| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΣΙΔΜΑ ΜΕΤΑΛΛΟΥΡΓΙΚΗ ΑΕ (ΣΙΔΜΑ)
1,8900 €
0,1200 (6,78%)
- Άνοιγμα 1,7800
- Υψηλό 1,9400
- Χαμηλό 1,7700
- Όγκος 23.228
- Τζίρος 43.684 €
- Πράξεις 105
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/4/2010 | 1,2000 | -4,76% | 1,2900 | 1,2900 | 1,1800 | 5.025 | ,00 |
| 06/4/2010 | 1,2600 | -1,56% | 1,3100 | 1,3100 | 1,2600 | 111 | ,00 |
| 01/4/2010 | 1,2800 | 2,40% | 1,2900 | 1,2900 | 1,1900 | 1.237 | ,00 |
| 31/3/2010 | 1,2500 | -3,10% | 1,2900 | 1,2900 | 1,2500 | 113 | ,00 |
| 30/3/2010 | 1,2900 | 3,20% | 1,2800 | 1,2900 | 1,2800 | 861 | ,00 |
| 29/3/2010 | 1,2500 | 7,76% | 1,1800 | 1,2700 | 1,1800 | 15.284 | ,00 |
| 26/3/2010 | 1,1600 | 3,57% | 1,1600 | 1,1800 | 1,1600 | 2.417 | ,00 |
| 24/3/2010 | 1,1200 | -4,27% | 1,2100 | 1,2100 | 1,1200 | 5.084 | ,00 |
| 23/3/2010 | 1,1700 | 2,63% | 1,1800 | 1,1900 | 1,1600 | 6.765 | ,00 |
| 22/3/2010 | 1,1400 | -10,94% | 1,2300 | 1,2300 | 1,0800 | 19.956 | ,00 |
| 19/3/2010 | 1,2800 | -7,91% | 1,3400 | 1,3500 | 1,2500 | 17.652 | ,00 |
| 18/3/2010 | 1,3900 | 2,21% | 1,3300 | 1,3900 | 1,3200 | 121 | ,00 |
| 17/3/2010 | 1,3600 | -2,86% | 1,2800 | 1,4200 | 1,2700 | 3.621 | ,00 |
| 16/3/2010 | 1,4000 | -2,10% | 1,4700 | 1,4700 | 1,3600 | 2.236 | ,00 |
| 15/3/2010 | 1,4300 | -2,72% | 1,4400 | 1,4400 | 1,4300 | 151 | ,00 |
| 12/3/2010 | 1,4700 | 0,68% | 1,4600 | 1,4700 | 1,4600 | 168 | ,00 |
| 11/3/2010 | 1,4600 | 0,69% | 1,4200 | 1,5300 | 1,4200 | 413 | ,00 |
| 10/3/2010 | 1,4500 | 1,40% | 1,4300 | 1,4900 | 1,3800 | 3.858 | ,00 |
| 09/3/2010 | 1,4300 | 2,14% | 1,4300 | 1,4300 | 1,4300 | 10 | ,00 |
| 08/3/2010 | 1,4000 | 1,45% | 1,3700 | 1,4800 | 1,3700 | 2.860 | ,00 |
| 05/3/2010 | 1,3800 | 6,15% | 1,3800 | 1,3800 | 1,3800 | 20 | ,00 |
| 04/3/2010 | 1,3000 | 0,78% | 1,2600 | 1,3000 | 1,2600 | 2.066 | ,00 |
| 03/3/2010 | 1,2900 | -1,53% | 1,3100 | 1,3100 | 1,2900 | 2.115 | ,00 |
| 02/3/2010 | 1,3100 | 2,34% | 1,3100 | 1,3200 | 1,3100 | 3.646 | ,00 |
| 01/3/2010 | 1,2800 | 0,00% | 1,2900 | 1,3100 | 1,2800 | 2.651 | ,00 |
| 26/2/2010 | 1,2800 | 7,56% | 1,2100 | 1,2800 | 1,2100 | 116 | ,00 |
| 25/2/2010 | 1,1900 | -1,65% | 1,1900 | 1,2300 | 1,1800 | 1.068 | ,00 |
| 24/2/2010 | 1,2100 | -3,20% | 1,2400 | 1,2600 | 1,1900 | 2.023 | ,00 |
| 23/2/2010 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 171 | ,00 |
| 22/2/2010 | 1,2500 | -2,34% | 1,2700 | 1,3100 | 1,2500 | 3.142 | ,00 |
| 19/2/2010 | 1,2800 | -2,29% | 1,3400 | 1,3400 | 1,2000 | 1.199 | ,00 |
| 18/2/2010 | 1,3100 | -5,07% | 1,3500 | 1,3500 | 1,2900 | 3.309 | ,00 |
| 17/2/2010 | 1,3800 | 1,47% | 1,3500 | 1,3900 | 1,3200 | 826 | ,00 |
| 16/2/2010 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3600 | 10 | ,00 |
| 12/2/2010 | 1,3500 | -3,57% | 1,4000 | 1,4000 | 1,3500 | 312 | ,00 |
