| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΟΡΔΕ | 0,4720 | -4,84 % | -0,0240 | 36 |
| ΠΑΙΡ | 1,0300 | -4,19 % | -0,0450 | 237 |
| ΑΤΕΚ | 1,2500 | -3,85 % | -0,0500 | 1 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 10 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
| ΓΕΒΚΑ | 1,8600 | -2,36 % | -0,0450 | 2.100 |
| ΣΠΙ | 0,6280 | -2,18 % | -0,0140 | 400 |
| ΣΑΝΜΕΖΖ | 0,2075 | -1,89 % | -0,0040 | 2.085 |
| ΟΛΠ | 43,4000 | -1,48 % | -0,6500 | 1.017 |
Συνεχης ενημερωση
ΣΙΔΜΑ ΜΕΤΑΛΛΟΥΡΓΙΚΗ ΑΕ (ΣΙΔΜΑ)
1,6350 €
-0,0100 (-0,61%)
- Άνοιγμα 1,6700
- Υψηλό 1,6700
- Χαμηλό 1,6350
- Όγκος 140
- Τζίρος 232 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/2/2011 | 0,9330 | 0,00% | 0,9330 | 0,9330 | 0,9230 | 3.122 | ,00 |
| 09/2/2011 | 0,9330 | -5,09% | 0,9830 | 0,9830 | 0,9230 | 2.639 | ,00 |
| 08/2/2011 | 0,9830 | 0,00% | 0,9830 | 0,9830 | 0,9830 | ,00 | |
| 07/2/2011 | 0,9830 | 3,15% | 0,9830 | 0,9830 | 0,9830 | 10 | ,00 |
| 04/2/2011 | 0,9530 | 7,81% | 0,9530 | 0,9530 | 0,9530 | 10 | ,00 |
| 03/2/2011 | 0,8840 | 0,00% | 0,8840 | 0,8840 | 0,8840 | ,00 | |
| 02/2/2011 | 0,8840 | -3,18% | 0,8840 | 0,8940 | 0,8640 | 2.317 | ,00 |
| 01/2/2011 | 0,9130 | 1,11% | 0,9030 | 0,9430 | 0,9030 | 7.221 | ,00 |
| 31/1/2011 | 0,9030 | -3,22% | 0,8940 | 0,9330 | 0,8840 | 7.850 | ,00 |
| 28/1/2011 | 0,9330 | 4,36% | 0,8940 | 0,9430 | 0,8940 | 9.236 | ,00 |
| 27/1/2011 | 0,8940 | 0,00% | 0,8740 | 0,9030 | 0,8740 | 91.418 | ,00 |
| 26/1/2011 | 0,8940 | -1,00% | 0,9030 | 0,9030 | 0,8940 | 38.573 | ,00 |
| 25/1/2011 | 0,9030 | -5,25% | 0,9030 | 0,9030 | 0,8940 | 5.740 | ,00 |
| 24/1/2011 | 0,9530 | 1,06% | 0,9630 | 0,9630 | 0,9430 | 1.711 | ,00 |
| 21/1/2011 | 0,9430 | -12,69% | 0,9830 | 0,9830 | 0,9330 | 3.574 | ,00 |
| 20/1/2011 | 1,0800 | 6,93% | 1,0800 | 1,0800 | 1,0800 | 5 | ,00 |
| 19/1/2011 | 1,0100 | 9,43% | 1,0100 | 1,0100 | 1,0100 | 5 | ,00 |
| 18/1/2011 | 0,9230 | -1,07% | 0,9230 | 0,9230 | 0,9130 | 504 | ,00 |
| 17/1/2011 | 0,9330 | 4,36% | 0,9330 | 0,9330 | 0,9330 | 101 | ,00 |
| 14/1/2011 | 0,8940 | 4,68% | 0,8940 | 0,8940 | 0,8940 | 1 | ,00 |
| 13/1/2011 | 0,8540 | -7,48% | 0,8540 | 0,8540 | 0,8540 | 1 | ,00 |
| 12/1/2011 | 0,9230 | 8,08% | 0,9230 | 0,9230 | 0,9230 | 151 | ,00 |
| 11/1/2011 | 0,8540 | -2,29% | 0,8540 | 0,8540 | 0,8540 | 1.521 | ,00 |
| 10/1/2011 | 0,8740 | 0,00% | 0,8740 | 0,8740 | 0,8740 | 1.209 | ,00 |
| 07/1/2011 | 0,8740 | 0,00% | 0,8740 | 0,8740 | 0,8740 | ,00 | |
| 05/1/2011 | 0,8740 | 0,00% | 0,8740 | 0,8740 | 0,8740 | 1.914 | ,00 |
| 04/1/2011 | 0,8740 | 10,08% | 0,8740 | 0,8740 | 0,8740 | 242 | ,00 |
| 03/1/2011 | 0,7940 | 0,00% | 0,7940 | 0,7940 | 0,7940 | ,00 | |
