Συνεχης ενημερωση

ΣΙΔΜΑ ΜΕΤΑΛΛΟΥΡΓΙΚΗ ΑΕ (ΣΙΔΜΑ)

1,6400 €

-0,0400 (-2,38%)

Άνοιγμα 1,6850
Υψηλό 1,6850
Χαμηλό 1,6100

Όγκος 1.555
Τζίρος 2.531 €
Πράξεις 14

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/7/2007	7,4500	1,36%	7,3900	7,5900	7,3700	36.826	275.501,00
02/7/2007	7,3500	-1,34%	7,4700	7,5300	7,3300	9.654	71.347,70
29/6/2007	7,4500	-0,27%	7,5100	7,5100	7,3500	13.955	103.405,40
28/6/2007	7,4700	0,27%	7,4700	7,8400	7,4500	12.746	95.711,02
27/6/2007	7,4500	0,00%	7,4500	7,5700	7,4100	23.270	174.497,14
26/6/2007	7,4500	-1,32%	7,5500	7,6500	7,3500	16.362	121.945,80
25/6/2007	7,5500	-2,45%	7,2900	7,7200	7,2900	18.019	135.284,30
22/6/2007	7,7400	-0,77%	7,5900	7,8600	7,5900	14.616	113.293,48
21/6/2007	7,8000	-2,01%	7,9400	7,9400	7,7400	46.797	367.810,34
20/6/2007	7,9600	1,27%	8,1400	8,1400	7,9400	40.971	329.491,26
19/6/2007	7,8600	0,26%	7,8800	7,9600	7,8200	26.081	205.824,60
18/6/2007	7,8400	-0,25%	7,9200	8,0000	7,7800	26.696	211.563,60
15/6/2007	7,8600	1,29%	7,8200	7,8600	7,7800	13.572	106.148,10
14/6/2007	7,7600	1,44%	7,7600	7,8200	7,6500	23.921	185.744,00
13/6/2007	7,6500	-0,91%	7,7000	7,7400	7,4900	24.645	186.936,48
12/6/2007	7,7200	-0,52%	7,7600	7,8600	7,6600	27.776	215.316,76
11/6/2007	7,7600	4,16%	7,5300	7,8000	7,5300	58.616	450.928,08
08/6/2007	7,4500	5,37%	7,0300	7,4700	6,8900	109.045	794.097,72
07/6/2007	7,0700	0,86%	7,0300	7,0700	6,8300	48.214	335.948,48
06/6/2007	7,0100	-0,57%	7,0100	7,0700	6,9500	16.357	114.307,40
05/6/2007	7,0500	0,00%	7,0900	7,2300	6,9900	37.417	267.838,54
04/6/2007	7,0500	-1,12%	7,1300	7,2300	7,0500	18.190	129.693,44
01/6/2007	7,1300	2,59%	7,0100	7,1700	6,9900	16.206	115.154,44
31/5/2007	6,9500	0,29%	6,9700	7,0300	6,9300	12.177	84.834,60
30/5/2007	6,9300	-0,57%	6,9500	7,0500	6,8900	25.373	176.156,30
29/5/2007	6,9700	0,29%	6,9700	7,0100	6,9300	22.596	157.389,10
25/5/2007	6,9500	-1,14%	6,9900	7,0100	6,9300	24.553	170.964,42
24/5/2007	7,0300	-0,28%	7,0500	7,0700	7,0300	12.489	88.063,40
23/5/2007	7,0500	0,00%	7,1100	7,1100	6,9900	19.801	139.355,40
22/5/2007	7,0500	0,28%	7,0500	7,1300	7,0300	11.989	84.677,82
21/5/2007	7,0300	0,00%	7,1500	7,1900	6,9900	30.202	214.179,78
18/5/2007	7,0300	-1,68%	7,2300	7,2500	7,0100	35.809	254.014,08
17/5/2007	7,1500	-2,46%	7,3500	7,5900	7,0500	83.401	617.710,30
16/5/2007	7,3300	3,97%	7,0700	7,3500	7,0100	57.660	415.025,20
