Συνεχης ενημερωση

ΣΙΔΜΑ ΜΕΤΑΛΛΟΥΡΓΙΚΗ ΑΕ (ΣΙΔΜΑ)

1,5050 €

-0,0100 (-0,66%)

Άνοιγμα 1,5400
Υψηλό 1,5450
Χαμηλό 1,5050

Όγκος 500
Τζίρος 760 €
Πράξεις 5

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-2,94%	3,3600	3,3600	3,2800	8.430	27.871,00
20/4/2006	3,4000	1,80%	3,3200	3,4200	3,2600	9.729	32.425,20
19/4/2006	3,3400	2,45%	3,3200	3,3800	3,2800	18.291	60.693,40
18/4/2006	3,2600	0,62%	3,2400	3,3000	3,2400	14.733	47.970,84
13/4/2006	3,2400	-2,41%	3,3200	3,3200	3,2400	17.122	56.067,48
12/4/2006	3,3200	0,61%	3,3000	3,3400	3,2800	13.552	44.657,34
11/4/2006	3,3000	-3,51%	3,3400	3,4400	3,2800	39.373	130.884,36
10/4/2006	3,4200	-1,44%	3,4900	3,5700	3,4000	15.289	52.780,60
07/4/2006	3,4700	0,00%	3,5300	3,5300	3,3800	28.695	99.391,70
06/4/2006	3,4700	3,89%	3,4000	3,4700	3,3800	16.050	55.356,00
05/4/2006	3,3400	-0,60%	3,4200	3,4200	3,3200	5.963	19.947,20
04/4/2006	3,3600	-3,17%	3,4600	3,5100	3,3600	11.442	38.977,20
03/4/2006	3,4700	4,52%	3,3800	3,4700	3,3800	3.424	11.773,60
31/3/2006	3,3200	0,00%	3,3800	3,4200	3,3000	4.784	16.172,00
30/3/2006	3,3200	-2,92%	3,3800	3,3800	3,3200	6.285	21.055,80
29/3/2006	3,4200	2,40%	3,4200	3,4200	3,4200	201	688,00
28/3/2006	3,3400	-3,75%	3,3200	3,4600	3,3200	6.144	20.606,20
27/3/2006	3,4700	-1,14%	3,4700	3,4700	3,3800	1.420	4.904,00
24/3/2006	3,5100	0,57%	3,4900	3,5300	3,4900	2.830	9.955,00
23/3/2006	3,4900	0,58%	3,5700	3,5700	3,4900	4.482	15.876,00
22/3/2006	3,4700	-1,70%	3,5700	3,5700	3,4400	3.424	11.982,40
21/3/2006	3,5300	3,22%	3,4200	3,5300	3,4200	685	2.368,80
20/3/2006	3,4200	1,18%	3,3800	3,4200	3,3800	2.468	8.401,60
17/3/2006	3,3800	-5,32%	3,4900	3,5900	3,3800	5.731	19.913,00
16/3/2006	3,5700	3,18%	3,4700	3,5700	3,4600	11.651	40.881,48
15/3/2006	3,4600	4,85%	3,3800	3,4600	3,3600	4.029	13.717,00
14/3/2006	3,3000	-0,60%	3,3200	3,3600	3,2800	7.302	24.054,32
13/3/2006	3,3200	-1,19%	3,3800	3,3800	3,3200	5.137	17.275,00
10/3/2006	3,3600	-2,89%	3,5100	3,5100	3,3400	11.638	39.645,70
09/3/2006	3,4600	1,76%	3,4700	3,5300	3,4200	14.743	51.195,02
08/3/2006	3,4000	3,66%	3,1400	3,4400	3,1200	19.706	63.132,90
07/3/2006	3,2800	-6,02%	3,3800	3,3800	3,2200	13.532	44.630,20
03/3/2006	3,4900	0,58%	3,4700	3,4900	3,4200	4.126	14.250,48