| 31/12/2010 | 0,7940 | -2,46% | 0,7940 | 0,7940 | 0,7350 | 2.145 | ,00 |
| 30/12/2010 | 0,8140 | 0,00% | 0,8140 | 0,8140 | 0,8140 | 40 | ,00 |
| 29/12/2010 | 0,8140 | 0,00% | 0,8140 | 0,8140 | 0,8140 | ,00 | |
| 28/12/2010 | 0,8140 | -1,21% | 0,8140 | 0,8140 | 0,8140 | 1.410 | ,00 |
| 27/12/2010 | 0,8240 | 0,00% | 0,8240 | 0,8240 | 0,8240 | ,00 | |
| 23/12/2010 | 0,8240 | 0,00% | 0,8240 | 0,8240 | 0,8240 | 90 | ,00 |
| 22/12/2010 | 0,8240 | 1,23% | 0,8240 | 0,8440 | 0,8240 | 202 | ,00 |
| 21/12/2010 | 0,8140 | -6,86% | 0,7940 | 0,8940 | 0,7940 | 212 | ,00 |
| 20/12/2010 | 0,8740 | 0,00% | 0,8740 | 0,8740 | 0,8740 | 856 | ,00 |
| 17/12/2010 | 0,8740 | 0,00% | 0,8740 | 0,8740 | 0,8740 | ,00 | |
| 16/12/2010 | 0,8740 | 0,00% | 0,8740 | 0,8740 | 0,8740 | ,00 | |
| 15/12/2010 | 0,8740 | 0,00% | 0,8740 | 0,8740 | 0,8740 | ,00 | |
| 14/12/2010 | 0,8740 | -9,24% | 0,8740 | 0,8740 | 0,8740 | 1.350 | ,00 |
| 13/12/2010 | 0,9630 | 0,00% | 0,9630 | 0,9630 | 0,9630 | ,00 | |
| 10/12/2010 | 0,9630 | 7,72% | 0,9630 | 0,9630 | 0,9630 | 10 | ,00 |
| 09/12/2010 | 0,8940 | -5,20% | 0,8940 | 0,8940 | 0,8940 | 1.007 | ,00 |
| 08/12/2010 | 0,9430 | 0,00% | 0,9430 | 0,9430 | 0,9430 | ,00 | |
| 07/12/2010 | 0,9430 | 0,00% | 0,9430 | 0,9430 | 0,9430 | ,00 | |
| 06/12/2010 | 0,9430 | 2,17% | 0,9330 | 0,9430 | 0,9330 | 1.007 | ,00 |
| 03/12/2010 | 0,9230 | 1,10% | 0,9230 | 0,9230 | 0,9230 | 1.842 | ,00 |
| 02/12/2010 | 0,9130 | 0,00% | 0,9130 | 0,9130 | 0,9130 | 2.661 | ,00 |
| 01/12/2010 | 0,9130 | 0,00% | 0,9130 | 0,9130 | 0,9130 | ,00 | |
| 30/11/2010 | 0,9130 | 0,00% | 0,9130 | 0,9130 | 0,9130 | ,00 | |
| 29/11/2010 | 0,9130 | 0,00% | 0,9130 | 0,9130 | 0,9130 | ,00 | |
| 26/11/2010 | 0,9130 | -1,08% | 0,9130 | 0,9130 | 0,9130 | 604 | ,00 |
| 25/11/2010 | 0,9230 | 0,00% | 0,9230 | 0,9230 | 0,9230 | ,00 | |
| 24/11/2010 | 0,9230 | 0,00% | 0,9230 | 0,9230 | 0,9230 | ,00 | |
| 23/11/2010 | 0,9230 | 0,00% | 0,9230 | 0,9230 | 0,9230 | ,00 | |
| 22/11/2010 | 0,9230 | -6,10% | 0,9330 | 0,9330 | 0,9130 | 15.108 | ,00 |
| 19/11/2010 | 0,9830 | 0,00% | 0,9830 | 0,9830 | 0,9830 | ,00 | |
| 18/11/2010 | 0,9830 | 2,08% | 0,9630 | 0,9930 | 0,9630 | 11.092 | ,00 |
| 17/11/2010 | 0,9630 | -3,02% | 0,9630 | 0,9630 | 0,9630 | 504 | ,00 |
| 16/11/2010 | 0,9930 | 0,00% | 0,9930 | 0,9930 | 0,9930 | ,00 | |
| 15/11/2010 | 0,9930 | 0,00% | 0,9930 | 0,9930 | 0,9930 | ,00 | |
| 12/11/2010 | 0,9930 | 0,00% | 0,9930 | 0,9930 | 0,9930 | ,00 | |
| 11/11/2010 | 0,9930 | 0,00% | 0,9930 | 0,9930 | 0,9930 | ,00 | |
| 10/11/2010 | 0,9930 | 0,00% | 0,9930 | 0,9930 | 0,9930 | ,00 | |
| 09/11/2010 | 0,9930 | 0,00% | 0,9930 | 0,9930 | 0,9930 | 504 | ,00 |
| 08/11/2010 | 0,9930 | 0,00% | 0,9930 | 0,9930 | 0,9930 | ,00 | |
