7500 4,7500 4,6300 25.024 116.429,10
    15/11/2006 4,6900 -0,85% 4,7700 4,7700 4,6900 12.429 58.516,60
    14/11/2006 4,7300 -1,25% 4,7900 4,7900 4,6900 31.948 151.051,40
    13/11/2006 4,7900 -1,84% 4,8800 4,9400 4,7700 26.857 129.235,50
    10/11/2006 4,8800 0,41% 4,8500 4,9200 4,7900 25.166 122.601,42
    09/11/2006 4,8600 6,35% 4,8300 4,9600 4,7700 84.156 410.486,28
    08/11/2006 4,5700 -1,30% 4,5900 4,6500 4,5300 73.719 337.213,96
    07/11/2006 4,6300 -2,11% 4,7300 4,7900 4,5900 17.958 84.094,40
    06/11/2006 4,7300 0,85% 4,8500 4,8500 4,7100 30.560 144.955,06
    03/11/2006 4,6900 0,86% 4,6500 4,7900 4,6500 39.613 186.517,20
    02/11/2006 4,6500 1,31% 4,5900 4,8600 4,5900 77.010 363.965,40
    01/11/2006 4,5900 10,07% 4,1900 4,5900 4,1500 330.249 1.438.907,40
    31/10/2006 4,1700 0,48% 4,1500 4,1700 4,1300 17.039 70.850,08
    30/10/2006 4,1500 -0,95% 4,1500 4,1900 4,0700 17.502 72.187,10
    27/10/2006 4,1900 -1,41% 4,2500 4,2900 4,1300 26.779 111.968,60
    26/10/2006 4,2500 -2,75% 4,3900 4,4500 4,2300 12.268 53.221,16
    25/10/2006 4,3700 0,00% 4,4100 4,4500 4,3500 27.634 121.680,70
    24/10/2006 4,3700 2,82% 4,2700 4,3900 4,1700 35.091 150.219,20
    23/10/2006 4,2500 1,92% 4,1700 4,2900 4,1700 25.182 106.745,70
    20/10/2006 4,1700 1,46% 4,1100 4,1700 4,1100 27.144 112.863,60
    19/10/2006 4,1100 0,49% 4,0700 4,1700 4,0700 9.246 38.151,20
    18/10/2006 4,0900 3,02% 4,0100 4,1300 3,9300 31.587 127.964,82
    17/10/2006 3,9700 -0,50% 3,9500 3,9900 3,9500 6.698 26.591,00
    16/10/2006 3,9900 -0,99% 4,0300 4,0700 3,9700 6.849 27.491,00
    13/10/2006 4,0300 -0,98% 4,0700 4,1300 3,9900 35.020 143.123,00
    12/10/2006 4,0700 2,01% 4,0100 4,0700 3,9500 33.178 133.060,64
    11/10/2006 3,9900 0,00% 3,9500 4,0300 3,9500 8.209 32.835,40
    10/10/2006 3,9900 1,53% 3,9500 4,0500 3,9500 36.219 145.050,00
    09/10/2006 3,9300 -1,50% 3,9900 3,9900 3,8900 25.734 101.261,60
    06/10/2006 3,9900 -0,99% 4,0300 4,0700 3,9500 32.346 129.743,20
    05/10/2006 4,0300 2,03% 3,9500 4,1700 3,9500 118.484 481.550,12
    04/10/2006 3,9500 4,77% 3,7700 3,9500 3,7700 33.988 133.139,20
    03/10/2006 3,7700 0,53% 3,7300 3,8100 3,6900 6.245 23.518,60
    02/10/2006 3,7500 1,63% 3,6700 3,7500 3,6700 7.403 27.629,00
    29/9/2006 3,6900 0,00% 3,6900 3,7100 3,6700 1.652 6.082,60
    28/9/2006 3,6900 -0,54% 3,6900 3,7300 3,6700 4.784 17.687,00
    27/9/2006 3,7100 0,54% 3,7300 3,7300 3,6300 7.456 27.409,16
    26/9/2006 3,6900 -1,07% 3,7100 3,7500 3,6300 9.367 34.615,30
