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
25/6/2024	1,6350	-0,91%	1,6300	1,6500	1,6300	200	327,00
21/6/2024	1,6500	-0,90%	1,6800	1,6850	1,6000	550	897,95
20/6/2024	1,6650	-3,20%	1,7150	1,7350	1,5600	21.297	34.632,58
19/6/2024	1,7200	-4,44%	1,8000	1,8100	1,7150	7.091	12.327,49
18/6/2024	1,8000	-0,83%	1,8500	1,8700	1,8000	1.540	2.798,00
17/6/2024	1,8150	-0,27%	1,8500	1,8500	1,7700	821	1.483,10
14/6/2024	1,8200	-0,55%	1,8500	1,8600	1,8000	592	1.077,14
13/6/2024	1,8300	-0,54%	1,8550	1,8550	1,8000	3.379	6.183,60
12/6/2024	1,8400	0,00%	1,8450	1,8500	1,8300	2.470	4.531,80
11/6/2024	1,8400	0,82%	1,8500	1,8500	1,7600	4.633	8.321,87
10/6/2024	1,8250	-0,27%	1,8200	1,8300	1,8200	500	912,03
07/6/2024	1,8300	0,00%	1,8500	1,8500	1,8250	1.180	2.161,20
06/6/2024	1,8300	-2,40%	1,8800	1,8800	1,7600	6.084	11.027,35
05/6/2024	1,8750	1,35%	1,8700	1,8950	1,8700	500	936,96
04/6/2024	1,8500	-3,14%	1,8950	1,9000	1,8200	2.858	5.258,59
03/6/2024	1,9100	0,79%	1,9100	1,9200	1,9100	500	955,20
31/5/2024	1,8950	1,34%	1,8750	1,9000	1,8500	813	1.520,80
30/5/2024	1,8700	0,27%	1,8900	1,8950	1,8200	1.861	3.425,62
29/5/2024	1,8650	-1,84%	1,9200	1,9400	1,8500	1.662	3.112,55
28/5/2024	1,9000	0,00%	1,9150	1,9200	1,8500	2.008	3.763,35
27/5/2024	1,9000	1,33%	1,8850	1,9100	1,8750	2.305	4.345,12
24/5/2024	1,8750	-1,32%	1,9000	1,9100	1,8550	2.534	4.767,30
23/5/2024	1,9000	0,00%	1,9000	1,9000	1,8600	2.753	5.194,48
22/5/2024	1,9000	0,00%	1,9100	1,9150	1,8700	6.484	12.179,22
21/5/2024	1,9000	0,26%	1,9000	1,9100	1,8700	7.130	13.364,01
20/5/2024	1,8950	-1,56%	1,9400	1,9400	1,8600	4.021	7.584,88
17/5/2024	1,9250	0,79%	1,9200	1,9400	1,9200	440	848,03
16/5/2024	1,9100	0,79%	1,9250	1,9250	1,8700	2.575	4.900,18
15/5/2024	1,8950	-0,26%	1,9000	1,9000	1,8650	3.148	5.938,66
14/5/2024	1,9000	-0,78%	1,9450	1,9500	1,8700	7.017	13.240,85
13/5/2024	1,9150	1,86%	1,9100	1,9500	1,8500	4.032	7.663,85
10/5/2024	1,8800	-0,27%	1,9000	1,9000	1,8600	2.520	4.726,39
09/5/2024	1,8850	-1,05%	1,9150	1,9250	1,8600	3.112	5.859,98
08/5/2024	1,9050	0,00%	1,9300	1,9500	1,8700	6.894	13.102,42
02/5/2024	1,9050	0,26%	1,9300	1,9450	1,8500	11.068	20.958,22
30/4/2024	1,9000	-5,00%	2,0100	2,0400	1,9000	9.382	18.209,81
29/4/2024	2,0000	0,00%	2,0300	2,0400	1,9600	1.939	3.844,45