| 11/2/2010 | 1,4000 | 2,19% | 1,3600 | 1,4400 | 1,3600 | 6.870 | ,00 |
| 10/2/2010 | 1,3700 | 3,79% | 1,3100 | 1,3800 | 1,3100 | 2.432 | ,00 |
| 09/2/2010 | 1,3200 | 4,76% | 1,2700 | 1,3300 | 1,2700 | 3.475 | ,00 |
| 08/2/2010 | 1,2600 | -8,03% | 1,3700 | 1,3700 | 1,2600 | 4.623 | ,00 |
| 05/2/2010 | 1,3700 | 0,74% | 1,3100 | 1,4400 | 1,2600 | 3.314 | ,00 |
| 04/2/2010 | 1,3600 | -4,23% | 1,4100 | 1,4100 | 1,3500 | 1.924 | ,00 |
| 03/2/2010 | 1,4200 | -0,70% | 1,4100 | 1,4200 | 1,3900 | 1.370 | ,00 |
| 02/2/2010 | 1,4300 | -0,69% | 1,4100 | 1,4300 | 1,4100 | 1.027 | ,00 |
| 01/2/2010 | 1,4400 | -0,69% | 1,4400 | 1,4400 | 1,4400 | 1.571 | ,00 |
| 29/1/2010 | 1,4500 | -1,36% | 1,4300 | 1,4600 | 1,4300 | 1.777 | ,00 |
| 28/1/2010 | 1,4700 | -1,34% | 1,4700 | 1,4700 | 1,4700 | 1.511 | ,00 |
| 27/1/2010 | 1,4900 | -3,87% | 1,4800 | 1,4900 | 1,4200 | 3.505 | ,00 |
| 26/1/2010 | 1,5500 | 3,33% | 1,4900 | 1,5500 | 1,4300 | 413 | ,00 |
| 25/1/2010 | 1,5000 | 3,45% | 1,4700 | 1,5000 | 1,4500 | 745 | ,00 |
| 22/1/2010 | 1,4500 | -2,68% | 1,4500 | 1,4900 | 1,4500 | 373 | ,00 |
| 21/1/2010 | 1,4900 | -2,61% | 1,4900 | 1,4900 | 1,4900 | 322 | ,00 |
| 20/1/2010 | 1,5300 | 0,66% | 1,5300 | 1,5300 | 1,5300 | 504 | ,00 |
| 19/1/2010 | 1,5200 | -7,32% | 1,6500 | 1,6500 | 1,5100 | 2.437 | ,00 |
| 18/1/2010 | 1,6400 | -1,20% | 1,6600 | 1,6600 | 1,6400 | 453 | ,00 |
| 15/1/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 40 | ,00 |
| 14/1/2010 | 1,6600 | 0,00% | 1,6700 | 1,6700 | 1,6100 | 272 | ,00 |
| 13/1/2010 | 1,6600 | 2,47% | 1,6600 | 1,6600 | 1,6600 | 50 | ,00 |
| 12/1/2010 | 1,6200 | -2,41% | 1,6200 | 1,6200 | 1,6200 | 111 | ,00 |
| 11/1/2010 | 1,6600 | -1,78% | 1,6900 | 1,6900 | 1,6500 | 1.416 | ,00 |
| 08/1/2010 | 1,6900 | 3,05% | 1,6900 | 1,6900 | 1,6900 | 50 | ,00 |
| 07/1/2010 | 1,6400 | -1,20% | 1,6800 | 1,6900 | 1,6300 | 8.078 | ,00 |
| 05/1/2010 | 1,6600 | 0,61% | 1,6100 | 1,6900 | 1,6100 | 1.581 | ,00 |
| 04/1/2010 | 1,6500 | 2,48% | 1,6500 | 1,6500 | 1,6500 | 50 | ,00 |
| 31/12/2009 | 1,6100 | 0,63% | 1,6000 | 1,6100 | 1,6000 | 2.146 | 3.450,71 |
| 30/12/2009 | 1,6000 | 0,00% | 1,6100 | 1,6100 | 1,6000 | 1.058 | 1.691,00 |
| 29/12/2009 | 1,6000 | 0,63% | 1,6000 | 1,6000 | 1,6000 | 40 | 64,40 |
| 28/12/2009 | 1,5900 | -2,45% | 1,6500 | 1,6500 | 1,5800 | 363 | 579,60 |
| 23/12/2009 | 1,6300 | 2,52% | 1,6300 | 1,6300 | 1,6300 | 50 | 82,00 |
| 22/12/2009 | 1,5900 | 3,25% | 1,5300 | 1,5900 | 1,5300 | 423 | 665,00 |
| 21/12/2009 | 1,5400 | -4,94% | 1,6400 | 1,6400 | 1,5400 | 705 | 1.103,00 |
| 18/12/2009 | 1,6200 | 1,25% | 1,6000 | 1,6300 | 1,5500 | 1.984 | 3.152,90 |
| 17/12/2009 | 1,6000 | -0,62% | 1,6200 | 1,6200 | 1,6000 | 2.115 | 3.386,00 |
| 16/12/2009 | 1,6100 | 0,00% | 1,6200 | 1,6200 | 1,6100 | 201 | 325,00 |