    25/9/2006 3,7300 -0,53% 3,7700 3,7900 3,6700 3.376 12.619,60
    22/9/2006 3,7500 -0,53% 3,7300 3,7500 3,7100 1.481 5.519,80
    21/9/2006 3,7700 1,07% 3,7500 3,7700 3,7300 6.912 25.892,34
    20/9/2006 3,7300 0,00% 3,7300 3,7500 3,6700 4.829 17.883,80
    19/9/2006 3,7300 -2,10% 3,7500 3,7900 3,6700 3.404 12.704,40
    18/9/2006 3,8100 0,00% 3,7700 3,8100 3,7100 1.944 7.260,20
    15/9/2006 3,8100 3,81% 3,6700 3,8100 3,6700 7.659 28.798,24
    14/9/2006 3,6700 -2,13% 3,7300 3,7300 3,6300 6.331 23.333,60
    13/9/2006 3,7500 2,18% 3,7300 3,7500 3,6700 8.581 31.753,80
    12/9/2006 3,6700 -1,08% 3,7300 3,7300 3,6500 11.170 41.047,20
    11/9/2006 3,7100 -1,59% 3,7500 3,7700 3,6700 13.023 48.420,80
    08/9/2006 3,7700 -2,08% 3,8700 3,8700 3,7500 15.219 57.661,70
    07/9/2006 3,8500 -2,04% 3,8900 3,8900 3,7700 11.683 44.645,50
    06/9/2006 3,9300 -2,96% 4,0100 4,0300 3,8900 12.781 50.518,00
    05/9/2006 4,0500 2,53% 3,9500 4,0500 3,9500 11.593 46.459,80
    04/9/2006 3,9500 0,51% 3,9100 4,0100 3,9100 19.449 77.146,60
    01/9/2006 3,9300 -1,01% 3,9300 3,9300 3,8700 7.463 29.218,30
    31/8/2006 3,9700 0,51% 3,9900 4,0100 3,8900 10.432 41.328,94
    30/8/2006 3,9500 0,00% 3,9700 4,0700 3,9300 19.545 77.734,22
    29/8/2006 3,9500 0,51% 3,9100 4,0100 3,7700 22.597 88.686,16
    28/8/2006 3,9300 -2,96% 3,9500 4,0100 3,8700 13.073 51.652,40
    25/8/2006 4,0500 0,00% 3,9700 4,0500 3,9300 16.047 64.325,28
    24/8/2006 4,0500 2,53% 4,1700 4,1700 4,0100 45.042 184.532,80
    23/8/2006 3,9500 0,00% 3,7300 3,9700 3,7300 15.229 59.667,60
    22/8/2006 3,9500 1,54% 3,9500 4,0700 3,9500 36.934 147.489,58
    21/8/2006 3,8900 9,58% 3,5700 3,8900 3,5700 22.719 85.465,28
    18/8/2006 3,5500 -2,74% 3,6500 3,6500 3,5500 3.233 11.635,80
    17/8/2006 3,6500 -1,62% 3,6900 3,7100 3,6500 9.619 35.469,60
    16/8/2006 3,7100 4,51% 3,5700 3,7100 3,5500 10.399 37.833,40
    14/8/2006 3,5500 0,00% 3,5500 3,5500 3,5500 1.460 5.191,00
    11/8/2006 3,5500 1,14% 3,5500 3,6500 3,5300 4.905 17.633,60
    10/8/2006 3,5100 -0,57% 3,4700 3,5900 3,3800 12.127 43.055,40
    09/8/2006 3,5300 0,00% 3,4700 3,5300 3,2800 4.422 15.354,00
    08/8/2006 3,5300 0,57% 3,5100 3,6100 3,4600 12.217 43.409,60
    07/8/2006 3,5100 3,85% 3,3800 3,5300 3,3600 7.453 25.888,80
    04/8/2006 3,3800 -1,17% 3,4200 3,4200 3,3000 4.140 13.889,20
    03/8/2006 3,4200 0,00% 3,3800 3,4200 3,3400 4.593 15.494,40
    02/8/2006 3,4200 0,00% 3,4600 3,4600 3,4200 3.163 10.841,20
    01/8/2006 3,4200 1,18% 3,4200 3,5500 3,4200 2.266 7.753,40