15/5/2007	7,0500	0,57%	6,9500	7,1100	6,9300	28.930	203.830,34
14/5/2007	7,0100	0,00%	7,1100	7,1900	6,9700	29.552	209.424,60
11/5/2007	7,0100	-3,04%	7,1900	7,1900	6,9300	31.620	222.229,70
10/5/2007	7,2300	-0,82%	7,4500	7,4500	7,2100	48.045	351.330,98
09/5/2007	7,2900	0,55%	7,3300	7,4300	7,1700	66.125	484.039,76
08/5/2007	7,2500	5,84%	6,9100	7,2700	6,9100	111.080	783.038,48
07/5/2007	6,8500	3,63%	6,6900	6,8900	6,6900	57.636	392.959,10
04/5/2007	6,6100	-0,30%	6,6300	6,6500	6,5700	10.807	71.401,80
03/5/2007	6,6300	1,22%	6,5700	6,6900	6,4500	21.488	141.670,00
02/5/2007	6,5500	1,24%	6,5500	6,6900	6,5300	11.079	73.236,80
30/4/2007	6,4700	1,57%	6,3700	6,5700	6,3700	22.151	144.072,38
27/4/2007	6,3700	-1,55%	6,5100	6,5700	6,3500	39.385	253.902,00
26/4/2007	6,4700	-2,41%	6,6700	6,6700	6,4500	27.986	183.469,82
25/4/2007	6,6300	0,91%	6,5500	6,7100	6,5500	18.568	123.586,50
24/4/2007	6,5700	-0,90%	6,6300	6,7100	6,5500	32.073	212.330,00
23/4/2007	6,6300	-1,78%	6,7700	6,7700	6,5900	11.583	77.156,00
20/4/2007	6,7500	2,12%	6,7300	6,9300	6,7300	22.395	152.028,26
19/4/2007	6,6100	-0,30%	6,5900	6,6700	6,4500	24.393	160.058,96
18/4/2007	6,6300	-2,36%	6,7900	6,7900	6,5900	25.352	169.619,98
17/4/2007	6,7900	0,89%	6,7100	6,8300	6,6300	23.227	156.447,06
16/4/2007	6,7300	-2,60%	6,9300	7,0100	6,6700	53.344	362.296,50
13/4/2007	6,9100	0,00%	6,9500	7,1100	6,9100	16.570	115.826,60
12/4/2007	6,9100	-1,14%	6,9500	6,9500	6,8100	22.311	153.204,34
11/4/2007	6,9900	3,25%	6,7900	7,0500	6,7900	45.647	317.805,66
10/4/2007	6,7700	2,11%	6,8500	6,9300	6,7700	15.992	108.894,38
05/4/2007	6,6300	0,91%	6,5700	6,6500	6,5500	9.357	62.119,44
04/4/2007	6,5700	-1,20%	6,7500	6,8700	6,5500	44.085	293.687,60
03/4/2007	6,6500	-0,30%	6,7500	7,0700	6,5500	104.413	720.180,48
02/4/2007	6,6700	3,09%	6,4300	6,7100	6,4300	42.903	284.537,04
30/3/2007	6,4700	1,57%	6,3900	6,6900	6,3900	81.674	533.127,28
29/3/2007	6,3700	5,12%	6,1200	6,4100	6,1200	62.144	392.635,66
28/3/2007	6,0600	-0,33%	6,0800	6,1400	6,0200	19.941	120.940,48
27/3/2007	6,0800	0,66%	6,0600	6,3300	5,9600	44.125	270.790,16
26/3/2007	6,0400	-1,31%	6,0600	6,2000	6,0200	30.960	187.739,42
23/3/2007	6,1200	0,00%	6,1200	6,2000	6,0400	28.358	173.264,20
22/3/2007	6,1200	5,52%	5,8600	6,1400	5,8600	94.470	568.913,02
21/3/2007	5,8000	2,11%	5,6600	5,9000	5,6600	26.814	156.352,88
20/3/2007	5,6800	-1,05%	5,8200	5,8200	5,6600	10.785	61.358,64