| 15/12/2009 | 1,6100 | -4,17% | 1,6400 | 1,6600 | 1,5800 | 3.545 | 5.727,70 |
| 14/12/2009 | 1,6800 | 2,44% | 1,6700 | 1,6800 | 1,6500 | 2.311 | 3.822,72 |
| 11/12/2009 | 1,6400 | -5,20% | 1,7300 | 1,7500 | 1,6100 | 1.873 | 3.166,40 |
| 10/12/2009 | 1,7300 | 8,81% | 1,5400 | 1,7400 | 1,5400 | 14.594 | 23.845,36 |
| 09/12/2009 | 1,5900 | -5,36% | 1,6700 | 1,6700 | 1,5700 | 932 | 1.518,50 |
| 08/12/2009 | 1,6800 | 0,60% | 1,6700 | 1,6800 | 1,6500 | 1.521 | 2.544,80 |
| 07/12/2009 | 1,6700 | -0,60% | 1,6800 | 1,6800 | 1,6500 | 579 | 965,75 |
| 04/12/2009 | 1,6800 | 0,00% | 1,6500 | 1,6800 | 1,6500 | 614 | 1.026,40 |
| 03/12/2009 | 1,6800 | 0,00% | 1,7100 | 1,7100 | 1,6600 | 865 | 1.444,11 |
| 02/12/2009 | 1,6800 | 0,60% | 1,7100 | 1,7400 | 1,6700 | 2.689 | 4.578,70 |
| 01/12/2009 | 1,6700 | 5,03% | 1,6300 | 1,6800 | 1,6000 | 6.348 | ,00 |
| 30/11/2009 | 1,5900 | -4,79% | 1,7400 | 1,7500 | 1,5200 | 6.961 | ,00 |
| 27/11/2009 | 1,6700 | 5,70% | 1,4300 | 1,7300 | 1,4300 | 6.768 | ,00 |
| 26/11/2009 | 1,5800 | -6,51% | 1,6900 | 1,6900 | 1,5500 | 6.799 | ,00 |
| 25/11/2009 | 1,6900 | -1,17% | 1,7200 | 1,7200 | 1,6100 | 1.924 | ,00 |
| 24/11/2009 | 1,7100 | 0,00% | 1,7200 | 1,7200 | 1,7100 | 222 | ,00 |
| 23/11/2009 | 1,7100 | 0,00% | 1,6900 | 1,7200 | 1,6900 | 957 | ,00 |
| 20/11/2009 | 1,7100 | -1,72% | 1,7400 | 1,7800 | 1,6300 | 3.656 | ,00 |
| 19/11/2009 | 1,7400 | 0,00% | 1,7400 | 1,7500 | 1,7400 | 260 | ,00 |
| 18/11/2009 | 1,7400 | -0,57% | 1,7300 | 1,7800 | 1,7100 | 2.445 | ,00 |
| 17/11/2009 | 1,7500 | 0,00% | 1,7600 | 1,7600 | 1,7300 | 322 | ,00 |
| 16/11/2009 | 1,7500 | -1,69% | 1,7700 | 1,7700 | 1,7400 | 1.473 | ,00 |
| 13/11/2009 | 1,7800 | -5,82% | 1,8400 | 1,9200 | 1,7100 | 7.363 | ,00 |
| 12/11/2009 | 1,8900 | -2,07% | 1,9300 | 1,9300 | 1,8800 | 906 | ,00 |
| 11/11/2009 | 1,9300 | -0,52% | 1,9500 | 1,9500 | 1,9300 | 201 | ,00 |
| 10/11/2009 | 1,9400 | 3,74% | 1,8900 | 1,9600 | 1,8600 | 1.612 | ,00 |
| 09/11/2009 | 1,8700 | -3,61% | 1,9500 | 1,9500 | 1,8600 | 4.537 | ,00 |
| 06/11/2009 | 1,9400 | -0,51% | 1,9600 | 1,9600 | 1,9300 | 2.417 | ,00 |
| 05/11/2009 | 1,9500 | 0,00% | 1,9500 | 1,9700 | 1,9400 | 1.007 | ,00 |
| 04/11/2009 | 1,9500 | 2,09% | 1,9500 | 1,9900 | 1,9300 | 818 | ,00 |
| 03/11/2009 | 1,9100 | -1,04% | 1,9600 | 1,9600 | 1,9100 | 35 | ,00 |
| 02/11/2009 | 1,9300 | -3,50% | 1,9900 | 1,9900 | 1,9200 | 6.960 | ,00 |
| 30/10/2009 | 2,0000 | 1,01% | 1,9800 | 2,0200 | 1,9700 | 3.608 | ,00 |
| 29/10/2009 | 1,9800 | 0,00% | 1,9900 | 1,9900 | 1,9300 | 1.128 | ,00 |
| 27/10/2009 | 1,9800 | -2,94% | 2,0400 | 2,0400 | 1,9700 | 816 | ,00 |
| 26/10/2009 | 2,0400 | -0,97% | 2,0600 | 2,0600 | 2,0400 | 413 | ,00 |
| 23/10/2009 | 2,0600 | -0,48% | 2,0900 | 2,1200 | 2,0400 | 1.108 | ,00 |