    31/7/2006 3,3800 -0,59% 3,3800 3,4400 3,3800 4.563 15.456,00
    28/7/2006 3,4000 0,00% 3,4000 3,4000 3,4000 765 2.599,20
    27/7/2006 3,4000 1,19% 3,3800 3,4000 3,3600 5.056 17.103,20
    26/7/2006 3,3600 -1,18% 3,4000 3,4000 3,3600 1.239 4.188,00
    25/7/2006 3,4000 0,00% 3,4600 3,4600 3,4000 3.555 12.181,60
    24/7/2006 3,4000 0,00% 3,4200 3,4200 3,4000 312 1.065,00
    21/7/2006 3,4000 -1,73% 3,4200 3,4400 3,3800 3.576 12.186,00
    20/7/2006 3,4600 1,76% 3,4600 3,5100 3,4400 1.672 5.773,40
    19/7/2006 3,4000 2,41% 3,3200 3,4600 3,3200 14.010 47.564,64
    18/7/2006 3,3200 0,61% 3,3400 3,3400 3,2800 1.964 6.497,60
    17/7/2006 3,3000 -4,07% 3,3800 3,3800 3,2800 2.578 8.567,20
    14/7/2006 3,4400 1,18% 3,3400 3,4700 3,3400 3.628 12.425,80
    13/7/2006 3,4000 -3,68% 3,4900 3,5100 3,3600 6.690 22.848,32
    12/7/2006 3,5300 -1,67% 3,5700 3,6100 3,5100 5.376 19.113,92
    11/7/2006 3,5900 -2,71% 3,6500 3,6700 3,5900 7.071 25.655,00
    10/7/2006 3,6900 7,89% 3,4200 3,7300 3,4200 30.669 108.253,40
    07/7/2006 3,4200 -1,16% 3,4200 3,4700 3,4000 3.374 11.547,20
    06/7/2006 3,4600 2,98% 3,3800 3,4700 3,3800 11.268 38.480,52
    05/7/2006 3,3600 -1,18% 3,3800 3,4200 3,3600 4.422 14.979,80
    04/7/2006 3,4000 0,00% 3,4600 3,4600 3,3800 1.753 5.956,60
    03/7/2006 3,4000 7,59% 3,2400 3,4600 3,2000 17.626 59.244,82
    30/6/2006 3,1600 -0,63% 3,1800 3,1800 3,1000 6.207 19.456,72
    29/6/2006 3,1800 1,92% 3,1800 3,1800 3,1800 10 32,00
    28/6/2006 3,1200 0,65% 3,0600 3,1200 3,0600 534 1.654,40
    27/6/2006 3,1000 2,65% 2,9500 3,1000 2,9500 1.188 3.536,60
    26/6/2006 3,0200 -3,82% 3,0600 3,0600 3,0000 1.904 5.778,80
    23/6/2006 3,1400 0,00% 3,1000 3,1600 3,1000 1.561 4.898,00
    22/6/2006 3,1400 1,95% 3,1800 3,1800 3,1200 1.435 4.506,10
    21/6/2006 3,0800 -1,28% 3,1200 3,1200 3,0800 1.491 4.605,20
    20/6/2006 3,1200 -2,50% 3,1400 3,1400 3,0600 866 2.704,40
    19/6/2006 3,2000 1,91% 3,1400 3,2200 3,1200 4.125 13.113,14
    16/6/2006 3,1400 0,00% 3,2000 3,2000 3,0800 8.815 27.730,54
    15/6/2006 3,1400 5,37% 3,1200 3,1400 3,0600 3.344 10.333,60
    14/6/2006 2,9800 0,00% 3,1400 3,1400 2,9500 15.853 47.436,80
    13/6/2006 2,9800 -1,32% 2,9000 3,0400 2,8800 3.757 11.199,20
    09/6/2006 3,0200 0,00% 3,0600 3,1600 3,0200 11.109 34.352,40
    08/6/2006 3,0200 -0,66% 2,8800 3,0800 2,8800 4.683 14.025,40
    07/6/2006 3,0400 -1,30% 3,0000 3,0800 2,9400 4.855 14.681,52
    06/6/2006 3,0800 0,00% 3,0000 3,1400 2,9400 20.367 61.795,24