26/4/2024	2,0000	1,01%	2,0100	2,0300	1,9700	19.805	39.316,24
25/4/2024	1,9800	-1,98%	1,9800	2,0400	1,9500	11.331	22.427,70
24/4/2024	2,0200	-1,94%	1,9500	2,0300	1,9450	21.447	42.462,25
23/4/2024	2,0600	-0,48%	2,1000	2,1100	2,0400	6.785	14.007,04
22/4/2024	2,0700	-0,48%	2,1300	2,1300	2,0400	3.849	7.923,58
19/4/2024	2,0800	2,46%	2,0200	2,1100	2,0000	6.025	12.220,70
18/4/2024	2,0300	1,50%	2,0200	2,0300	1,9850	2.401	4.806,31
17/4/2024	2,0000	0,00%	1,9750	2,0400	1,9700	2.695	5.362,54
16/4/2024	2,0000	-0,50%	2,0200	2,0300	1,9800	9.113	18.105,53
15/4/2024	2,0100	-0,50%	2,0200	2,0400	1,9900	6.636	13.331,79
12/4/2024	2,0200	-3,35%	2,1200	2,1200	2,0200	6.545	13.262,60
11/4/2024	2,0900	0,00%	2,1000	2,1000	2,0200	1.315	2.705,25
10/4/2024	2,0900	0,00%	2,1300	2,1300	2,0400	1.011	2.094,33
09/4/2024	2,0900	-0,48%	2,1000	2,1300	2,0500	3.759	7.805,80
08/4/2024	2,1000	0,96%	2,1100	2,1300	2,0300	2.844	5.873,45
05/4/2024	2,0800	0,97%	2,0600	2,0800	2,0000	7.208	14.563,13
04/4/2024	2,0600	0,49%	2,0800	2,0900	2,0100	3.821	7.781,89
03/4/2024	2,0500	-0,97%	2,0600	2,0800	2,0100	7.945	16.165,67
02/4/2024	2,0700	-0,96%	2,1300	2,1300	2,0100	4.430	9.216,92
28/3/2024	2,0900	1,46%	2,0600	2,1500	2,0600	3.625	7.575,20
27/3/2024	2,0600	-1,90%	2,1200	2,1200	2,0200	6.309	12.934,59
26/3/2024	2,1000	0,00%	2,1100	2,1100	2,0600	1.349	2.810,42
22/3/2024	2,1000	-0,47%	2,1300	2,1300	2,0900	1.013	2.130,02
21/3/2024	2,1100	0,00%	2,1100	2,1100	2,0500	4.395	9.172,45
20/3/2024	2,1100	1,93%	2,0800	2,1100	2,0500	1.696	3.504,47
19/3/2024	2,0700	-0,48%	2,1000	2,1100	2,0300	5.996	12.251,06
15/3/2024	2,0800	-3,26%	2,1500	2,1500	2,0600	11.896	24.793,76
14/3/2024	2,1500	1,90%	2,1300	2,1500	2,0700	3.099	6.517,60
13/3/2024	2,1100	0,48%	2,1300	2,1300	2,0700	5.773	12.040,43
12/3/2024	2,1000	0,96%	2,1000	2,1500	2,0800	2.952	6.202,84
11/3/2024	2,0800	-2,80%	2,1600	2,1600	2,0800	12.870	26.940,64
08/3/2024	2,1400	-0,47%	2,1700	2,1800	2,1000	3.850	8.149,57
07/3/2024	2,1500	-1,38%	2,2200	2,2300	2,1100	3.010	6.457,36
06/3/2024	2,1800	-3,11%	2,2600	2,2600	2,1100	13.181	28.528,63
05/3/2024	2,2500	-5,86%	2,3800	2,3900	2,2500	10.188	23.301,26
04/3/2024	2,3900	1,70%	2,3300	2,4000	2,3100	22.773	54.027,07
01/3/2024	2,3500	7,31%	2,2200	2,3800	2,1600	51.345	119.437,26
29/2/2024	2,1900	3,30%	2,1300	2,2000	2,1300	6.000	13.021,27