02/3/2006	3,4700	-3,34%	3,7100	3,7100	3,4200	16.860	58.577,80
01/3/2006	3,5900	-2,18%	3,6900	3,7100	3,5700	17.858	64.950,60
28/2/2006	3,6700	-3,67%	3,7900	3,8500	3,6500	20.440	77.275,44
27/2/2006	3,8100	-4,51%	3,9700	3,9700	3,8100	14.947	57.989,20
24/2/2006	3,9900	0,50%	3,8700	4,0900	3,8700	11.291	44.770,00
23/2/2006	3,9700	-1,49%	3,9900	4,0300	3,9500	10.379	41.303,70
22/2/2006	4,0300	-0,98%	4,1300	4,1300	4,0100	22.763	92.598,80
21/2/2006	4,0700	-2,40%	4,1900	4,1900	4,0700	6.305	25.809,20
20/2/2006	4,1700	3,99%	4,0500	4,1700	4,0100	9.105	37.287,80
17/2/2006	4,0100	3,08%	4,2700	4,2700	3,9500	17.107	69.172,40
16/2/2006	3,8900	-1,52%	4,0100	4,0100	3,8700	9.619	37.787,40
15/2/2006	3,9500	-6,18%	4,2100	4,2100	3,9100	17.445	70.072,30
14/2/2006	4,2100	0,96%	4,1700	4,2700	4,1700	6.533	27.424,66
13/2/2006	4,1700	-4,14%	4,2900	4,2900	4,1300	24.163	101.162,60
10/2/2006	4,3500	-0,91%	4,3900	4,4500	4,3500	14.000	61.523,90
09/2/2006	4,3900	-6,40%	4,5900	4,5900	4,3700	39.895	178.730,40
08/2/2006	4,6900	2,18%	4,7100	4,7700	4,6500	41.008	194.133,10
07/2/2006	4,5900	5,03%	4,4700	4,6100	4,4300	62.426	283.146,10
06/2/2006	4,3700	2,34%	4,3100	4,3700	4,2700	39.204	170.622,96
03/2/2006	4,2700	1,91%	4,1700	4,3100	4,0900	36.053	151.255,04
02/2/2006	4,1900	-3,23%	4,3500	4,4100	4,0300	40.025	171.291,04
01/2/2006	4,3300	5,35%	4,2500	4,3700	4,1100	66.268	283.361,86
31/1/2006	4,1100	5,66%	4,0300	4,2700	4,0300	135.183	560.152,04
30/1/2006	3,8900	4,29%	3,8700	3,8900	3,7900	74.847	288.255,96
27/1/2006	3,7300	-0,53%	3,7100	3,8500	3,6900	21.818	82.973,52
26/1/2006	3,7500	1,63%	3,8700	3,8900	3,6900	36.773	140.700,60
25/1/2006	3,6900	3,36%	3,5700	3,7500	3,5700	13.919	51.087,80
24/1/2006	3,5700	2,29%	3,4900	3,6500	3,4900	4.412	15.913,60
23/1/2006	3,4900	-4,38%	3,6300	3,6300	3,4700	7.181	25.567,40
20/1/2006	3,6500	0,00%	3,6100	3,6900	3,6100	5.227	19.099,80
19/1/2006	3,6500	3,40%	3,5700	3,6700	3,5700	4.487	16.288,70
18/1/2006	3,5300	-2,22%	3,5500	3,5500	3,4400	12.699	44.371,48
17/1/2006	3,6100	-4,75%	3,7700	3,7900	3,5900	7.745	28.617,60
16/1/2006	3,7900	7,98%	3,5700	3,8100	3,5700	23.931	88.902,40
13/1/2006	3,5100	-1,13%	3,5300	3,5300	3,4700	10.848	37.986,74
