Συνεχης ενημερωση

ΣΙΔΜΑ ΜΕΤΑΛΛΟΥΡΓΙΚΗ ΑΕ (ΣΙΔΜΑ)

1,7700 €

-0,0650 (-3,54%)

Άνοιγμα 1,8300
Υψηλό 1,8300
Χαμηλό 1,7600

Όγκος 6.222
Τζίρος 11.063 €
Πράξεις 29

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/8/2023	3,0300	-2,57%	3,1400	3,1400	2,9600	4.773	14.363,67
07/8/2023	3,1100	1,30%	3,1000	3,1400	3,1000	3.360	10.440,75
04/8/2023	3,0700	4,42%	2,9900	3,0800	2,9900	6.689	20.195,83
03/8/2023	2,9400	0,00%	2,8900	2,9500	2,8900	4.066	11.969,52
02/8/2023	2,9400	-2,00%	3,0000	3,0000	2,8700	9.496	27.666,32
01/8/2023	3,0000	-2,60%	3,1300	3,1300	2,9600	20.292	61.078,11
31/7/2023	3,0800	-3,45%	3,2900	3,2900	3,0400	8.909	27.647,87
28/7/2023	3,1900	-2,15%	3,3000	3,3000	3,1500	16.892	53.986,82
27/7/2023	3,2600	5,84%	3,1400	3,2800	3,0800	23.885	76.913,79
26/7/2023	3,0800	6,57%	2,8600	3,1000	2,8600	69.914	208.538,46
25/7/2023	2,8900	1,40%	2,8500	2,8900	2,7900	7.873	22.468,21
24/7/2023	2,8500	0,71%	2,8500	2,8500	2,7500	6.419	18.019,56
21/7/2023	2,8300	-0,35%	2,8400	2,8400	2,7500	4.635	13.031,16
20/7/2023	2,8400	5,58%	2,7000	2,8400	2,7000	13.042	36.243,22
19/7/2023	2,6900	3,07%	2,6600	2,7000	2,6200	11.513	30.654,55
18/7/2023	2,6100	0,00%	2,6500	2,6500	2,5600	6.151	16.008,88
17/7/2023	2,6100	-0,76%	2,7000	2,7000	2,5900	3.311	8.684,39
14/7/2023	2,6300	16,37%	2,6300	2,6800	2,6200	8.468	22.361,21
13/7/2023	2,2600	-15,67%	2,3100	2,3200	2,2500	810	22.228,02
12/7/2023	2,6800	-0,74%	2,7400	2,7400	2,6600	4.829	12.943,47
11/7/2023	2,7000	-1,10%	2,7600	2,7600	2,6900	12.434	33.731,50
10/7/2023	2,7300	-1,80%	2,7800	2,7800	2,6900	2.823	7.714,66
07/7/2023	2,7800	0,00%	2,8200	2,8400	2,7000	5.188	14.176,42
06/7/2023	2,7800	-0,36%	2,7900	2,8000	2,7100	5.803	15.908,77
05/7/2023	2,7900	-0,71%	2,8200	2,8200	2,7400	12.509	34.602,60
04/7/2023	2,8100	0,00%	2,8200	2,8200	2,7400	3.284	9.116,30
03/7/2023	2,8100	0,36%	2,8100	2,8200	2,7300	2.558	7.119,17
30/6/2023	2,8000	0,00%	2,8000	2,8400	2,7200	4.584	12.647,16
29/6/2023	2,8000	1,08%	2,8000	2,8500	2,7400	3.060	8.487,96
28/6/2023	2,7700	0,00%	2,8300	2,8800	2,6900	10.221	28.081,47
27/6/2023	2,7700	1,47%	2,7600	2,8200	2,7100	2.198	6.068,74
26/6/2023	2,7300	-0,36%	2,7400	2,8500	2,6600	3.550	9.597,82
23/6/2023	2,7400	-1,08%	2,8000	2,8000	2,7000	4.713	12.905,05
22/6/2023	2,7700	-1,77%	2,8200	2,8200	2,7400	2.125	5.916,86
21/6/2023	2,8200	1,81%	2,7900	2,8200	2,7800	5.030	14.070,64
20/6/2023	2,7700	-0,72%	2,8200	2,8300	2,6800	6.072	16.559,01
19/6/2023	2,7900	-0,71%	2,8300	2,8700	2,7500	2.012	5.622,12
16/6/2023	2,8100	-0,71%	2,8400	2,8800	2,7500	7.533	21.231,32
15/6/2023	2,8300	-1,74%	2,8700	2,9400	2,7800	14.807	41.641,02
