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
24/3/2022	2,6000	0,00%	2,6000	2,6000	2,5000	1.430	3.618,70
23/3/2022	2,6000	0,78%	2,6400	2,6400	2,5800	2.335	6.102,20
22/3/2022	2,5800	-0,77%	2,5800	2,5800	2,5600	1.844	4.753,52
21/3/2022	2,6000	-1,52%	2,6400	2,6600	2,5400	2.714	7.041,30
18/3/2022	2,6400	1,54%	2,6000	2,6400	2,5000	1.172	3.007,30
17/3/2022	2,6000	-1,52%	2,6000	2,6000	2,5000	3.260	8.280,80
16/3/2022	2,6400	3,13%	2,5800	2,6600	2,5600	13.905	36.447,50
15/3/2022	2,5600	4,07%	2,4400	2,5600	2,4400	1.275	3.169,90
14/3/2022	2,4600	4,24%	2,3600	2,4800	2,3400	2.899	6.946,94
11/3/2022	2,3600	4,42%	2,3000	2,4400	2,3000	4.480	10.599,10
10/3/2022	2,2600	-1,74%	2,3400	2,3400	2,2400	3.680	8.393,00
09/3/2022	2,3000	2,68%	2,3600	2,3600	2,2800	8.667	20.155,44
08/3/2022	2,2400	-8,94%	2,3000	2,3400	2,2200	13.968	31.737,66
04/3/2022	2,4600	-4,65%	2,5200	2,5200	2,3800	4.566	10.979,80
03/3/2022	2,5800	1,57%	2,6200	2,6200	2,5600	4.220	10.978,92
02/3/2022	2,5400	-0,78%	2,4600	2,5400	2,4200	2.496	6.111,84
01/3/2022	2,5600	-0,78%	2,5000	2,5800	2,4800	7.006	17.550,02
28/2/2022	2,5800	-4,44%	2,5600	2,6000	2,5000	13.970	35.149,28
25/2/2022	2,7000	4,65%	2,6400	2,7400	2,6400	25.509	68.493,94
24/2/2022	2,5800	-9,79%	2,6400	2,7400	2,5200	32.715	85.044,62
23/2/2022	2,8600	-3,38%	2,9800	2,9800	2,8000	27.273	77.481,72
22/2/2022	2,9600	-1,33%	2,9000	2,9600	2,8600	8.094	23.641,16
21/2/2022	3,0000	-0,66%	3,0800	3,0800	2,9000	13.136	39.068,44
18/2/2022	3,0200	0,00%	3,0200	3,1200	3,0000	10.726	32.679,82
17/2/2022	3,0200	0,00%	3,0000	3,1400	2,9400	20.737	63.235,34
16/2/2022	3,0200	1,34%	3,0200	3,1000	2,9600	23.101	69.360,96
15/2/2022	2,9800	4,93%	2,8600	3,0200	2,8600	37.710	111.167,50
14/2/2022	2,8400	2,90%	2,7000	2,8600	2,6000	18.591	51.383,46
11/2/2022	2,7600	6,15%	2,6000	2,7800	2,6000	7.206	19.571,24
10/2/2022	2,6000	-1,52%	2,6000	2,6200	2,5600	1.298	3.366,04
09/2/2022	2,6400	-0,75%	2,6600	2,7000	2,6000	3.120	8.207,48
08/2/2022	2,6600	0,00%	2,6200	2,6800	2,6000	2.186	5.739,84
07/2/2022	2,6600	-3,62%	2,7200	2,7600	2,6400	4.669	12.501,84
04/2/2022	2,7600	0,00%	2,7200	2,7600	2,7200	6.574	18.084,24
03/2/2022	2,7600	0,00%	2,7200	2,7600	2,7200	5.732	15.716,74
02/2/2022	2,7600	1,47%	2,7600	2,8200	2,7400	26.869	74.831,92
01/2/2022	2,7200	4,62%	2,6000	2,7400	2,5400	17.303	46.072,94
31/1/2022	2,6000	4,00%	2,5600	2,6200	2,5600	7.206	18.667,50
28/1/2022	2,5000	-0,79%	2,4400	2,5200	2,4200	2.628	6.422,32
27/1/2022	2,5200	0,80%	2,5000	2,5200	2,4000	7.554	18.599,26