12/1/2006	3,5500	-0,56%	3,5700	3,5900	3,5300	10.724	38.387,20
11/1/2006	3,5700	-3,77%	3,6900	3,6900	3,5500	26.794	96.156,94
10/1/2006	3,7100	-1,07%	3,7500	3,8100	3,6500	19.258	71.821,20
09/1/2006	3,7500	2,18%	3,9900	4,0300	3,7300	91.549	359.855,10
05/1/2006	3,6700	9,23%	3,5100	3,6700	3,5100	55.990	201.145,80
04/1/2006	3,3600	4,35%	3,3000	3,4200	3,3000	34.099	114.733,92
03/1/2006	3,2200	3,21%	3,1600	3,2400	3,1400	3.983	12.677,72
02/1/2006	3,1200	1,30%	3,1800	3,1800	3,1200	2.669	8.407,40
30/12/2005	3,0800	-1,91%	3,0800	3,1400	3,0600	4.794	14.791,10
29/12/2005	3,1400	-2,48%	3,2800	3,3400	3,1000	31.246	100.240,74
28/12/2005	3,2200	5,92%	3,0400	3,2800	3,0400	30.090	94.609,50
27/12/2005	3,0400	0,00%	3,0400	3,0600	2,9700	9.286	27.742,60
23/12/2005	3,0400	0,66%	3,0400	3,0600	3,0200	2.468	7.490,00
22/12/2005	3,0200	1,68%	2,9800	3,0400	2,9800	5.479	16.429,00
21/12/2005	2,9700	0,00%	2,9800	3,0200	2,9700	11.311	33.695,40
20/12/2005	2,9700	-1,00%	3,0200	3,0400	2,9700	5.278	15.900,20
19/12/2005	3,0000	1,35%	2,9800	3,0000	2,9800	3.213	9.599,20
16/12/2005	2,9600	-1,33%	2,9800	2,9800	2,9500	7.020	20.865,80
15/12/2005	3,0000	-1,32%	2,9600	3,0000	2,9600	2.951	8.787,60
14/12/2005	3,0400	3,05%	2,9600	3,0400	2,9600	3.223	9.700,60
13/12/2005	2,9500	-1,01%	2,9600	3,0200	2,9500	8.511	25.417,20
12/12/2005	2,9800	1,36%	2,9400	2,9800	2,9400	1.387	4.099,50
09/12/2005	2,9400	-0,68%	2,9600	2,9600	2,9400	7.144	21.104,88
08/12/2005	2,9600	-0,67%	2,9800	2,9800	2,9200	19.157	56.476,40
07/12/2005	2,9800	0,34%	2,9800	3,0600	2,9800	11.039	33.112,00
06/12/2005	2,9700	0,68%	2,9800	2,9800	2,9500	2.387	7.081,10
05/12/2005	2,9500	-1,01%	2,9600	2,9600	2,9200	4.925	14.558,60
02/12/2005	2,9800	0,34%	2,9600	3,0200	2,9600	18.845	56.126,60
01/12/2005	2,9700	-0,34%	2,9200	2,9800	2,9200	1.682	4.977,80
30/11/2005	2,9800	0,34%	3,0000	3,0000	2,9700	4.059	12.111,20
29/11/2005	2,9700	-1,00%	2,9800	2,9800	2,9700	1.007	2.996,00
28/11/2005	3,0000	0,67%	3,0000	3,0200	2,9800	4.412	13.270,80
25/11/2005	2,9800	0,00%	2,9800	2,9800	2,9600	9.004	26.800,00
24/11/2005	2,9800	-1,32%	3,0200	3,0200	2,9800	2.931	8.790,00
23/11/2005	3,0200	-0,66%	2,9700	3,0400	2,9700	4.301	12.920,80