14/6/2023	2,8800	2,86%	2,8000	2,8800	2,7800	10.806	30.489,88
13/6/2023	2,8000	0,00%	2,8000	2,8000	2,7300	6.620	18.290,88
12/6/2023	2,8000	1,82%	2,7900	2,8000	2,7000	14.804	40.333,59
09/6/2023	2,7500	1,10%	2,7600	2,7800	2,7000	16.605	45.445,53
08/6/2023	2,7200	-0,37%	2,7400	2,7700	2,6800	7.482	20.274,99
07/6/2023	2,7300	-1,44%	2,7900	2,7900	2,6800	6.339	17.307,09
06/6/2023	2,7700	1,84%	2,7900	2,7900	2,6800	7.857	21.617,53
02/6/2023	2,7200	1,12%	2,7100	2,7800	2,6500	3.420	9.242,36
01/6/2023	2,6900	0,75%	2,6700	2,6900	2,6000	8.519	22.555,57
31/5/2023	2,6700	0,75%	2,6700	2,7400	2,6000	8.203	21.860,73
30/5/2023	2,6500	1,53%	2,6300	2,6500	2,5900	5.513	14.434,23
29/5/2023	2,6100	1,56%	2,6300	2,6400	2,5400	6.012	15.466,52
26/5/2023	2,5700	2,80%	2,5200	2,6000	2,5200	4.003	10.249,64
25/5/2023	2,5000	5,04%	2,4000	2,5300	2,3900	17.297	42.597,24
24/5/2023	2,3800	-0,83%	2,3800	2,3800	2,3500	5.727	13.548,96
23/5/2023	2,4000	1,27%	2,4000	2,4300	2,3400	9.240	22.197,42
22/5/2023	2,3700	3,04%	2,3800	2,4500	2,3300	13.747	32.412,03
19/5/2023	2,3000	-2,13%	2,2200	2,3100	2,2200	4.444	10.132,35
18/5/2023	2,3500	-0,42%	2,3900	2,4000	2,3300	5.273	12.566,78
17/5/2023	2,3600	3,06%	2,3000	2,3600	2,2400	9.801	22.266,51
16/5/2023	2,2900	1,78%	2,2300	2,2900	2,1600	18.302	40.460,72
15/5/2023	2,2500	-0,88%	2,2600	2,2600	2,2500	151	339,81
12/5/2023	2,2700	-0,87%	2,2700	2,2700	2,2200	11.058	24.741,66
11/5/2023	2,2900	1,33%	2,2600	2,2900	2,2600	251	567,29
10/5/2023	2,2600	-3,00%	2,2800	2,3000	2,2500	3.604	8.174,10
09/5/2023	2,3300	0,43%	2,2900	2,3300	2,2800	2.151	4.955,75
08/5/2023	2,3200	0,43%	2,3300	2,3300	2,2700	1.596	3.675,37
05/5/2023	2,3100	0,43%	2,2800	2,3100	2,2300	6.899	15.711,40
04/5/2023	2,3000	0,44%	2,3000	2,3000	2,3000	5	11,50
03/5/2023	2,2900	-2,97%	2,2900	2,3500	2,2500	4.355	9.973,29
02/5/2023	2,3600	-0,84%	2,3800	2,3800	2,2800	6.011	13.906,57
28/4/2023	2,3800	-2,86%	2,4100	2,4400	2,3700	2.120	5.046,90
27/4/2023	2,4500	1,66%	2,3900	2,4600	2,3500	8.949	21.570,62
26/4/2023	2,4100	0,84%	2,3900	2,4100	2,3100	4.659	11.037,84
25/4/2023	2,3900	0,84%	2,3600	2,4000	2,3600	8.193	19.528,83
24/4/2023	2,3700	0,85%	2,3600	2,3900	2,3200	4.465	10.554,60
21/4/2023	2,3500	2,62%	2,2400	2,3500	2,2200	18.016	40.839,92
20/4/2023	2,2900	-0,43%	2,3000	2,3000	2,2300	2.580	5.862,01
19/4/2023	2,3000	-1,29%	2,3200	2,3300	2,2700	5.242	12.033,42
18/4/2023	2,3300	-0,85%	2,3200	2,3400	2,2900	5.261	12.202,02
13/4/2023	2,3500	0,86%	2,3500	2,3500	2,3500	806	1.894,10
12/4/2023	2,3300	-0,43%	2,3300	2,3300	2,2800	3.945	9.065,44
11/4/2023	2,3400	0,86%	2,3200	2,3500	2,3200	4.899	11.459,65