28/2/2024	2,1200	0,00%	2,1300	2,1400	2,0700	2.031	4.252,65
27/2/2024	2,1200	1,44%	2,0700	2,1300	2,0700	1.205	2.509,95
26/2/2024	2,0900	-0,95%	2,1200	2,1400	2,0800	1.782	3.732,26
23/2/2024	2,1100	0,48%	2,1200	2,1300	2,0700	1.858	3.878,73
22/2/2024	2,1000	-0,47%	2,1100	2,1300	2,0600	6.402	13.287,32
21/2/2024	2,1100	0,48%	2,1300	2,1300	2,0900	1.510	3.184,20
20/2/2024	2,1000	-0,94%	2,1400	2,1400	2,0800	1.025	2.152,36
19/2/2024	2,1200	0,00%	2,1500	2,1500	2,0800	2.940	6.156,74
16/2/2024	2,1200	-0,47%	2,1100	2,1500	2,0900	1.230	2.596,19
15/2/2024	2,1300	0,47%	2,1500	2,1500	2,0800	1.501	3.156,30
14/2/2024	2,1200	0,00%	2,1400	2,1500	2,0800	2.002	4.213,34
13/2/2024	2,1200	0,47%	2,1200	2,1500	2,0900	1.844	3.889,94
12/2/2024	2,1100	-0,94%	2,1700	2,1700	2,0900	1.996	4.222,20
09/2/2024	2,1300	0,47%	2,1500	2,1800	2,1000	3.653	7.797,62
08/2/2024	2,1200	-0,93%	2,1600	2,1600	2,0900	1.010	2.141,33
07/2/2024	2,1400	0,00%	2,1700	2,1700	2,0800	2.614	5.518,02
06/2/2024	2,1400	0,47%	2,1500	2,1600	2,0900	3.139	6.637,08
05/2/2024	2,1300	-0,93%	2,1800	2,1800	2,1000	3.001	6.332,85
02/2/2024	2,1500	1,42%	2,1900	2,1900	2,0900	5.854	12.402,69
01/2/2024	2,1200	-1,40%	2,1900	2,2100	2,0600	6.099	12.789,38
31/1/2024	2,1500	0,00%	2,1800	2,1800	2,1000	5.155	10.998,22
30/1/2024	2,1500	0,00%	2,1800	2,1800	2,1100	1.482	3.170,28
29/1/2024	2,1500	-1,38%	2,1900	2,1900	2,1100	2.574	5.526,18
26/1/2024	2,1800	-0,46%	2,1900	2,1900	2,1200	2.200	4.713,80
25/1/2024	2,1900	0,00%	2,1500	2,1900	2,1500	1.113	2.405,35
24/1/2024	2,1900	0,00%	2,1900	2,1900	2,1500	1.530	3.309,30
23/1/2024	2,1900	0,92%	2,2100	2,2100	2,1700	4.366	9.613,01
22/1/2024	2,1700	2,36%	2,1800	2,2100	2,1500	1.941	4.209,54
19/1/2024	2,1200	-1,40%	2,1500	2,1500	2,0900	10.501	22.047,35
18/1/2024	2,1500	-1,83%	2,2300	2,2400	2,1000	3.820	8.140,55
17/1/2024	2,1900	-1,35%	2,2200	2,2300	2,1600	1.868	4.077,58
16/1/2024	2,2200	-0,45%	2,2300	2,2300	2,1800	1.260	2.777,94
15/1/2024	2,2300	1,36%	2,1600	2,2300	2,1600	1.983	4.335,40
12/1/2024	2,2000	-1,35%	2,2600	2,2800	2,1700	2.780	6.117,00
11/1/2024	2,2300	-1,33%	2,3100	2,3100	2,2300	1.599	3.587,92
10/1/2024	2,2600	-0,88%	2,3100	2,3200	2,2500	810	1.850,41
09/1/2024	2,2800	-1,72%	2,3200	2,3600	2,2300	4.220	9.596,44
08/1/2024	2,3200	0,00%	2,3200	2,3200	2,2500	7.930	17.947,20
