| 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 |
|---|---|---|---|---|---|---|---|
| 19/1/2009 | 1,6700 | -4,02% | 1,7400 | 1,7600 | 1,6600 | 6.023 | ,00 |
| 16/1/2009 | 1,7400 | -2,79% | 1,8600 | 1,8600 | 1,7400 | 9.319 | ,00 |
| 15/1/2009 | 1,7900 | -2,72% | 1,8100 | 1,8100 | 1,7900 | 5.915 | ,00 |
| 14/1/2009 | 1,8400 | -0,54% | 1,8900 | 1,8900 | 1,8400 | 3.084 | ,00 |
| 13/1/2009 | 1,8500 | -1,07% | 1,8600 | 1,8600 | 1,8500 | 6.622 | ,00 |
| 12/1/2009 | 1,8700 | 0,54% | 1,8600 | 1,9000 | 1,8600 | 13.844 | ,00 |
| 09/1/2009 | 1,8600 | 0,00% | 1,8700 | 1,8700 | 1,8500 | 1.712 | ,00 |
| 08/1/2009 | 1,8600 | -0,53% | 1,8500 | 1,8600 | 1,8300 | 7.519 | ,00 |
| 07/1/2009 | 1,8700 | 2,19% | 1,8700 | 1,8900 | 1,8700 | 6.353 | ,00 |
| 05/1/2009 | 1,8300 | -2,14% | 1,8600 | 1,8900 | 1,8200 | 3.263 | ,00 |
| 02/1/2009 | 1,8700 | 2,75% | 1,8400 | 1,8900 | 1,8400 | 2.276 | ,00 |
| 31/12/2008 | 1,8200 | -3,70% | 1,9100 | 1,9100 | 1,8200 | 1.365 | ,00 |
| 30/12/2008 | 1,8900 | 1,61% | 1,8500 | 1,9000 | 1,8500 | 2.810 | ,00 |
| 29/12/2008 | 1,8600 | 1,09% | 1,8400 | 1,8900 | 1,8400 | 1.123 | ,00 |
| 24/12/2008 | 1,8400 | 0,55% | 1,8400 | 1,8400 | 1,8400 | 594 | ,00 |
| 23/12/2008 | 1,8300 | 2,81% | 1,8000 | 1,8300 | 1,8000 | 604 | ,00 |
| 22/12/2008 | 1,7800 | 0,00% | 1,8000 | 1,8000 | 1,7700 | 1.460 | ,00 |
| 19/12/2008 | 1,7800 | 0,56% | 1,7700 | 1,7800 | 1,7700 | 1.038 | ,00 |
| 18/12/2008 | 1,7700 | -3,80% | 1,8400 | 1,8700 | 1,7700 | 4.366 | ,00 |
| 17/12/2008 | 1,8400 | -0,54% | 1,8500 | 1,8500 | 1,8300 | 1.722 | ,00 |
| 16/12/2008 | 1,8500 | -1,07% | 1,8900 | 1,9000 | 1,8200 | 2.887 | ,00 |
| 15/12/2008 | 1,8700 | 4,47% | 1,7900 | 1,9400 | 1,7900 | 4.392 | ,00 |
| 12/12/2008 | 1,7900 | -2,19% | 1,8200 | 1,8200 | 1,7900 | 322 | ,00 |
| 11/12/2008 | 1,8300 | 1,10% | 1,7900 | 1,8500 | 1,7900 | 18.608 | ,00 |
| 10/12/2008 | 1,8100 | 2,26% | 1,7700 | 1,8100 | 1,7700 | 3.923 | ,00 |
| 09/12/2008 | 1,7700 | -1,12% | 1,7900 | 1,7900 | 1,7700 | 398 | ,00 |
| 08/12/2008 | 1,7900 | 3,47% | 1,7500 | 1,8000 | 1,7500 | 1.047 | ,00 |
| 05/12/2008 | 1,7300 | -2,81% | 1,7600 | 1,7600 | 1,7200 | 4.377 | ,00 |
| 04/12/2008 | 1,7800 | -1,66% | 1,8100 | 1,8100 | 1,7700 | 5.419 | ,00 |
| 03/12/2008 | 1,8100 | -2,69% | 1,8600 | 1,8700 | 1,8100 | 5.540 | ,00 |
| 02/12/2008 | 1,8600 | -2,62% | 1,8700 | 1,8700 | 1,8400 | 6.461 | ,00 |
| 01/12/2008 | 1,9100 | -1,55% | 1,9100 | 1,9200 | 1,8900 | 6.235 | ,00 |
| 28/11/2008 | 1,9400 | -0,51% | 1,9600 | 1,9600 | 1,8900 | 12.202 | ,00 |
| 27/11/2008 | 1,9500 | 1,56% | 1,9400 | 2,0000 | 1,9200 | 3.525 | ,00 |
| 26/11/2008 | 1,9200 | 7,87% | 1,7800 | 1,9500 | 1,7800 | 28.281 | ,00 |
| 25/11/2008 | 1,7800 | 0,56% | 1,8100 | 1,8100 | 1,7700 | 7.720 | ,00 |
| 24/11/2008 | 1,7700 | 0,57% | 1,7900 | 1,8400 | 1,7000 | 9.276 | ,00 |