19/3/2007	5,7400	-0,35%	5,8600	5,8600	5,7000	11.729	67.722,80
16/3/2007	5,7600	1,77%	5,6600	5,7600	5,6600	9.087	52.061,78
15/3/2007	5,6600	1,43%	5,6600	5,8600	5,6200	16.569	94.872,88
14/3/2007	5,5800	0,00%	5,4400	5,7000	5,4400	41.312	229.540,06
13/3/2007	5,5800	-3,79%	5,8000	5,8600	5,5600	33.129	188.105,82
12/3/2007	5,8000	-3,97%	6,0600	6,1200	5,7600	23.662	139.339,98
09/3/2007	6,0400	2,03%	5,9200	6,1800	5,9000	55.416	336.347,52
08/3/2007	5,9200	3,50%	5,7600	6,0200	5,7600	31.148	184.818,32
07/3/2007	5,7200	-1,04%	5,8600	5,9200	5,6200	30.704	178.570,20
06/3/2007	5,7800	1,05%	5,8200	5,9400	5,7400	43.019	251.659,34
05/3/2007	5,7200	-2,39%	5,5600	5,8000	5,5200	67.778	383.991,16
02/3/2007	5,8600	8,92%	5,5400	5,8800	5,3000	101.078	561.724,78
01/3/2007	5,3800	-6,92%	5,8600	6,0000	5,3400	122.791	691.032,92
28/2/2007	5,7800	-0,69%	5,6000	5,9400	5,5200	90.535	518.522,58
27/2/2007	5,8200	-7,18%	6,2000	6,2000	5,7200	109.516	640.842,88
26/2/2007	6,2700	-1,88%	6,5100	6,5500	6,2400	81.823	521.747,20
23/2/2007	6,3900	4,07%	6,1600	6,4900	6,1600	245.660	1.567.168,70
22/2/2007	6,1400	10,04%	5,9600	6,3100	5,8400	340.487	2.056.818,04
21/2/2007	5,5800	0,36%	5,6400	5,7400	5,4400	109.497	614.271,68
20/2/2007	5,5600	4,51%	5,3400	5,6200	5,3200	86.823	479.840,74
16/2/2007	5,3200	3,50%	5,1600	5,3800	5,1600	46.416	245.212,96
15/2/2007	5,1400	2,39%	5,0600	5,1600	5,0600	12.671	65.008,80
14/2/2007	5,0200	3,29%	4,9000	5,0200	4,9000	17.153	85.489,20
13/2/2007	4,8600	0,21%	4,8800	4,9600	4,8500	26.715	130.420,00
12/2/2007	4,8500	-3,77%	5,0400	5,0400	4,8300	10.933	53.714,50
09/2/2007	5,0400	1,20%	5,0800	5,0800	4,9600	20.063	101.164,82
08/2/2007	4,9800	-3,49%	5,1400	5,1800	4,9600	27.365	138.751,74
07/2/2007	5,1600	-1,90%	5,2600	5,2600	5,1600	17.042	89.034,20
06/2/2007	5,2600	-2,23%	5,3600	5,3600	5,1800	12.582	66.114,84
05/2/2007	5,3800	-1,82%	5,5400	5,5400	5,3600	12.100	65.641,08
02/2/2007	5,4800	4,18%	5,3400	5,5400	5,3000	74.740	408.006,14
01/2/2007	5,2600	1,15%	5,2400	5,3000	5,1800	17.973	94.549,20
31/1/2007	5,2000	0,78%	5,2000	5,2400	5,1200	7.808	40.326,60
30/1/2007	5,1600	-1,53%	5,2400	5,2800	5,1600	7.106	36.993,60
29/1/2007	5,2400	-1,13%	5,3000	5,3000	5,2200	4.502	23.666,60
26/1/2007	5,3000	1,53%	5,1800	5,3000	5,1600	15.188	79.417,40
25/1/2007	5,2200	0,00%	5,2200	5,2800	5,1800	12.187	63.630,00
24/1/2007	5,2200	1,56%	5,1800	5,2600	5,1600	13.476	70.281,40