| 22/10/2009 | 2,0700 | -1,90% | 2,1100 | 2,1100 | 2,0700 | 403 | ,00 |
| 21/10/2009 | 2,1100 | -1,40% | 2,1300 | 2,1300 | 2,0900 | 1.617 | ,00 |
| 20/10/2009 | 2,1400 | 0,47% | 2,1300 | 2,1800 | 2,1100 | 7.737 | ,00 |
| 19/10/2009 | 2,1300 | 3,40% | 2,0900 | 2,1400 | 2,0500 | 8.221 | ,00 |
| 16/10/2009 | 2,0600 | -3,29% | 2,1300 | 2,1300 | 2,0400 | 2.211 | ,00 |
| 15/10/2009 | 2,1300 | 1,43% | 2,1100 | 2,1300 | 2,0900 | 2.216 | ,00 |
| 14/10/2009 | 2,1000 | -0,47% | 2,1300 | 2,1400 | 2,0800 | 7.403 | ,00 |
| 13/10/2009 | 2,1100 | -2,31% | 2,1500 | 2,1500 | 2,0900 | 3.394 | ,00 |
| 12/10/2009 | 2,1600 | 9,09% | 1,9800 | 2,1600 | 1,9800 | 34.217 | ,00 |
| 09/10/2009 | 1,9800 | 2,06% | 1,9800 | 1,9900 | 1,9400 | 2.991 | ,00 |
| 08/10/2009 | 1,9400 | -1,52% | 1,9800 | 1,9900 | 1,8400 | 8.476 | ,00 |
| 07/10/2009 | 1,9700 | 2,07% | 1,9700 | 1,9800 | 1,9400 | 3.445 | ,00 |
| 06/10/2009 | 1,9300 | 3,21% | 1,8900 | 1,9300 | 1,8800 | 2.679 | ,00 |
| 05/10/2009 | 1,8700 | 1,63% | 1,8700 | 1,8700 | 1,8500 | 564 | ,00 |
| 02/10/2009 | 1,8400 | -1,08% | 1,8600 | 1,8600 | 1,8400 | 937 | ,00 |
| 01/10/2009 | 1,8600 | -0,53% | 1,8500 | 1,9000 | 1,8300 | 705 | ,00 |
| 30/9/2009 | 1,8700 | -5,56% | 1,9700 | 1,9700 | 1,8100 | 25.813 | ,00 |
| 29/9/2009 | 1,9800 | -0,50% | 2,0000 | 2,0000 | 1,9600 | 922 | ,00 |
| 28/9/2009 | 1,9900 | -0,50% | 1,9900 | 2,0000 | 1,9700 | 1.622 | ,00 |
| 25/9/2009 | 2,0000 | 0,50% | 1,9900 | 2,0400 | 1,9800 | 1.178 | ,00 |
| 24/9/2009 | 1,9900 | -4,33% | 2,0700 | 2,0700 | 1,9900 | 2.780 | ,00 |
| 23/9/2009 | 2,0800 | -1,42% | 2,1200 | 2,1200 | 2,0700 | 3.586 | ,00 |
| 22/9/2009 | 2,1100 | 1,93% | 2,0600 | 2,1400 | 2,0500 | 6.577 | ,00 |
| 21/9/2009 | 2,0700 | 1,47% | 2,0300 | 2,0700 | 2,0300 | 3.344 | ,00 |
| 18/9/2009 | 2,0400 | -1,92% | 2,0700 | 2,0800 | 2,0300 | 9.458 | ,00 |
| 17/9/2009 | 2,0800 | 5,05% | 1,9800 | 2,1000 | 1,9700 | 9.155 | ,00 |
| 16/9/2009 | 1,9800 | 1,02% | 1,9600 | 1,9900 | 1,9600 | 2.317 | ,00 |
| 15/9/2009 | 1,9600 | 5,38% | 1,8600 | 1,9600 | 1,8400 | 8.471 | ,00 |
| 14/9/2009 | 1,8600 | -1,06% | 1,8800 | 1,8800 | 1,8400 | 1.621 | ,00 |
| 11/9/2009 | 1,8800 | 0,00% | 1,8900 | 1,8900 | 1,8800 | 856 | ,00 |
| 10/9/2009 | 1,8800 | -4,57% | 1,9700 | 1,9800 | 1,8800 | 1.665 | ,00 |
| 09/9/2009 | 1,9700 | 0,51% | 1,9500 | 1,9700 | 1,9400 | 4.009 | ,00 |
| 08/9/2009 | 1,9600 | 3,70% | 1,8900 | 1,9600 | 1,8900 | 1.712 | ,00 |
| 07/9/2009 | 1,8900 | 2,72% | 1,8700 | 1,8900 | 1,8500 | 2.881 | ,00 |
| 04/9/2009 | 1,8400 | 2,79% | 1,8200 | 1,8400 | 1,8200 | 413 | ,00 |
| 03/9/2009 | 1,7900 | -5,29% | 1,8900 | 1,8900 | 1,7100 | 3.313 | ,00 |
| 02/9/2009 | 1,8900 | -1,05% | 1,9000 | 1,9000 | 1,8700 | 1.460 | ,00 |
| 01/9/2009 | 1,9100 | -1,55% | 1,9400 | 2,0200 | 1,9000 | 6.562 | ,00 |