26/1/2022	2,5000	0,81%	2,6200	2,6400	2,4800	4.376	10.979,30
25/1/2022	2,4800	0,00%	2,5200	2,5200	2,4400	2.191	5.409,48
24/1/2022	2,4800	-3,88%	2,5400	2,5800	2,4200	18.214	45.146,62
21/1/2022	2,5800	-3,73%	2,6800	2,7000	2,5800	3.567	9.282,34
20/1/2022	2,6800	-0,74%	2,7400	2,7400	2,6600	2.520	6.758,60
19/1/2022	2,7000	3,85%	2,6000	2,7000	2,6000	18.007	47.920,64
18/1/2022	2,6000	-1,52%	2,6000	2,6200	2,5600	7.735	19.992,96
17/1/2022	2,6400	-1,49%	2,7400	2,7400	2,6000	17.300	45.875,94
14/1/2022	2,6800	-1,47%	2,7200	2,7200	2,6400	4.060	10.822,32
13/1/2022	2,7200	-0,73%	2,7600	2,7600	2,6800	6.635	17.950,04
12/1/2022	2,7400	1,48%	2,6600	2,7400	2,6600	4.565	12.314,18
11/1/2022	2,7000	0,00%	2,7200	2,7200	2,6400	9.422	25.166,18
10/1/2022	2,7000	0,75%	2,7000	2,8000	2,6800	4.864	13.247,76
07/1/2022	2,6800	-2,19%	2,7400	2,7400	2,6600	5.846	15.673,16
05/1/2022	2,7400	2,24%	2,7200	2,7600	2,6800	7.814	21.205,42
04/1/2022	2,6800	3,08%	2,6400	2,7200	2,6200	9.443	25.351,80
03/1/2022	2,6000	-1,52%	2,6600	2,6800	2,5800	8.988	23.583,94
31/12/2021	2,6400	1,54%	2,6400	2,6600	2,5800	1.202	3.119,00
30/12/2021	2,6000	-1,52%	2,5800	2,6600	2,5000	46.045	116.872,34
29/12/2021	2,6400	-1,49%	2,8200	2,8200	2,5800	11.455	30.184,06
28/12/2021	2,6800	-2,90%	2,7400	2,8000	2,6600	17.429	46.863,72
27/12/2021	2,7600	-4,17%	2,7800	2,9000	2,7200	7.081	19.463,20
23/12/2021	2,8800	0,70%	2,9200	2,9200	2,7800	1.362	3.837,42
22/12/2021	2,8600	-1,38%	2,8600	2,8600	2,8000	930	2.620,80
21/12/2021	2,9000	5,84%	2,9200	2,9200	2,7400	13.185	37.735,16
20/12/2021	2,7400	0,74%	2,6800	2,8000	2,6600	31.911	86.715,96
17/12/2021	2,7200	-0,73%	2,7400	2,8200	2,7200	4.495	12.310,44
16/12/2021	2,7400	-1,44%	2,8200	2,8400	2,7400	6.305	17.488,42
15/12/2021	2,7800	-2,11%	2,8400	2,8400	2,7600	1.310	3.659,36
14/12/2021	2,8400	1,43%	2,9000	2,9000	2,7000	14.017	38.488,08
13/12/2021	2,8000	-2,78%	2,9400	2,9400	2,8000	1.300	3.750,96
10/12/2021	2,8800	-3,36%	2,8800	2,9600	2,8600	5.839	16.898,76
09/12/2021	2,9800	-1,32%	2,9400	3,0200	2,8800	6.363	18.607,18
08/12/2021	3,0200	4,14%	2,9800	3,0600	2,9000	7.206	21.555,44
07/12/2021	2,9000	-4,61%	2,9600	3,0400	2,9000	7.506	22.127,66
06/12/2021	3,0400	-1,30%	3,1200	3,1400	3,0000	3.420	10.513,54
03/12/2021	3,0800	1,32%	3,1400	3,2600	2,9800	27.356	84.236,38
02/12/2021	3,0400	4,11%	2,9400	3,0400	2,7600	19.983	57.732,56
01/12/2021	2,9200	8,15%	2,7800	2,9800	2,7600	19.161	54.864,48
30/11/2021	2,7000	3,05%	2,6800	2,7800	2,6200	8.780	23.729,66
