Συνεχης ενημερωση

ΣΙΔΕΝΟΡ (ΣΙΔΕ)

1,0400 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/6/2015	1,0400	2,97%	1,0000	1,0400	0,9900	26.925	27.487,52
25/6/2015	1,0100	2,02%	0,9510	1,0300	0,9510	49.419	49.262,47
24/6/2015	0,9900	-1,00%	0,9600	1,0000	0,9500	68.730	67.173,51
23/6/2015	1,0000	7,64%	0,9490	1,0300	0,9200	124.322	122.113,90
22/6/2015	0,9290	14,98%	0,8690	0,9290	0,8580	65.627	58.215,62
19/6/2015	0,8080	0,12%	0,8100	0,8200	0,7750	27.030	21.453,31
18/6/2015	0,8070	-3,93%	0,8310	0,8310	0,7710	39.572	31.686,48
17/6/2015	0,8400	-4,55%	0,9040	0,9100	0,8340	46.839	40.230,23
16/6/2015	0,8800	-2,33%	0,8990	0,9200	0,8680	55.039	48.952,55
15/6/2015	0,9010	-3,12%	0,8710	0,9090	0,8640	67.947	60.310,83
12/6/2015	0,9300	-4,22%	0,9410	0,9600	0,9300	34.062	32.070,06
11/6/2015	0,9710	4,18%	0,9450	0,9780	0,9450	59.939	57.454,80
10/6/2015	0,9320	-0,32%	0,9350	0,9350	0,9120	51.966	48.038,36
09/6/2015	0,9350	1,52%	0,9380	0,9500	0,9180	20.316	19.073,70
08/6/2015	0,9210	-0,97%	0,9480	0,9480	0,9140	20.490	19.153,92
05/6/2015	0,9300	-1,06%	0,9210	0,9300	0,9060	41.425	38.017,26
04/6/2015	0,9400	-1,05%	0,9050	0,9400	0,9050	38.566	35.715,46
03/6/2015	0,9500	3,04%	0,9300	0,9560	0,9300	34.726	32.874,43
02/6/2015	0,9220	-0,86%	0,9300	0,9380	0,9100	13.605	12.567,51
29/5/2015	0,9300	-1,38%	0,9300	0,9420	0,9160	79.910	74.476,62
28/5/2015	0,9430	-1,87%	0,9610	0,9700	0,9350	34.491	32.648,04
27/5/2015	0,9610	1,91%	0,9530	0,9630	0,9400	38.939	36.834,54
26/5/2015	0,9430	1,40%	0,9430	0,9520	0,9310	48.730	46.017,40
25/5/2015	0,9300	-2,62%	0,9250	0,9500	0,9200	36.492	33.970,37
22/5/2015	0,9550	-2,35%	0,9840	0,9850	0,9550	40.726	39.454,47
21/5/2015	0,9780	1,77%	0,9610	0,9870	0,9440	94.310	,00
20/5/2015	0,9610	6,19%	0,8840	0,9650	0,8840	141.083	,00
19/5/2015	0,9050	4,02%	0,8950	0,9220	0,8810	112.541	,00
18/5/2015	0,8700	-1,47%	0,8700	0,8980	0,8500	109.567	,00
15/5/2015	0,8830	-4,02%	0,9250	0,9260	0,8820	40.428	,00
14/5/2015	0,9200	2,00%	0,9090	0,9300	0,9060	74.710	,00
13/5/2015	0,9020	-0,88%	0,9300	0,9470	0,9020	130.593	,00
12/5/2015	0,9100	-1,09%	0,9320	0,9350	0,8950	116.979	,00
11/5/2015	0,9200	-4,86%	0,9500	0,9500	0,9000	86.686	,00
08/5/2015	0,9670	2,33%	0,9460	0,9940	0,9320	150.555	,00
07/5/2015	0,9450	4,77%	0,9170	0,9530	0,9150	261.132	,00
06/5/2015	0,9020	3,68%	0,8600	0,9100	0,8520	348.745	,00
05/5/2015	0,8700	-4,29%	0,9010	0,9120	0,8500	362.906	,00
04/5/2015	0,9090	29,49%	0,9080	0,9090	0,8610	928.718	,00
