| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -4,79% | 1,5900 | 1,6000 | 1,5700 | 12.927 | ,00 |
| 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 | 0,00% | 3,7300 | 3,7700 | 3,6900 | 5.624 | ,00 |
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 |
| ΚΟΥΑΛ | 1,3460 | 2,75 % | 0,0360 | 39.608 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 600 |
| ΤΖΚΑ | 1,4500 | 2,47 % | 0,0350 | 250 |
| ΛΟΥΛΗ | 4,2500 | 2,41 % | 0,1000 | 115 |
| ΕΛΠΕ | 8,2500 | 2,04 % | 0,1650 | 81.600 |
| ΠΕΙΡ | 6,9500 | 1,76 % | 0,1200 | 1.448.089 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9500 | 1,76 % | 0,1200 | 10.006.639 |
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 6.392.450 |
| ΕΥΡΩΒ | 3,1490 | 0,22 % | 0,0070 | 5.502.364 |
| ΑΛΦΑ | 3,5400 | 0,63 % | 0,0220 | 5.033.450 |
| MTLN | 52,6500 | 0,96 % | 0,5000 | 3.544.575 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 1.929.249 |
| ΟΠΑΠ | 18,8900 | 0,11 % | 0,0200 | 1.229.492 |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | -0,0300 | 782.190 |
| ΕΛΠΕ | 8,2500 | 2,04 % | 0,1650 | 666.974 |
| ΟΤΕ | 16,2500 | 0,43 % | 0,0700 | 623.219 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1490 | 0,22 % | 1.750.270 | 5,50εκ. |
| ΠΕΙΡ | 6,9500 | 1,76 % | 1.448.089 | 10,01εκ. |
| 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 % | 81.600 | 667χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 25.697 | 0,34 % |
| EIS | 1,2800 | 0,79 % | 32.164 | 0,21 % |
| ΚΟΥΑΛ | 1,3460 | 2,75 % | 39.608 | 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 % | 1.448.089 | 0,12 % |
| 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.% |
|---|