    05/6/2006 3,0800 -5,52% 3,2400 3,2400 3,0800 6.867 21.837,16
    02/6/2006 3,2600 0,00% 3,3000 3,3000 3,2600 2.648 8.645,12
    01/6/2006 3,2600 -1,81% 3,3200 3,3600 3,2600 6.829 22.424,68
    31/5/2006 3,3200 1,22% 3,2400 3,3400 3,2200 16.901 55.590,00
    30/5/2006 3,2800 -2,96% 3,2200 3,3400 3,2200 6.637 21.776,80
    29/5/2006 3,3800 1,20% 3,3600 3,3800 3,3200 6.849 22.948,02
    26/5/2006 3,3400 0,00% 3,4200 3,4200 3,2000 2.530 8.344,82
    25/5/2006 3,3400 3,73% 3,2200 3,3400 3,2200 4.804 15.781,80
    24/5/2006 3,2200 -5,85% 3,2800 3,3600 3,2000 8.964 29.063,80
    23/5/2006 3,4200 4,27% 3,2400 3,4400 3,2400 8.249 27.582,20
    22/5/2006 3,2800 -5,20% 3,3200 3,3400 3,2600 21.423 70.290,80
    19/5/2006 3,4600 0,58% 3,4400 3,5100 3,3600 10.007 34.149,00
    18/5/2006 3,4400 -4,71% 3,5300 3,5300 3,3000 20.077 68.162,40
    17/5/2006 3,6100 -3,22% 3,8100 3,8700 3,5700 20.758 76.505,20
    16/5/2006 3,7300 -2,61% 3,7700 3,7700 3,6100 8.188 30.317,60
    15/5/2006 3,8300 -2,05% 3,8700 3,9700 3,7500 20.305 78.837,62
    12/5/2006 3,9100 -1,01% 3,9300 3,9300 3,8700 5.439 21.212,00
    11/5/2006 3,9500 -1,50% 3,9700 4,0500 3,8500 11.744 46.373,80
    10/5/2006 4,0100 3,08% 3,9700 4,0300 3,9100 33.145 131.690,98
    09/5/2006 3,8900 -2,51% 4,0500 4,0500 3,8300 10.775 42.447,84
    08/5/2006 3,9900 7,55% 3,7900 4,0100 3,7900 60.349 237.597,18
    05/5/2006 3,7100 4,51% 3,5500 3,7100 3,5500 45.616 166.224,00
    04/5/2006 3,5500 1,72% 3,5500 3,5900 3,5100 30.435 107.918,16
    03/5/2006 3,4900 -0,57% 3,5100 3,5100 3,4700 7.455 26.043,08
    02/5/2006 3,5100 3,85% 3,4900 3,5700 3,4700 20.899 73.851,00
    28/4/2006 3,3800 0,60% 3,3800 3,4400 3,3800 2.619 8.864,20
    27/4/2006 3,3600 -0,59% 3,3600 3,3800 3,3400 12.953 43.526,60
    26/4/2006 3,3800 2,42% 3,3000 3,3800 3,3000 18.835 62.832,00
    25/4/2006 3,3000 -2,94% 3,3600 3,3600 3,2800 8.430 27.871,00
    20/4/2006 3,4000 1,80% 3,3200 3,4200 3,2600 9.729 32.425,20
    19/4/2006 3,3400 2,45% 3,3200 3,3800 3,2800 18.291 60.693,40
    18/4/2006 3,2600 0,62% 3,2400 3,3000 3,2400 14.733 47.970,84
    13/4/2006 3,2400 -2,41% 3,3200 3,3200 3,2400 17.122 56.067,48
    12/4/2006 3,3200 0,61% 3,3000 3,3400 3,2800 13.552 44.657,34
    11/4/2006 3,3000 -3,51% 3,3400 3,4400 3,2800 39.373 130.884,36
    10/4/2006 3,4200 -1,44% 3,4900 3,5700 3,4000 15.289 52.780,60
    07/4/2006 3,4700 0,00% 3,5300 3,5300 3,3800 28.695 99.391,70
    06/4/2006 3,4700 3,89% 3,4000 3,4700 3,3800 16.050 55.356,00
    05/4/2006 3,3400 -0,60% 3,4200 3,4200 3,3200 5.963 19.947,20