30/4/2015	0,7020	30,00%	0,7020	0,7020	0,7020	108.364	,00
29/4/2015	0,5400	1,31%	0,5400	0,5790	0,5380	288.783	,00
28/4/2015	0,5330	1,33%	0,5300	0,5540	0,5140	499.001	,00
27/4/2015	0,5260	5,20%	0,4920	0,5300	0,4920	150.387	,00
24/4/2015	0,5000	2,04%	0,5000	0,5300	0,4890	83.512	,00
23/4/2015	0,4900	-0,81%	0,4900	0,4970	0,4750	60.245	,00
22/4/2015	0,4940	1,86%	0,4900	0,4940	0,4750	26.654	,00
21/4/2015	0,4850	-2,41%	0,4900	0,5000	0,4620	31.519	,00
20/4/2015	0,4970	4,63%	0,4850	0,5000	0,4850	28.503	,00
17/4/2015	0,4750	-8,65%	0,5180	0,5420	0,4700	136.887	,00
16/4/2015	0,5200	-3,53%	0,5350	0,5370	0,5160	39.157	,00
15/4/2015	0,5390	-3,06%	0,5560	0,5560	0,5300	5.415	,00
14/4/2015	0,5560	2,39%	0,5430	0,5620	0,5300	12.685	,00
09/4/2015	0,5430	2,26%	0,5250	0,5430	0,5220	23.451	,00
08/4/2015	0,5310	-3,45%	0,5400	0,5520	0,5270	33.475	,00
07/4/2015	0,5500	-2,48%	0,5600	0,5600	0,5460	32.319	,00
02/4/2015	0,5640	-5,69%	0,5500	0,5800	0,5500	13.669	,00
01/4/2015	0,5980	0,67%	0,5750	0,5990	0,5750	2.747	,00
31/3/2015	0,5940	-0,83%	0,5980	0,6050	0,5770	15.035	,00
30/3/2015	0,5990	0,00%	0,5640	0,5990	0,5500	31.922	,00
27/3/2015	0,5990	3,28%	0,6100	0,6140	0,5610	16.950	,00
26/3/2015	0,5800	-5,84%	0,6160	0,6160	0,5760	8.257	,00
24/3/2015	0,6160	4,76%	0,5880	0,6170	0,5860	29.436	,00
23/3/2015	0,5880	0,68%	0,6000	0,6000	0,5800	35.270	,00
20/3/2015	0,5840	3,00%	0,5890	0,6100	0,5710	32.584	,00
19/3/2015	0,5670	5,00%	0,5500	0,5670	0,5400	8.974	,00
18/3/2015	0,5400	-5,76%	0,5650	0,5650	0,5300	21.336	,00
17/3/2015	0,5730	0,70%	0,5870	0,6020	0,5680	33.831	,00
16/3/2015	0,5690	13,35%	0,5200	0,5690	0,5010	19.561	,00
13/3/2015	0,5020	-7,04%	0,5410	0,5410	0,5020	84.174	,00
12/3/2015	0,5400	-6,90%	0,5800	0,5990	0,5350	71.450	,00
11/3/2015	0,5800	-7,64%	0,6250	0,6300	0,5800	61.503	,00
10/3/2015	0,6280	2,95%	0,6200	0,6590	0,6140	55.090	,00
09/3/2015	0,6100	-8,55%	0,6510	0,6510	0,6100	49.171	,00
06/3/2015	0,6670	-3,19%	0,7000	0,7070	0,6610	23.066	,00
05/3/2015	0,6890	-3,37%	0,7030	0,7130	0,6800	35.984	,00
04/3/2015	0,7130	-2,33%	0,7180	0,7400	0,7080	35.608	,00
03/3/2015	0,7300	0,69%	0,7300	0,7580	0,7110	27.290	,00
02/3/2015	0,7250	-5,84%	0,7400	0,7560	0,7110	49.523	,00
27/2/2015	0,7700	-9,52%	0,8360	0,8360	0,7300	71.064	,00
26/2/2015	0,8510	-3,62%	0,8890	0,8890	0,8400	8.594	,00
25/2/2015	0,8830	-0,56%	0,8880	0,9270	0,8560	49.279	,00
24/2/2015	0,8880	9,63%	0,8800	0,8990	0,8570	54.302	,00
20/2/2015	0,8100	-3,34%	0,8500	0,8500	0,8100	11.520	,00
