| 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 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|
| 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. | 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.% |
|---|