07/4/2023	2,3200	0,00%	2,3300	2,3300	2,2800	2.232	5.125,72
06/4/2023	2,3200	0,87%	2,3300	2,3300	2,2800	2.232	5.125,72
05/4/2023	2,3000	-2,13%	2,3500	2,3700	2,2900	6.520	15.148,34
04/4/2023	2,3500	-0,42%	2,3100	2,3600	2,3000	5.851	13.659,95
03/4/2023	2,3600	0,85%	2,3800	2,4000	2,3000	4.025	9.430,06
31/3/2023	2,3400	1,30%	2,3100	2,3600	2,3100	4.510	10.526,84
30/3/2023	2,3100	0,87%	2,3400	2,3500	2,2100	5.679	13.101,78
29/3/2023	2,2900	-1,29%	2,2200	2,3300	2,2000	4.309	9.843,39
28/3/2023	2,3200	-4,92%	2,4000	2,4000	2,3000	1.451	3.399,58
27/3/2023	2,4400	0,00%	2,5300	2,5300	2,4100	2.160	5.260,95
24/3/2023	2,4400	-2,40%	2,4300	2,4800	2,4100	2.625	6.416,79
23/3/2023	2,5000	9,17%	2,2800	2,5200	2,2600	7.348	17.332,25
22/3/2023	2,2900	-0,43%	2,3200	2,3300	2,2600	1.993	4.560,93
21/3/2023	2,3000	0,88%	2,2800	2,3500	2,2800	2.935	6.752,30
20/3/2023	2,2800	3,64%	2,2400	2,2800	2,1800	6.655	14.646,00
17/3/2023	2,2000	-2,22%	2,2500	2,2600	2,1900	5.189	11.533,85
16/3/2023	2,2500	-0,44%	2,2900	2,2900	2,1500	10.677	23.567,94
15/3/2023	2,2600	-5,83%	2,4000	2,4000	2,2300	3.970	9.029,79
14/3/2023	2,4000	2,56%	2,3500	2,4200	2,3500	2.784	6.612,92
13/3/2023	2,3400	-1,27%	2,3500	2,3500	2,2600	3.402	7.798,20
10/3/2023	2,3700	-1,66%	2,4000	2,4000	2,2800	6.215	14.656,50
09/3/2023	2,4100	-1,23%	2,4100	2,4500	2,4000	4.140	10.006,76
08/3/2023	2,4400	-3,17%	2,4700	2,4700	2,4000	3.670	8.886,06
07/3/2023	2,5200	0,80%	2,4700	2,5300	2,4500	5.210	13.021,28
06/3/2023	2,5000	-3,47%	2,5300	2,5700	2,4600	6.516	16.259,29
03/3/2023	2,5900	-1,89%	2,6600	2,6700	2,5900	5.900	15.594,60
02/3/2023	2,6400	-0,38%	2,6100	2,6400	2,5900	2.430	6.340,50
01/3/2023	2,6500	-1,85%	2,7000	2,7400	2,6400	3.408	9.089,98
28/2/2023	2,7000	1,89%	2,6000	2,7100	2,5500	13.602	35.839,55
24/2/2023	2,6500	-0,38%	2,6500	2,6900	2,5800	4.966	13.179,27
23/2/2023	2,6600	-0,37%	2,6900	2,7100	2,6200	2.124	5.652,87
22/2/2023	2,6700	-3,61%	2,7200	2,7200	2,6200	6.141	16.426,92
21/2/2023	2,7700	0,73%	2,8000	2,8000	2,7200	6.256	17.255,55
20/2/2023	2,7500	-2,14%	2,8100	2,8200	2,7500	12.541	34.766,07
17/2/2023	2,8100	3,69%	2,6900	2,8500	2,6900	20.427	56.759,73
16/2/2023	2,7100	0,37%	2,7200	2,7200	2,6700	1.100	2.972,75
15/2/2023	2,7000	0,75%	2,6500	2,7200	2,6500	6.150	16.570,33
14/2/2023	2,6800	1,52%	2,5600	2,6900	2,5600	7.755	20.648,70
13/2/2023	2,6400	2,72%	2,6000	2,6400	2,5100	13.473	34.897,53
10/2/2023	2,5700	0,78%	2,5900	2,5900	2,4700	21.440	54.352,69
09/2/2023	2,5500	1,59%	2,4700	2,5700	2,4400	13.229	33.167,68
08/2/2023	2,5100	2,03%	2,5200	2,5200	2,4400	13.770	33.918,09
07/2/2023	2,4600	-2,77%	2,5800	2,5800	2,4600	9.530	23.832,20