| 21/11/2008 | 1,7600 | -1,12% | 1,8100 | 1,8100 | 1,7600 | 1.788 | ,00 |
| 20/11/2008 | 1,7800 | -1,11% | 1,7700 | 1,8000 | 1,7600 | 4.683 | ,00 |
| 19/11/2008 | 1,8000 | -1,64% | 1,8700 | 1,8800 | 1,7400 | 9.547 | ,00 |
| 18/11/2008 | 1,8300 | -2,14% | 1,8700 | 1,8700 | 1,8000 | 2.417 | ,00 |
| 17/11/2008 | 1,8700 | -5,56% | 1,9900 | 1,9900 | 1,8700 | 5.037 | ,00 |
| 14/11/2008 | 1,9800 | -0,50% | 2,0400 | 2,0800 | 1,9100 | 7.022 | ,00 |
| 13/11/2008 | 1,9900 | -1,49% | 1,9700 | 1,9900 | 1,9700 | 5.741 | ,00 |
| 12/11/2008 | 2,0200 | -0,49% | 2,0500 | 2,0500 | 2,0100 | 2.614 | ,00 |
| 11/11/2008 | 2,0300 | -6,02% | 2,1400 | 2,1400 | 2,0000 | 12.704 | ,00 |
| 10/11/2008 | 2,1600 | 3,35% | 2,1500 | 2,1800 | 2,1100 | 12.431 | ,00 |
| 07/11/2008 | 2,0900 | 0,48% | 2,1100 | 2,1200 | 2,0800 | 7.836 | ,00 |
| 06/11/2008 | 2,0800 | -16,47% | 2,3600 | 2,3600 | 2,0000 | 11.885 | ,00 |
| 05/11/2008 | 2,4900 | 7,33% | 2,3200 | 2,5500 | 2,2800 | 23.710 | ,00 |
| 04/11/2008 | 2,3200 | 0,43% | 2,3100 | 2,3700 | 2,2800 | 9.045 | ,00 |
| 03/11/2008 | 2,3100 | 7,94% | 2,1400 | 2,3500 | 2,1400 | 9.311 | ,00 |
| 31/10/2008 | 2,1400 | 8,63% | 1,9500 | 2,1500 | 1,9500 | 12.394 | ,00 |
| 30/10/2008 | 1,9700 | 2,07% | 1,9500 | 2,0300 | 1,9500 | 3.738 | ,00 |
| 29/10/2008 | 1,9300 | 5,46% | 1,8900 | 1,9700 | 1,8900 | 7.333 | ,00 |
| 27/10/2008 | 1,8300 | -0,54% | 1,8400 | 1,8500 | 1,6600 | 10.525 | ,00 |
| 24/10/2008 | 1,8400 | -11,11% | 1,9300 | 1,9500 | 1,7000 | 7.311 | ,00 |
| 23/10/2008 | 2,0700 | -8,81% | 2,2600 | 2,2600 | 2,0600 | 5.098 | ,00 |
| 22/10/2008 | 2,2700 | -2,99% | 2,2700 | 2,2800 | 2,2400 | 3.253 | ,00 |
| 21/10/2008 | 2,3400 | 1,30% | 2,3600 | 2,3800 | 2,3200 | 3.389 | ,00 |
| 20/10/2008 | 2,3100 | -6,85% | 2,4800 | 2,4800 | 2,2800 | 4.864 | ,00 |
| 17/10/2008 | 2,4800 | -3,88% | 2,6200 | 2,6200 | 2,4600 | 3.424 | ,00 |
| 16/10/2008 | 2,5800 | -2,64% | 2,5900 | 2,6500 | 2,5500 | 2.266 | ,00 |
| 15/10/2008 | 2,6500 | -4,68% | 2,7600 | 2,7600 | 2,6300 | 6.925 | ,00 |
| 14/10/2008 | 2,7800 | 4,91% | 2,7300 | 2,8200 | 2,7300 | 13.682 | ,00 |
| 13/10/2008 | 2,6500 | 1,53% | 2,6700 | 2,7700 | 2,5900 | 16.692 | ,00 |
| 10/10/2008 | 2,6100 | -7,45% | 2,6800 | 2,7200 | 2,5400 | 16.461 | ,00 |
| 09/10/2008 | 2,8200 | -1,40% | 2,8600 | 2,8700 | 2,8100 | 2.745 | ,00 |
| 08/10/2008 | 2,8600 | -4,03% | 2,8600 | 2,9100 | 2,7800 | 8.288 | ,00 |
| 07/10/2008 | 2,9800 | -0,67% | 3,0400 | 3,0400 | 2,9200 | 13.485 | ,00 |
| 06/10/2008 | 3,0000 | -6,83% | 3,1600 | 3,2800 | 2,9500 | 6.981 | ,00 |
| 03/10/2008 | 3,2200 | -3,59% | 3,2800 | 3,3000 | 3,2000 | 3.845 | ,00 |
| 02/10/2008 | 3,3400 | 0,60% | 3,3800 | 3,3800 | 3,1800 | 3.378 | ,00 |
| 01/10/2008 | 3,3200 | -4,05% | 3,4600 | 3,5900 | 3,2800 | 8.712 | ,00 |
| 30/9/2008 | 3,4600 | -0,86% | 3,2400 | 3,4900 | 3,2400 | 3.800 | ,00 |