29/11/2021	2,6200	0,77%	2,6800	2,6800	2,5800	5.357	14.072,76
26/11/2021	2,6000	-9,09%	2,6000	2,7200	2,5800	8.559	22.585,16
25/11/2021	2,8600	3,62%	2,7600	2,8600	2,7000	4.162	11.464,62
24/11/2021	2,7600	0,00%	2,7600	2,7600	2,6800	1.600	4.340,44
23/11/2021	2,7600	0,00%	2,7400	2,7600	2,6400	2.960	8.012,84
22/11/2021	2,7600	-0,72%	2,7800	2,8800	2,7600	2.700	7.483,72
19/11/2021	2,7800	-2,11%	2,8400	2,8400	2,7600	7.595	21.340,78
18/11/2021	2,8400	-1,39%	2,8800	2,9400	2,8400	5.994	17.160,76
17/11/2021	2,8800	0,00%	2,9600	2,9600	2,8600	9.227	26.743,96
16/11/2021	2,8800	-0,69%	2,9000	3,0000	2,8600	7.140	20.886,30
15/11/2021	2,9000	1,40%	2,9200	3,0200	2,8800	17.995	53.181,90
12/11/2021	2,8600	2,14%	2,8800	2,9000	2,7600	12.161	34.475,72
11/11/2021	2,8000	-2,78%	2,9600	2,9600	2,8000	4.743	13.419,82
10/11/2021	2,8800	8,27%	2,6600	2,9200	2,6600	32.527	91.830,86
09/11/2021	2,6600	-1,48%	2,6400	2,7800	2,6000	10.753	28.666,66
08/11/2021	2,7000	2,27%	2,6400	2,7000	2,5400	22.110	57.689,58
05/11/2021	2,6400	-2,22%	2,6800	2,6800	2,5800	14.406	37.573,44
04/11/2021	2,7000	-1,46%	2,7600	2,7600	2,6400	4.712	12.585,20
03/11/2021	2,7400	-1,44%	2,7400	2,7600	2,6800	10.688	28.795,62
02/11/2021	2,7800	1,46%	2,7400	2,7800	2,6600	6.670	18.113,90
01/11/2021	2,7400	-4,20%	2,7400	2,7800	2,6400	17.395	47.182,78
29/10/2021	2,8600	-2,05%	2,9000	2,9000	2,7400	8.446	23.638,04
27/10/2021	2,9200	-0,68%	2,8600	2,9200	2,8000	9.987	28.266,92
26/10/2021	2,9400	1,38%	2,9000	2,9600	2,8400	2.643	7.666,90
25/10/2021	2,9000	-3,33%	3,0000	3,0000	2,8000	4.005	11.726,50
22/10/2021	3,0000	3,45%	2,9600	3,1000	2,9000	31.729	94.784,48
21/10/2021	2,9000	11,54%	2,7000	2,9600	2,7000	25.485	72.326,96
20/10/2021	2,6000	-2,99%	2,7200	2,7200	2,5200	12.858	33.205,78
19/10/2021	2,6800	-0,74%	2,7200	2,8000	2,6400	4.850	13.085,32
18/10/2021	2,7000	2,27%	2,6400	2,7200	2,6000	2.556	6.834,16
15/10/2021	2,6400	-0,75%	2,6200	2,7800	2,5800	12.609	33.139,10
14/10/2021	2,6600	-3,62%	2,8200	2,8200	2,6400	6.136	16.543,54
13/10/2021	2,7600	0,73%	2,8000	2,8200	2,7000	1.390	3.817,82
12/10/2021	2,7400	-5,52%	2,8000	2,8400	2,6000	15.754	43.192,30
11/10/2021	2,9000	-3,97%	3,0000	3,0200	2,8400	4.062	11.829,62
08/10/2021	3,0200	0,00%	3,0400	3,1400	2,9000	14.168	42.552,56
07/10/2021	3,0200	-4,43%	3,1600	3,4200	3,0200	29.852	95.726,38
06/10/2021	3,1600	12,86%	2,7000	3,3000	2,7000	22.972	68.980,44
05/10/2021	2,8000	-5,41%	2,9600	3,0600	2,7000	20.040	56.578,20
04/10/2021	2,9600	24,37%	2,3800	3,0000	2,3800	59.912	161.376,42