05/1/2024	2,3200	-0,43%	2,3300	2,3400	2,2800	3.413	7.909,52
04/1/2024	2,3300	0,87%	2,3200	2,3500	2,3000	3.927	9.159,22
03/1/2024	2,3100	1,32%	2,3000	2,3300	2,2800	1.531	3.534,64
02/1/2024	2,2800	0,44%	2,3100	2,3400	2,2000	4.803	10.958,14
29/12/2023	2,2700	0,44%	2,2800	2,3100	2,2500	1.320	2.991,67
28/12/2023	2,2600	-0,44%	2,3000	2,3000	2,1900	5.873	13.115,67
27/12/2023	2,2700	-0,87%	2,3300	2,3400	2,2400	1.955	4.415,10
22/12/2023	2,2900	0,44%	2,3300	2,3300	2,2300	1.852	4.160,18
21/12/2023	2,2800	-2,98%	2,3800	2,3800	2,2400	2.360	5.374,70
20/12/2023	2,3500	1,29%	2,3700	2,3800	2,3400	560	1.319,50
19/12/2023	2,3200	2,65%	2,2600	2,3300	2,2300	3.455	7.932,54
18/12/2023	2,2600	-5,04%	2,3800	2,3800	2,2600	7.967	18.175,33
15/12/2023	2,3800	1,28%	2,3600	2,3800	2,3500	1.206	2.850,64
14/12/2023	2,3500	-1,67%	2,4200	2,4200	2,3000	1.792	4.202,82
13/12/2023	2,3900	-0,42%	2,4300	2,4300	2,3400	1.970	4.645,28
12/12/2023	2,4000	0,42%	2,4100	2,4100	2,3600	1.620	3.856,30
11/12/2023	2,3900	0,00%	2,3200	2,4300	2,3200	1.570	3.687,45
08/12/2023	2,3900	0,00%	2,4400	2,4500	2,3600	385	922,90
07/12/2023	2,3900	3,46%	2,3200	2,4200	2,3200	11.500	27.282,27
06/12/2023	2,3100	1,76%	2,3000	2,3300	2,2500	3.043	6.974,57
05/12/2023	2,2700	-2,58%	2,3500	2,3500	2,2000	8.169	18.253,40
04/12/2023	2,3300	-0,85%	2,3500	2,4100	2,2400	5.469	12.541,58
01/12/2023	2,3500	-1,26%	2,3800	2,3800	2,3000	3.121	7.233,67
30/11/2023	2,3800	1,28%	2,3800	2,4200	2,3600	330	786,20
29/11/2023	2,3500	-0,42%	2,3700	2,4100	2,3300	224	527,22
28/11/2023	2,3600	1,29%	2,3600	2,3700	2,3200	1.802	4.201,99
27/11/2023	2,3300	-2,10%	2,4300	2,4500	2,2700	5.599	13.113,82
24/11/2023	2,3800	-0,83%	2,4400	2,4500	2,3100	660	1.559,95
23/11/2023	2,4000	3,00%	2,3200	2,4000	2,3200	1.034	2.438,32
22/11/2023	2,3300	-0,43%	2,2700	2,3800	2,2600	1.145	2.629,18
21/11/2023	2,3400	0,86%	2,3500	2,4000	2,2800	1.478	3.453,67
20/11/2023	2,3200	0,00%	2,3400	2,3600	2,2700	1.260	2.900,55
17/11/2023	2,3200	3,57%	2,2700	2,3300	2,2700	4.330	9.977,54
16/11/2023	2,2400	0,00%	2,2400	2,2800	2,1700	10.002	22.063,03
15/11/2023	2,2400	0,45%	2,2300	2,2600	2,2200	1.490	3.330,30
14/11/2023	2,2300	1,83%	2,2200	2,2400	2,1400	4.702	10.248,84
13/11/2023	2,1900	-0,45%	2,2500	2,2600	2,1300	2.560	5.521,55
