Συνεχης ενημερωση

    ΣΙΔΜΑ ΜΕΤΑΛΛΟΥΡΓΙΚΗ ΑΕ (ΣΙΔΜΑ)

    1,9900

    0,1600 (8,74%)

    • Άνοιγμα 1,8800
    • Υψηλό 2,0000
    • Χαμηλό 1,8800
    • Όγκος 13.089
    • Τζίρος 25.654 €
    • Πράξεις 44
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    08/12/2005 2,9600 -0,67% 2,9800 2,9800 2,9200 19.157 56.476,40
    07/12/2005 2,9800 0,34% 2,9800 3,0600 2,9800 11.039 33.112,00
    06/12/2005 2,9700 0,68% 2,9800 2,9800 2,9500 2.387 7.081,10
    05/12/2005 2,9500 -1,01% 2,9600 2,9600 2,9200 4.925 14.558,60
    02/12/2005 2,9800 0,34% 2,9600 3,0200 2,9600 18.845 56.126,60
    01/12/2005 2,9700 -0,34% 2,9200 2,9800 2,9200 1.682 4.977,80
    30/11/2005 2,9800 0,34% 3,0000 3,0000 2,9700 4.059 12.111,20
    29/11/2005 2,9700 -1,00% 2,9800 2,9800 2,9700 1.007 2.996,00
    28/11/2005 3,0000 0,67% 3,0000 3,0200 2,9800 4.412 13.270,80
    25/11/2005 2,9800 0,00% 2,9800 2,9800 2,9600 9.004 26.800,00
    24/11/2005 2,9800 -1,32% 3,0200 3,0200 2,9800 2.931 8.790,00
    23/11/2005 3,0200 -0,66% 2,9700 3,0400 2,9700 4.301 12.920,80
    22/11/2005 3,0400 2,01% 2,9800 3,0600 2,9800 2.427 7.325,40
    21/11/2005 2,9800 -0,67% 2,9800 2,9800 2,9800 735 2.190,00
    18/11/2005 3,0000 0,00% 3,0200 3,0800 2,9800 2.850 8.578,40
    17/11/2005 3,0000 -0,66% 3,0200 3,0200 2,9400 14.776 44.041,30
    16/11/2005 3,0200 -1,95% 3,0400 3,0400 2,9800 7.383 22.160,60
    15/11/2005 3,0800 -1,28% 3,1400 3,1600 2,9800 9.306 28.171,20
    14/11/2005 3,1200 4,00% 3,0600 3,1200 3,0400 5.499 16.910,40
    11/11/2005 3,0000 0,67% 3,0000 3,0200 3,0000 3.314 9.953,20
    10/11/2005 2,9800 -0,67% 3,0000 3,0200 2,9800 1.763 5.284,00
    09/11/2005 3,0000 0,00% 2,9800 3,0600 2,9800 5.137 15.394,00
    08/11/2005 3,0000 -1,96% 3,0400 3,0400 3,0000 3.042 9.221,20
    07/11/2005 3,0600 0,00% 3,0800 3,0800 3,0600 2.498 7.669,40
    04/11/2005 3,0600 0,66% 3,0600 3,1400 3,0600 7.856 24.352,00
    03/11/2005 3,0400 1,33% 3,0400 3,0600 2,9800 5.338 16.123,20
    02/11/2005 3,0000 1,01% 3,0200 3,0600 3,0000 3.888 11.749,40
    01/11/2005 2,9700 -0,34% 2,9600 2,9700 2,9500 2.397 7.101,00
    31/10/2005 2,9800 -0,67% 2,9800 3,0400 2,9600 6.970 20.824,60
    27/10/2005 3,0000 -3,23% 3,0000 3,0000 2,9700 2.115 6.302,00
    26/10/2005 3,1000 4,03% 2,9800 3,2000 2,9800 18.089 55.621,20
    25/10/2005 2,9800 0,00% 2,9700 2,9800 2,9700 1.622 4.823,40
    24/10/2005 2,9800 0,00% 2,9600 2,9800 2,9600 3.858 11.448,00
    21/10/2005 2,9800 0,00% 2,9600 3,0000 2,9500 6.768 20.141,50
    20/10/2005 2,9800 0,34% 2,9700 2,9800 2,9700 2.649 7.870,20
    19/10/2005 2,9700 0,00% 2,9300 2,9700 2,9300 2.518 7.423,40