19/2/2015	0,8380	2,44%	0,8290	0,8890	0,8270	61.067	,00
18/2/2015	0,8180	3,41%	0,7910	0,8190	0,7900	39.464	,00
17/2/2015	0,7910	3,40%	0,6910	0,8050	0,6900	50.822	,00
16/2/2015	0,7650	-5,32%	0,7650	0,7860	0,7600	36.849	,00
13/2/2015	0,8080	10,99%	0,7500	0,8150	0,7500	107.637	,00
12/2/2015	0,7280	10,98%	0,6700	0,7280	0,6600	79.525	,00
11/2/2015	0,6560	-1,65%	0,6670	0,6670	0,6300	42.280	,00
10/2/2015	0,6670	11,91%	0,6330	0,6670	0,6000	42.815	,00
09/2/2015	0,5960	-1,81%	0,5900	0,6000	0,5700	11.870	,00
06/2/2015	0,6070	-3,65%	0,6600	0,6600	0,6000	16.490	,00
05/2/2015	0,6300	-5,12%	0,6220	0,6360	0,6170	43.883	,00
04/2/2015	0,6640	0,45%	0,6400	0,6950	0,6400	45.965	,00
03/2/2015	0,6610	8,36%	0,6290	0,6870	0,6290	92.401	,00
02/2/2015	0,6100	5,54%	0,6390	0,6390	0,5910	15.895	,00
30/1/2015	0,5780	-3,99%	0,6200	0,6470	0,5500	47.424	,00
29/1/2015	0,6020	7,50%	0,5600	0,6070	0,5600	28.994	,00
28/1/2015	0,5600	-11,95%	0,6360	0,6360	0,5490	32.432	,00
27/1/2015	0,6360	-4,79%	0,6890	0,6900	0,6020	67.077	,00
26/1/2015	0,6680	3,57%	0,6300	0,7000	0,6200	60.064	,00
23/1/2015	0,6450	7,50%	0,5920	0,6500	0,5920	63.512	,00
22/1/2015	0,6000	-1,64%	0,6290	0,6380	0,5820	11.765	,00
21/1/2015	0,6100	-1,77%	0,6110	0,6110	0,5720	25.070	,00
20/1/2015	0,6210	3,67%	0,5990	0,6370	0,5960	23.291	,00
19/1/2015	0,5990	5,09%	0,5700	0,5990	0,5700	35.081	,00
16/1/2015	0,5700	2,70%	0,5420	0,5700	0,5400	37.848	,00
15/1/2015	0,5550	-1,77%	0,5700	0,5700	0,5440	10.329	,00
14/1/2015	0,5650	0,53%	0,5500	0,6000	0,5500	36.658	,00
13/1/2015	0,5620	6,04%	0,5390	0,5750	0,5300	37.420	,00
12/1/2015	0,5300	7,07%	0,5200	0,5320	0,5100	52.229	,00
09/1/2015	0,4950	0,00%	0,4960	0,5180	0,4950	10.355	,00
08/1/2015	0,4950	-3,13%	0,5180	0,5240	0,4920	12.586	,00
07/1/2015	0,5110	-1,73%	0,5250	0,5250	0,5060	25.538	,00
05/1/2015	0,5200	-5,80%	0,5560	0,5570	0,5060	11.411	,00
02/1/2015	0,5520	8,24%	0,5140	0,5640	0,5130	76.073	,00
31/12/2014	0,5100	0,20%	0,4960	0,5100	0,4960	9.060	,00
30/12/2014	0,5090	5,17%	0,4890	0,5090	0,4890	21.799	,00
29/12/2014	0,4840	-5,84%	0,4800	0,4850	0,4160	72.759	,00
23/12/2014	0,5140	-0,39%	0,5070	0,5140	0,4910	17.232	,00
22/12/2014	0,5160	3,82%	0,5100	0,5280	0,4810	27.518	,00
19/12/2014	0,4970	1,22%	0,4950	0,5100	0,4810	31.243	,00
18/12/2014	0,4910	0,00%	0,4930	0,4970	0,4600	29.045	,00
17/12/2014	0,4910	-0,81%	0,4950	0,5200	0,4910	45.340	,00
16/12/2014	0,4950	-1,59%	0,4990	0,5000	0,4950	9.050	,00