06/2/2023	2,5300	-2,32%	2,5900	2,6300	2,5200	2.485	6.317,06
03/2/2023	2,5900	-0,38%	2,5400	2,6000	2,5000	4.814	12.291,77
02/2/2023	2,6000	3,17%	2,5100	2,6000	2,5000	7.714	19.600,55
01/2/2023	2,5200	-0,40%	2,5000	2,5300	2,4200	6.739	16.679,58
31/1/2023	2,5300	-1,17%	2,5200	2,5500	2,4600	6.537	16.381,00
30/1/2023	2,5600	2,40%	2,4900	2,5800	2,4900	7.053	17.901,20
27/1/2023	2,5000	5,93%	2,3600	2,5000	2,3600	18.511	45.113,40
26/1/2023	2,3600	0,00%	2,4000	2,4000	2,3400	3.579	8.440,51
25/1/2023	2,3600	-1,67%	2,4000	2,4000	2,3300	8.763	20.564,51
24/1/2023	2,4000	0,00%	2,4200	2,4300	2,3500	13.507	32.184,52
23/1/2023	2,4000	1,27%	2,4000	2,4100	2,3600	7.150	17.134,90
20/1/2023	2,3700	4,41%	2,2700	2,3800	2,2300	10.594	24.465,55
19/1/2023	2,2700	-1,73%	2,2800	2,2800	2,2200	3.395	7.623,80
18/1/2023	2,3100	0,87%	2,3000	2,3500	2,1800	20.654	46.509,54
17/1/2023	2,2900	1,78%	2,2600	2,2900	2,2200	4.165	9.393,80
16/1/2023	2,2500	0,90%	2,2300	2,2800	2,2300	7.355	16.607,34
13/1/2023	2,2300	4,69%	2,1200	2,2300	2,1000	14.884	32.381,26
12/1/2023	2,1300	-0,47%	2,1400	2,1500	2,1200	3.900	8.313,60
11/1/2023	2,1400	-0,93%	2,1500	2,1500	2,1300	1.770	3.789,45
10/1/2023	2,1600	2,37%	2,1200	2,2200	2,1100	35.433	76.751,42
09/1/2023	2,1100	-0,94%	2,1400	2,1700	2,0200	15.874	33.068,32
05/1/2023	2,1300	6,50%	2,0000	2,1300	2,0000	9.010	18.819,30
04/1/2023	2,0000	6,67%	1,8500	2,0500	1,8500	28.251	55.685,90
03/1/2023	1,8750	1,08%	1,8800	1,9000	1,8500	895	1.666,38
02/1/2023	1,8550	0,00%	1,8750	1,8750	1,8500	1.847	3.425,13
30/12/2022	1,8550	-0,80%	1,8550	1,8750	1,8550	1.239	2.299,75
29/12/2022	1,8700	0,81%	1,9000	1,9050	1,8450	526	984,07
28/12/2022	1,8550	-1,07%	1,8950	1,9000	1,8500	2.063	3.857,46
27/12/2022	1,8750	-0,79%	1,8750	1,8900	1,8750	1.525	2.866,11
23/12/2022	1,8900	2,16%	1,8400	1,8900	1,8400	1.413	2.631,37
22/12/2022	1,8500	0,27%	1,8200	1,8600	1,8200	4.510	8.333,70
21/12/2022	1,8450	-1,07%	1,8400	1,8650	1,8400	1.390	2.567,85
20/12/2022	1,8650	0,54%	1,8900	1,8900	1,8600	1.825	3.411,86
19/12/2022	1,8550	-0,54%	1,8650	1,8850	1,8450	6.424	11.925,70
16/12/2022	1,8650	-3,12%	1,9000	1,9100	1,8500	7.408	13.913,76
15/12/2022	1,9250	-1,03%	1,9400	1,9400	1,9000	1.431	2.726,45
14/12/2022	1,9450	-0,77%	1,9450	1,9500	1,8900	6.905	13.240,82
13/12/2022	1,9600	-1,75%	1,9700	2,0000	1,9550	5.576	10.958,92
12/12/2022	1,9950	0,00%	1,9950	1,9950	1,9900	199	396,51
09/12/2022	1,9950	-0,25%	2,0000	2,0000	1,9900	850	1.694,75
08/12/2022	2,0000	0,50%	1,9800	2,0000	1,9700	3.228	6.370,82
07/12/2022	1,9900	-0,50%	2,0000	2,0000	1,9800	5.751	11.470,60
06/12/2022	2,0000	0,50%	1,9800	2,0000	1,9800	2.775	5.537,00