    18/10/2005 2,9700 1,37% 2,9700 3,0000 2,9300 5.671 16.864,90
    17/10/2005 2,9300 -1,35% 2,9500 2,9500 2,9300 4.009 11.783,20
    14/10/2005 2,9700 0,34% 2,9500 2,9800 2,9100 4.643 13.640,90
    13/10/2005 2,9600 0,00% 2,9400 2,9600 2,9200 3.485 10.212,20
    12/10/2005 2,9600 0,00% 2,9400 2,9600 2,8600 4.220 12.394,40
    11/10/2005 2,9600 0,00% 2,9400 2,9800 2,9300 6.718 19.821,40
    10/10/2005 2,9600 -0,67% 3,0000 3,0000 2,9600 4.965 14.769,00
    07/10/2005 2,9800 0,68% 2,9700 3,0000 2,9600 5.409 16.122,70
    06/10/2005 2,9600 -0,34% 2,9700 2,9800 2,9200 9.125 26.920,70
    05/10/2005 2,9700 0,34% 2,9600 3,0000 2,9400 11.754 34.799,40
    04/10/2005 2,9600 0,00% 2,9600 2,9800 2,9400 6.929 20.488,40
    03/10/2005 2,9600 0,00% 2,9700 2,9700 2,9200 13.517 39.974,10
    30/9/2005 2,9600 0,68% 2,9000 2,9600 2,9000 11.371 33.346,90
    29/9/2005 2,9400 1,03% 2,9200 2,9600 2,9100 2.024 5.914,10
    28/9/2005 2,9100 -0,34% 2,9600 2,9800 2,8800 26.852 77.840,90
    27/9/2005 2,9200 -1,02% 2,9300 2,9600 2,9200 1.561 4.564,00
    26/9/2005 2,9500 1,37% 2,8900 2,9800 2,8800 17.112 49.778,60
    23/9/2005 2,9100 -1,02% 2,9200 2,9600 2,8800 20.849 60.716,80
    22/9/2005 2,9400 -1,34% 2,9200 3,0200 2,9100 19.832 58.509,60
    21/9/2005 2,9800 1,36% 2,9500 3,0200 2,9500 12.378 36.798,10
    20/9/2005 2,9400 0,68% 2,9600 2,9700 2,9400 7.171 21.172,00
    19/9/2005 2,9200 0,34% 2,9100 2,9300 2,8800 9.105 26.421,10
    16/9/2005 2,9100 -0,68% 2,8800 2,9500 2,8800 26.479 77.356,70
    15/9/2005 2,9300 -0,34% 2,9200 2,9800 2,9100 33.348 97.530,00
    14/9/2005 2,9400 -0,34% 2,9800 2,9800 2,9100 9.669 28.416,30
    13/9/2005 2,9500 -0,67% 2,9800 2,9800 2,9100 10.576 31.143,00
    12/9/2005 2,9700 -1,66% 2,9600 3,0200 2,9500 26.540 78.841,00
    09/9/2005 3,0200 1,68% 2,9700 3,0800 2,9500 30.045 90.051,50
    08/9/2005 2,9700 -5,41% 3,0600 3,0600 2,9500 95.200 284.145,20
    07/9/2005 3,1400 1,29% 3,1000 3,2200 3,1000 8.823 27.804,80
    06/9/2005 3,1000 -6,63% 3,2600 3,2600 3,1000 22.148 70.299,80
    05/9/2005 3,3200 1,84% 3,2600 3,3600 3,1800 24.616 80.660,00
    02/9/2005 3,2600 7,24% 2,9400 3,2800 2,9300 29.773 93.849,30
    01/9/2005 3,0400 0,00% 3,0800 3,1000 3,0000 2.860 8.673,60
    31/8/2005 3,0400 4,11% 2,9800 3,1000 2,9300 24.022 73.025,10
    30/8/2005 2,9200 -0,34% 2,9800 3,0000 2,8800 37.035 108.762,70
    29/8/2005 2,9300 -6,09% 3,0800 3,0800 2,9100 46.553 138.711,50
    26/8/2005 3,1200 -1,27% 3,1400 3,1600 3,1000 24.837 77.851,00
    25/8/2005 3,1600 -0,63% 3,1400 3,2600 3,1000 27.627 86.997,60
    24/8/2005 3,1800 -3,64% 3,3200 3,3200 3,1600 23.417 75.779,00