01/10/2021	2,3800	14,42%	2,1200	2,3800	2,1200	24.050	53.828,24
30/9/2021	2,0800	4,00%	2,1200	2,1200	2,0000	12.311	25.662,36
29/9/2021	2,0000	0,00%	1,9800	2,1200	1,9400	26.377	53.858,80
28/9/2021	2,0000	-4,76%	2,1000	2,1000	2,0000	9.035	18.160,00
27/9/2021	2,1000	0,00%	2,1000	2,1000	2,1000	2.150	4.515,00
24/9/2021	2,1000	-0,94%	2,1000	2,1000	2,0200	11.319	23.529,90
23/9/2021	2,1200	-1,85%	2,1400	2,1400	2,1200	3.500	7.450,00
22/9/2021	2,1600	-1,82%	2,2000	2,2200	2,1600	5.150	11.278,00
21/9/2021	2,2000	10,00%	2,1000	2,2000	2,1000	16.927	36.844,20
20/9/2021	2,0000	0,50%	2,0400	2,0400	2,0000	10.970	22.238,80
17/9/2021	1,9900	8,74%	1,8800	2,0000	1,8800	13.089	25.654,27
16/9/2021	1,8300	-1,08%	1,8500	1,8500	1,8300	1.098	2.019,34
15/9/2021	1,8500	-2,12%	1,8900	1,8900	1,8400	2.335	4.366,35
14/9/2021	1,8900	6,78%	1,7800	1,8900	1,7800	918	1.660,04
13/9/2021	1,7700	-1,67%	1,8000	1,8000	1,7700	4.695	8.407,65
10/9/2021	1,8000	-2,17%	1,8000	1,8000	1,8000	2.900	5.220,00
09/9/2021	1,8400	0,00%	1,8400	1,8400	1,8400		,00
08/9/2021	1,8400	3,37%	1,7400	1,8400	1,7400	441	797,34
07/9/2021	1,7800	-3,78%	1,8400	1,8400	1,7800	1.969	3.544,66
06/9/2021	1,8500	0,00%	1,8500	1,8500	1,8500	1.850	3.422,50
03/9/2021	1,8500	0,54%	1,8500	1,8500	1,8500	600	1.110,00
02/9/2021	1,8400	0,00%	1,8400	1,8400	1,8400	2.200	4.048,00
01/9/2021	1,8400	3,37%	1,8400	1,8400	1,8400	320	588,80
31/8/2021	1,7800	0,00%	1,7800	1,7800	1,7800		,00
30/8/2021	1,7800	-4,30%	1,9000	1,9000	1,7800	660	1.186,80
27/8/2021	1,8600	0,54%	1,8700	1,8700	1,8600	4.105	7.635,80
26/8/2021	1,8500	8,19%	1,7200	1,8500	1,7200	7.472	13.255,54
25/8/2021	1,7100	-5,00%	1,8000	1,8000	1,7100	4.119	7.151,65
24/8/2021	1,8000	0,00%	1,8000	1,8000	1,8000		,00
23/8/2021	1,8000	4,65%	1,8000	1,8000	1,8000	820	1.476,00
20/8/2021	1,7200	0,58%	1,7100	1,7200	1,7000	8.250	14.159,00
19/8/2021	1,7100	-1,72%	1,6800	1,7100	1,6800	6.651	11.293,68
18/8/2021	1,7400	-1,69%	1,7400	1,7400	1,7400	2.000	3.480,00
17/8/2021	1,7700	-1,67%	1,8000	1,8000	1,7700	2.649	4.748,73
16/8/2021	1,8000	0,56%	1,8000	1,8000	1,8000	2.581	4.645,80
13/8/2021	1,7900	0,00%	1,7900	1,7900	1,7900	600	1.074,00
12/8/2021	1,7900	4,07%	1,7700	1,7900	1,7700	3.699	6.619,61
11/8/2021	1,7200	-1,71%	1,7500	1,7500	1,7200	2.850	4.942,56
10/8/2021	1,7500	-2,23%	1,7500	1,7500	1,7500	200	350,00
09/8/2021	1,7900	2,87%	1,7500	1,7900	1,7500	1.000	1.770,00
06/8/2021	1,7400	5,45%	1,6200	1,7400	1,6200	4.050	6.831,00
05/8/2021	1,6500	0,00%	1,6500	1,6500	1,6500	4.239	6.994,35