    04/4/2006 3,3600 -3,17% 3,4600 3,5100 3,3600 11.442 38.977,20
    03/4/2006 3,4700 4,52% 3,3800 3,4700 3,3800 3.424 11.773,60
    31/3/2006 3,3200 0,00% 3,3800 3,4200 3,3000 4.784 16.172,00
    30/3/2006 3,3200 -2,92% 3,3800 3,3800 3,3200 6.285 21.055,80
    29/3/2006 3,4200 2,40% 3,4200 3,4200 3,4200 201 688,00
    28/3/2006 3,3400 -3,75% 3,3200 3,4600 3,3200 6.144 20.606,20
    27/3/2006 3,4700 -1,14% 3,4700 3,4700 3,3800 1.420 4.904,00
    24/3/2006 3,5100 0,57% 3,4900 3,5300 3,4900 2.830 9.955,00
    23/3/2006 3,4900 0,58% 3,5700 3,5700 3,4900 4.482 15.876,00
    22/3/2006 3,4700 -1,70% 3,5700 3,5700 3,4400 3.424 11.982,40
    21/3/2006 3,5300 3,22% 3,4200 3,5300 3,4200 685 2.368,80
    20/3/2006 3,4200 1,18% 3,3800 3,4200 3,3800 2.468 8.401,60
    17/3/2006 3,3800 -5,32% 3,4900 3,5900 3,3800 5.731 19.913,00
    16/3/2006 3,5700 3,18% 3,4700 3,5700 3,4600 11.651 40.881,48
    15/3/2006 3,4600 4,85% 3,3800 3,4600 3,3600 4.029 13.717,00
    14/3/2006 3,3000 -0,60% 3,3200 3,3600 3,2800 7.302 24.054,32
    13/3/2006 3,3200 -1,19% 3,3800 3,3800 3,3200 5.137 17.275,00
    10/3/2006 3,3600 -2,89% 3,5100 3,5100 3,3400 11.638 39.645,70
    09/3/2006 3,4600 1,76% 3,4700 3,5300 3,4200 14.743 51.195,02
    08/3/2006 3,4000 3,66% 3,1400 3,4400 3,1200 19.706 63.132,90
    07/3/2006 3,2800 -6,02% 3,3800 3,3800 3,2200 13.532 44.630,20
    03/3/2006 3,4900 0,58% 3,4700 3,4900 3,4200 4.126 14.250,48
    02/3/2006 3,4700 -3,34% 3,7100 3,7100 3,4200 16.860 58.577,80
    01/3/2006 3,5900 -2,18% 3,6900 3,7100 3,5700 17.858 64.950,60
    28/2/2006 3,6700 -3,67% 3,7900 3,8500 3,6500 20.440 77.275,44
    27/2/2006 3,8100 -4,51% 3,9700 3,9700 3,8100 14.947 57.989,20
    24/2/2006 3,9900 0,50% 3,8700 4,0900 3,8700 11.291 44.770,00
    23/2/2006 3,9700 -1,49% 3,9900 4,0300 3,9500 10.379 41.303,70
    22/2/2006 4,0300 -0,98% 4,1300 4,1300 4,0100 22.763 92.598,80
    21/2/2006 4,0700 -2,40% 4,1900 4,1900 4,0700 6.305 25.809,20
    20/2/2006 4,1700 3,99% 4,0500 4,1700 4,0100 9.105 37.287,80
    17/2/2006 4,0100 3,08% 4,2700 4,2700 3,9500 17.107 69.172,40
    16/2/2006 3,8900 -1,52% 4,0100 4,0100 3,8700 9.619 37.787,40
    15/2/2006 3,9500 -6,18% 4,2100 4,2100 3,9100 17.445 70.072,30
    14/2/2006 4,2100 0,96% 4,1700 4,2700 4,1700 6.533 27.424,66
    13/2/2006 4,1700 -4,14% 4,2900 4,2900 4,1300 24.163 101.162,60
    10/2/2006 4,3500 -0,91% 4,3900 4,4500 4,3500 14.000 61.523,90
    09/2/2006 4,3900 -6,40% 4,5900 4,5900 4,3700 39.895 178.730,40