    23/8/2005 3,3000 -1,79% 3,3200 3,4000 3,3000 10.072 33.620,00
    22/8/2005 3,3600 2,44% 3,2800 3,3800 3,2800 22.400 74.190,80
    19/8/2005 3,2800 -0,61% 3,3000 3,4600 3,2200 61.338 202.320,00
    18/8/2005 3,3000 -1,20% 3,3000 3,3400 3,1800 35.604 115.484,60
    17/8/2005 3,3400 -2,91% 3,5100 3,5100 3,3400 8.863 30.083,80
    16/8/2005 3,4400 -3,10% 3,5100 3,5100 3,4400 7.101 24.550,40
    12/8/2005 3,5500 -1,11% 3,5700 3,5700 3,4000 38.012 132.055,80
    11/8/2005 3,5900 -3,23% 3,6700 3,6700 3,5700 5.177 18.703,20
    10/8/2005 3,7100 0,00% 3,6900 3,7100 3,6300 5.127 18.937,20
    09/8/2005 3,7100 -2,11% 3,7900 3,7900 3,6900 3.918 14.581,40
    08/8/2005 3,7900 -0,52% 3,7700 3,7900 3,7700 353 1.331,60
    05/8/2005 3,8100 -2,06% 3,8300 3,8500 3,8100 1.682 6.428,40
    04/8/2005 3,8900 -1,02% 3,8300 3,9300 3,8300 3.163 12.303,80
    03/8/2005 3,9300 0,00% 3,9500 3,9500 3,8100 6.950 27.101,40
    02/8/2005 3,9300 2,61% 3,7900 3,9300 3,7900 6.063 23.331,80
    01/8/2005 3,8300 -1,54% 3,8500 3,8700 3,6500 9.619 36.705,60
    29/7/2005 3,8900 2,64% 3,7700 3,9700 3,6900 16.055 62.458,60
    28/7/2005 3,7900 -0,52% 3,7700 3,8100 3,7300 7.947 29.940,00
    27/7/2005 3,8100 1,06% 3,7700 3,8300 3,7700 6.325 24.084,60
    26/7/2005 3,7700 -0,53% 3,8300 3,8300 3,6700 8.521 32.085,40
    25/7/2005 3,7900 4,41% 3,6100 3,8100 3,6100 16.306 60.550,80
    22/7/2005 3,6300 2,25% 3,5500 3,6300 3,5300 6.889 24.679,40
    21/7/2005 3,5500 -1,11% 3,5700 3,5900 3,5300 8.581 30.637,20
    20/7/2005 3,5900 -1,10% 3,6300 3,6300 3,5300 6.960 24.877,80
    19/7/2005 3,6300 1,68% 3,5300 3,6700 3,5300 8.843 32.008,80
    18/7/2005 3,5700 -0,56% 3,5300 3,6100 3,5100 10.948 39.079,80
    15/7/2005 3,5900 -1,64% 3,6700 3,6700 3,4900 13.738 49.101,00
    14/7/2005 3,6500 0,00% 3,5700 3,6700 3,5500 8.954 32.419,80
    13/7/2005 3,6500 -0,54% 3,6700 3,7100 3,5500 24.928 90.615,20
    12/7/2005 3,6700 0,00% 3,6100 3,6700 3,4700 49.000 174.042,60
    11/7/2005 3,6700 -0,54% 3,6900 3,7700 3,6300 23.085 85.228,80
    08/7/2005 3,6900 -2,12% 3,7500 3,7700 3,6700 3.636 13.478,60
    07/7/2005 3,7700 -2,58% 3,7700 3,7700 3,6700 20.114 74.795,80
    06/7/2005 3,8700 1,57% 3,7700 3,9100 3,7700 19.096 73.211,40
    05/7/2005 3,8100 3,25% 3,6700 3,8100 3,6100 39.311 146.056,60
    04/7/2005 3,6900 -6,11% 3,9300 3,9300 3,6100 34.416 127.729,00
    01/7/2005 3,9300 -2,48% 3,9900 4,0300 3,8700 19.227 75.421,60
    30/6/2005 4,0300 -6,50% 4,1700 4,2700 3,9700 26.288 107.976,40
    29/6/2005 4,3100 -3,58% 4,4300 4,4300 4,2900 6.819 29.551,40