23/1/2007	5,1400	-2,28%	5,2400	5,2400	5,1000	6.265	32.399,80
22/1/2007	5,2600	-0,38%	5,3200	5,3200	5,2200	14.179	74.701,40
19/1/2007	5,2800	2,33%	5,1800	5,2800	5,1600	12.663	66.319,76
18/1/2007	5,1600	-0,77%	5,2400	5,2800	5,1200	29.555	153.643,68
17/1/2007	5,2000	1,56%	5,1400	5,2400	5,1000	24.709	127.452,86
16/1/2007	5,1200	-1,16%	5,1800	5,1800	5,0600	10.883	55.727,30
15/1/2007	5,1800	-1,15%	5,2400	5,2600	5,1400	10.505	54.487,60
12/1/2007	5,2400	0,77%	5,1600	5,3200	5,1600	18.835	98.219,80
11/1/2007	5,2000	0,39%	5,2000	5,2400	5,1200	19.187	99.357,52
10/1/2007	5,1800	-2,26%	5,2600	5,2600	5,0600	20.929	107.648,52
09/1/2007	5,3000	0,00%	5,3000	5,4000	5,2200	53.694	286.022,00
08/1/2007	5,3000	-1,12%	5,4600	5,4600	5,2000	20.040	105.268,06
05/1/2007	5,3600	-3,25%	5,5800	5,5800	5,3200	26.862	145.004,06
04/1/2007	5,5400	-2,12%	5,6400	5,7000	5,5200	23.919	133.406,18
03/1/2007	5,6600	-2,08%	5,7600	5,7600	5,6200	29.749	168.984,62
02/1/2007	5,7800	-2,36%	5,9200	5,9400	5,7800	32.304	188.980,86
29/12/2006	5,9200	1,37%	5,8200	5,9200	5,7400	29.689	173.354,16
28/12/2006	5,8400	1,39%	5,7600	5,8400	5,6800	34.345	197.803,44
27/12/2006	5,7600	5,49%	5,4600	5,7600	5,4600	53.537	302.837,20
22/12/2006	5,4600	1,49%	5,3800	5,4600	5,3200	20.870	112.428,98
21/12/2006	5,3800	0,75%	5,3400	5,4000	5,2800	42.433	226.929,20
20/12/2006	5,3400	0,75%	5,3400	5,3800	5,2800	41.537	221.777,86
19/12/2006	5,3000	1,92%	5,1600	5,3400	5,1600	14.708	77.502,08
18/12/2006	5,2000	-1,14%	5,3000	5,3200	5,2000	13.657	71.879,72
15/12/2006	5,2600	-1,87%	5,3600	5,3600	5,2400	11.260	59.519,60
14/12/2006	5,3600	-1,47%	5,4400	5,4400	5,3000	13.726	73.552,56
13/12/2006	5,4400	2,64%	5,3000	5,4400	5,2800	39.714	212.358,40
12/12/2006	5,3000	5,58%	5,0400	5,3400	4,9600	214.441	1.125.011,84
11/12/2006	5,0200	3,29%	4,8800	5,1000	4,8500	59.427	296.723,46
08/12/2006	4,8600	-0,82%	4,9000	4,9600	4,8600	11.321	55.428,40
07/12/2006	4,9000	0,00%	4,8600	4,9400	4,8300	7.262	35.461,60
06/12/2006	4,9000	1,03%	4,8500	4,9200	4,8300	8.742	42.518,00
05/12/2006	4,8500	-1,42%	4,9400	4,9400	4,8500	14.383	70.253,00
04/12/2006	4,9200	3,14%	4,7700	5,0400	4,7300	57.972	284.459,56
01/12/2006	4,7700	0,42%	4,7500	4,7900	4,6700	24.765	117.775,68
30/11/2006	4,7500	1,28%	4,7100	4,7700	4,6500	12.459	58.547,02
29/11/2006	4,6900	2,18%	4,5900	4,6900	4,5900	22.204	103.746,50