22/11/2005	3,0400	2,01%	2,9800	3,0600	2,9800	2.427	7.325,40
21/11/2005	2,9800	-0,67%	2,9800	2,9800	2,9800	735	2.190,00
18/11/2005	3,0000	0,00%	3,0200	3,0800	2,9800	2.850	8.578,40
17/11/2005	3,0000	-0,66%	3,0200	3,0200	2,9400	14.776	44.041,30
16/11/2005	3,0200	-1,95%	3,0400	3,0400	2,9800	7.383	22.160,60
15/11/2005	3,0800	-1,28%	3,1400	3,1600	2,9800	9.306	28.171,20
14/11/2005	3,1200	4,00%	3,0600	3,1200	3,0400	5.499	16.910,40
11/11/2005	3,0000	0,67%	3,0000	3,0200	3,0000	3.314	9.953,20
10/11/2005	2,9800	-0,67%	3,0000	3,0200	2,9800	1.763	5.284,00
09/11/2005	3,0000	0,00%	2,9800	3,0600	2,9800	5.137	15.394,00
08/11/2005	3,0000	-1,96%	3,0400	3,0400	3,0000	3.042	9.221,20
07/11/2005	3,0600	0,00%	3,0800	3,0800	3,0600	2.498	7.669,40
04/11/2005	3,0600	0,66%	3,0600	3,1400	3,0600	7.856	24.352,00
03/11/2005	3,0400	1,33%	3,0400	3,0600	2,9800	5.338	16.123,20
02/11/2005	3,0000	1,01%	3,0200	3,0600	3,0000	3.888	11.749,40
01/11/2005	2,9700	-0,34%	2,9600	2,9700	2,9500	2.397	7.101,00
31/10/2005	2,9800	-0,67%	2,9800	3,0400	2,9600	6.970	20.824,60
27/10/2005	3,0000	-3,23%	3,0000	3,0000	2,9700	2.115	6.302,00
26/10/2005	3,1000	4,03%	2,9800	3,2000	2,9800	18.089	55.621,20
25/10/2005	2,9800	0,00%	2,9700	2,9800	2,9700	1.622	4.823,40
24/10/2005	2,9800	0,00%	2,9600	2,9800	2,9600	3.858	11.448,00
21/10/2005	2,9800	0,00%	2,9600	3,0000	2,9500	6.768	20.141,50
20/10/2005	2,9800	0,34%	2,9700	2,9800	2,9700	2.649	7.870,20
19/10/2005	2,9700	0,00%	2,9300	2,9700	2,9300	2.518	7.423,40
18/10/2005	2,9700	1,37%	2,9700	3,0000	2,9300	5.671	16.864,90
17/10/2005	2,9300	-1,35%	2,9500	2,9500	2,9300	4.009	11.783,20
14/10/2005	2,9700	0,34%	2,9500	2,9800	2,9100	4.643	13.640,90
13/10/2005	2,9600	0,00%	2,9400	2,9600	2,9200	3.485	10.212,20
12/10/2005	2,9600	0,00%	2,9400	2,9600	2,8600	4.220	12.394,40
11/10/2005	2,9600	0,00%	2,9400	2,9800	2,9300	6.718	19.821,40
10/10/2005	2,9600	-0,67%	3,0000	3,0000	2,9600	4.965	14.769,00
07/10/2005	2,9800	0,68%	2,9700	3,0000	2,9600	5.409	16.122,70
06/10/2005	2,9600	-0,34%	2,9700	2,9800	2,9200	9.125	26.920,70
05/10/2005	2,9700	0,34%	2,9600	3,0000	2,9400	11.754	34.799,40
04/10/2005	2,9600	0,00%	2,9600	2,9800	2,9400	6.929	20.488,40
03/10/2005	2,9600	0,00%	2,9700	2,9700	2,9200	13.517	39.974,10