15/12/2014	0,5030	0,60%	0,5100	0,5200	0,4800	22.482	,00
12/12/2014	0,5000	-0,79%	0,5040	0,5260	0,5000	38.304	,00
11/12/2014	0,5040	-13,40%	0,5700	0,5700	0,5000	52.362	,00
10/12/2014	0,5820	0,52%	0,5990	0,5990	0,5550	47.979	,00
09/12/2014	0,5790	-19,58%	0,6850	0,6850	0,5780	110.836	,00
08/12/2014	0,7200	2,13%	0,7190	0,7800	0,7100	178.523	,00
05/12/2014	0,7050	7,47%	0,6280	0,7200	0,6280	93.807	,00
04/12/2014	0,6560	-7,61%	0,7200	0,7300	0,6500	86.769	,00
03/12/2014	0,7100	-3,53%	0,7360	0,7400	0,7050	84.680	,00
02/12/2014	0,7360	1,66%	0,7280	0,7430	0,7270	62.366	,00
01/12/2014	0,7240	2,55%	0,7050	0,7290	0,7000	9.370	,00
28/11/2014	0,7060	0,00%	0,7420	0,7480	0,7060	14.976	,00
27/11/2014	0,7060	-6,49%	0,7700	0,7700	0,7060	16.731	,00
26/11/2014	0,7550	-2,08%	0,7700	0,7700	0,7320	13.590	,00
25/11/2014	0,7710	-2,41%	0,7890	0,7900	0,7500	13.843	,00
24/11/2014	0,7900	0,25%	0,8090	0,8090	0,7800	14.068	,00
21/11/2014	0,7880	3,01%	0,7690	0,8090	0,7600	52.563	,00
20/11/2014	0,7650	0,00%	0,7660	0,7800	0,7520	16.574	,00
19/11/2014	0,7650	0,79%	0,7370	0,7840	0,7370	20.304	,00
18/11/2014	0,7590	3,97%	0,7130	0,7590	0,7030	37.550	,00
17/11/2014	0,7300	-2,67%	0,7550	0,7550	0,7090	69.671	,00
14/11/2014	0,7500	2,04%	0,7430	0,7580	0,7200	44.130	,00
13/11/2014	0,7350	-4,55%	0,7500	0,7750	0,7180	459.790	,00
12/11/2014	0,7700	-8,33%	0,8150	0,8420	0,7670	52.625	,00
11/11/2014	0,8400	-5,30%	0,8800	0,8800	0,8340	21.290	,00
10/11/2014	0,8870	0,11%	0,8400	0,8870	0,8210	13.155	,00
07/11/2014	0,8860	-6,74%	0,9500	0,9500	0,8860	8.698	,00
06/11/2014	0,9500	0,00%	0,9500	0,9700	0,9400	15.140	,00
05/11/2014	0,9500	1,71%	0,9340	0,9500	0,9310	9.565	,00
04/11/2014	0,9340	1,41%	0,9340	0,9550	0,9270	476.845	,00
03/11/2014	0,9210	1,77%	0,9000	0,9260	0,8980	8.349	,00
31/10/2014	0,9050	-1,09%	0,9250	0,9250	0,8890	6.360	,00
30/10/2014	0,9150	-0,54%	0,9050	0,9180	0,8430	30.127	,00
29/10/2014	0,9200	2,22%	0,9100	0,9370	0,9020	24.682	,00
27/10/2014	0,9000	-6,74%	0,9660	0,9800	0,8900	11.638	,00
24/10/2014	0,9650	-1,53%	0,9900	1,0000	0,9600	14.727	,00
23/10/2014	0,9800	-2,00%	1,0100	1,0100	0,9600	11.464	,00
22/10/2014	1,0000	-2,91%	1,0500	1,0500	1,0000	24.020	,00
21/10/2014	1,0300	5,75%	0,9740	1,0400	0,9740	28.670	,00
20/10/2014	0,9740	4,17%	0,9500	0,9740	0,9350	35.511	,00
17/10/2014	0,9350	7,10%	0,8900	0,9480	0,8800	72.361	,00
16/10/2014	0,8730	2,59%	0,8720	0,9000	0,8500	31.400	,00
15/10/2014	0,8510	-8,69%	0,9320	0,9340	0,7800	133.813	,00