28/11/2006	4,5900	-2,96%	4,6900	4,6900	4,5700	15.773	73.226,00
27/11/2006	4,7300	-1,25%	4,7900	4,8100	4,7100	8.989	42.931,00
24/11/2006	4,7900	0,42%	4,7700	4,8300	4,7100	18.134	86.708,14
23/11/2006	4,7700	0,42%	4,7700	4,8100	4,7100	18.850	89.783,70
22/11/2006	4,7500	0,85%	4,7300	4,7900	4,7100	14.538	68.999,36
21/11/2006	4,7100	1,29%	4,6900	4,7500	4,5700	14.980	70.186,08
20/11/2006	4,6500	-2,52%	4,7700	4,7700	4,6300	15.068	70.180,40
17/11/2006	4,7700	2,58%	4,6500	4,7900	4,6500	19.335	91.199,54
16/11/2006	4,6500	-0,85%	4,7500	4,7500	4,6300	25.024	116.429,10
15/11/2006	4,6900	-0,85%	4,7700	4,7700	4,6900	12.429	58.516,60
14/11/2006	4,7300	-1,25%	4,7900	4,7900	4,6900	31.948	151.051,40
13/11/2006	4,7900	-1,84%	4,8800	4,9400	4,7700	26.857	129.235,50
10/11/2006	4,8800	0,41%	4,8500	4,9200	4,7900	25.166	122.601,42
09/11/2006	4,8600	6,35%	4,8300	4,9600	4,7700	84.156	410.486,28
08/11/2006	4,5700	-1,30%	4,5900	4,6500	4,5300	73.719	337.213,96
07/11/2006	4,6300	-2,11%	4,7300	4,7900	4,5900	17.958	84.094,40
06/11/2006	4,7300	0,85%	4,8500	4,8500	4,7100	30.560	144.955,06
03/11/2006	4,6900	0,86%	4,6500	4,7900	4,6500	39.613	186.517,20
02/11/2006	4,6500	1,31%	4,5900	4,8600	4,5900	77.010	363.965,40
01/11/2006	4,5900	10,07%	4,1900	4,5900	4,1500	330.249	1.438.907,40
31/10/2006	4,1700	0,48%	4,1500	4,1700	4,1300	17.039	70.850,08
30/10/2006	4,1500	-0,95%	4,1500	4,1900	4,0700	17.502	72.187,10
27/10/2006	4,1900	-1,41%	4,2500	4,2900	4,1300	26.779	111.968,60
26/10/2006	4,2500	-2,75%	4,3900	4,4500	4,2300	12.268	53.221,16
25/10/2006	4,3700	0,00%	4,4100	4,4500	4,3500	27.634	121.680,70
24/10/2006	4,3700	2,82%	4,2700	4,3900	4,1700	35.091	150.219,20
23/10/2006	4,2500	1,92%	4,1700	4,2900	4,1700	25.182	106.745,70
20/10/2006	4,1700	1,46%	4,1100	4,1700	4,1100	27.144	112.863,60
19/10/2006	4,1100	0,49%	4,0700	4,1700	4,0700	9.246	38.151,20
18/10/2006	4,0900	3,02%	4,0100	4,1300	3,9300	31.587	127.964,82
17/10/2006	3,9700	-0,50%	3,9500	3,9900	3,9500	6.698	26.591,00
16/10/2006	3,9900	-0,99%	4,0300	4,0700	3,9700	6.849	27.491,00
13/10/2006	4,0300	-0,98%	4,0700	4,1300	3,9900	35.020	143.123,00
12/10/2006	4,0700	2,01%	4,0100	4,0700	3,9500	33.178	133.060,64
11/10/2006	3,9900	0,00%	3,9500	4,0300	3,9500	8.209	32.835,40
10/10/2006	3,9900	1,53%	3,9500	4,0500	3,9500	36.219	145.050,00
09/10/2006	3,9300	-1,50%	3,9900	3,9900	3,8900	25.734	101.261,60
06/10/2006	3,9900	-0,99%	4,0300	4,0700	3,9500	32.346	129.743,20