| 05/11/2010 | 0,9930 | 0,00% | 0,9930 | 0,9930 | 0,9930 | ,00 | |
| 04/11/2010 | 0,9930 | 0,00% | 0,9930 | 0,9930 | 0,9930 | ,00 | |
| 03/11/2010 | 0,9930 | 0,00% | 0,9930 | 0,9930 | 0,9930 | ,00 | |
| 02/11/2010 | 0,9930 | -0,70% | 0,9930 | 0,9930 | 0,9930 | 201 | ,00 |
| 01/11/2010 | 1,0000 | -4,76% | 1,0300 | 1,0300 | 0,9630 | 1.679 | ,00 |
| 29/10/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 27/10/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 26/10/2010 | 1,0500 | -3,67% | 1,0500 | 1,0500 | 1,0500 | 191 | ,00 |
| 25/10/2010 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 398 | ,00 |
| 22/10/2010 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 21/10/2010 | 1,0900 | 3,81% | 1,0900 | 1,0900 | 1,0900 | 1.113 | ,00 |
| 20/10/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 252.806 | ,00 |
| 19/10/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 52.022 | ,00 |
| 18/10/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0300 | 70.635 | ,00 |
| 15/10/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 14/10/2010 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 45.324 | ,00 |
| 13/10/2010 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 665 | ,00 |
| 12/10/2010 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0100 | 1.118 | ,00 |
| 11/10/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 08/10/2010 | 1,0400 | 0,00% | 1,0400 | 1,0900 | 1,0400 | 1.457 | ,00 |
| 07/10/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 06/10/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 1.007 | ,00 |
| 05/10/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 04/10/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 01/10/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 302 | ,00 |
| 30/9/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0200 | 2.588 | ,00 |
| 29/9/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0300 | 3.223 | ,00 |
| 28/9/2010 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 27/9/2010 | 1,0400 | -1,89% | 1,0400 | 1,0600 | 1,0400 | 2.729 | ,00 |
| 24/9/2010 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 2.014 | ,00 |
| 23/9/2010 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 22/9/2010 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 1.308 | ,00 |
| 21/9/2010 | 1,0600 | -2,75% | 0,9830 | 1,0700 | 0,9830 | 3.027 | ,00 |
| 20/9/2010 | 1,0900 | 3,81% | 1,0500 | 1,1400 | 1,0500 | 1.224 | ,00 |
| 17/9/2010 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0400 | 3.173 | ,00 |
| 16/9/2010 | 1,0400 | -0,95% | 1,0500 | 1,0600 | 1,0300 | 4.532 | ,00 |
| 15/9/2010 | 1,0500 | 2,94% | 1,0500 | 1,0500 | 1,0500 | 937 | ,00 |