30/9/2005	2,9600	0,68%	2,9000	2,9600	2,9000	11.371	33.346,90
29/9/2005	2,9400	1,03%	2,9200	2,9600	2,9100	2.024	5.914,10
28/9/2005	2,9100	-0,34%	2,9600	2,9800	2,8800	26.852	77.840,90
27/9/2005	2,9200	-1,02%	2,9300	2,9600	2,9200	1.561	4.564,00
26/9/2005	2,9500	1,37%	2,8900	2,9800	2,8800	17.112	49.778,60
23/9/2005	2,9100	-1,02%	2,9200	2,9600	2,8800	20.849	60.716,80
22/9/2005	2,9400	-1,34%	2,9200	3,0200	2,9100	19.832	58.509,60
21/9/2005	2,9800	1,36%	2,9500	3,0200	2,9500	12.378	36.798,10
20/9/2005	2,9400	0,68%	2,9600	2,9700	2,9400	7.171	21.172,00
19/9/2005	2,9200	0,34%	2,9100	2,9300	2,8800	9.105	26.421,10
16/9/2005	2,9100	-0,68%	2,8800	2,9500	2,8800	26.479	77.356,70
15/9/2005	2,9300	-0,34%	2,9200	2,9800	2,9100	33.348	97.530,00
14/9/2005	2,9400	-0,34%	2,9800	2,9800	2,9100	9.669	28.416,30
13/9/2005	2,9500	-0,67%	2,9800	2,9800	2,9100	10.576	31.143,00
12/9/2005	2,9700	-1,66%	2,9600	3,0200	2,9500	26.540	78.841,00
09/9/2005	3,0200	1,68%	2,9700	3,0800	2,9500	30.045	90.051,50
08/9/2005	2,9700	-5,41%	3,0600	3,0600	2,9500	95.200	284.145,20
07/9/2005	3,1400	1,29%	3,1000	3,2200	3,1000	8.823	27.804,80
06/9/2005	3,1000	-6,63%	3,2600	3,2600	3,1000	22.148	70.299,80
05/9/2005	3,3200	1,84%	3,2600	3,3600	3,1800	24.616	80.660,00
02/9/2005	3,2600	7,24%	2,9400	3,2800	2,9300	29.773	93.849,30
01/9/2005	3,0400	0,00%	3,0800	3,1000	3,0000	2.860	8.673,60
31/8/2005	3,0400	4,11%	2,9800	3,1000	2,9300	24.022	73.025,10
30/8/2005	2,9200	-0,34%	2,9800	3,0000	2,8800	37.035	108.762,70
29/8/2005	2,9300	-6,09%	3,0800	3,0800	2,9100	46.553	138.711,50
26/8/2005	3,1200	-1,27%	3,1400	3,1600	3,1000	24.837	77.851,00
25/8/2005	3,1600	-0,63%	3,1400	3,2600	3,1000	27.627	86.997,60
24/8/2005	3,1800	-3,64%	3,3200	3,3200	3,1600	23.417	75.779,00
23/8/2005	3,3000	-1,79%	3,3200	3,4000	3,3000	10.072	33.620,00
22/8/2005	3,3600	2,44%	3,2800	3,3800	3,2800	22.400	74.190,80
19/8/2005	3,2800	-0,61%	3,3000	3,4600	3,2200	61.338	202.320,00
18/8/2005	3,3000	-1,20%	3,3000	3,3400	3,1800	35.604	115.484,60
17/8/2005	3,3400	-2,91%	3,5100	3,5100	3,3400	8.863	30.083,80
16/8/2005	3,4400	-3,10%	3,5100	3,5100	3,4400	7.101	24.550,40
12/8/2005	3,5500	-1,11%	3,5700	3,5700	3,4000	38.012	132.055,80