05/10/2006	4,0300	2,03%	3,9500	4,1700	3,9500	118.484	481.550,12
04/10/2006	3,9500	4,77%	3,7700	3,9500	3,7700	33.988	133.139,20
03/10/2006	3,7700	0,53%	3,7300	3,8100	3,6900	6.245	23.518,60
02/10/2006	3,7500	1,63%	3,6700	3,7500	3,6700	7.403	27.629,00
29/9/2006	3,6900	0,00%	3,6900	3,7100	3,6700	1.652	6.082,60
28/9/2006	3,6900	-0,54%	3,6900	3,7300	3,6700	4.784	17.687,00
27/9/2006	3,7100	0,54%	3,7300	3,7300	3,6300	7.456	27.409,16
26/9/2006	3,6900	-1,07%	3,7100	3,7500	3,6300	9.367	34.615,30
25/9/2006	3,7300	-0,53%	3,7700	3,7900	3,6700	3.376	12.619,60
22/9/2006	3,7500	-0,53%	3,7300	3,7500	3,7100	1.481	5.519,80
21/9/2006	3,7700	1,07%	3,7500	3,7700	3,7300	6.912	25.892,34
20/9/2006	3,7300	0,00%	3,7300	3,7500	3,6700	4.829	17.883,80
19/9/2006	3,7300	-2,10%	3,7500	3,7900	3,6700	3.404	12.704,40
18/9/2006	3,8100	0,00%	3,7700	3,8100	3,7100	1.944	7.260,20
15/9/2006	3,8100	3,81%	3,6700	3,8100	3,6700	7.659	28.798,24
14/9/2006	3,6700	-2,13%	3,7300	3,7300	3,6300	6.331	23.333,60
13/9/2006	3,7500	2,18%	3,7300	3,7500	3,6700	8.581	31.753,80
12/9/2006	3,6700	-1,08%	3,7300	3,7300	3,6500	11.170	41.047,20
11/9/2006	3,7100	-1,59%	3,7500	3,7700	3,6700	13.023	48.420,80
08/9/2006	3,7700	-2,08%	3,8700	3,8700	3,7500	15.219	57.661,70
07/9/2006	3,8500	-2,04%	3,8900	3,8900	3,7700	11.683	44.645,50
06/9/2006	3,9300	-2,96%	4,0100	4,0300	3,8900	12.781	50.518,00
05/9/2006	4,0500	2,53%	3,9500	4,0500	3,9500	11.593	46.459,80
04/9/2006	3,9500	0,51%	3,9100	4,0100	3,9100	19.449	77.146,60
01/9/2006	3,9300	-1,01%	3,9300	3,9300	3,8700	7.463	29.218,30
31/8/2006	3,9700	0,51%	3,9900	4,0100	3,8900	10.432	41.328,94
30/8/2006	3,9500	0,00%	3,9700	4,0700	3,9300	19.545	77.734,22
29/8/2006	3,9500	0,51%	3,9100	4,0100	3,7700	22.597	88.686,16
28/8/2006	3,9300	-2,96%	3,9500	4,0100	3,8700	13.073	51.652,40
25/8/2006	4,0500	0,00%	3,9700	4,0500	3,9300	16.047	64.325,28
24/8/2006	4,0500	2,53%	4,1700	4,1700	4,0100	45.042	184.532,80
23/8/2006	3,9500	0,00%	3,7300	3,9700	3,7300	15.229	59.667,60
22/8/2006	3,9500	1,54%	3,9500	4,0700	3,9500	36.934	147.489,58
21/8/2006	3,8900	9,58%	3,5700	3,8900	3,5700	22.719	85.465,28
18/8/2006	3,5500	-2,74%	3,6500	3,6500	3,5500	3.233	11.635,80
17/8/2006	3,6500	-1,62%	3,6900	3,7100	3,6500	9.619	35.469,60
16/8/2006	3,7100	4,51%	3,5700	3,7100	3,5500	10.399	37.833,40
14/8/2006	3,5500	0,00%	3,5500	3,5500	3,5500	1.460	5.191,00