    28/6/2005 4,4700 -2,19% 4,5700 4,5700 4,4700 3.928 17.666,80
    27/6/2005 4,5700 0,00% 4,6500 4,6500 4,5700 2.367 10.895,60
    24/6/2005 4,5700 1,78% 4,5700 4,5700 4,5100 1.430 6.520,60
    23/6/2005 4,4900 -3,44% 4,7700 4,8100 4,4500 2.246 10.458,00
    22/6/2005 4,6500 -3,73% 4,8100 4,8100 4,6300 4.422 20.808,40
    21/6/2005 4,8300 -6,76% 4,8300 4,9000 4,8300 5.066 24.603,40
    17/6/2005 5,1800 -1,52% 5,2600 5,2600 5,1400 305.129 1.605.339,00
    16/6/2005 5,2600 3,95% 5,0400 5,2800 5,0200 59.455 308.531,60
    15/6/2005 5,0600 -0,78% 5,1000 5,1000 4,9600 9.951 49.787,60
    14/6/2005 5,1000 -0,39% 5,1400 5,1400 5,0400 3.022 15.319,40
    13/6/2005 5,1200 0,79% 5,1400 5,1400 5,0200 5.570 28.380,20
    10/6/2005 5,0800 -0,78% 5,1000 5,1200 5,0000 4.452 22.465,80
    09/6/2005 5,1200 -0,39% 5,1600 5,1600 5,0000 4.291 21.750,40
    08/6/2005 5,1400 -0,39% 5,1400 5,1600 4,9600 6.909 35.154,40
    07/6/2005 5,1600 -0,39% 5,2600 5,2600 5,0600 4.029 20.624,40
    06/6/2005 5,1800 0,00% 5,2400 5,2400 5,1600 5.016 26.005,20
    03/6/2005 5,1800 -1,52% 5,2400 5,2400 5,1200 6.778 35.108,80
    02/6/2005 5,2600 0,38% 5,2600 5,2800 5,1600 26.731 139.967,00
    01/6/2005 5,2400 1,95% 5,0400 5,2400 5,0400 21.121 108.819,00
    31/5/2005 5,1400 1,98% 5,0400 5,1400 4,9600 20.345 102.468,60
    30/5/2005 5,0400 2,02% 4,9600 5,0600 4,9400 7.292 36.405,00
    27/5/2005 4,9400 -1,59% 5,0400 5,0800 4,9000 7.101 35.365,20
    26/5/2005 5,0200 1,21% 4,9600 5,0400 4,9600 11.512 57.483,60
    25/5/2005 4,9600 -0,80% 4,9200 5,1000 4,9200 19.640 99.142,00
    24/5/2005 5,0000 -1,19% 5,0400 5,0600 4,9200 20.134 100.026,60
    23/5/2005 5,0600 -0,78% 5,1400 5,1400 4,9800 7.131 35.855,80
    20/5/2005 5,1000 0,39% 5,0800 5,1200 5,0200 17.455 88.830,60
    19/5/2005 5,0800 1,60% 4,9800 5,1000 4,9600 23.790 119.205,00
    18/5/2005 5,0000 3,52% 4,8800 5,0600 4,8300 229.237 1.129.876,00
    17/5/2005 4,8300 2,11% 4,8100 4,8800 4,7300 41.154 198.244,40
    16/5/2005 4,7300 2,16% 4,5900 4,7700 4,4900 56.030 257.994,60
    13/5/2005 4,6300 -3,74% 4,7500 4,8600 4,5700 31.576 148.619,60
    12/5/2005 4,8100 -1,43% 4,9600 4,9600 4,7900 21.614 104.716,20
    11/5/2005 4,8800 0,41% 4,8600 4,9200 4,6300 73.485 354.955,60
    10/5/2005 4,8600 0,00% 5,0200 5,2600 4,8100 135.306 683.701,40

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤ 0,0884 13,04 % 0,0102 1.887.156
    ΒΙΝΤΑ 5,1000 8,97 % 0,4200 20
    ΣΙΔΜΑ 1,9900 8,74 % 0,1600 13.089
    ΕΠΣΙΛ 13,9000 8,17 % 1,0500 11.720
    ΚΟΡΔΕ 0,5020 6,81 % 0,0320 125.728
    ΑΝΕΚ 0,0815 5,84 % 0,0045 64.590
    ΠΡΕΜΙΑ 1,6100 5,23 % 0,0800 144.412