10/11/2023	2,2000	-0,45%	2,2200	2,2300	2,1800	302	664,56
09/11/2023	2,2100	-3,49%	2,3000	2,3000	2,1800	3.624	8.012,28
08/11/2023	2,2900	-0,87%	2,3100	2,3400	2,2300	2.479	5.639,68
07/11/2023	2,3100	-0,43%	2,3300	2,3300	2,2400	4.446	10.132,13
06/11/2023	2,3200	3,57%	2,3400	2,3500	2,2600	4.114	9.481,46
03/11/2023	2,2400	4,19%	2,2100	2,2800	2,1500	9.749	21.635,59
02/11/2023	2,1500	2,87%	2,1600	2,1600	2,0800	1.732	3.636,15
01/11/2023	2,0900	0,97%	2,1100	2,1100	2,0700	1.460	3.052,50
31/10/2023	2,0700	2,48%	2,0800	2,0800	1,9800	4.882	9.826,36
30/10/2023	2,0200	0,00%	2,0700	2,0800	1,9800	745	1.490,20
27/10/2023	2,0200	1,51%	2,0200	2,0200	2,0200	200	404,00
26/10/2023	1,9900	0,00%	1,9900	1,9900	1,9500	522	1.030,58
25/10/2023	1,9900	-1,97%	2,0900	2,0900	1,9500	4.171	8.268,68
24/10/2023	2,0300	1,00%	2,1000	2,1000	1,9800	1.850	3.698,03
23/10/2023	2,0100	0,50%	2,1100	2,1100	1,9500	8.267	16.233,89
20/10/2023	2,0000	0,00%	2,0100	2,0200	1,9550	2.023	4.019,47
19/10/2023	2,0000	-1,96%	2,0600	2,1000	1,9800	4.596	9.223,49
18/10/2023	2,0400	-1,45%	2,1400	2,1500	2,0100	2.239	4.542,83
17/10/2023	2,0700	-2,82%	2,1500	2,1700	2,0400	1.231	2.601,03
16/10/2023	2,1300	-0,47%	2,1600	2,1600	2,1000	622	1.316,80
13/10/2023	2,1400	1,42%	2,1400	2,1500	2,1400	235	503,00
12/10/2023	2,1100	1,44%	2,1200	2,1200	2,0600	4.695	9.755,32
11/10/2023	2,0800	1,96%	2,0500	2,0800	2,0000	10.615	21.450,19
10/10/2023	2,0400	0,00%	2,0500	2,0500	2,0000	3.680	7.457,82
09/10/2023	2,0400	-2,39%	2,1000	2,1000	2,0000	2.062	4.234,68
06/10/2023	2,0900	0,00%	2,2100	2,2100	2,0400	1.166	2.413,45
05/10/2023	2,0900	-0,95%	2,1700	2,1700	2,0100	3.110	6.519,89
04/10/2023	2,1100	-1,86%	2,1500	2,1500	2,0100	6.678	13.678,73
03/10/2023	2,1500	-1,83%	2,1700	2,1800	2,1100	1.622	3.489,74
02/10/2023	2,1900	0,46%	2,1900	2,2200	2,1800	702	1.534,44
29/9/2023	2,1800	0,00%	2,1500	2,1900	2,1500	416	902,48
28/9/2023	2,1800	0,00%	2,2100	2,2200	2,1500	1.013	2.196,96
27/9/2023	2,1800	1,40%	2,1900	2,2300	2,1000	6.722	14.658,38
26/9/2023	2,1500	1,42%	2,1500	2,1500	2,0500	14.401	30.077,45
25/9/2023	2,1200	-6,61%	2,1900	2,2000	2,0800	14.383	30.833,41
22/9/2023	2,2700	-0,87%	2,3000	2,3000	2,1800	5.272	11.849,59
21/9/2023	2,2900	-2,55%	2,3300	2,3300	2,2300	14.238	32.182,93
20/9/2023	2,3500	-5,24%	2,5300	2,5300	2,2800	6.304	15.156,30