14/10/2014	0,9320	-7,72%	1,0100	1,0100	0,9320	49.696	,00
13/10/2014	1,0100	-5,61%	1,0700	1,0800	1,0100	44.949	,00
10/10/2014	1,0700	-0,93%	1,0900	1,0900	1,0000	58.012	,00
09/10/2014	1,0800	-2,70%	1,1300	1,1400	1,0800	55.191	,00
08/10/2014	1,1100	-0,89%	1,0900	1,1300	1,0800	25.691	,00
07/10/2014	1,1200	-4,27%	1,1300	1,1500	1,0900	43.145	,00
06/10/2014	1,1700	-1,68%	1,2100	1,2200	1,1400	31.866	,00
03/10/2014	1,1900	1,71%	1,1900	1,2200	1,1500	213.913	,00
02/10/2014	1,1700	4,46%	1,0800	1,1700	1,0600	265.677	,00
01/10/2014	1,1200	-3,45%	1,1800	1,2100	1,0700	73.768	,00
30/9/2014	1,1600	1,75%	1,1200	1,1800	1,1100	56.908	,00
29/9/2014	1,1400	-8,80%	1,2500	1,2500	1,0900	115.149	,00
26/9/2014	1,2500	-2,34%	1,2600	1,2600	1,2100	30.566	,00
25/9/2014	1,2800	-1,54%	1,3000	1,3300	1,2200	50.209	,00
24/9/2014	1,3000	0,78%	1,2900	1,3000	1,2900	4.001	,00
23/9/2014	1,2900	-2,27%	1,2900	1,3100	1,2600	12.079	,00
22/9/2014	1,3200	-0,75%	1,2900	1,3500	1,2700	52.013	,00
19/9/2014	1,3300	3,91%	1,2600	1,3400	1,2400	38.043	,00
18/9/2014	1,2800	-4,48%	1,3900	1,3900	1,2600	21.421	,00
17/9/2014	1,3400	-1,47%	1,3400	1,3700	1,3300	7.485	,00
16/9/2014	1,3600	-2,86%	1,3800	1,4200	1,3300	16.011	,00
15/9/2014	1,4000	-1,41%	1,4400	1,4400	1,3600	5.412	,00
12/9/2014	1,4200	1,43%	1,3900	1,4200	1,3600	19.743	,00
11/9/2014	1,4000	0,72%	1,4200	1,4200	1,3500	15.377	,00
10/9/2014	1,3900	0,00%	1,3700	1,4200	1,3700	18.154	,00
09/9/2014	1,3900	-3,47%	1,4400	1,4700	1,3800	37.408	,00
08/9/2014	1,4400	5,11%	1,4000	1,4800	1,3900	34.974	,00
05/9/2014	1,3700	5,38%	1,3200	1,3800	1,2900	74.586	,00
04/9/2014	1,3000	1,56%	1,2800	1,3100	1,2500	13.633	,00
03/9/2014	1,2800	0,00%	1,2600	1,3000	1,2600	1.975	,00
02/9/2014	1,2800	2,40%	1,2600	1,3100	1,2400	13.050	,00
01/9/2014	1,2500	-1,57%	1,2500	1,2800	1,2300	2.865	,00
29/8/2014	1,2700	0,79%	1,3000	1,3100	1,2500	3.152	,00
28/8/2014	1,2600	-1,56%	1,3000	1,3100	1,2600	3.365	,00
27/8/2014	1,2800	-1,54%	1,3200	1,3300	1,2800	4.705	,00
26/8/2014	1,3000	0,00%	1,2800	1,3200	1,2600	8.448	,00
25/8/2014	1,3000	-1,52%	1,3000	1,3100	1,3000	2.670	,00
22/8/2014	1,3200	0,76%	1,3000	1,3300	1,3000	6.352	,00
21/8/2014	1,3100	0,77%	1,3200	1,3200	1,3100	2.251	,00
20/8/2014	1,3000	0,00%	1,3000	1,3300	1,2900	7.488	,00
19/8/2014	1,3000	3,17%	1,2700	1,3000	1,2600	8.971	,00
18/8/2014	1,2600	-4,55%	1,3100	1,3100	1,2600	2.450	,00
14/8/2014	1,3200	0,76%	1,2900	1,3200	1,2500	9.580	,00
13/8/2014	1,3100	3,15%	1,2800	1,3200	1,2800	8.113	,00