11/8/2005	3,5900	-3,23%	3,6700	3,6700	3,5700	5.177	18.703,20
10/8/2005	3,7100	0,00%	3,6900	3,7100	3,6300	5.127	18.937,20
09/8/2005	3,7100	-2,11%	3,7900	3,7900	3,6900	3.918	14.581,40
08/8/2005	3,7900	-0,52%	3,7700	3,7900	3,7700	353	1.331,60
05/8/2005	3,8100	-2,06%	3,8300	3,8500	3,8100	1.682	6.428,40
04/8/2005	3,8900	-1,02%	3,8300	3,9300	3,8300	3.163	12.303,80
03/8/2005	3,9300	0,00%	3,9500	3,9500	3,8100	6.950	27.101,40
02/8/2005	3,9300	2,61%	3,7900	3,9300	3,7900	6.063	23.331,80
01/8/2005	3,8300	-1,54%	3,8500	3,8700	3,6500	9.619	36.705,60
29/7/2005	3,8900	2,64%	3,7700	3,9700	3,6900	16.055	62.458,60
28/7/2005	3,7900	-0,52%	3,7700	3,8100	3,7300	7.947	29.940,00
27/7/2005	3,8100	1,06%	3,7700	3,8300	3,7700	6.325	24.084,60
26/7/2005	3,7700	-0,53%	3,8300	3,8300	3,6700	8.521	32.085,40
25/7/2005	3,7900	4,41%	3,6100	3,8100	3,6100	16.306	60.550,80
22/7/2005	3,6300	2,25%	3,5500	3,6300	3,5300	6.889	24.679,40
21/7/2005	3,5500	-1,11%	3,5700	3,5900	3,5300	8.581	30.637,20
20/7/2005	3,5900	-1,10%	3,6300	3,6300	3,5300	6.960	24.877,80
19/7/2005	3,6300	1,68%	3,5300	3,6700	3,5300	8.843	32.008,80
18/7/2005	3,5700	-0,56%	3,5300	3,6100	3,5100	10.948	39.079,80
15/7/2005	3,5900	-1,64%	3,6700	3,6700	3,4900	13.738	49.101,00
14/7/2005	3,6500	0,00%	3,5700	3,6700	3,5500	8.954	32.419,80
13/7/2005	3,6500	-0,54%	3,6700	3,7100	3,5500	24.928	90.615,20
12/7/2005	3,6700	0,00%	3,6100	3,6700	3,4700	49.000	174.042,60
11/7/2005	3,6700	-0,54%	3,6900	3,7700	3,6300	23.085	85.228,80
08/7/2005	3,6900	-2,12%	3,7500	3,7700	3,6700	3.636	13.478,60
07/7/2005	3,7700	-2,58%	3,7700	3,7700	3,6700	20.114	74.795,80
06/7/2005	3,8700	1,57%	3,7700	3,9100	3,7700	19.096	73.211,40
05/7/2005	3,8100	3,25%	3,6700	3,8100	3,6100	39.311	146.056,60
04/7/2005	3,6900	-6,11%	3,9300	3,9300	3,6100	34.416	127.729,00
01/7/2005	3,9300	-2,48%	3,9900	4,0300	3,8700	19.227	75.421,60
30/6/2005	4,0300	-6,50%	4,1700	4,2700	3,9700	26.288	107.976,40
29/6/2005	4,3100	-3,58%	4,4300	4,4300	4,2900	6.819	29.551,40
28/6/2005	4,4700	-2,19%	4,5700	4,5700	4,4700	3.928	17.666,80
27/6/2005	4,5700	0,00%	4,6500	4,6500	4,5700	2.367	10.895,60
24/6/2005	4,5700	1,78%	4,5700	4,5700	4,5100	1.430	6.520,60
23/6/2005	4,4900	-3,44%	4,7700	4,8100	4,4500	2.246	10.458,00