    08/2/2006 4,6900 2,18% 4,7100 4,7700 4,6500 41.008 194.133,10
    07/2/2006 4,5900 5,03% 4,4700 4,6100 4,4300 62.426 283.146,10
    06/2/2006 4,3700 2,34% 4,3100 4,3700 4,2700 39.204 170.622,96
    03/2/2006 4,2700 1,91% 4,1700 4,3100 4,0900 36.053 151.255,04
    02/2/2006 4,1900 -3,23% 4,3500 4,4100 4,0300 40.025 171.291,04
    01/2/2006 4,3300 5,35% 4,2500 4,3700 4,1100 66.268 283.361,86
    31/1/2006 4,1100 5,66% 4,0300 4,2700 4,0300 135.183 560.152,04
    30/1/2006 3,8900 4,29% 3,8700 3,8900 3,7900 74.847 288.255,96
    27/1/2006 3,7300 -0,53% 3,7100 3,8500 3,6900 21.818 82.973,52
    26/1/2006 3,7500 1,63% 3,8700 3,8900 3,6900 36.773 140.700,60
    25/1/2006 3,6900 3,36% 3,5700 3,7500 3,5700 13.919 51.087,80
    24/1/2006 3,5700 2,29% 3,4900 3,6500 3,4900 4.412 15.913,60
    23/1/2006 3,4900 -4,38% 3,6300 3,6300 3,4700 7.181 25.567,40
    20/1/2006 3,6500 0,00% 3,6100 3,6900 3,6100 5.227 19.099,80
    19/1/2006 3,6500 3,40% 3,5700 3,6700 3,5700 4.487 16.288,70
    18/1/2006 3,5300 -2,22% 3,5500 3,5500 3,4400 12.699 44.371,48
    17/1/2006 3,6100 -4,75% 3,7700 3,7900 3,5900 7.745 28.617,60
    16/1/2006 3,7900 7,98% 3,5700 3,8100 3,5700 23.931 88.902,40
    13/1/2006 3,5100 -1,13% 3,5300 3,5300 3,4700 10.848 37.986,74
    12/1/2006 3,5500 -0,56% 3,5700 3,5900 3,5300 10.724 38.387,20
    11/1/2006 3,5700 -3,77% 3,6900 3,6900 3,5500 26.794 96.156,94
    10/1/2006 3,7100 -1,07% 3,7500 3,8100 3,6500 19.258 71.821,20
    09/1/2006 3,7500 2,18% 3,9900 4,0300 3,7300 91.549 359.855,10
    05/1/2006 3,6700 9,23% 3,5100 3,6700 3,5100 55.990 201.145,80
    04/1/2006 3,3600 4,35% 3,3000 3,4200 3,3000 34.099 114.733,92
    03/1/2006 3,2200 3,21% 3,1600 3,2400 3,1400 3.983 12.677,72
    02/1/2006 3,1200 1,30% 3,1800 3,1800 3,1200 2.669 8.407,40
    30/12/2005 3,0800 -1,91% 3,0800 3,1400 3,0600 4.794 14.791,10
    29/12/2005 3,1400 -2,48% 3,2800 3,3400 3,1000 31.246 100.240,74
    28/12/2005 3,2200 5,92% 3,0400 3,2800 3,0400 30.090 94.609,50
    27/12/2005 3,0400 0,00% 3,0400 3,0600 2,9700 9.286 27.742,60
    23/12/2005 3,0400 0,66% 3,0400 3,0600 3,0200 2.468 7.490,00
    22/12/2005 3,0200 1,68% 2,9800 3,0400 2,9800 5.479 16.429,00
    21/12/2005 2,9700 0,00% 2,9800 3,0200 2,9700 11.311 33.695,40
    20/12/2005 2,9700 -1,00% 3,0200 3,0400 2,9700 5.278 15.900,20
    19/12/2005 3,0000 0,00% 2,9800 3,0000 2,9800 3.213 9.599,20

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΚΡΙΤ 0,6700 13,56 % 0,0800 460
    ΑΝΕΚ 0,0775 5,44 % 0,0040 4.450
    ΜΕΝΤΙ 2,5200 5,00 % 0,1200 302