04/8/2021	1,6500	-2,94%	1,6400	1,6800	1,6400	2.575	4.272,25
03/8/2021	1,7000	-2,30%	1,7000	1,7000	1,7000	130	221,00
02/8/2021	1,7400	-1,69%	1,8000	1,8000	1,6100	2.305	3.836,45
30/7/2021	1,7700	0,00%	1,7700	1,7700	1,7500	510	902,50
29/7/2021	1,7700	0,00%	1,8500	1,8500	1,8500	100	185,00
28/7/2021	1,7700	4,12%	1,7700	1,7700	1,7700	116	205,32
27/7/2021	1,7000	-8,11%	1,7000	1,7000	1,7000	919	1.562,30
26/7/2021	1,8500	0,00%	1,8500	1,8500	1,8500	2.100	3.885,00
23/7/2021	1,8500	7,56%	1,7200	1,8500	1,7200	1.800	3.304,00
22/7/2021	1,7200	-1,71%	1,7500	1,7500	1,7000	705	1.211,75
21/7/2021	1,7500	0,00%	1,7500	1,7500	1,7500	500	875,00
20/7/2021	1,7500	0,00%	1,7900	1,7900	1,7900	50	89,50
19/7/2021	1,7500	-7,89%	1,7900	1,7900	1,7500	1.420	2.494,40
16/7/2021	1,9000	4,40%	1,9200	1,9200	1,8900	850	1.621,50
15/7/2021	1,8200	2,82%	1,8200	1,8200	1,8100	4.720	8.565,40
14/7/2021	1,7700	5,36%	1,6600	1,7700	1,6600	7.114	12.463,38
13/7/2021	1,6800	-0,59%	1,6800	1,6800	1,6300	3.918	6.524,00
12/7/2021	1,6900	6,29%	1,6200	1,7000	1,6200	7.786	12.994,00
09/7/2021	1,5900	2,58%	1,5800	1,5900	1,5800	7.229	11.437,00
08/7/2021	1,5500	-0,64%	1,5500	1,5500	1,5400	7.560	11.666,00
07/7/2021	1,5600	13,04%	1,5700	1,5700	1,5100	4.294	6.650,00
06/7/2021	1,3800	3,76%	1,4000	1,4000	1,2300	5.980	8.074,00
05/7/2021	1,3300	-0,75%	1,3200	1,3300	1,3200	469	623,00
02/7/2021	1,3400	0,00%	1,3400	1,3400	1,3400	1.010	1.353,00
01/7/2021	1,3400	1,52%	1,3400	1,3400	1,3400	4.400	5.896,00
30/6/2021	1,3200	18,92%	1,1700	1,3300	1,1700	18.772	23.709,00
29/6/2021	1,1100	-0,89%	1,1100	1,1100	1,1100	1.910	2.120,00
28/6/2021	1,1200	0,00%	1,1200	1,1200	1,1200		,00
25/6/2021	1,1200	6,67%	1,1200	1,1200	1,1200	1.000	1.120,00
24/6/2021	1,0500	0,00%	1,0500	1,0500	1,0500		,00
23/6/2021	1,0500	1,94%	1,0500	1,0500	1,0500	2.150	2.257,00
22/6/2021	1,0300	0,00%	1,0600	1,0600	1,0600	50	53,00
18/6/2021	1,0300	3,00%	1,0300	1,0300	1,0300	1.670	1.720,00
17/6/2021	1,0000	-2,91%	0,9800	1,0000	0,9800	280	278,00
16/6/2021	1,0300	-3,74%	0,9800	1,0300	0,9800	915	909,00
15/6/2021	1,0700	-6,96%	1,1000	1,1100	1,0700	3.165	3.446,00
14/6/2021	1,1500	7,48%	1,1000	1,1500	1,1000	8.333	9.451,00
11/6/2021	1,0700	18,23%	0,9600	1,0700	0,9600	5.688	5.888,00
10/6/2021	0,9050	6,47%	0,9000	0,9050	0,9000	10.953	9.883,00
09/6/2021	0,8500	1,19%	0,8150	0,8500	0,8150	850	712,00
08/6/2021	0,8400	0,60%	0,8400	0,8400	0,8400	2.100	1.764,00
07/6/2021	0,8350	-8,24%	0,8350	0,8350	0,8350	2.660	2.221,00