    ΑΤΤΙΚΑ 1,1800 4,89 % 0,0550 251.391
    ΙΝΤΚΑ 2,4100 4,78 % 0,1100 232.988
    ΛΕΒΠ 0,3780 4,42 % 0,0160 15.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΤΕΤ 0,9200 -6,50 % -0,0640 6.003
    ΦΟΥΝΤΛ 0,7000 -5,41 % -0,0400 2.000
    ΦΡΙΓΟ 0,1970 -5,29 % -0,0110 507.036
    ΝΑΚΑΣ 1,9900 -5,24 % -0,1100 10
    ΚΛΜ 0,6880 -5,23 % -0,0380 45.522
    ΙΝΛΟΤ 0,5550 -5,13 % -0,0300 727.396
    ΛΟΓΟΣ 1,1400 -5,00 % -0,0600 100
    ΛΑΝΑΚ 1,2200 -4,69 % -0,0600 1.439
    ΝΙΚΑΣ 1,2200 -4,69 % -0,0600 944
    ΜΟΤΟ 1,4150 -3,74 % -0,0550 60.883
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 0,0150 17.219.836
    ΠΕΙΡ 1,4160 0,64 % 0,0090 14.164.268
    ΟΠΑΠ 13,7900 0,66 % 0,0900 11.853.167
    ΟΤΕ 16,3000 0,40 % 0,0650 11.617.683
    ΑΛΦΑ 1,1700 1,30 % 0,0150 11.338.543
    ΜΠΕΛΑ 13,8700 3,66 % 0,4900 11.304.211
    ΕΤΕ 2,6400 1,93 % 0,0500 9.079.820
    ΛΑΜΔΑ 7,6700 -0,07 % -0,0050 7.475.575
    ΜΥΤΙΛ 15,6500 -0,70 % -0,1100 7.475.265
    ΜΟΗ 13,6000 1,57 % 0,2100 4.268.360
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 17,22εκ.
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 14,16εκ.
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 11,34εκ.
    ΕΤΕ 2,6400 1,93 % 3.463.081 9,08εκ.
    ΜΙΓ 0,0330 0,61 % 2.589.382 85.650
    ΑΤΤ 0,0884 13,04 % 1.887.156 163,9χιλ.
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 7,48εκ.
    ΟΠΑΠ 13,7900 0,66 % 862.590 11,85εκ.
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 11,30εκ.
    ΚΑΙΡΟΜΕΖ 0,1278 0,63 % 759.230 95.546
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,8900 2,12 % 27.131 0,89 %
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 0,80 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 0,70 %
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 0,60 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 0,59 %
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 0,55 %
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 0,54 %
    ΙΝΛΟΤ 0,5550 -5,13 % 727.396 0,48 %
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 0,41 %
    ΑΤΤ 0,0884 13,04 % 1.887.156 0,41 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΤΤ 0,0884 13,04 % 1.887.156 22,38 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 17,68 %
    ΑΚΡΙΤ 0,6450 0,00 % 79 10,85 %
    ΑΝΕΚ 0,0815 5,84 % 64.590 10,39 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 10,21 %
    ΙΝΤΕΤ 0,9200 -6,50 % 6.003 9,35 %
    ΟΠΤΡΟΝ 2,2800 -0,87 % 513 8,70 %
    ΕΠΣΙΛ 13,9000 8,17 % 11.720 8,17 %
    ΣΠΙ 0,8200 1,86 % 14.820 8,07 %
    ΙΝΤΕΚ 3,5800 -1,65 % 4.707 7,42 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%