05/12/2022	1,9900	-1,49%	1,9900	2,0200	1,9900	2.356	4.702,77
02/12/2022	2,0200	-1,46%	2,0300	2,0400	1,9950	2.663	5.367,48
01/12/2022	2,0500	1,99%	2,0400	2,0500	2,0100	4.340	8.829,15
30/11/2022	2,0100	-1,95%	2,0300	2,0400	2,0000	1.709	3.441,14
29/11/2022	2,0500	-1,44%	2,0600	2,0800	2,0200	3.150	6.450,88
28/11/2022	2,0800	-0,95%	2,1000	2,1000	2,0200	4.076	8.413,72
25/11/2022	2,1000	-0,94%	2,1300	2,1400	2,1000	11.365	24.091,56
24/11/2022	2,1200	3,41%	2,0500	2,1200	2,0500	8.348	17.437,48
23/11/2022	2,0500	0,00%	2,0500	2,0900	2,0500	5.112	10.581,90
22/11/2022	2,0500	0,00%	2,0400	2,0600	2,0200	1.410	2.884,10
21/11/2022	2,0500	0,00%	2,0500	2,0800	2,0000	19.358	39.603,06
18/11/2022	2,0500	5,13%	1,9500	2,0500	1,9500	17.480	35.040,77
17/11/2022	1,9500	-1,02%	1,9450	1,9500	1,9300	1.730	3.358,34
16/11/2022	1,9700	-1,01%	1,9700	1,9800	1,9500	1.329	2.602,38
15/11/2022	1,9900	0,00%	1,9500	1,9900	1,9500	3.449	6.806,55
14/11/2022	1,9900	0,25%	1,9850	1,9900	1,9400	1.684	3.286,61
11/11/2022	1,9850	0,25%	1,9900	1,9900	1,9350	503	983,31
10/11/2022	1,9800	1,02%	1,9850	2,0000	1,9700	592	1.173,58
09/11/2022	1,9600	-1,51%	2,0000	2,0000	1,9400	1.307	2.551,12
08/11/2022	1,9900	0,00%	1,9550	1,9900	1,9550	3.363	6.581,29
07/11/2022	1,9900	0,00%	2,0000	2,0200	1,9600	3.992	7.887,19
04/11/2022	1,9900	1,02%	1,9700	1,9900	1,9550	9.543	18.773,51
03/11/2022	1,9700	-1,50%	1,9600	1,9900	1,9600	2.261	4.456,99
02/11/2022	2,0000	0,50%	1,9950	2,0000	1,9800	1.360	2.717,17
01/11/2022	1,9900	0,25%	2,0000	2,0100	1,9900	1.335	2.661,40
31/10/2022	1,9850	-1,73%	2,0000	2,0300	1,9700	2.663	5.275,66
27/10/2022	2,0200	1,00%	1,9700	2,0400	1,9600	6.875	13.682,83
26/10/2022	2,0000	1,27%	1,9950	2,0400	1,9600	15.438	30.741,31
25/10/2022	1,9750	-0,75%	2,0000	2,0100	1,9450	3.081	6.121,66
24/10/2022	1,9900	3,65%	1,8850	1,9900	1,8850	9.192	17.722,54
21/10/2022	1,9200	-1,03%	1,9000	1,9200	1,8700	3.970	7.507,05
20/10/2022	1,9400	2,11%	1,9250	1,9400	1,9250	21	40,73
19/10/2022	1,9000	-2,81%	1,9200	1,9400	1,8850	2.057	3.928,49
18/10/2022	1,9550	2,09%	1,9400	1,9750	1,9400	425	827,28
17/10/2022	1,9150	-1,29%	1,9400	1,9450	1,9000	1.950	3.727,23
14/10/2022	1,9400	1,84%	1,9300	1,9500	1,9300	500	969,17
13/10/2022	1,9050	-1,30%	1,9300	1,9300	1,9000	2.972	5.657,55
12/10/2022	1,9300	0,00%	1,9300	1,9300	1,9300		,00
11/10/2022	1,9300	0,52%	1,9300	1,9300	1,9300	72	138,96
10/10/2022	1,9200	-2,29%	1,9600	1,9600	1,9200	1.795	3.460,61
07/10/2022	1,9650	0,00%	1,9650	1,9650	1,9650	50	98,25
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	0,00%	1,9050	2,0200	1,8700	21.459	41.924,24

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΕΙΡ	7,5500	6,04 %	0,4300	12.638.170