04/6/2021	0,9100	0,00%	0,9100	0,9100	0,9100		,00
03/6/2021	0,9100	0,00%	0,9100	0,9100	0,9100		,00
02/6/2021	0,9100	0,00%	0,9100	0,9100	0,9100	1.000	910,00
01/6/2021	0,9100	7,69%	0,9000	0,9100	0,9000	305	277,00
31/5/2021	0,8450	0,00%	0,8450	0,8450	0,8450	800	676,00
28/5/2021	0,8450	-3,98%	0,9250	0,9250	0,8450	305	258,00
27/5/2021	0,8800	0,00%	0,9000	0,9000	0,9000	25	22,00
26/5/2021	0,8800	0,00%	0,8800	0,8800	0,8800		,00
25/5/2021	0,8800	0,00%	0,9250	0,9250	0,9250	75	69,00
24/5/2021	0,8800	-2,22%	0,8800	0,8800	0,8800	1.200	1.056,00
21/5/2021	0,9000	0,00%	0,9000	0,9000	0,9000		,00
20/5/2021	0,9000	0,00%	0,9000	0,9000	0,9000		,00
19/5/2021	0,9000	-1,64%	0,9000	0,9000	0,9000	1.100	990,00
18/5/2021	0,9150	2,81%	0,9000	0,9200	0,8950	3.275	2.971,00
17/5/2021	0,8900	-8,72%	0,9000	0,9300	0,8450	2.075	1.819,00
14/5/2021	0,9750	8,94%	0,9200	0,9750	0,9200	7.397	7.081,00
13/5/2021	0,8950	3,47%	0,8850	0,8950	0,8850	6.306	5.598,00
12/5/2021	0,8650	5,49%	0,8500	0,8650	0,8500	4.320	3.677,00
11/5/2021	0,8200	0,00%	0,8200	0,8200	0,8200	1.000	820,00
10/5/2021	0,8200	-1,20%	0,8200	0,8200	0,8200	2.010	1.648,00
07/5/2021	0,8300	-2,35%	0,8300	0,8300	0,8300	1.100	913,00
06/5/2021	0,8500	0,00%	0,8500	0,8500	0,8500	600	510,00
05/5/2021	0,8500	0,00%	0,8500	0,8500	0,8500		,00
29/4/2021	0,8500	-1,16%	0,8400	0,8900	0,8400	1.700	1.448,00
28/4/2021	0,8600	0,00%	0,8600	0,8600	0,8600		,00
27/4/2021	0,8600	0,00%	0,8600	0,8600	0,8600		,00
26/4/2021	0,8600	7,50%	0,8050	0,8600	0,8050	2.060	1.740,00
23/4/2021	0,8000	-7,51%	0,8000	0,8000	0,8000	1.000	800,00
22/4/2021	0,8650	0,00%	0,8650	0,8650	0,8650	500	432,00
21/4/2021	0,8650	0,00%	0,8650	0,8650	0,8650		,00
20/4/2021	0,8650	0,00%	0,8650	0,8650	0,8650		,00
19/4/2021	0,8650	0,00%	0,8650	0,8650	0,8650		,00
16/4/2021	0,8650	0,00%	0,8650	0,8650	0,8650		,00
15/4/2021	0,8650	0,00%	0,8700	0,8700	0,8700	50	43,00
14/4/2021	0,8650	2,98%	0,8200	0,8800	0,8200	1.496	1.292,00
13/4/2021	0,8400	0,60%	0,8400	0,8400	0,8100	4.346	3.589,00
12/4/2021	0,8350	5,03%	0,8100	0,8350	0,8100	2.300	1.895,00
09/4/2021	0,7950	5,30%	0,7950	0,7950	0,7950	2.600	2.067,00
08/4/2021	0,7550	6,34%	0,7750	0,7750	0,7550	895	685,00
07/4/2021	0,7100	0,00%	0,7150	0,7150	0,7100	435	309,00
06/4/2021	0,7100	-4,05%	0,7750	0,7750	0,7100	7.013	5.201,00
01/4/2021	0,7400	1,37%	0,7400	0,7400	0,7400	2.200	1.628,00
31/3/2021	0,7300	0,00%	0,7300	0,7300	0,7300	740	540,00
30/3/2021	0,7300	4,29%	0,7200	0,7300	0,7200	4.420	3.202,00
29/3/2021	0,7000	3,70%	0,7000	0,7000	0,6950	4.752	3.323,00