12/8/2014	1,2700	4,10%	1,2300	1,2700	1,2300	3.577	,00
11/8/2014	1,2200	-0,81%	1,2500	1,2700	1,2100	17.615	,00
08/8/2014	1,2300	-5,38%	1,2800	1,2800	1,2300	19.625	,00
07/8/2014	1,3000	0,78%	1,2800	1,3500	1,2800	7.250	,00
06/8/2014	1,2900	-5,15%	1,3600	1,3600	1,2600	72.646	,00
05/8/2014	1,3600	-3,55%	1,4400	1,4400	1,3500	8.250	,00
04/8/2014	1,4100	0,00%	1,4000	1,4300	1,4000	3.551	,00
01/8/2014	1,4100	-1,40%	1,4000	1,4300	1,4000	6.577	,00
31/7/2014	1,4300	-2,05%	1,4700	1,4700	1,4100	5.847	,00
30/7/2014	1,4600	-0,68%	1,4400	1,4600	1,4300	10.599	,00
29/7/2014	1,4700	-0,68%	1,4700	1,4700	1,4400	10.633	,00
28/7/2014	1,4800	-3,90%	1,5500	1,5500	1,4800	8.835	,00
25/7/2014	1,5400	7,69%	1,4400	1,5600	1,4300	24.904	,00
24/7/2014	1,4300	2,88%	1,3600	1,4500	1,3600	32.523	,00
23/7/2014	1,3900	-2,11%	1,4200	1,4300	1,3900	12.800	,00
22/7/2014	1,4200	2,90%	1,3800	1,4200	1,3700	17.014	,00
21/7/2014	1,3800	-2,13%	1,3700	1,4100	1,3600	24.222	,00
18/7/2014	1,4100	0,00%	1,3800	1,4100	1,3600	15.243	,00
17/7/2014	1,4100	-0,70%	1,4100	1,4500	1,4000	21.822	,00
16/7/2014	1,4200	-2,74%	1,4500	1,4800	1,4200	14.479	,00
15/7/2014	1,4600	2,82%	1,4400	1,4600	1,4100	21.867	,00
14/7/2014	1,4200	-2,74%	1,4300	1,4600	1,4200	27.118	,00
11/7/2014	1,4600	0,69%	1,4500	1,5100	1,4200	19.668	,00
10/7/2014	1,4500	-3,33%	1,4700	1,4700	1,3800	73.127	,00
09/7/2014	1,5000	4,90%	1,4300	1,5000	1,4000	22.554	,00
08/7/2014	1,4300	-5,92%	1,5100	1,5200	1,4300	39.392	,00
07/7/2014	1,5200	-1,94%	1,5700	1,5700	1,5000	25.114	,00
04/7/2014	1,5500	1,31%	1,5500	1,5600	1,5300	14.414	,00
03/7/2014	1,5300	-3,77%	1,6000	1,6000	1,5100	66.351	,00
02/7/2014	1,5900	3,25%	1,5600	1,6200	1,5500	63.600	,00
01/7/2014	1,5400	-0,65%	1,5800	1,5800	1,5300	18.668	,00
30/6/2014	1,5500	1,31%	1,5500	1,5800	1,5300	8.914	,00
27/6/2014	1,5300	-1,29%	1,5800	1,5800	1,5200	20.524	,00
26/6/2014	1,5500	-0,64%	1,6000	1,6100	1,5500	13.295	,00
25/6/2014	1,5600	-2,50%	1,6000	1,6100	1,5500	41.594	,00
24/6/2014	1,6000	-5,33%	1,6400	1,6400	1,6000	19.507	,00
23/6/2014	1,6900	-1,17%	1,7000	1,7100	1,6500	3.177	,00
20/6/2014	1,7100	2,40%	1,6700	1,7100	1,6600	8.326	,00
19/6/2014	1,6700	-1,18%	1,7100	1,7200	1,6600	7.762	,00
18/6/2014	1,6900	3,05%	1,6200	1,6900	1,6200	9.785	,00
17/6/2014	1,6400	-4,09%	1,7000	1,7000	1,6400	11.729	,00
16/6/2014	1,7100	0,59%	1,7100	1,7200	1,6800	9.182	,00
13/6/2014	1,7000	-2,30%	1,7100	1,7200	1,6700	29.945	,00
12/6/2014	1,7400	1,75%	1,7200	1,7500	1,7000	47.118	,00