11/8/2006	3,5500	1,14%	3,5500	3,6500	3,5300	4.905	17.633,60
10/8/2006	3,5100	-0,57%	3,4700	3,5900	3,3800	12.127	43.055,40
09/8/2006	3,5300	0,00%	3,4700	3,5300	3,2800	4.422	15.354,00
08/8/2006	3,5300	0,57%	3,5100	3,6100	3,4600	12.217	43.409,60
07/8/2006	3,5100	3,85%	3,3800	3,5300	3,3600	7.453	25.888,80
04/8/2006	3,3800	-1,17%	3,4200	3,4200	3,3000	4.140	13.889,20
03/8/2006	3,4200	0,00%	3,3800	3,4200	3,3400	4.593	15.494,40
02/8/2006	3,4200	0,00%	3,4600	3,4600	3,4200	3.163	10.841,20
01/8/2006	3,4200	1,18%	3,4200	3,5500	3,4200	2.266	7.753,40
31/7/2006	3,3800	-0,59%	3,3800	3,4400	3,3800	4.563	15.456,00
28/7/2006	3,4000	0,00%	3,4000	3,4000	3,4000	765	2.599,20
27/7/2006	3,4000	1,19%	3,3800	3,4000	3,3600	5.056	17.103,20
26/7/2006	3,3600	-1,18%	3,4000	3,4000	3,3600	1.239	4.188,00
25/7/2006	3,4000	0,00%	3,4600	3,4600	3,4000	3.555	12.181,60
24/7/2006	3,4000	0,00%	3,4200	3,4200	3,4000	312	1.065,00
21/7/2006	3,4000	-1,73%	3,4200	3,4400	3,3800	3.576	12.186,00
20/7/2006	3,4600	1,76%	3,4600	3,5100	3,4400	1.672	5.773,40
19/7/2006	3,4000	2,41%	3,3200	3,4600	3,3200	14.010	47.564,64
18/7/2006	3,3200	0,61%	3,3400	3,3400	3,2800	1.964	6.497,60
17/7/2006	3,3000	-4,07%	3,3800	3,3800	3,2800	2.578	8.567,20
14/7/2006	3,4400	1,18%	3,3400	3,4700	3,3400	3.628	12.425,80
13/7/2006	3,4000	-3,68%	3,4900	3,5100	3,3600	6.690	22.848,32
12/7/2006	3,5300	-1,67%	3,5700	3,6100	3,5100	5.376	19.113,92
11/7/2006	3,5900	-2,71%	3,6500	3,6700	3,5900	7.071	25.655,00
10/7/2006	3,6900	7,89%	3,4200	3,7300	3,4200	30.669	108.253,40
07/7/2006	3,4200	-1,16%	3,4200	3,4700	3,4000	3.374	11.547,20
06/7/2006	3,4600	2,98%	3,3800	3,4700	3,3800	11.268	38.480,52
05/7/2006	3,3600	-1,18%	3,3800	3,4200	3,3600	4.422	14.979,80
04/7/2006	3,4000	0,00%	3,4600	3,4600	3,3800	1.753	5.956,60
03/7/2006	3,4000	7,59%	3,2400	3,4600	3,2000	17.626	59.244,82
30/6/2006	3,1600	-0,63%	3,1800	3,1800	3,1000	6.207	19.456,72
29/6/2006	3,1800	1,92%	3,1800	3,1800	3,1800	10	32,00
28/6/2006	3,1200	0,65%	3,0600	3,1200	3,0600	534	1.654,40
27/6/2006	3,1000	2,65%	2,9500	3,1000	2,9500	1.188	3.536,60
26/6/2006	3,0200	-3,82%	3,0600	3,0600	3,0000	1.904	5.778,80
23/6/2006	3,1400	0,00%	3,1000	3,1600	3,1000	1.561	4.898,00
22/6/2006	3,1400	1,95%	3,1800	3,1800	3,1200	1.435	4.506,10
21/6/2006	3,0800	-1,28%	3,1200	3,1200	3,0800	1.491	4.605,20
20/6/2006	3,1200	-2,50%	3,1400	3,1400	3,0600	866	2.704,40