| 31/8/2009 | 1,9400 | -2,51% | 1,9800 | 1,9900 | 1,9300 | 1.702 | ,00 |
| 28/8/2009 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9600 | 3.394 | ,00 |
| 27/8/2009 | 1,9900 | 0,00% | 1,9900 | 2,0000 | 1,9800 | 353 | ,00 |
| 26/8/2009 | 1,9900 | -1,97% | 2,0400 | 2,0400 | 1,9700 | 2.816 | ,00 |
| 25/8/2009 | 2,0300 | 4,10% | 1,9800 | 2,0400 | 1,9500 | 3.709 | ,00 |
| 24/8/2009 | 1,9500 | -6,25% | 2,0800 | 2,0900 | 1,9000 | 11.591 | ,00 |
| 21/8/2009 | 2,0800 | 0,48% | 2,0900 | 2,0900 | 2,0800 | 201 | ,00 |
| 20/8/2009 | 2,0700 | 1,47% | 2,0700 | 2,0700 | 2,0700 | 101 | ,00 |
| 19/8/2009 | 2,0400 | 0,99% | 2,0400 | 2,0400 | 2,0400 | 164 | ,00 |
| 18/8/2009 | 2,0200 | -1,94% | 2,0400 | 2,0400 | 2,0200 | 302 | ,00 |
| 17/8/2009 | 2,0600 | -1,44% | 2,0600 | 2,0600 | 2,0000 | 414 | ,00 |
| 14/8/2009 | 2,0900 | 3,47% | 2,0300 | 2,1000 | 2,0300 | 8.889 | ,00 |
| 13/8/2009 | 2,0200 | 1,00% | 2,0200 | 2,0500 | 2,0100 | 4.996 | ,00 |
| 12/8/2009 | 2,0000 | -0,50% | 2,0200 | 2,0300 | 1,9900 | 1.084 | ,00 |
| 11/8/2009 | 2,0100 | -0,50% | 2,0200 | 2,0200 | 2,0100 | 302 | ,00 |
| 10/8/2009 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0100 | 2.528 | ,00 |
| 07/8/2009 | 2,0200 | -1,94% | 1,9500 | 2,0600 | 1,9500 | 1.619 | ,00 |
| 06/8/2009 | 2,0600 | -1,44% | 2,0900 | 2,0900 | 2,0500 | 584 | ,00 |
| 05/8/2009 | 2,0900 | -0,48% | 2,1200 | 2,1200 | 2,0800 | 2.014 | ,00 |
| 04/8/2009 | 2,1000 | 0,48% | 2,0900 | 2,1300 | 2,0500 | 5.237 | ,00 |
| 03/8/2009 | 2,0900 | 2,96% | 2,0600 | 2,1000 | 2,0300 | 2.879 | ,00 |
| 31/7/2009 | 2,0300 | -3,33% | 2,1000 | 2,1000 | 1,9200 | 5.056 | ,00 |
| 30/7/2009 | 2,1000 | 2,94% | 2,0700 | 2,2300 | 2,0400 | 2.729 | ,00 |
| 29/7/2009 | 2,0400 | 1,49% | 2,0100 | 2,0500 | 2,0100 | 604 | 1.226,00 |
| 28/7/2009 | 2,0100 | -0,99% | 2,0300 | 2,0300 | 2,0100 | 247 | ,00 |
| 27/7/2009 | 2,0300 | -0,49% | 2,0700 | 2,0900 | 1,9900 | 1.612 | ,00 |
| 24/7/2009 | 2,0400 | 2,00% | 2,0300 | 2,0900 | 2,0300 | 6.614 | ,00 |
| 23/7/2009 | 2,0000 | -2,44% | 2,0500 | 2,0500 | 2,0000 | 1.924 | ,00 |
| 22/7/2009 | 2,0500 | 5,67% | 1,9500 | 2,0900 | 1,9500 | 8.168 | ,00 |
| 21/7/2009 | 1,9400 | 2,65% | 1,8700 | 1,9400 | 1,8600 | 2.566 | ,00 |
| 20/7/2009 | 1,8900 | 2,16% | 1,8700 | 1,8900 | 1,8500 | 3.475 | ,00 |
| 17/7/2009 | 1,8500 | 0,00% | 1,8400 | 1,8600 | 1,8200 | 1.612 | ,00 |
| 16/7/2009 | 1,8500 | -0,54% | 1,8800 | 1,8800 | 1,8400 | 554 | ,00 |
| 15/7/2009 | 1,8600 | 1,09% | 1,8700 | 1,8700 | 1,8200 | 806 | ,00 |
| 14/7/2009 | 1,8400 | 2,79% | 1,7900 | 1,8400 | 1,7800 | 3.485 | ,00 |
| 13/7/2009 | 1,7900 | 0,56% | 1,7800 | 1,8000 | 1,7800 | 604 | ,00 |
| 10/7/2009 | 1,7800 | -5,32% | 1,8600 | 1,8600 | 1,7700 | 4.704 | ,00 |
| 09/7/2009 | 1,8800 | 0,00% | 1,8600 | 1,8800 | 1,8600 | 151 | ,00 |