26/3/2021	0,6750	7,14%	0,6850	0,6850	0,6650	11.980	8.158,00
24/3/2021	0,6300	1,61%	0,6550	0,6550	0,6300	2.530	1.619,00
23/3/2021	0,6200	0,81%	0,6300	0,6300	0,6200	8.650	5.418,00
22/3/2021	0,6150	0,82%	0,6200	0,6200	0,6100	4.269	2.623,00
19/3/2021	0,6100	-6,15%	0,6100	0,6100	0,6100	4.600	2.806,00
18/3/2021	0,6500	0,00%	0,6500	0,6500	0,6500		,00
17/3/2021	0,6500	0,78%	0,6100	0,6500	0,6100	5.700	3.538,00
16/3/2021	0,6450	4,03%	0,6450	0,6450	0,6450	1.442	930,00
12/3/2021	0,6200	0,00%	0,6350	0,6350	0,6350	199	126,00
11/3/2021	0,6200	-8,82%	0,6700	0,6700	0,6200	21.938	13.834,00
10/3/2021	0,6800	0,00%	0,6800	0,6800	0,6800	1.000	680,00
09/3/2021	0,6800	-2,86%	0,7000	0,7000	0,6800	3.710	2.572,00
08/3/2021	0,7000	0,00%	0,7000	0,7000	0,7000	2.250	1.575,00
05/3/2021	0,7000	0,00%	0,7000	0,7000	0,7000		,00
04/3/2021	0,7000	0,00%	0,7000	0,7000	0,7000		,00
03/3/2021	0,7000	0,00%	0,7100	0,7100	0,7000	2.990	2.108,00
02/3/2021	0,7000	-6,04%	0,7000	0,7000	0,7000	1.310	917,00
01/3/2021	0,7450	0,00%	0,7450	0,7450	0,7450		,00
26/2/2021	0,7450	0,00%	0,7450	0,7450	0,7450		,00
25/2/2021	0,7450	-3,25%	0,7700	0,7700	0,7450	962	717,00
24/2/2021	0,7700	0,65%	0,7700	0,7700	0,7700	400	308,00
23/2/2021	0,7650	9,29%	0,7650	0,7650	0,7650	1.000	765,00
22/2/2021	0,7000	-8,50%	0,7000	0,7000	0,7000	2.000	1.400,00
19/2/2021	0,7650	3,38%	0,7650	0,7650	0,7650	1.000	765,00
18/2/2021	0,7400	4,23%	0,7450	0,7450	0,7150	5.400	4.020,00
17/2/2021	0,7100	0,71%	0,7050	0,7100	0,7050	6.838	4.852,00
16/2/2021	0,7050	0,00%	0,7050	0,7050	0,7050	1.500	1.057,00
15/2/2021	0,7050	7,63%	0,7050	0,7050	0,7050	2.488	1.754,00
12/2/2021	0,6550	1,55%	0,6550	0,6550	0,6550	1.372	898,00
11/2/2021	0,6450	7,50%	0,6500	0,6500	0,6400	2.704	1.744,00
10/2/2021	0,6000	0,00%	0,5900	0,6850	0,5900	147	95,00
09/2/2021	0,6000	-8,40%	0,6000	0,6000	0,6000	1.310	786,00
08/2/2021	0,6550	0,77%	0,6550	0,6550	0,6550	1.152	754,00
05/2/2021	0,6500	0,00%	0,6500	0,7050	0,6500	1.038	675,00
04/2/2021	0,6500	-2,99%	0,7050	0,7050	0,6500	5.172	3.375,00
03/2/2021	0,6700	-6,94%	0,6800	0,6800	0,6700	4.920	3.302,00
02/2/2021	0,7200	6,67%	0,7200	0,7200	0,7150	600	431,00
01/2/2021	0,6750	2,27%	0,6750	0,6750	0,6750	1.000	675,00
29/1/2021	0,6600	0,00%	0,6600	0,6600	0,6600	46	30,00
28/1/2021	0,6600	-7,69%	0,6850	0,6850	0,6600	7.315	4.893,00
27/1/2021	0,7150	0,00%	0,7500	0,7500	0,6650	349	249,00
26/1/2021	0,7150	0,00%	0,7150	0,7150	0,7150		,00
25/1/2021	0,7150	-3,38%	0,7300	0,7300	0,7150	2.000	1.442,00