| 14/9/2010 | 1,0200 | -1,92% | 1,0200 | 1,0200 | 1,0200 | 302 | ,00 |
| 13/9/2010 | 1,0400 | -0,95% | 1,0300 | 1,0400 | 1,0300 | 1.279 | ,00 |
| 10/9/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 09/9/2010 | 1,0500 | 5,74% | 1,0500 | 1,0800 | 1,0500 | 715 | ,00 |
| 08/9/2010 | 0,9930 | 0,00% | 0,9930 | 0,9930 | 0,9930 | ,00 | |
| 07/9/2010 | 0,9930 | 0,00% | 0,9930 | 0,9930 | 0,9930 | ,00 | |
| 06/9/2010 | 0,9930 | -5,43% | 0,9930 | 0,9930 | 0,9930 | 554 | ,00 |
| 03/9/2010 | 1,0500 | -5,41% | 1,0200 | 1,0900 | 1,0100 | 3.535 | ,00 |
| 02/9/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 1.360 | ,00 |
| 01/9/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 31/8/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1000 | 3.475 | ,00 |
| 30/8/2010 | 1,1100 | 1,83% | 1,1100 | 1,1100 | 1,1100 | 1.209 | ,00 |
| 27/8/2010 | 1,0900 | -0,91% | 1,0400 | 1,1000 | 1,0400 | 2.216 | ,00 |
| 26/8/2010 | 1,1000 | -0,90% | 1,1000 | 1,1100 | 1,0900 | 4.935 | ,00 |
| 25/8/2010 | 1,1100 | -0,89% | 1,1100 | 1,1200 | 1,0900 | 4.241 | ,00 |
| 24/8/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 302 | ,00 |
| 23/8/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 20/8/2010 | 1,1200 | -1,75% | 1,1200 | 1,1200 | 1,1200 | 504 | ,00 |
| 19/8/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 18/8/2010 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1400 | 151 | ,00 |
| 17/8/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 624 | ,00 |
| 16/8/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1000 | 665 | ,00 |
| 13/8/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 12/8/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 11/8/2010 | 1,1200 | -2,61% | 1,1200 | 1,1200 | 1,1200 | 2.518 | ,00 |
| 10/8/2010 | 1,1500 | -0,86% | 1,1900 | 1,1900 | 1,1300 | 4.029 | ,00 |
| 09/8/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1400 | 3.297 | ,00 |
| 06/8/2010 | 1,1600 | -2,52% | 1,1600 | 1,1600 | 1,1600 | 1.007 | ,00 |
| 05/8/2010 | 1,1900 | 6,25% | 1,1900 | 1,1900 | 1,1900 | 10 | ,00 |
| 04/8/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 50 | ,00 |
| 03/8/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 02/8/2010 | 1,1200 | 5,66% | 1,0900 | 1,1300 | 1,0900 | 3.022 | ,00 |
| 30/7/2010 | 1,0600 | -4,50% | 1,1100 | 1,1100 | 1,0000 | 8.400 | ,00 |
| 29/7/2010 | 1,1100 | 2,78% | 1,0900 | 1,1300 | 1,0900 | 168 | ,00 |
| 28/7/2010 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 201 | ,00 |
| 27/7/2010 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 26/7/2010 | 1,0800 | 0,00% | 1,0800 | 1,0900 | 1,0800 | 698 | ,00 |
| 23/7/2010 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 69 | ,00 |