22/6/2005	4,6500	-3,73%	4,8100	4,8100	4,6300	4.422	20.808,40
21/6/2005	4,8300	-6,76%	4,8300	4,9000	4,8300	5.066	24.603,40
17/6/2005	5,1800	-1,52%	5,2600	5,2600	5,1400	305.129	1.605.339,00
16/6/2005	5,2600	3,95%	5,0400	5,2800	5,0200	59.455	308.531,60
15/6/2005	5,0600	-0,78%	5,1000	5,1000	4,9600	9.951	49.787,60
14/6/2005	5,1000	-0,39%	5,1400	5,1400	5,0400	3.022	15.319,40
13/6/2005	5,1200	0,79%	5,1400	5,1400	5,0200	5.570	28.380,20
10/6/2005	5,0800	-0,78%	5,1000	5,1200	5,0000	4.452	22.465,80
09/6/2005	5,1200	-0,39%	5,1600	5,1600	5,0000	4.291	21.750,40
08/6/2005	5,1400	-0,39%	5,1400	5,1600	4,9600	6.909	35.154,40
07/6/2005	5,1600	-0,39%	5,2600	5,2600	5,0600	4.029	20.624,40
06/6/2005	5,1800	0,00%	5,2400	5,2400	5,1600	5.016	26.005,20
03/6/2005	5,1800	-1,52%	5,2400	5,2400	5,1200	6.778	35.108,80
02/6/2005	5,2600	0,38%	5,2600	5,2800	5,1600	26.731	139.967,00
01/6/2005	5,2400	1,95%	5,0400	5,2400	5,0400	21.121	108.819,00
31/5/2005	5,1400	1,98%	5,0400	5,1400	4,9600	20.345	102.468,60
30/5/2005	5,0400	2,02%	4,9600	5,0600	4,9400	7.292	36.405,00
27/5/2005	4,9400	-1,59%	5,0400	5,0800	4,9000	7.101	35.365,20
26/5/2005	5,0200	1,21%	4,9600	5,0400	4,9600	11.512	57.483,60
25/5/2005	4,9600	-0,80%	4,9200	5,1000	4,9200	19.640	99.142,00
24/5/2005	5,0000	-1,19%	5,0400	5,0600	4,9200	20.134	100.026,60
23/5/2005	5,0600	-0,78%	5,1400	5,1400	4,9800	7.131	35.855,80
20/5/2005	5,1000	0,39%	5,0800	5,1200	5,0200	17.455	88.830,60
19/5/2005	5,0800	1,60%	4,9800	5,1000	4,9600	23.790	119.205,00
18/5/2005	5,0000	3,52%	4,8800	5,0600	4,8300	229.237	1.129.876,00
17/5/2005	4,8300	2,11%	4,8100	4,8800	4,7300	41.154	198.244,40
16/5/2005	4,7300	2,16%	4,5900	4,7700	4,4900	56.030	257.994,60
13/5/2005	4,6300	-3,74%	4,7500	4,8600	4,5700	31.576	148.619,60
12/5/2005	4,8100	-1,43%	4,9600	4,9600	4,7900	21.614	104.716,20
11/5/2005	4,8800	0,41%	4,8600	4,9200	4,6300	73.485	354.955,60
10/5/2005	4,8600	0,00%	5,0200	5,2600	4,8100	135.306	683.701,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,2500	4,32 %	0,3000	1
AKTR	8,4500	3,81 %	0,3100	346.412
ΜΕΡΚΟ	36,0000	3,45 %	1,2000	21
CENER	14,9000	2,76 %	0,4000	147.354
ΜΙΝ	0,6500	1,88 %	0,0120	102
ΝΑΚΑΣ	3,4600	1,76 %	0,0600	1.330
ΛΑΜΨΑ	46,8000	1,74 %	0,8000	26