22/1/2021	0,7400	0,68%	0,6600	0,7400	0,6600	1.807	1.248,00
21/1/2021	0,7350	2,08%	0,7300	0,7600	0,7300	4.900	3.632,00
20/1/2021	0,7200	0,00%	0,7200	0,7200	0,7200	1.750	1.260,00
19/1/2021	0,7200	5,88%	0,6800	0,7200	0,6800	3.160	2.226,00
18/1/2021	0,6800	-6,85%	0,6900	0,7300	0,6800	7.704	5.248,00
15/1/2021	0,7300	0,00%	0,7300	0,7300	0,7300		,00
14/1/2021	0,7300	0,00%	0,7350	0,7350	0,7350	150	110,00
13/1/2021	0,7300	0,00%	0,7200	0,7300	0,7050	1.525	1.107,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,2500	4,32 %	0,3000	1
AKTR	8,4500	3,81 %	0,3100	347.466
ΜΕΡΚΟ	36,0000	3,45 %	1,2000	21
ΑΤΕΚ	1,6900	3,05 %	0,0500	997
CENER	14,8800	2,62 %	0,3800	158.301
ΜΙΝ	0,6500	1,88 %	0,0120	102
ΝΑΚΑΣ	3,4600	1,76 %	0,0600	1.332
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

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΕΚΡ	1,9100	-3,54 %	-0,0700	4.180
ΔΟΜΙΚ	2,0300	-2,87 %	-0,0600	8.788
ΑΒΕ	0,4850	-2,81 %	-0,0140	21.461
ΠΑΙΡ	0,8560	-2,73 %	-0,0240	11.413
ΠΕΙΡ	6,7420	-2,49 %	-0,1720	1.104.388
ΕΥΑΠΣ	3,6100	-2,43 %	-0,0900	14.302
ΦΟΥΝΤΛ	1,0600	-2,30 %	-0,0250	3.732
ΑΛΦΑ	3,3850	-2,00 %	-0,0690	939.352
ΧΑΙΔΕ	0,7350	-2,00 %	-0,0150	43
ΚΟΡΔΕ	0,4590	-1,92 %	-0,0090	3.515

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΟΠΑΠ	17,4000	-1,19 %	-0,2100	11.189.709
ΠΕΙΡ	6,7420	-2,49 %	-0,1720	7.527.451
ΕΤΕ	12,9900	-0,76 %	-0,1000	6.786.394
ΕΥΡΩΒ	3,2100	-0,31 %	-0,0100	5.116.329
ΜΠΕΛΑ	27,5800	-1,36 %	-0,3800	4.952.528
ΔΕΗ	15,7700	-0,63 %	-0,1000	3.903.284
MTLN	44,6800	-1,02 %	-0,4600	3.353.896
ΑΛΦΑ	3,3850	-2,00 %	-0,0690	3.199.040
AKTR	8,4500	3,81 %	0,3100	2.895.498
CENER	14,8800	2,62 %	0,3800	2.325.797

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2100	-0,31 %	1.588.746	5,12εκ.
ΠΕΙΡ	6,7420	-2,49 %	1.104.388	7,53εκ.
ΑΛΦΑ	3,3850	-2,00 %	939.352	3,20εκ.
ΟΠΑΠ	17,4000	-1,19 %	641.806	11,19εκ.
ΙΝΛΟΤ	1,0840	-0,73 %	610.144	662,9χιλ.
ΕΤΕ	12,9900	-0,76 %	519.182	6,79εκ.
AKTR	8,4500	3,81 %	347.466	2,90εκ.
ΔΕΗ	15,7700	-0,63 %	245.785	3,90εκ.
BOCHGR	7,9400	-0,25 %	200.815	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	17,4000	-1,19 %	641.806	0,17 %
AKTR	8,4500	3,81 %	347.466	0,17 %
ΜΠΕΛΑ	27,5800	-1,36 %	177.158	0,13 %
ΕΧΑΕ	6,1900	-0,96 %	70.744	0,12 %
ΙΝΛΙΦ	5,7200	0,35 %	21.749	0,12 %
ΜΕΝΤΙ	2,5500	0,00 %	4.670	0,11 %
ΠΕΙΡ	6,7420	-2,49 %	1.104.388	0,09 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΤΕΚ	1,6900	3,05 %	997	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 %	1.332	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.%