| 29/9/2008 | 3,4900 | -5,93% | 3,6500 | 3,6500 | 3,4900 | 2.614 | ,00 |
| 26/9/2008 | 3,7100 | -3,64% | 3,8100 | 3,8100 | 3,6700 | 2.031 | ,00 |
| 25/9/2008 | 3,8500 | 1,05% | 3,8900 | 3,8900 | 3,8100 | 312 | ,00 |
| 24/9/2008 | 3,8100 | 0,53% | 3,8300 | 3,8300 | 3,7700 | 1.662 | ,00 |
| 23/9/2008 | 3,7900 | -4,05% | 3,8700 | 3,8700 | 3,7500 | 3.424 | ,00 |
| 22/9/2008 | 3,9500 | -1,50% | 3,9300 | 3,9900 | 3,9100 | 907 | ,00 |
| 19/9/2008 | 4,0100 | 6,93% | 3,8700 | 4,0300 | 3,7900 | 14.753 | ,00 |
| 18/9/2008 | 3,7500 | -1,06% | 3,7300 | 3,7700 | 3,6900 | 5.624 | ,00 |
| 17/9/2008 | 3,7900 | 1,61% | 3,7300 | 3,8700 | 3,6900 | 3.178 | ,00 |
| 16/9/2008 | 3,7300 | -3,62% | 3,7700 | 3,7700 | 3,7100 | 5.198 | ,00 |
| 15/9/2008 | 3,8700 | -2,52% | 3,9700 | 3,9700 | 3,8100 | 12.105 | ,00 |
| 12/9/2008 | 3,9700 | -2,93% | 4,0900 | 4,1700 | 3,9700 | 6.252 | ,00 |
| 11/9/2008 | 4,0900 | -2,39% | 4,1900 | 4,1900 | 4,0700 | 5.801 | ,00 |
| 10/9/2008 | 4,1900 | -3,68% | 4,3300 | 4,4700 | 4,1700 | 6.776 | ,00 |
| 09/9/2008 | 4,3500 | -0,91% | 4,4100 | 4,4100 | 4,1900 | 21.476 | ,00 |
| 08/9/2008 | 4,3900 | 1,86% | 4,3100 | 4,5500 | 4,3100 | 11.296 | ,00 |
| 05/9/2008 | 4,3100 | -3,58% | 4,3900 | 4,5700 | 4,1700 | 3.058 | ,00 |
| 04/9/2008 | 4,4700 | -2,19% | 4,5100 | 4,5700 | 4,4100 | 11.593 | ,00 |
| 03/9/2008 | 4,5700 | -0,87% | 4,5900 | 4,6100 | 4,5500 | 12.540 | ,00 |
| 02/9/2008 | 4,6100 | 0,00% | 4,5700 | 4,6100 | 4,5700 | 9.447 | ,00 |
| 01/9/2008 | 4,6100 | -0,86% | 4,6300 | 4,6500 | 4,5500 | 1.865 | ,00 |
| 29/8/2008 | 4,6500 | 0,00% | 4,6500 | 4,6900 | 4,5900 | 2.191 | ,00 |
| 28/8/2008 | 4,6500 | 0,00% | 4,6700 | 4,6900 | 4,5500 | 18.301 | ,00 |
| 27/8/2008 | 4,6500 | 1,75% | 4,6100 | 4,6900 | 4,5700 | 35.295 | ,00 |
| 26/8/2008 | 4,5700 | -0,44% | 4,5300 | 4,5700 | 4,3700 | 24.696 | ,00 |
| 25/8/2008 | 4,5900 | 2,68% | 4,4700 | 4,5900 | 4,4700 | 28.466 | ,00 |
| 22/8/2008 | 4,4700 | 2,29% | 4,4100 | 4,4900 | 4,3900 | 2.523 | ,00 |
| 21/8/2008 | 4,3700 | -2,24% | 4,4500 | 4,4700 | 4,3700 | 2.875 | ,00 |
| 20/8/2008 | 4,4700 | 0,00% | 4,4700 | 4,5100 | 4,4300 | 4.482 | ,00 |
| 19/8/2008 | 4,4700 | 0,00% | 4,4500 | 4,4700 | 4,4500 | 2.871 | ,00 |
| 18/8/2008 | 4,4700 | 2,76% | 4,3700 | 4,4900 | 4,3700 | 11.078 | ,00 |
| 14/8/2008 | 4,3500 | -0,46% | 4,2900 | 4,3700 | 4,1900 | 3.384 | ,00 |
| 13/8/2008 | 4,3700 | -0,46% | 4,3500 | 4,3700 | 4,2700 | 2.432 | ,00 |
| 12/8/2008 | 4,3900 | -0,45% | 4,3700 | 4,3900 | 4,3700 | 1.309 | ,00 |
| 11/8/2008 | 4,4100 | 0,46% | 4,3700 | 4,4100 | 4,3300 | 2.417 | ,00 |
| 08/8/2008 | 4,3900 | 0,00% | 4,3900 | 4,3900 | 4,3900 | 101 | ,00 |
| 07/8/2008 | 4,3900 | -0,45% | 4,4500 | 4,4700 | 4,3300 | 7.138 | ,00 |
| 06/8/2008 | 4,4100 | 0,92% | 4,3700 | 4,4900 | 4,3500 | 12.077 | ,00 |