    ΠΡΔ 0,3660 4,57 % 0,0160 9.430
    ΧΑΙΔΕ 0,7350 3,52 % 0,0250 4.585
    ΦΡΙΓΟ 0,1780 3,49 % 0,0060 65.955
    ΑΑΑΠ 3,1000 3,33 % 0,1000 100
    ΦΛΕΞΟ 6,9000 1,47 % 0,1000 2.790
    CNLCAP 8,3000 1,22 % 0,1000 10
    ΚΑΜΠ 2,3600 0,85 % 0,0200 8.221
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΡΕΚΑ 0,1600 -18,37 % -0,0360 100
    ΒΙΝΤΑ 4,1400 -10,00 % -0,4600 50
    ΙΝΤΕΤ 0,8100 -8,99 % -0,0800 4.159
    ΠΛΑΘ 6,8100 -5,94 % -0,4300 140.974
    ΒΙΟΣΚ 0,5900 -5,45 % -0,0340 28.055
    ΜΟΤΟ 1,3700 -5,19 % -0,0750 6.039
    ΜΟΝΤΑ 0,5600 -5,08 % -0,0300 2.480
    ΣΙΔΜΑ 2,0000 -4,76 % -0,1000 6.449
    ΔΡΟΜΕ 0,3800 -4,76 % -0,0190 137.080
    ΑΛΜΥ 2,0500 -4,65 % -0,1000 66.512
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΜΥΤΙΛ 13,8400 -1,35 % -0,1900 3.328.946
    ΕΤΕ 2,4010 -2,40 % -0,0590 3.078.164
    ΔΕΗ 8,0000 -1,11 % -0,0900 2.578.618
    ΟΤΕ 15,8700 -0,78 % -0,1250 1.993.925
    ΑΛΦΑ 1,1105 -1,02 % -0,0115 1.638.725
    ΠΕΙΡ 1,3780 -1,57 % -0,0220 1.289.895
    ΕΥΡΩΒ 0,8270 -1,52 % -0,0128 1.275.762
    ΜΟΗ 13,4700 0,67 % 0,0900 1.268.625
    ΜΠΕΛΑ 13,9400 -0,64 % -0,0900 1.044.361
    ΠΛΑΘ 6,8100 -5,94 % -0,4300 978.891
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8270 -1,52 % 1.523.225 1,28εκ.
    ΑΛΦΑ 1,1105 -1,02 % 1.461.737 1,64εκ.
    ΜΙΓ 0,0274 -3,86 % 1.331.205 37.062
    ΕΤΕ 2,4010 -2,40 % 1.261.358 3,08εκ.
    ΠΕΙΡ 1,3780 -1,57 % 924.080 1,29εκ.
    ΚΑΙΡΟΜΕΖ 0,1250 -0,16 % 362.424 45.193
    ΔΕΗ 8,0000 -1,11 % 320.457 2,58εκ.
    ΜΥΤΙΛ 13,8400 -1,35 % 238.412 3,33εκ.
    ΙΝΛΟΤ 0,5500 0,00 % 214.074 117,6χιλ.
    ΦΡΛΚ 4,0200 -0,74 % 182.723 737,4χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 3,0200 -2,58 % 17.469 0,57 %
    ΣΠΙ 0,7850 -1,88 % 43.100 0,44 %
    ΔΡΟΜΕ 0,3800 -4,76 % 137.080 0,39 %
    ΦΡΛΚ 4,0200 -0,74 % 182.723 0,35 %
    ΠΛΑΘ 6,8100 -5,94 % 140.974 0,32 %
    ΑΛΜΥ 2,0500 -4,65 % 66.512 0,21 %
    ΕΚΤΕΡ 1,1950 -1,65 % 21.990 0,20 %
    ΒΙΟΣΚ 0,5900 -5,45 % 28.055 0,18 %
    ΙΝΤΚΑ 2,2400 -1,75 % 132.661 0,17 %
    ΜΥΤΙΛ 13,8400 -1,35 % 238.412 0,17 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΚΡΙΤ 0,6700 13,56 % 460 28,81 %
    ΜΟΝΤΑ 0,5600 -5,08 % 2.480 11,86 %
    ΦΙΕΡ 0,5460 -0,36 % 1.362 11,31 %
    ΜΙΝ 0,5850 -0,85 % 59 10,17 %
    ΣΠΙ 0,7850 -1,88 % 43.100 10,00 %
    ΚΟΥΑΛ 0,2880 -2,04 % 11.056 9,86 %
    ΠΛΑΘ 6,8100 -5,94 % 140.974 8,84 %
    ΠΡΔ 0,3660 4,57 % 9.430 8,00 %
    ΕΛΙΝ 1,7600 -4,35 % 11.292 6,52 %
    ΜΕΝΤΙ 2,5200 5,00 % 302 6,25 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%