| 22/7/2010 | 1,0800 | 8,00% | 1,0000 | 1,0900 | 1,0000 | 2.160 | ,00 |
| 21/7/2010 | 1,0000 | 4,93% | 0,9830 | 1,0100 | 0,9830 | 403 | ,00 |
| 20/7/2010 | 0,9530 | -5,64% | 0,9530 | 0,9530 | 0,9530 | 2 | ,00 |
| 19/7/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 16/7/2010 | 1,0100 | 10,62% | 0,9330 | 1,0800 | 0,9330 | 1.168 | ,00 |
| 15/7/2010 | 0,9130 | 0,00% | 0,9130 | 0,9130 | 0,9130 | ,00 | |
| 14/7/2010 | 0,9130 | -4,20% | 0,9130 | 0,9130 | 0,9130 | 12 | ,00 |
| 13/7/2010 | 0,9530 | 0,00% | 0,9530 | 0,9530 | 0,9430 | 2.014 | ,00 |
| 12/7/2010 | 0,9530 | 0,00% | 0,9530 | 0,9530 | 0,9530 | ,00 | |
| 09/7/2010 | 0,9530 | 9,04% | 0,9530 | 0,9530 | 0,9530 | 101 | ,00 |
| 08/7/2010 | 0,8740 | 0,00% | 0,8740 | 0,9030 | 0,8140 | 6.194 | ,00 |
| 07/7/2010 | 0,8740 | 10,08% | 0,8740 | 0,8740 | 0,8740 | 645 | ,00 |
| 06/7/2010 | 0,7940 | 0,00% | 0,7940 | 0,7940 | 0,7940 | ,00 | |
| 05/7/2010 | 0,7940 | 0,00% | 0,7940 | 0,7940 | 0,7940 | ,00 | |
| 02/7/2010 | 0,7940 | 0,00% | 0,7940 | 0,7940 | 0,7940 | ,00 | |
| 01/7/2010 | 0,7940 | 0,00% | 0,7940 | 0,7940 | 0,7940 | ,00 | |
| 30/6/2010 | 0,7940 | 0,00% | 0,7940 | 0,7940 | 0,7940 | ,00 | |
| 29/6/2010 | 0,7940 | 0,00% | 0,7940 | 0,7940 | 0,7940 | ,00 | |
| 28/6/2010 | 0,7940 | 0,00% | 0,7940 | 0,7940 | 0,7940 | ,00 | |
| 25/6/2010 | 0,7940 | -3,64% | 0,7940 | 0,7940 | 0,7940 | 1.682 | ,00 |
| 24/6/2010 | 0,8240 | 0,00% | 0,8240 | 0,8240 | 0,8240 | ,00 | |
| 23/6/2010 | 0,8240 | -16,17% | 0,8240 | 0,8340 | 0,8040 | 2.437 | ,00 |
| 22/6/2010 | 0,9830 | 0,00% | 0,9830 | 0,9830 | 0,9830 | ,00 | |
| 21/6/2010 | 0,9830 | 0,00% | 0,9830 | 0,9830 | 0,9830 | ,00 | |
| 18/6/2010 | 0,9830 | 0,00% | 0,9830 | 0,9830 | 0,9830 | ,00 | |
| 17/6/2010 | 0,9830 | 9,96% | 0,9830 | 0,9830 | 0,9830 | 30 | ,00 |
| 16/6/2010 | 0,8940 | 0,00% | 0,8940 | 0,8940 | 0,8940 | 1.007 | ,00 |
| 15/6/2010 | 0,8940 | -1,00% | 0,8940 | 0,8940 | 0,8940 | 2.840 | ,00 |
| 14/6/2010 | 0,9030 | 13,73% | 0,8740 | 0,9530 | 0,8740 | 212 | ,00 |
| 11/6/2010 | 0,7940 | 0,00% | 0,7940 | 0,7940 | 0,7940 | 806 | ,00 |
| 10/6/2010 | 0,7940 | 0,00% | 0,7940 | 0,7940 | 0,7940 | ,00 | |
| 09/6/2010 | 0,7940 | 0,00% | 0,7940 | 0,7940 | 0,7940 | 201 | ,00 |
| 08/6/2010 | 0,7940 | -8,10% | 0,7940 | 0,7940 | 0,7940 | 1.702 | ,00 |
| 07/6/2010 | 0,8640 | -8,38% | 0,8540 | 0,8640 | 0,8540 | 1.832 | ,00 |
| 04/6/2010 | 0,9430 | -5,70% | 0,9330 | 1,0400 | 0,9330 | 2.651 | ,00 |
| 03/6/2010 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 43.365 | ,00 |
| 02/6/2010 | 1,0100 | 2,75% | 0,9830 | 1,0400 | 0,9830 | 6.647 | ,00 |
| 01/6/2010 | 0,9830 | -1,70% | 0,9930 | 1,0300 | 0,9730 | 7.050 | ,00 |