19/6/2006	3,2000	1,91%	3,1400	3,2200	3,1200	4.125	13.113,14
16/6/2006	3,1400	0,00%	3,2000	3,2000	3,0800	8.815	27.730,54
15/6/2006	3,1400	5,37%	3,1200	3,1400	3,0600	3.344	10.333,60
14/6/2006	2,9800	0,00%	3,1400	3,1400	2,9500	15.853	47.436,80
13/6/2006	2,9800	-1,32%	2,9000	3,0400	2,8800	3.757	11.199,20
09/6/2006	3,0200	0,00%	3,0600	3,1600	3,0200	11.109	34.352,40
08/6/2006	3,0200	-0,66%	2,8800	3,0800	2,8800	4.683	14.025,40
07/6/2006	3,0400	-1,30%	3,0000	3,0800	2,9400	4.855	14.681,52
06/6/2006	3,0800	0,00%	3,0000	3,1400	2,9400	20.367	61.795,24
05/6/2006	3,0800	-5,52%	3,2400	3,2400	3,0800	6.867	21.837,16
02/6/2006	3,2600	0,00%	3,3000	3,3000	3,2600	2.648	8.645,12
01/6/2006	3,2600	-1,81%	3,3200	3,3600	3,2600	6.829	22.424,68
31/5/2006	3,3200	1,22%	3,2400	3,3400	3,2200	16.901	55.590,00
30/5/2006	3,2800	-2,96%	3,2200	3,3400	3,2200	6.637	21.776,80
29/5/2006	3,3800	1,20%	3,3600	3,3800	3,3200	6.849	22.948,02
26/5/2006	3,3400	0,00%	3,4200	3,4200	3,2000	2.530	8.344,82
25/5/2006	3,3400	3,73%	3,2200	3,3400	3,2200	4.804	15.781,80
24/5/2006	3,2200	-5,85%	3,2800	3,3600	3,2000	8.964	29.063,80
23/5/2006	3,4200	4,27%	3,2400	3,4400	3,2400	8.249	27.582,20
22/5/2006	3,2800	-5,20%	3,3200	3,3400	3,2600	21.423	70.290,80
19/5/2006	3,4600	0,58%	3,4400	3,5100	3,3600	10.007	34.149,00
18/5/2006	3,4400	-4,71%	3,5300	3,5300	3,3000	20.077	68.162,40
17/5/2006	3,6100	-3,22%	3,8100	3,8700	3,5700	20.758	76.505,20
16/5/2006	3,7300	-2,61%	3,7700	3,7700	3,6100	8.188	30.317,60
15/5/2006	3,8300	-2,05%	3,8700	3,9700	3,7500	20.305	78.837,62
12/5/2006	3,9100	-1,01%	3,9300	3,9300	3,8700	5.439	21.212,00
11/5/2006	3,9500	-1,50%	3,9700	4,0500	3,8500	11.744	46.373,80
10/5/2006	4,0100	3,08%	3,9700	4,0300	3,9100	33.145	131.690,98
09/5/2006	3,8900	-2,51%	4,0500	4,0500	3,8300	10.775	42.447,84
08/5/2006	3,9900	7,55%	3,7900	4,0100	3,7900	60.349	237.597,18
05/5/2006	3,7100	4,51%	3,5500	3,7100	3,5500	45.616	166.224,00
04/5/2006	3,5500	1,72%	3,5500	3,5900	3,5100	30.435	107.918,16
03/5/2006	3,4900	-0,57%	3,5100	3,5100	3,4700	7.455	26.043,08
02/5/2006	3,5100	3,85%	3,4900	3,5700	3,4700	20.899	73.851,00
28/4/2006	3,3800	0,60%	3,3800	3,4400	3,3800	2.619	8.864,20
27/4/2006	3,3600	-0,59%	3,3600	3,3800	3,3400	12.953	43.526,60
26/4/2006	3,3800	2,42%	3,3000	3,3800	3,3000	18.835	62.832,00
25/4/2006	3,3000	0,00%	3,3600	3,3600	3,2800	8.430	27.871,00

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.%