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	16.167.190
ΕΤΕ	14,5400	4,98 %	0,6900	3.834.181
ΕΕΕ	44,6400	4,74 %	2,0200	69.236
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	1.500
CNLCAP	7,5500	4,14 %	0,3000	1.810
ΟΛΥΜΠ	2,5500	3,24 %	0,0800	60.242
ΛΑΜΨΑ	46,6000	3,10 %	1,4000	178
ΛΑΝΑΚ	1,3500	3,05 %	0,0400	222
ΜΕΡΚΟ	35,6000	2,89 %	1,0000	61

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4540	-3,61 %	-0,0170	87.121
ΣΙΔΜΑ	1,7700	-3,54 %	-0,0650	6.222
ΑΤΕΚ	1,3800	-3,50 %	-0,0500	250
ΜΟΗ	29,1800	-3,38 %	-1,0200	304.620
ΑΑΑΚ	7,2000	-3,36 %	-0,2500	301
ΣΑΝΜΕΖΖ	0,1890	-2,78 %	-0,0054	205.271
ΕΛΛΑΚΤΩΡ	1,4300	-2,72 %	-0,0400	274.198
ΙΝΛΙΦ	6,6800	-2,62 %	-0,1800	6.779
ΣΠΕΙΣ	7,5800	-2,57 %	-0,2000	3.984
QLCO	6,5150	-2,40 %	-0,1600	125.017

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	0,0500	311.345.232
ΠΕΙΡ	7,5500	6,04 %	0,4300	93.139.080
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	60.165.223
ΕΤΕ	14,5400	4,98 %	0,6900	55.041.784
ΟΠΑΠ	18,4000	-1,97 %	-0,3700	17.964.766
BOCHGR	8,6000	0,70 %	0,0600	16.083.326
ΔΕΗ	18,6000	1,25 %	0,2300	15.180.645
ΜΠΕΛΑ	28,2000	1,81 %	0,5000	11.743.327
MTLN	43,5800	-1,85 %	-0,8200	11.418.816
ΜΟΗ	29,1800	-3,38 %	-1,0200	8.978.287

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	86.260.059	311,35εκ.
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	60,17εκ.
ΠΕΙΡ	7,5500	6,04 %	12.638.170	93,14εκ.
ΕΤΕ	14,5400	4,98 %	3.834.181	55,04εκ.
BOCHGR	8,6000	0,70 %	1.869.391	16,08εκ.
ΙΝΛΟΤ	1,0880	-0,73 %	1.782.610	1,94εκ.
ΦΒΜΕΖΖ	0,0738	-0,81 %	969.959	71.364
ΟΠΑΠ	18,4000	-1,97 %	969.059	17,96εκ.
CREDIA	1,6820	-0,12 %	949.365	1,61εκ.
ΔΕΗ	18,6000	1,25 %	819.769	15,18εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8400	1,32 %	86.260.059	3,73 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	1,02 %
EIS	2,0450	0,99 %	81.739	0,53 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	0,45 %
BOCHGR	8,6000	0,70 %	1.869.391	0,43 %
ΕΤΕ	14,5400	4,98 %	3.834.181	0,42 %
ΜΠΕΛΑ	28,2000	1,81 %	419.144	0,31 %
ΜΠΡΙΚ	2,9900	-0,66 %	132.705	0,28 %
ΤΖΚΑ	1,6450	1,54 %	8.419	0,28 %
ΜΟΗ	29,1800	-3,38 %	304.620	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	0,00 %	98	18,55 %
ΑΑΑΚ	7,2000	-3,36 %	301	16,11 %
ΦΡΙΓΟ	0,4540	-3,61 %	87.121	6,79 %
ΔΡΟΜΕ	0,3690	1,65 %	23.349	5,79 %
CNLCAP	7,5500	4,14 %	1.810	5,52 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	5,45 %
ΠΡΔ	0,4600	0,44 %	35.557	5,24 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	5,08 %
TREK	3,1600	-1,25 %	3.567	5,00 %
ΕΤΕ	14,5400	4,98 %	3.834.181	4,95 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%