| 31/5/2010 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 28/5/2010 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 27/5/2010 | 1,0000 | 0,70% | 1,0000 | 1,0100 | 1,0000 | 1.581 | ,00 |
| 26/5/2010 | 0,9930 | -0,70% | 0,9930 | 0,9930 | 0,9930 | 101 | ,00 |
| 25/5/2010 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 21/5/2010 | 1,0000 | 0,70% | 1,0000 | 1,0000 | 1,0000 | 201 | ,00 |
| 20/5/2010 | 0,9930 | 0,00% | 0,9930 | 0,9930 | 0,9930 | 967 | ,00 |
| 19/5/2010 | 0,9930 | -0,70% | 0,9930 | 1,0000 | 0,9930 | 544 | ,00 |
| 18/5/2010 | 1,0000 | 0,00% | 0,9930 | 1,0100 | 0,9930 | 2.926 | ,00 |
| 17/5/2010 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1.108 | ,00 |
| 14/5/2010 | 1,0000 | 2,77% | 0,9830 | 1,0000 | 0,9830 | 1.007 | ,00 |
| 13/5/2010 | 0,9730 | 0,00% | 0,9730 | 0,9830 | 0,9730 | 2.912 | ,00 |
| 12/5/2010 | 0,9730 | -2,70% | 0,9730 | 1,0000 | 0,9430 | 8.650 | ,00 |
| 11/5/2010 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 10/5/2010 | 1,0000 | 1,73% | 0,9930 | 1,0300 | 0,9930 | 8.058 | ,00 |
| 07/5/2010 | 0,9830 | 4,24% | 0,9830 | 0,9830 | 0,9730 | 2.353 | ,00 |
| 06/5/2010 | 0,9430 | 6,67% | 0,8940 | 0,9530 | 0,8940 | 161.292 | ,00 |
| 05/5/2010 | 0,8840 | 2,31% | 0,8840 | 0,9030 | 0,8740 | 66.722 | ,00 |
| 04/5/2010 | 0,8640 | 4,85% | 0,8140 | 0,8840 | 0,8140 | 1.588 | ,00 |
| 03/5/2010 | 0,8240 | 5,10% | 0,7840 | 0,8440 | 0,7450 | 10.459 | ,00 |
| 30/4/2010 | 0,7840 | 3,84% | 0,7940 | 0,7940 | 0,7740 | 1.007 | ,00 |
| 29/4/2010 | 0,7550 | 10,22% | 0,7450 | 0,8140 | 0,7150 | 1.962 | ,00 |
| 28/4/2010 | 0,6850 | -4,20% | 0,6850 | 0,6850 | 0,6650 | 1.853 | ,00 |
| 27/4/2010 | 0,7150 | -9,95% | 0,7150 | 0,7150 | 0,7150 | 10.898 | ,00 |
| 26/4/2010 | 0,7940 | -9,15% | 0,7940 | 0,7940 | 0,7940 | 2.891 | ,00 |
| 23/4/2010 | 0,8740 | 0,00% | 0,8740 | 0,8840 | 0,8640 | 3.665 | ,00 |
| 22/4/2010 | 0,8740 | -1,13% | 0,8840 | 0,8840 | 0,8040 | 9.146 | ,00 |
| 21/4/2010 | 0,8840 | 1,14% | 0,8940 | 0,8940 | 0,8740 | 4.029 | ,00 |
| 20/4/2010 | 0,8740 | -6,32% | 0,8840 | 0,8940 | 0,8740 | 3.304 | ,00 |
| 19/4/2010 | 0,9330 | 1,08% | 0,8940 | 0,9530 | 0,8940 | 1.007 | ,00 |
| 16/4/2010 | 0,9230 | -4,15% | 0,9230 | 0,9630 | 0,9030 | 3.268 | ,00 |
| 15/4/2010 | 0,9630 | -2,03% | 0,9830 | 0,9830 | 0,9130 | 2.988 | ,00 |
| 14/4/2010 | 0,9830 | -2,67% | 1,0100 | 1,0100 | 0,9630 | 6.577 | ,00 |
| 13/4/2010 | 1,0100 | -8,18% | 1,0500 | 1,0900 | 0,9930 | 14.987 | ,00 |
| 12/4/2010 | 1,1000 | -8,33% | 1,1100 | 1,1800 | 1,0800 | 4.371 | ,00 |
| 09/4/2010 | 1,2000 | 0,00% | 1,2500 | 1,2500 | 1,1400 | 1.242 | ,00 |
| 08/4/2010 | 1,2000 | 0,00% | 1,2400 | 1,2400 | 1,1700 | 1.320 | ,00 |
| 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 | 0,00% | 1,7100 | 1,7400 | 1,6700 | 2.689 | 4.578,70 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 0,0800 | 25.697 |
| ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 600 |
| ΤΖΚΑ | 1,4500 | 2,47 % | 0,0350 | 250 |
| ΛΟΥΛΗ | 4,2500 | 2,41 % | 0,1000 | 115 |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 0,0300 | 39.408 |
| ΕΛΠΕ | 8,2500 | 2,04 % | 0,1650 | 81.350 |
| ΠΕΙΡ | 6,9500 | 1,76 % | 0,1200 | 1.435.197 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9500 | 1,76 % | 0,1200 | 9.917.045 |
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 6.392.450 |
| ΕΥΡΩΒ | 3,1490 | 0,22 % | 0,0070 | 5.429.761 |
| ΑΛΦΑ | 3,5400 | 0,63 % | 0,0220 | 5.033.450 |
| MTLN | 52,6500 | 0,96 % | 0,5000 | 3.531.206 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 1.929.249 |
| ΟΠΑΠ | 18,8900 | 0,11 % | 0,0200 | 1.228.491 |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | -0,0300 | 782.190 |
| ΕΛΠΕ | 8,2500 | 2,04 % | 0,1650 | 664.912 |
| ΟΤΕ | 16,2500 | 0,43 % | 0,0700 | 623.219 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1490 | 0,22 % | 1.727.208 | 5,43εκ. |
| ΠΕΙΡ | 6,9500 | 1,76 % | 1.435.197 | 9,92εκ. |
| ΑΛΦΑ | 3,5400 | 0,63 % | 1.421.543 | 5,03εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 534.397 | 6,39εκ. |
| BOCHGR | 7,5000 | 0,54 % | 256.921 | 1,93εκ. |
| CREDIA | 1,4380 | 1,41 % | 238.531 | 341,5χιλ. |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 202.242 | 246χιλ. |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | 112.716 | 782,2χιλ. |
| ΑΔΜΗΕ | 3,1700 | -0,31 % | 96.341 | 307χιλ. |
| ΕΛΠΕ | 8,2500 | 2,04 % | 81.350 | 664,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 25.697 | 0,34 % |
| EIS | 1,2800 | 0,79 % | 32.164 | 0,21 % |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 39.408 | 0,14 % |
| DIMAND | 9,8800 | -1,00 % | 24.067 | 0,13 % |
| AEM | 6,1900 | 0,32 % | 69.344 | 0,12 % |
| ΔΟΜΙΚ | 2,3000 | 0,88 % | 18.443 | 0,12 % |
| ΠΕΙΡ | 6,9500 | 1,76 % | 1.435.197 | 0,11 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 52.093 | 0,09 % |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | 112.716 | 0,06 % |
| ΕΚΤΕΡ | 2,3600 | 1,72 % | 16.704 | 0,06 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9900 | -1,00 % | 153 | 16,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 300 | 5,73 % |
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 25.697 | 5,70 % |
| ΜΙΝ | 0,6280 | 14,18 % | 2.043 | 5,45 % |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 600 | 4,66 % |
| ΤΖΚΑ | 1,4500 | 2,47 % | 250 | 4,24 % |
| ΣΑΡ | 14,2600 | -0,83 % | 10.282 | 4,03 % |
| ΔΡΟΜΕ | 0,3950 | -0,50 % | 4.211 | 4,03 % |
| ΜΙΓ | 4,3100 | 1,65 % | 9.030 | 4,01 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|