19/9/2023	2,4800	-6,06%	2,6600	2,6600	2,4500	4.079	10.205,13
18/9/2023	2,6400	-1,49%	2,7100	2,7300	2,6100	3.483	9.301,69
15/9/2023	2,6800	3,47%	2,6000	2,6900	2,5600	6.572	17.311,01
14/9/2023	2,5900	0,78%	2,6300	2,6300	2,5100	2.872	7.398,19
13/9/2023	2,5700	-3,75%	2,6700	2,7000	2,5200	5.747	14.650,01
12/9/2023	2,6700	-1,11%	2,7200	2,7200	2,5300	6.064	15.798,16
11/9/2023	2,7000	0,00%	2,7700	2,8000	2,6400	3.002	8.128,83
08/9/2023	2,7000	0,37%	2,7200	2,7200	2,6300	2.586	6.896,86
07/9/2023	2,6900	-5,28%	2,8000	2,8600	2,6500	12.493	33.739,53
06/9/2023	2,8400	1,07%	2,8900	2,8900	2,8300	1.045	2.967,66
05/9/2023	2,8100	-1,06%	2,9100	2,9100	2,7700	1.537	4.310,81
04/9/2023	2,8400	-2,07%	2,9300	2,9300	2,7900	2.787	7.908,32
01/9/2023	2,9000	-0,34%	2,9200	2,9400	2,8300	1.126	3.257,30
31/8/2023	2,9100	-2,02%	3,0000	3,0000	2,8500	3.913	11.278,72
30/8/2023	2,9700	-0,67%	2,9800	3,0400	2,8900	7.612	22.366,58
29/8/2023	2,9900	3,46%	2,9200	3,0600	2,9000	22.303	66.226,20
28/8/2023	2,8900	0,35%	2,9100	2,9200	2,8000	2.093	5.951,16
25/8/2023	2,8800	-0,35%	2,8900	2,9200	2,8200	2.483	7.070,98
24/8/2023	2,8900	1,05%	2,8700	2,9200	2,8000	4.665	13.291,38
23/8/2023	2,8600	0,00%	2,8800	2,9000	2,7800	7.349	20.682,35
22/8/2023	2,8600	-2,39%	2,9400	2,9600	2,8600	6.202	18.022,19
21/8/2023	2,9300	-0,34%	2,9700	2,9700	2,8500	7.780	22.291,35
18/8/2023	2,9400	-1,01%	3,0000	3,0000	2,8200	3.012	8.693,30
17/8/2023	2,9700	0,34%	3,0000	3,0400	2,8700	3.377	9.983,24
16/8/2023	2,9600	0,34%	2,8600	2,9900	2,8300	3.025	8.741,37
14/8/2023	2,9500	0,00%	2,9500	2,9800	2,8000	5.817	16.610,13
11/8/2023	2,9500	-1,01%	3,0300	3,0300	2,8700	2.475	7.213,15
10/8/2023	2,9800	0,00%	3,0000	3,0000	2,8800	4.720	13.891,92
09/8/2023	2,9800	-1,65%	3,0600	3,0600	2,9000	3.651	10.704,52
08/8/2023	3,0300	-2,57%	3,1400	3,1400	2,9600	4.773	14.363,67
07/8/2023	3,1100	1,30%	3,1000	3,1400	3,1000	3.360	10.440,75
04/8/2023	3,0700	4,42%	2,9900	3,0800	2,9900	6.689	20.195,83
03/8/2023	2,9400	0,00%	2,8900	2,9500	2,8900	4.066	11.969,52
02/8/2023	2,9400	-2,00%	3,0000	3,0000	2,8700	9.496	27.666,32
01/8/2023	3,0000	-2,60%	3,1300	3,1300	2,9600	20.292	61.078,11
31/7/2023	3,0800	-3,45%	3,2900	3,2900	3,0400	8.909	27.647,87
28/7/2023	3,1900	-2,15%	3,3000	3,3000	3,1500	16.892	53.986,82
27/7/2023	3,2600	5,84%	3,1400	3,2800	3,0800	23.885	76.913,79