| 05/8/2008 | 4,3700 | -0,91% | 4,3700 | 4,3900 | 4,2700 | 2.689 | ,00 |
| 04/8/2008 | 4,4100 | 1,38% | 4,2700 | 4,4100 | 4,2700 | 604 | ,00 |
| 01/8/2008 | 4,3500 | 2,84% | 4,2700 | 4,3500 | 4,2700 | 504 | ,00 |
| 31/7/2008 | 4,2300 | -0,47% | 4,2700 | 4,2900 | 4,2100 | 3.525 | ,00 |
| 30/7/2008 | 4,2500 | 0,95% | 4,2100 | 4,2700 | 4,1700 | 21.796 | ,00 |
| 29/7/2008 | 4,2100 | -1,86% | 4,1700 | 4,2100 | 4,1500 | 4.128 | ,00 |
| 28/7/2008 | 4,2900 | -0,46% | 4,3100 | 4,3900 | 4,2500 | 5.192 | ,00 |
| 25/7/2008 | 4,3100 | -0,92% | 4,2300 | 4,3100 | 4,1300 | 5.197 | ,00 |
| 24/7/2008 | 4,3500 | 0,00% | 4,4100 | 4,4100 | 4,2300 | 3.404 | ,00 |
| 23/7/2008 | 4,3500 | 3,33% | 4,2900 | 4,3900 | 4,2900 | 28.374 | ,00 |
| 22/7/2008 | 4,2100 | -0,47% | 4,2700 | 4,2700 | 4,1300 | 3.466 | ,00 |
| 21/7/2008 | 4,2300 | 0,48% | 4,2700 | 4,2700 | 4,2300 | 7.708 | ,00 |
| 18/7/2008 | 4,2100 | 0,48% | 4,1700 | 4,2300 | 4,1300 | 1.420 | ,00 |
| 17/7/2008 | 4,1900 | 1,95% | 4,1700 | 4,2300 | 4,1300 | 7.787 | ,00 |
| 16/7/2008 | 4,1100 | -0,96% | 4,1100 | 4,1900 | 4,0500 | 13.846 | ,00 |
| 15/7/2008 | 4,1500 | -1,43% | 4,0900 | 4,1700 | 3,9900 | 7.124 | ,00 |
| 14/7/2008 | 4,2100 | 1,94% | 4,1300 | 4,2300 | 4,1300 | 11.240 | ,00 |
| 11/7/2008 | 4,1300 | 2,48% | 4,1100 | 4,1900 | 3,9700 | 8.845 | ,00 |
| 10/7/2008 | 4,0300 | 1,51% | 3,8300 | 4,1300 | 3,8300 | 20.335 | ,00 |
| 09/7/2008 | 3,9700 | 4,20% | 3,8500 | 3,9900 | 3,8100 | 38.913 | ,00 |
| 08/7/2008 | 3,8100 | -0,52% | 3,7500 | 3,8100 | 3,7300 | 7.012 | ,00 |
| 07/7/2008 | 3,8300 | 0,00% | 3,8300 | 3,8900 | 3,8100 | 3.223 | ,00 |
| 04/7/2008 | 3,8300 | 0,00% | 3,7900 | 4,0500 | 3,7300 | 2.453 | ,00 |
| 03/7/2008 | 3,8300 | 2,13% | 3,6700 | 3,8700 | 3,6100 | 12.809 | ,00 |
| 02/7/2008 | 3,7500 | -4,58% | 3,9300 | 4,0100 | 3,7100 | 4.035 | ,00 |
| 01/7/2008 | 3,9300 | -5,76% | 4,0700 | 4,1100 | 3,9100 | 10.605 | ,00 |
| 30/6/2008 | 4,1700 | -0,95% | 4,1100 | 4,1700 | 4,0500 | 1.642 | ,00 |
| 27/6/2008 | 4,2100 | 0,48% | 4,0500 | 4,2300 | 4,0300 | 6.723 | ,00 |
| 26/6/2008 | 4,1900 | -4,56% | 4,2700 | 4,2700 | 4,1900 | 1.501 | ,00 |
| 25/6/2008 | 4,3900 | 4,28% | 4,3300 | 4,3900 | 4,1900 | 4.220 | ,00 |
| 24/6/2008 | 4,2100 | -2,32% | 4,3300 | 4,3300 | 4,1300 | 3.596 | ,00 |
| 23/6/2008 | 4,3100 | -1,82% | 4,3700 | 4,3900 | 4,2700 | 4.989 | ,00 |
| 20/6/2008 | 4,3900 | -1,79% | 4,4900 | 4,4900 | 4,3900 | 5.978 | ,00 |
| 19/6/2008 | 4,4700 | 1,36% | 4,3300 | 4,4700 | 4,3300 | 2.434 | ,00 |
| 18/6/2008 | 4,4100 | 0,92% | 4,3700 | 4,4100 | 4,3100 | 3.407 | ,00 |
| 17/6/2008 | 4,3700 | 0,46% | 4,3700 | 4,3700 | 4,3500 | 2.232 | ,00 |
| 13/6/2008 | 4,3500 | -2,25% | 4,5100 | 4,5100 | 4,2900 | 8.063 | ,00 |
| 12/6/2008 | 4,4500 | 1,83% | 4,3700 | 4,5100 | 4,3500 | 5.866 | ,00 |
| 11/6/2008 | 4,3700 | -0,46% | 4,4500 | 4,4500 | 4,3700 | 1.563 | ,00 |