| 08/7/2009 | 1,8800 | 1,08% | 1,8600 | 1,8800 | 1,8600 | 252 | ,00 |
| 07/7/2009 | 1,8600 | -1,59% | 1,8700 | 1,8900 | 1,8500 | 725 | ,00 |
| 06/7/2009 | 1,8900 | -2,07% | 1,9000 | 1,9000 | 1,8800 | 3.806 | ,00 |
| 03/7/2009 | 1,9300 | 0,52% | 1,9200 | 1,9300 | 1,9200 | 1.239 | ,00 |
| 02/7/2009 | 1,9200 | 0,52% | 1,9200 | 1,9600 | 1,9200 | 2.644 | ,00 |
| 01/7/2009 | 1,9100 | -1,04% | 1,9700 | 1,9700 | 1,9100 | 3.379 | ,00 |
| 30/6/2009 | 1,9300 | -0,52% | 1,9200 | 1,9500 | 1,9000 | 2.871 | ,00 |
| 29/6/2009 | 1,9400 | 0,52% | 1,9800 | 1,9800 | 1,9100 | 1.561 | ,00 |
| 26/6/2009 | 1,9300 | 0,00% | 1,9500 | 1,9700 | 1,9300 | 2.366 | ,00 |
| 25/6/2009 | 1,9300 | -1,53% | 1,9300 | 1,9900 | 1,9300 | 2.816 | ,00 |
| 24/6/2009 | 1,9600 | 4,26% | 1,8800 | 1,9700 | 1,8800 | 5.263 | ,00 |
| 23/6/2009 | 1,8800 | -2,08% | 1,9200 | 1,9300 | 1,8600 | 3.354 | ,00 |
| 22/6/2009 | 1,9200 | -5,42% | 2,0500 | 2,0500 | 1,9000 | 5.499 | ,00 |
| 19/6/2009 | 2,0300 | 2,01% | 1,9900 | 2,0400 | 1,9900 | 675 | ,00 |
| 18/6/2009 | 1,9900 | -2,45% | 2,0400 | 2,0400 | 1,9700 | 5.328 | ,00 |
| 17/6/2009 | 2,0400 | -6,42% | 2,1800 | 2,1800 | 2,0200 | 5.459 | ,00 |
| 16/6/2009 | 2,1800 | -6,44% | 2,3000 | 2,3000 | 2,1500 | 12.818 | ,00 |
| 15/6/2009 | 2,3300 | 4,02% | 2,2300 | 2,3600 | 2,1600 | 12.786 | ,00 |
| 12/6/2009 | 2,2400 | 2,28% | 2,1900 | 2,2800 | 2,1900 | 11.601 | ,00 |
| 11/6/2009 | 2,1900 | 1,39% | 2,1500 | 2,2700 | 2,1500 | 4.643 | ,00 |
| 10/6/2009 | 2,1600 | 2,37% | 2,1300 | 2,1900 | 2,1300 | 17.233 | ,00 |
| 09/6/2009 | 2,1100 | -3,21% | 2,1700 | 2,1700 | 2,0900 | 2.719 | ,00 |
| 05/6/2009 | 2,1800 | 1,40% | 2,1200 | 2,2800 | 2,0700 | 32.104 | ,00 |
| 04/6/2009 | 2,1500 | -7,33% | 2,3500 | 2,3500 | 2,1100 | 5.784 | ,00 |
| 03/6/2009 | 2,3200 | 1,75% | 2,3000 | 2,3300 | 2,3000 | 7.425 | ,00 |
| 02/6/2009 | 2,2800 | -0,44% | 2,3200 | 2,3500 | 2,2600 | 12.570 | ,00 |
| 01/6/2009 | 2,2900 | -2,97% | 2,3600 | 2,3600 | 2,1800 | 30.885 | ,00 |
| 29/5/2009 | 2,3600 | 11,85% | 2,1100 | 2,4400 | 2,1100 | 41.956 | ,00 |
| 28/5/2009 | 2,1100 | 9,90% | 1,9000 | 2,1700 | 1,8900 | 30.979 | ,00 |
| 27/5/2009 | 1,9200 | 4,92% | 1,8500 | 1,9500 | 1,8500 | 17.686 | ,00 |
| 26/5/2009 | 1,8300 | -4,19% | 1,9100 | 1,9100 | 1,8100 | 6.134 | ,00 |
| 25/5/2009 | 1,9100 | 0,53% | 1,9000 | 1,9500 | 1,8500 | 5.328 | ,00 |
| 22/5/2009 | 1,9000 | 1,60% | 1,8900 | 1,9400 | 1,8700 | 5.657 | ,00 |
| 21/5/2009 | 1,8700 | -0,53% | 1,8800 | 1,9800 | 1,8400 | 7.028 | ,00 |
| 20/5/2009 | 1,8800 | 9,30% | 1,7300 | 1,8900 | 1,7200 | 43.520 | ,00 |
| 19/5/2009 | 1,7200 | -0,58% | 1,7600 | 1,7900 | 1,6900 | 3.740 | ,00 |
| 18/5/2009 | 1,7300 | -1,70% | 1,7300 | 1,7400 | 1,7200 | 5.187 | ,00 |
| 15/5/2009 | 1,7600 | 0,00% | 1,7900 | 1,7900 | 1,7600 | 670 | ,00 |