26/7/2023	3,0800	6,57%	2,8600	3,1000	2,8600	69.914	208.538,46
25/7/2023	2,8900	1,40%	2,8500	2,8900	2,7900	7.873	22.468,21
24/7/2023	2,8500	0,71%	2,8500	2,8500	2,7500	6.419	18.019,56
21/7/2023	2,8300	-0,35%	2,8400	2,8400	2,7500	4.635	13.031,16
20/7/2023	2,8400	5,58%	2,7000	2,8400	2,7000	13.042	36.243,22
19/7/2023	2,6900	3,07%	2,6600	2,7000	2,6200	11.513	30.654,55
18/7/2023	2,6100	0,00%	2,6500	2,6500	2,5600	6.151	16.008,88
17/7/2023	2,6100	-0,76%	2,7000	2,7000	2,5900	3.311	8.684,39
14/7/2023	2,6300	16,37%	2,6300	2,6800	2,6200	8.468	22.361,21
13/7/2023	2,2600	-15,67%	2,3100	2,3200	2,2500	810	22.228,02
12/7/2023	2,6800	-0,74%	2,7400	2,7400	2,6600	4.829	12.943,47
11/7/2023	2,7000	-1,10%	2,7600	2,7600	2,6900	12.434	33.731,50
10/7/2023	2,7300	-1,80%	2,7800	2,7800	2,6900	2.823	7.714,66
07/7/2023	2,7800	0,00%	2,8200	2,8400	2,7000	5.188	14.176,42
06/7/2023	2,7800	-0,36%	2,7900	2,8000	2,7100	5.803	15.908,77
05/7/2023	2,7900	-0,71%	2,8200	2,8200	2,7400	12.509	34.602,60
04/7/2023	2,8100	0,00%	2,8200	2,8200	2,7400	3.284	9.116,30
03/7/2023	2,8100	0,36%	2,8100	2,8200	2,7300	2.558	7.119,17
30/6/2023	2,8000	0,00%	2,8000	2,8400	2,7200	4.584	12.647,16
29/6/2023	2,8000	1,08%	2,8000	2,8500	2,7400	3.060	8.487,96
28/6/2023	2,7700	0,00%	2,8300	2,8800	2,6900	10.221	28.081,47
27/6/2023	2,7700	1,47%	2,7600	2,8200	2,7100	2.198	6.068,74
26/6/2023	2,7300	-0,36%	2,7400	2,8500	2,6600	3.550	9.597,82
23/6/2023	2,7400	-1,08%	2,8000	2,8000	2,7000	4.713	12.905,05
22/6/2023	2,7700	-1,77%	2,8200	2,8200	2,7400	2.125	5.916,86
21/6/2023	2,8200	1,81%	2,7900	2,8200	2,7800	5.030	14.070,64
20/6/2023	2,7700	-0,72%	2,8200	2,8300	2,6800	6.072	16.559,01
19/6/2023	2,7900	-0,71%	2,8300	2,8700	2,7500	2.012	5.622,12
16/6/2023	2,8100	-0,71%	2,8400	2,8800	2,7500	7.533	21.231,32
15/6/2023	2,8300	-1,74%	2,8700	2,9400	2,7800	14.807	41.641,02
14/6/2023	2,8800	2,86%	2,8000	2,8800	2,7800	10.806	30.489,88
13/6/2023	2,8000	0,00%	2,8000	2,8000	2,7300	6.620	18.290,88
12/6/2023	2,8000	1,82%	2,7900	2,8000	2,7000	14.804	40.333,59
09/6/2023	2,7500	1,10%	2,7600	2,7800	2,7000	16.605	45.445,53
08/6/2023	2,7200	-0,37%	2,7400	2,7700	2,6800	7.482	20.274,99
07/6/2023	2,7300	-1,44%	2,7900	2,7900	2,6800	6.339	17.307,09
06/6/2023	2,7700	1,84%	2,7900	2,7900	2,6800	7.857	21.617,53