| 10/6/2008 | 4,3900 | -1,79% | 4,4300 | 4,4300 | 4,3700 | 2.154 | ,00 |
| 09/6/2008 | 4,4700 | -2,19% | 4,4500 | 4,5300 | 4,4500 | 2.463 | ,00 |
| 06/6/2008 | 4,5700 | 0,00% | 4,5900 | 4,6500 | 4,5700 | 8.365 | ,00 |
| 05/6/2008 | 4,5700 | 0,00% | 4,6300 | 4,6500 | 4,5100 | 4.323 | ,00 |
| 04/6/2008 | 4,5700 | 0,00% | 4,5700 | 4,5900 | 4,4900 | 4.679 | ,00 |
| 03/6/2008 | 4,5700 | 1,33% | 4,4700 | 4,5700 | 4,4700 | 3.830 | ,00 |
| 02/6/2008 | 4,5100 | 0,00% | 4,5700 | 4,5700 | 4,4500 | 4.748 | ,00 |
| 30/5/2008 | 4,5100 | -0,44% | 4,4700 | 4,5100 | 4,4700 | 172 | ,00 |
| 29/5/2008 | 4,5300 | -1,31% | 4,5700 | 4,5700 | 4,4100 | 10.314 | ,00 |
| 28/5/2008 | 4,5900 | 2,23% | 4,5300 | 4,5900 | 4,4900 | 4.981 | ,00 |
| 27/5/2008 | 4,4900 | 0,45% | 4,4700 | 4,5100 | 4,3900 | 7.232 | ,00 |
| 26/5/2008 | 4,4700 | -0,45% | 4,4900 | 4,4900 | 4,4100 | 3.509 | ,00 |
| 23/5/2008 | 4,4900 | 2,28% | 4,4300 | 4,6100 | 4,4100 | 25.806 | ,00 |
| 22/5/2008 | 4,3900 | 0,46% | 4,3700 | 4,4500 | 4,3100 | 23.425 | ,00 |
| 21/5/2008 | 4,3700 | 2,34% | 4,2700 | 4,4700 | 4,2500 | 27.325 | ,00 |
| 20/5/2008 | 4,2700 | -3,61% | 4,4500 | 4,4700 | 4,2700 | 6.607 | ,00 |
| 19/5/2008 | 4,4300 | 1,84% | 4,3900 | 4,4300 | 4,3500 | 4.935 | ,00 |
| 16/5/2008 | 4,3500 | 0,00% | 4,3500 | 4,3900 | 4,3500 | 6.899 | ,00 |
| 15/5/2008 | 4,3500 | -3,12% | 4,4700 | 4,4700 | 4,3500 | 9.377 | ,00 |
| 14/5/2008 | 4,4900 | 0,45% | 4,4700 | 4,5700 | 4,3900 | 12.167 | ,00 |
| 13/5/2008 | 4,4700 | 0,90% | 4,4500 | 4,5700 | 4,4500 | 13.295 | ,00 |
| 12/5/2008 | 4,4300 | 0,45% | 4,4100 | 4,4700 | 4,4100 | 5.741 | ,00 |
| 09/5/2008 | 4,4100 | -1,34% | 4,4300 | 4,6100 | 4,4100 | 14.647 | ,00 |
| 08/5/2008 | 4,4700 | -0,89% | 4,4500 | 4,5300 | 4,4500 | 6.426 | ,00 |
| 07/5/2008 | 4,5100 | 1,81% | 4,4500 | 4,5300 | 4,4500 | 7.154 | ,00 |
| 06/5/2008 | 4,4300 | -2,64% | 4,4900 | 4,4900 | 4,3900 | 1.904 | ,00 |
| 05/5/2008 | 4,5500 | 0,44% | 4,5300 | 4,5700 | 4,4700 | 5.288 | ,00 |
| 02/5/2008 | 4,5300 | -2,58% | 4,6100 | 4,6300 | 4,4700 | 4.321 | ,00 |
| 30/4/2008 | 4,6500 | 2,20% | 4,5500 | 4,6700 | 4,4500 | 4.361 | ,00 |
| 29/4/2008 | 4,5500 | 0,44% | 4,5100 | 4,5500 | 4,3900 | 3.374 | ,00 |
| 24/4/2008 | 4,5300 | 4,14% | 4,4300 | 4,5300 | 4,3500 | 12.782 | ,00 |
| 23/4/2008 | 4,3500 | 1,87% | 4,3700 | 4,4700 | 4,2700 | 5.907 | ,00 |
| 22/4/2008 | 4,2700 | 0,00% | 4,3500 | 4,3500 | 4,2700 | 4.954 | ,00 |
| 21/4/2008 | 4,2700 | -0,47% | 4,3500 | 4,3900 | 4,2700 | 5.698 | ,00 |
| 18/4/2008 | 4,2900 | 3,37% | 4,2500 | 4,2900 | 4,1500 | 4.485 | ,00 |
| 17/4/2008 | 4,1500 | 0,48% | 4,1900 | 4,2300 | 4,1300 | 2.845 | ,00 |
| 16/4/2008 | 4,1300 | -3,73% | 4,2300 | 4,2500 | 4,1300 | 4.522 | ,00 |
| 15/4/2008 | 4,2900 | 2,88% | 4,2500 | 4,2900 | 4,1700 | 1.843 | ,00 |