11/6/2014	1,7100	-3,39%	1,7800	1,7800	1,7000	7.848	,00
10/6/2014	1,7700	-3,28%	1,8500	1,8500	1,7600	9.001	,00
06/6/2014	1,8300	0,55%	1,8500	1,8500	1,7700	3.471	,00
05/6/2014	1,8200	2,25%	1,8000	1,8200	1,7700	11.121	,00
04/6/2014	1,7800	1,71%	1,7500	1,8000	1,7400	4.632	,00
03/6/2014	1,7500	-2,23%	1,7700	1,8200	1,7500	8.077	,00
02/6/2014	1,7900	4,07%	1,7600	1,8300	1,7500	14.944	,00
30/5/2014	1,7200	2,99%	1,6800	1,7200	1,6400	14.602	,00
29/5/2014	1,6700	-1,76%	1,6900	1,7300	1,6400	4.462	,00
28/5/2014	1,7000	0,00%	1,7200	1,7400	1,6900	17.496	,00
27/5/2014	1,7000	1,19%	1,7000	1,7200	1,6600	16.787	,00
26/5/2014	1,6800	4,35%	1,5600	1,6900	1,5600	47.303	,00
23/5/2014	1,6100	5,23%	1,5600	1,6100	1,5200	24.471	,00
22/5/2014	1,5300	-1,92%	1,5900	1,5900	1,5300	7.651	,00
21/5/2014	1,5600	0,00%	1,5700	1,5800	1,5300	10.635	,00
20/5/2014	1,5600	4,00%	1,5600	1,6400	1,5500	28.471	,00
19/5/2014	1,5000	-0,66%	1,5700	1,5900	1,4500	22.484	,00
16/5/2014	1,5100	-1,95%	1,5500	1,5700	1,4700	23.762	,00
15/5/2014	1,5400	-5,52%	1,5600	1,6000	1,5400	17.422	,00
14/5/2014	1,6300	2,52%	1,6300	1,6400	1,6000	3.523	,00
13/5/2014	1,5900	-3,64%	1,6500	1,6500	1,5900	12.799	,00
12/5/2014	1,6500	-1,79%	1,6800	1,6800	1,6200	8.818	,00
09/5/2014	1,6800	-2,33%	1,7000	1,7200	1,6300	7.244	,00
08/5/2014	1,7200	-1,15%	1,7100	1,7500	1,7100	8.640	,00
07/5/2014	1,7400	1,75%	1,7000	1,7400	1,7000	4.579	,00
06/5/2014	1,7100	-2,29%	1,7200	1,7200	1,7100	4.906	,00
05/5/2014	1,7500	-2,23%	1,7900	1,7900	1,7200	10.450	,00
02/5/2014	1,7900	4,07%	1,7400	1,8100	1,7400	20.691	,00
30/4/2014	1,7200	1,18%	1,7000	1,7700	1,7000	75.628	,00
29/4/2014	1,7000	1,19%	1,6800	1,7100	1,6500	26.672	,00
28/4/2014	1,6800	-6,67%	1,8000	1,8500	1,6600	71.308	,00
25/4/2014	1,8000	-2,70%	1,8500	1,8600	1,8000	15.390	,00
24/4/2014	1,8500	-0,54%	1,8900	1,8900	1,8500	3.250	,00
23/4/2014	1,8600	-1,59%	1,8800	1,9000	1,8600	10.592	,00
22/4/2014	1,8900	-1,56%	1,9200	1,9200	1,8900	1.070	,00
17/4/2014	1,9200	1,05%	1,9000	1,9300	1,8800	17.019	,00
16/4/2014	1,9000	0,00%	1,9000	1,9300	1,8900	6.050	,00
15/4/2014	1,9000	0,00%	1,8800	1,9000	1,8600	9.145	,00
14/4/2014	1,9000	-2,56%	1,9100	1,9200	1,9000	25.336	,00
11/4/2014	1,9500	-2,50%	2,0000	2,0000	1,9200	18.327	,00
10/4/2014	2,0000	2,04%	1,9600	2,0000	1,9600	44.638	,00
09/4/2014	1,9600	2,62%	1,9300	1,9800	1,9300	30.650	,00
08/4/2014	1,9100	0,00%	1,9800	1,9800	1,9000	6.703	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%