02/6/2023	2,7200	1,12%	2,7100	2,7800	2,6500	3.420	9.242,36
01/6/2023	2,6900	0,75%	2,6700	2,6900	2,6000	8.519	22.555,57
31/5/2023	2,6700	0,75%	2,6700	2,7400	2,6000	8.203	21.860,73
30/5/2023	2,6500	1,53%	2,6300	2,6500	2,5900	5.513	14.434,23
29/5/2023	2,6100	1,56%	2,6300	2,6400	2,5400	6.012	15.466,52
26/5/2023	2,5700	2,80%	2,5200	2,6000	2,5200	4.003	10.249,64
25/5/2023	2,5000	5,04%	2,4000	2,5300	2,3900	17.297	42.597,24
24/5/2023	2,3800	-0,83%	2,3800	2,3800	2,3500	5.727	13.548,96
23/5/2023	2,4000	1,27%	2,4000	2,4300	2,3400	9.240	22.197,42
22/5/2023	2,3700	3,04%	2,3800	2,4500	2,3300	13.747	32.412,03
19/5/2023	2,3000	-2,13%	2,2200	2,3100	2,2200	4.444	10.132,35
18/5/2023	2,3500	-0,42%	2,3900	2,4000	2,3300	5.273	12.566,78
17/5/2023	2,3600	3,06%	2,3000	2,3600	2,2400	9.801	22.266,51
16/5/2023	2,2900	1,78%	2,2300	2,2900	2,1600	18.302	40.460,72
15/5/2023	2,2500	-0,88%	2,2600	2,2600	2,2500	151	339,81
12/5/2023	2,2700	-0,87%	2,2700	2,2700	2,2200	11.058	24.741,66
11/5/2023	2,2900	1,33%	2,2600	2,2900	2,2600	251	567,29
10/5/2023	2,2600	-3,00%	2,2800	2,3000	2,2500	3.604	8.174,10
09/5/2023	2,3300	0,43%	2,2900	2,3300	2,2800	2.151	4.955,75
08/5/2023	2,3200	0,43%	2,3300	2,3300	2,2700	1.596	3.675,37
05/5/2023	2,3100	0,43%	2,2800	2,3100	2,2300	6.899	15.711,40
04/5/2023	2,3000	0,44%	2,3000	2,3000	2,3000	5	11,50
03/5/2023	2,2900	-2,97%	2,2900	2,3500	2,2500	4.355	9.973,29
02/5/2023	2,3600	-0,84%	2,3800	2,3800	2,2800	6.011	13.906,57
28/4/2023	2,3800	-2,86%	2,4100	2,4400	2,3700	2.120	5.046,90
27/4/2023	2,4500	1,66%	2,3900	2,4600	2,3500	8.949	21.570,62
26/4/2023	2,4100	0,84%	2,3900	2,4100	2,3100	4.659	11.037,84
25/4/2023	2,3900	0,84%	2,3600	2,4000	2,3600	8.193	19.528,83
24/4/2023	2,3700	0,85%	2,3600	2,3900	2,3200	4.465	10.554,60
21/4/2023	2,3500	2,62%	2,2400	2,3500	2,2200	18.016	40.839,92
20/4/2023	2,2900	-0,43%	2,3000	2,3000	2,2300	2.580	5.862,01
19/4/2023	2,3000	-1,29%	2,3200	2,3300	2,2700	5.242	12.033,42
18/4/2023	2,3300	-0,85%	2,3200	2,3400	2,2900	5.261	12.202,02
13/4/2023	2,3500	0,86%	2,3500	2,3500	2,3500	806	1.894,10
12/4/2023	2,3300	-0,43%	2,3300	2,3300	2,2800	3.945	9.065,44
11/4/2023	2,3400	0,86%	2,3200	2,3500	2,3200	4.899	11.459,65
07/4/2023	2,3200	0,00%	2,3300	2,3300	2,2800	2.232	5.125,72

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.%