| 14/4/2008 | 4,1700 | -4,14% | 4,3500 | 4,3500 | 4,1700 | 2.679 | ,00 |
| 11/4/2008 | 4,3500 | -3,12% | 4,5500 | 4,5700 | 4,3500 | 1.692 | ,00 |
| 10/4/2008 | 4,4900 | -4,26% | 4,5100 | 4,5100 | 4,4700 | 3.968 | ,00 |
| 09/4/2008 | 4,6900 | 6,83% | 4,3100 | 4,7100 | 4,3100 | 6.385 | ,00 |
| 08/4/2008 | 4,3900 | -3,52% | 4,4500 | 4,4500 | 4,3700 | 2.317 | ,00 |
| 07/4/2008 | 4,5500 | 0,89% | 4,5500 | 4,5500 | 4,3500 | 4.265 | ,00 |
| 04/4/2008 | 4,5100 | 3,20% | 4,4100 | 4,5500 | 4,3500 | 12.722 | ,00 |
| 03/4/2008 | 4,3700 | 0,92% | 4,4100 | 4,4100 | 4,2700 | 4.452 | ,00 |
| 02/4/2008 | 4,3300 | 0,00% | 4,3300 | 4,3700 | 4,3100 | 3.576 | ,00 |
| 01/4/2008 | 4,3300 | 1,41% | 4,3700 | 4,3700 | 4,2900 | 1.974 | ,00 |
| 31/3/2008 | 4,2700 | 1,91% | 4,1300 | 4,2700 | 4,1100 | 4.108 | ,00 |
| 28/3/2008 | 4,1900 | -4,12% | 4,3500 | 4,3500 | 4,1300 | 8.299 | ,00 |
| 27/3/2008 | 4,3700 | 3,31% | 4,3100 | 4,3700 | 4,2900 | 4.326 | ,00 |
| 26/3/2008 | 4,2300 | 3,93% | 4,0700 | 4,2700 | 4,0700 | 1.269 | ,00 |
| 20/3/2008 | 4,0700 | -3,78% | 4,1500 | 4,1500 | 4,0300 | 7.343 | ,00 |
| 19/3/2008 | 4,2300 | -4,51% | 4,3700 | 4,4300 | 4,2100 | 31.506 | ,00 |
| 18/3/2008 | 4,4300 | 1,37% | 4,4700 | 4,4700 | 4,0500 | 15.453 | ,00 |
| 17/3/2008 | 4,3700 | -3,10% | 4,2500 | 4,4100 | 4,0700 | 23.386 | ,00 |
| 14/3/2008 | 4,5100 | 4,64% | 4,4500 | 4,6500 | 4,3500 | 6.852 | ,00 |
| 13/3/2008 | 4,3100 | -7,71% | 4,4700 | 4,5500 | 4,2100 | 28.383 | ,00 |
| 12/3/2008 | 4,6700 | 0,86% | 4,7700 | 4,7700 | 4,5900 | 6.944 | ,00 |
| 11/3/2008 | 4,6300 | 6,44% | 4,3700 | 4,6300 | 4,2900 | 4.039 | ,00 |
| 07/3/2008 | 4,3500 | 1,87% | 4,2300 | 4,4300 | 4,2300 | 5.551 | ,00 |
| 06/3/2008 | 4,2700 | -3,17% | 4,4100 | 4,3100 | 4,2300 | 5.752 | ,00 |
| 03/3/2008 | 4,4100 | -2,65% | 4,3700 | 4,4100 | 4,2700 | 5.791 | ,00 |
| 29/2/2008 | 4,5300 | -0,88% | 4,5700 | 4,5700 | 4,4900 | 1.975 | ,00 |
| 28/2/2008 | 4,5700 | -4,99% | 4,7700 | 4,7700 | 4,5500 | 16.694 | ,00 |
| 27/2/2008 | 4,8100 | -1,84% | 4,9000 | 4,9000 | 4,7300 | 39.241 | ,00 |
| 26/2/2008 | 4,9000 | -4,30% | 5,2200 | 5,2200 | 4,8600 | 12.444 | ,00 |
| 25/2/2008 | 5,1200 | 7,34% | 4,8300 | 5,1600 | 4,8300 | 13.961 | ,00 |
| 22/2/2008 | 4,7700 | 3,47% | 4,5100 | 4,7900 | 4,5100 | 11.974 | ,00 |
| 21/2/2008 | 4,6100 | 2,67% | 4,5500 | 4,6100 | 4,4900 | 6.365 | ,00 |
| 20/2/2008 | 4,4900 | -1,32% | 4,4100 | 4,5100 | 4,3900 | 2.815 | ,00 |
| 19/2/2008 | 4,5500 | 3,17% | 4,4900 | 4,5500 | 4,4300 | 2.512 | ,00 |
| 18/2/2008 | 4,4100 | 0,92% | 4,3900 | 4,5500 | 4,3900 | 2.387 | ,00 |
| 15/2/2008 | 4,3700 | -1,35% | 4,5100 | 4,5100 | 4,3300 | 9.667 | ,00 |
| 14/2/2008 | 4,4300 | 0,45% | 4,4500 | 4,5700 | 4,4300 | 5.371 | ,00 |
| 13/2/2008 | 4,4100 | -2,65% | 4,3700 | 4,4900 | 4,3700 | 1.450 | ,00 |
| 12/2/2008 | 4,5300 | 7,60% | 4,3100 | 4,5300 | 4,2100 | 5.610 | ,00 |