| 14/5/2009 | 1,7600 | -2,22% | 1,7700 | 1,7800 | 1,7400 | 1.833 | ,00 |
| 13/5/2009 | 1,8000 | 0,56% | 1,7900 | 1,9000 | 1,7000 | 14.018 | ,00 |
| 12/5/2009 | 1,7900 | 2,87% | 1,6900 | 1,7900 | 1,6900 | 7.696 | ,00 |
| 11/5/2009 | 1,7400 | 0,00% | 1,7700 | 1,7700 | 1,7400 | 2.886 | ,00 |
| 08/5/2009 | 1,7400 | -1,69% | 1,7700 | 1,7900 | 1,6300 | 2.451 | ,00 |
| 07/5/2009 | 1,7700 | 1,14% | 1,7500 | 1,9200 | 1,7300 | 18.804 | ,00 |
| 06/5/2009 | 1,7500 | -2,78% | 1,8100 | 1,8400 | 1,7300 | 4.661 | ,00 |
| 05/5/2009 | 1,8000 | -5,26% | 1,9100 | 1,9800 | 1,7600 | 25.094 | ,00 |
| 04/5/2009 | 1,9000 | 7,95% | 1,7800 | 1,9300 | 1,7600 | 28.473 | ,00 |
| 30/4/2009 | 1,7600 | -2,22% | 1,8100 | 1,8500 | 1,7300 | 6.420 | ,00 |
| 29/4/2009 | 1,8000 | 1,69% | 1,7800 | 1,8700 | 1,7800 | 5.648 | ,00 |
| 28/4/2009 | 1,7700 | -2,21% | 1,7900 | 1,8100 | 1,7100 | 5.388 | ,00 |
| 27/4/2009 | 1,8100 | 1,12% | 1,7700 | 1,8900 | 1,7100 | 18.799 | ,00 |
| 24/4/2009 | 1,7900 | -0,56% | 1,8500 | 1,9000 | 1,7700 | 23.931 | ,00 |
| 23/4/2009 | 1,8000 | 12,50% | 1,6200 | 1,8900 | 1,6200 | 34.011 | ,00 |
| 22/4/2009 | 1,6000 | 0,00% | 1,6000 | 1,6900 | 1,5800 | 12.784 | ,00 |
| 21/4/2009 | 1,6000 | -4,19% | 1,6200 | 1,6900 | 1,5600 | 11.281 | ,00 |
| 16/4/2009 | 1,6700 | 15,97% | 1,4600 | 1,7000 | 1,4400 | 28.521 | ,00 |
| 15/4/2009 | 1,4400 | 3,60% | 1,3900 | 1,4400 | 1,3600 | 18.899 | ,00 |
| 14/4/2009 | 1,3900 | 2,21% | 1,3700 | 1,4400 | 1,3600 | 17.777 | ,00 |
| 09/4/2009 | 1,3600 | 5,43% | 1,2900 | 1,4200 | 1,2900 | 2.377 | ,00 |
| 08/4/2009 | 1,2900 | 1,57% | 1,2700 | 1,3000 | 1,2700 | 2.629 | ,00 |
| 07/4/2009 | 1,2700 | -1,55% | 1,2700 | 1,2700 | 1,2700 | 906 | ,00 |
| 06/4/2009 | 1,2900 | -0,77% | 1,2800 | 1,3600 | 1,2800 | 1.224 | ,00 |
| 03/4/2009 | 1,3000 | -2,26% | 1,3300 | 1,3300 | 1,2900 | 1.914 | 2.517,00 |
| 02/4/2009 | 1,3300 | 1,53% | 1,3300 | 1,3300 | 1,3100 | 5.801 | ,00 |
| 01/4/2009 | 1,3100 | 4,80% | 1,2300 | 1,3200 | 1,2300 | 4.447 | ,00 |
| 31/3/2009 | 1,2500 | -0,79% | 1,2800 | 1,2800 | 1,2500 | 1.239 | ,00 |
| 30/3/2009 | 1,2600 | -5,26% | 1,2900 | 1,2900 | 1,2300 | 1.682 | ,00 |
| 27/3/2009 | 1,3300 | -4,32% | 1,3900 | 1,3900 | 1,3200 | 1.913 | ,00 |
| 26/3/2009 | 1,3900 | 2,21% | 1,4400 | 1,4400 | 1,3900 | 705 | ,00 |
| 24/3/2009 | 1,3600 | 0,74% | 1,4500 | 1,4500 | 1,3200 | 8.207 | ,00 |
| 23/3/2009 | 1,3500 | -2,88% | 1,4100 | 1,4100 | 1,3100 | 6.341 | ,00 |
| 20/3/2009 | 1,3900 | -2,80% | 1,4300 | 1,4300 | 1,3900 | 4.099 | ,00 |
| 19/3/2009 | 1,4300 | 0,70% | 1,4300 | 1,4400 | 1,4200 | 4.293 | ,00 |
| 18/3/2009 | 1,4200 | 0,71% | 1,4400 | 1,4400 | 1,4000 | 282 | ,00 |
| 17/3/2009 | 1,4100 | 2,17% | 1,4100 | 1,4100 | 1,3800 | 866 | ,00 |
| 16/3/2009 | 1,3800 | 0,73% | 1,3800 | 1,3900 | 1,3800 | 1.219 | ,00 |
| 13/3/2009 | 1,3700 | 8,73% | 1,2700 | 1,4200 | 1,2700 | 7.523 | ,00 |