EIS	1,6200	1,63 %	0,0260	34.204
ΦΒΜΕΖΖ	0,0658	1,54 %	0,0010	31.013
ΙΝΤΕΤ	1,3500	1,50 %	0,0200	3.100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΕΚΡ	1,9200	-3,03 %	-0,0600	3.380
ΑΒΕ	0,4850	-2,81 %	-0,0140	21.461
ΠΑΙΡ	0,8560	-2,73 %	-0,0240	11.413
ΠΕΙΡ	6,7460	-2,43 %	-0,1680	1.047.600
ΦΟΥΝΤΛ	1,0600	-2,30 %	-0,0250	3.732
ΕΥΑΠΣ	3,6200	-2,16 %	-0,0800	14.297
ΧΑΙΔΕ	0,7350	-2,00 %	-0,0150	43
ΑΛΦΑ	3,3870	-1,94 %	-0,0670	915.522
ΚΟΡΔΕ	0,4590	-1,92 %	-0,0090	3.515
ΔΟΜΙΚ	2,0500	-1,91 %	-0,0400	8.378

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΟΠΑΠ	17,3800	-1,31 %	-0,2300	11.105.819
ΠΕΙΡ	6,7460	-2,43 %	-0,1680	7.144.512
ΕΤΕ	12,9850	-0,80 %	-0,1050	6.732.200
ΜΠΕΛΑ	27,5800	-1,36 %	-0,3800	4.952.526
ΕΥΡΩΒ	3,2110	-0,28 %	-0,0090	4.837.481
ΔΕΗ	15,7400	-0,82 %	-0,1300	3.821.083
MTLN	44,6600	-1,06 %	-0,4800	3.321.112
ΑΛΦΑ	3,3870	-1,94 %	-0,0670	3.118.321
AKTR	8,4500	3,81 %	0,3100	2.886.591
CENER	14,9000	2,76 %	0,4000	2.162.816

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2110	-0,28 %	1.501.856	4,84εκ.
ΠΕΙΡ	6,7460	-2,43 %	1.047.600	7,14εκ.
ΑΛΦΑ	3,3870	-1,94 %	915.522	3,12εκ.
ΟΠΑΠ	17,3800	-1,31 %	636.983	11,11εκ.
ΙΝΛΟΤ	1,0840	-0,73 %	594.569	646,1χιλ.
ΕΤΕ	12,9850	-0,80 %	515.009	6,73εκ.
AKTR	8,4500	3,81 %	346.412	2,89εκ.
ΔΕΗ	15,7400	-0,82 %	240.566	3,82εκ.
BOCHGR	7,9400	-0,25 %	200.683	1,60εκ.
ΜΠΕΛΑ	27,5800	-1,36 %	177.158	4,95εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,0600	-0,48 %	29.536	0,39 %
ΠΑΙΡ	0,8560	-2,73 %	11.413	0,23 %
EIS	1,6200	1,63 %	34.204	0,22 %
ΟΠΑΠ	17,3800	-1,31 %	636.983	0,17 %
AKTR	8,4500	3,81 %	346.412	0,17 %
ΜΠΕΛΑ	27,5800	-1,36 %	177.158	0,13 %
ΕΧΑΕ	6,1900	-0,96 %	69.454	0,12 %
ΙΝΛΙΦ	5,6800	-0,35 %	21.249	0,11 %
ΜΕΝΤΙ	2,5500	0,00 %	4.670	0,11 %
ΠΕΙΡ	6,7460	-2,43 %	1.047.600	0,08 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΤΕΚ	1,6500	0,61 %	804	6,71 %
ΧΑΙΔΕ	0,7350	-2,00 %	43	5,33 %
ΚΥΡΙΟ	2,0600	-0,48 %	29.536	5,31 %
ΙΝΤΕΤ	1,3500	1,50 %	3.100	5,26 %
ΝΤΟΠΛΕΡ	0,7650	-0,65 %	5.690	5,19 %
ΠΑΙΡ	0,8560	-2,73 %	11.413	4,77 %
ΔΑΙΟΣ	7,3000	1,39 %	609	4,17 %
ΝΑΚΑΣ	3,4600	1,76 %	1.330	4,12 %
ΛΑΒΙ	0,8000	-0,50 %	15.791	4,10 %
ΣΕΝΤΡ	0,3250	0,62 %	4.862	4,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%