| 11/2/2008 | 4,2100 | 0,48% | 4,1500 | 4,2100 | 4,1300 | 3.837 | ,00 |
| 08/2/2008 | 4,1900 | 0,00% | 4,2500 | 4,3300 | 4,1900 | 1.662 | ,00 |
| 07/2/2008 | 4,1900 | -1,41% | 4,2500 | 4,2500 | 4,1900 | 2.377 | ,00 |
| 06/2/2008 | 4,2500 | -0,47% | 4,2700 | 4,2700 | 4,2100 | 2.620 | ,00 |
| 05/2/2008 | 4,2700 | -4,90% | 4,4500 | 4,4500 | 4,2700 | 5.965 | ,00 |
| 04/2/2008 | 4,4900 | -2,18% | 4,5300 | 4,5700 | 4,4900 | 8.052 | ,00 |
| 01/2/2008 | 4,5900 | 2,23% | 4,8600 | 4,8600 | 4,5900 | 17.670 | ,00 |
| 31/1/2008 | 4,4900 | -4,26% | 4,6700 | 4,6700 | 4,4700 | 9.946 | ,00 |
| 30/1/2008 | 4,6900 | 3,08% | 4,4500 | 4,7100 | 4,4500 | 21.462 | ,00 |
| 29/1/2008 | 4,5500 | 8,59% | 4,3700 | 4,5500 | 4,2300 | 28.069 | ,00 |
| 28/1/2008 | 4,1900 | -3,68% | 4,1700 | 4,2300 | 4,1100 | 8.465 | ,00 |
| 25/1/2008 | 4,3500 | 1,87% | 4,3300 | 4,4300 | 4,1700 | 10.486 | ,00 |
| 24/1/2008 | 4,2700 | 8,65% | 4,0300 | 4,2900 | 4,0300 | 22.429 | ,00 |
| 23/1/2008 | 3,9300 | -7,53% | 4,2700 | 4,4100 | 3,8900 | 20.246 | ,00 |
| 22/1/2008 | 4,2500 | 7,05% | 3,6700 | 4,2700 | 3,5700 | 36.537 | ,00 |
| 21/1/2008 | 3,9700 | -7,89% | 4,1700 | 4,1700 | 3,9300 | 38.072 | ,00 |
| 18/1/2008 | 4,3100 | 3,36% | 4,2100 | 4,3900 | 4,1100 | 17.204 | ,00 |
| 17/1/2008 | 4,1700 | 0,48% | 4,1700 | 4,2300 | 4,0700 | 12.711 | ,00 |
| 16/1/2008 | 4,1500 | -5,03% | 4,3100 | 4,3100 | 4,1100 | 25.239 | ,00 |
| 15/1/2008 | 4,3700 | -1,35% | 4,6500 | 4,6500 | 4,3300 | 11.452 | ,00 |
| 14/1/2008 | 4,4300 | -0,89% | 4,3700 | 4,4700 | 4,3500 | 6.889 | ,00 |
| 11/1/2008 | 4,4700 | -3,46% | 4,6700 | 4,6900 | 4,4300 | 10.521 | ,00 |
| 10/1/2008 | 4,6300 | -4,73% | 4,9200 | 4,9600 | 4,5700 | 20.789 | ,00 |
| 09/1/2008 | 4,8600 | -4,33% | 5,0200 | 5,0400 | 4,8300 | 16.612 | ,00 |
| 08/1/2008 | 5,0800 | 0,40% | 5,0000 | 5,1400 | 5,0000 | 6.335 | ,00 |
| 07/1/2008 | 5,0600 | 1,61% | 5,0400 | 5,0800 | 4,9600 | 6.491 | ,00 |
| 04/1/2008 | 4,9800 | -4,23% | 5,2200 | 5,2400 | 4,9800 | 11.955 | ,00 |
| 03/1/2008 | 5,2000 | -4,06% | 5,4800 | 5,4800 | 5,0800 | 16.196 | ,00 |
| 02/1/2008 | 5,4200 | 1,50% | 5,3800 | 5,5600 | 5,3600 | 6.728 | ,00 |
| 31/12/2007 | 5,3400 | 2,69% | 5,2600 | 5,3800 | 5,2600 | 9.140 | 48.798,50 |
| 28/12/2007 | 5,2000 | 0,78% | 5,1000 | 5,2600 | 5,1000 | 1.729 | 8.938,04 |
| 27/12/2007 | 5,1600 | -1,53% | 5,2600 | 5,3400 | 5,1600 | 2.731 | 14.301,20 |
| 24/12/2007 | 5,2400 | 1,16% | 5,1800 | 5,2600 | 5,1800 | 2.115 | 11.091,96 |
| 21/12/2007 | 5,1800 | 1,97% | 5,1000 | 5,2800 | 5,1000 | 15.763 | 81.519,60 |
| 20/12/2007 | 5,0800 | 0,40% | 5,0600 | 5,3600 | 5,0600 | 7.232 | 37.360,60 |
| 19/12/2007 | 5,0600 | -2,32% | 5,1800 | 5,1800 | 5,0600 | 7.848 | 40.249,60 |
| 18/12/2007 | 5,1800 | -0,77% | 5,4400 | 5,4400 | 5,1400 | 6.852 | 35.538,46 |