| 12/3/2009 | 1,2600 | 0,80% | 1,2500 | 1,2600 | 1,2500 | 1.007 | ,00 |
| 11/3/2009 | 1,2500 | 0,81% | 1,2600 | 1,2800 | 1,2300 | 7.071 | ,00 |
| 10/3/2009 | 1,2400 | 2,48% | 1,2100 | 1,2700 | 1,2100 | 7.705 | ,00 |
| 09/3/2009 | 1,2100 | -2,42% | 1,2400 | 1,2400 | 1,2100 | 4.361 | ,00 |
| 06/3/2009 | 1,2400 | -1,59% | 1,2600 | 1,2900 | 1,2400 | 5.600 | ,00 |
| 05/3/2009 | 1,2600 | -1,56% | 1,2800 | 1,2900 | 1,2600 | 4.568 | ,00 |
| 04/3/2009 | 1,2800 | 0,79% | 1,2500 | 1,2800 | 1,2500 | 4.239 | ,00 |
| 03/3/2009 | 1,2700 | -2,31% | 1,2900 | 1,2900 | 1,2600 | 8.521 | ,00 |
| 27/2/2009 | 1,3000 | -2,26% | 1,3200 | 1,3300 | 1,2800 | 6.889 | ,00 |
| 26/2/2009 | 1,3300 | 0,00% | 1,3300 | 1,3400 | 1,3000 | 8.303 | ,00 |
| 25/2/2009 | 1,3300 | -0,75% | 1,3500 | 1,3600 | 1,3300 | 1.048 | ,00 |
| 24/2/2009 | 1,3400 | -0,74% | 1,3500 | 1,3500 | 1,3100 | 3.173 | ,00 |
| 23/2/2009 | 1,3500 | 0,00% | 1,3500 | 1,3600 | 1,3400 | 3.500 | ,00 |
| 20/2/2009 | 1,3500 | -2,17% | 1,3600 | 1,3800 | 1,3500 | 4.971 | ,00 |
| 19/2/2009 | 1,3800 | -2,13% | 1,4100 | 1,4200 | 1,3700 | 5.419 | ,00 |
| 18/2/2009 | 1,4100 | 0,00% | 1,3600 | 1,4200 | 1,3600 | 5.388 | ,00 |
| 17/2/2009 | 1,4100 | -5,37% | 1,4700 | 1,4700 | 1,3900 | 8.133 | ,00 |
| 16/2/2009 | 1,4900 | -3,25% | 1,5200 | 1,5300 | 1,4800 | 6.355 | ,00 |
| 13/2/2009 | 1,5400 | 0,00% | 1,5500 | 1,5500 | 1,5300 | 4.784 | ,00 |
| 12/2/2009 | 1,5400 | -0,65% | 1,5300 | 1,5500 | 1,5100 | 14.486 | ,00 |
| 11/2/2009 | 1,5500 | -4,32% | 1,5700 | 1,5700 | 1,5400 | 6.647 | ,00 |
| 10/2/2009 | 1,6200 | 0,62% | 1,6000 | 1,6300 | 1,6000 | 5.057 | ,00 |
| 09/2/2009 | 1,6100 | 3,87% | 1,5600 | 1,6600 | 1,5600 | 26.368 | ,00 |
| 06/2/2009 | 1,5500 | 1,31% | 1,5500 | 1,5800 | 1,5400 | 5.152 | ,00 |
| 05/2/2009 | 1,5300 | -1,29% | 1,5600 | 1,5900 | 1,5300 | 5.852 | ,00 |
| 04/2/2009 | 1,5500 | -0,64% | 1,5600 | 1,5600 | 1,5400 | 4.200 | ,00 |
| 03/2/2009 | 1,5600 | 4,70% | 1,4900 | 1,5700 | 1,4900 | 11.497 | ,00 |
| 02/2/2009 | 1,4900 | 2,05% | 1,4800 | 1,5000 | 1,4800 | 3.440 | ,00 |
| 30/1/2009 | 1,4600 | 0,00% | 1,4600 | 1,4700 | 1,4600 | 2.745 | ,00 |
| 29/1/2009 | 1,4600 | -2,01% | 1,4700 | 1,4700 | 1,4600 | 6.345 | ,00 |
| 28/1/2009 | 1,4900 | 0,68% | 1,4500 | 1,4900 | 1,4500 | 9.075 | ,00 |
| 27/1/2009 | 1,4800 | -0,67% | 1,5000 | 1,5000 | 1,4500 | 4.919 | ,00 |
| 26/1/2009 | 1,4900 | 0,00% | 1,5000 | 1,5200 | 1,4800 | 9.518 | ,00 |
| 23/1/2009 | 1,4900 | -2,61% | 1,5300 | 1,5300 | 1,4900 | 2.558 | ,00 |
| 22/1/2009 | 1,5300 | -0,65% | 1,5100 | 1,5400 | 1,4900 | 6.814 | ,00 |
| 21/1/2009 | 1,5400 | -3,14% | 1,5400 | 1,5500 | 1,4600 | 6.611 | ,00 |
| 20/1/2009 | 1,5900 | 0,00% | 1,5900 | 1,6000 | 1,5700 | 12.927 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|