| 17/12/2007 | 5,2200 | -2,61% | 5,3400 | 5,3400 | 5,2200 | 4.734 | 25.001,50 |
| 14/12/2007 | 5,3600 | -1,11% | 5,5000 | 5,5200 | 5,3400 | 8.065 | 43.988,22 |
| 13/12/2007 | 5,4200 | 2,65% | 5,2600 | 5,6000 | 5,2600 | 27.761 | 151.706,90 |
| 12/12/2007 | 5,2800 | -0,38% | 5,2800 | 5,3600 | 5,2400 | 3.648 | 19.214,14 |
| 11/12/2007 | 5,3000 | -1,49% | 5,4400 | 5,5000 | 5,2800 | 13.946 | 75.180,48 |
| 10/12/2007 | 5,3800 | 2,28% | 5,2600 | 5,4400 | 5,2600 | 12.140 | 64.971,86 |
| 07/12/2007 | 5,2600 | 3,54% | 5,1000 | 5,3000 | 5,1000 | 19.263 | 100.802,64 |
| 06/12/2007 | 5,0800 | 1,20% | 5,1400 | 5,1800 | 5,0400 | 14.289 | 73.119,26 |
| 05/12/2007 | 5,0200 | 1,21% | 4,9600 | 5,1200 | 4,9600 | 16.757 | 84.224,80 |
| 04/12/2007 | 4,9600 | -2,75% | 5,1000 | 5,1000 | 4,9400 | 22.372 | 112.063,42 |
| 03/12/2007 | 5,1000 | -1,54% | 5,1400 | 5,2000 | 5,0800 | 24.114 | 123.525,24 |
| 30/11/2007 | 5,1800 | -0,38% | 5,2600 | 5,2800 | 5,1000 | 18.097 | 93.988,52 |
| 29/11/2007 | 5,2000 | -2,62% | 5,3800 | 5,4000 | 5,2000 | 19.600 | 103.682,80 |
| 28/11/2007 | 5,3400 | 2,69% | 5,2600 | 5,4400 | 5,1400 | 31.656 | 167.351,52 |
| 27/11/2007 | 5,2000 | -5,80% | 5,4600 | 5,4600 | 5,1000 | 20.719 | 109.472,92 |
| 26/11/2007 | 5,5200 | -5,80% | 5,9600 | 5,9800 | 5,4600 | 24.404 | 137.931,86 |
| 23/11/2007 | 5,8600 | 4,64% | 5,6000 | 5,8800 | 5,5000 | 29.914 | ,00 |
| 22/11/2007 | 5,6000 | -6,04% | 5,7800 | 5,8400 | 5,5600 | 53.438 | 474.218,10 |
| 21/11/2007 | 5,9600 | -7,02% | 6,2000 | 6,2600 | 5,8400 | 35.214 | 212.265,98 |
| 20/11/2007 | 6,4100 | -3,90% | 6,7500 | 6,8100 | 6,3100 | 27.635 | 178.072,08 |
| 19/11/2007 | 6,6700 | -3,75% | 6,9300 | 6,9300 | 6,6700 | 14.697 | 98.905,24 |
| 16/11/2007 | 6,9300 | 1,17% | 6,8500 | 6,9500 | 6,7100 | 6.073 | 40.362,60 |
| 15/11/2007 | 6,8500 | -3,11% | 6,9900 | 6,9900 | 6,7500 | 4.935 | 33.777,20 |
| 14/11/2007 | 7,0700 | 6,00% | 6,8300 | 7,2100 | 6,7700 | 29.976 | 209.689,28 |
| 13/11/2007 | 6,6700 | -1,19% | 6,7300 | 6,7500 | 6,5900 | 22.785 | 151.953,78 |
| 12/11/2007 | 6,7500 | -2,03% | 6,7700 | 6,9900 | 6,7300 | 29.735 | 202.757,70 |
| 09/11/2007 | 6,8900 | -0,86% | 6,9500 | 7,0500 | 6,6500 | 17.060 | 116.967,08 |
| 08/11/2007 | 6,9500 | -0,29% | 6,9500 | 7,0100 | 6,8900 | 10.933 | 75.804,90 |
| 07/11/2007 | 6,9700 | -1,13% | 7,0500 | 7,2500 | 6,9500 | 8.212 | 57.705,28 |
| 06/11/2007 | 7,0500 | 2,03% | 6,9700 | 7,1100 | 6,9700 | 13.488 | 95.268,40 |
| 05/11/2007 | 6,9100 | -1,99% | 7,1300 | 7,1300 | 6,8900 | 16.487 | 114.481,98 |
| 02/11/2007 | 7,0500 | 1,15% | 6,9700 | 7,1500 | 6,9700 | 5.507 | 38.931,12 |
| 01/11/2007 | 6,9700 | -2,79% | 7,1700 | 7,1700 | 6,9500 | 25.711 | 181.583,84 |
| 31/10/2007 | 7,1700 | 0,00% | 7,1700 | 7,4300 | 7,1100 | 14.445 | 103.890,56 |
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.% |
|---|