Συνεχης ενημερωση

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)

12,6400 €

-0,0800 (-0,63%)

Άνοιγμα 12,7000
Υψηλό 12,7400
Χαμηλό 12,6000

Όγκος 27.514
Τζίρος 347.998 €
Πράξεις 309

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/6/2023	7,4000	0,00%	7,5700	7,5700	7,3200	135.522	1.005.984,54
02/6/2023	7,4000	-0,94%	7,4700	7,5600	7,4000	80.046	597.725,85
01/6/2023	7,4700	0,67%	7,5700	7,6100	7,4600	160.054	1.201.673,23
31/5/2023	7,4200	-4,38%	7,6900	7,6900	7,4100	388.441	2.915.560,21
30/5/2023	7,7600	0,52%	7,7300	7,7800	7,5800	51.828	396.561,82
29/5/2023	7,7200	4,32%	7,4400	7,8000	7,3100	179.498	1.338.319,13
26/5/2023	7,4000	1,23%	7,3000	7,4400	7,2400	30.628	226.011,11
25/5/2023	7,3100	1,53%	7,5000	7,5000	7,3000	22.091	161.946,45
24/5/2023	7,2000	-0,41%	7,2800	7,3400	7,2000	44.316	321.155,73
23/5/2023	7,2300	-1,50%	7,3400	7,3800	7,1300	53.351	389.898,21
22/5/2023	7,3400	1,66%	7,4000	7,6800	7,2400	30.694	230.921,01
19/5/2023	7,2200	-1,77%	7,3100	7,5000	7,1800	16.958	124.347,81
18/5/2023	7,3500	2,08%	7,2900	7,3800	7,2700	11.209	82.336,24
17/5/2023	7,2000	-4,00%	7,4700	7,5000	7,2000	115.848	854.272,72
16/5/2023	7,5000	1,35%	7,4600	7,6500	7,3700	109.785	818.109,86
15/5/2023	7,4000	1,65%	7,2800	7,4000	7,2200	30.007	219.478,05
12/5/2023	7,2800	0,83%	7,2700	7,3300	7,1700	42.112	306.265,56
11/5/2023	7,2200	0,00%	7,2200	7,2700	7,0900	22.570	162.882,23
10/5/2023	7,2200	0,98%	7,1800	7,3500	7,1800	95.136	687.222,00
09/5/2023	7,1500	-1,65%	7,1800	7,1800	7,0300	8.458	60.001,00
08/5/2023	7,2700	0,41%	7,1800	7,2700	7,0500	71.368	511.757,91
05/5/2023	7,2400	4,02%	7,0500	7,2400	7,0500	48.594	344.516,02
04/5/2023	6,9600	-1,56%	7,0600	7,0600	6,9400	2.670	18.689,51
03/5/2023	7,0700	-2,88%	7,2800	7,2800	7,0600	15.484	110.521,40
02/5/2023	7,2800	1,39%	7,1100	7,3000	6,9200	50.610	362.626,22
28/4/2023	7,1800	4,06%	6,9900	7,1800	6,8500	171.024	1.204.825,83
27/4/2023	6,9000	-0,58%	6,8900	7,0000	6,8000	134.678	931.101,41
26/4/2023	6,9400	2,66%	6,8000	6,9400	6,7500	38.196	263.329,38
25/4/2023	6,7600	-1,02%	6,7800	6,8500	6,6400	77.471	523.342,39
24/4/2023	6,8300	1,19%	6,9300	6,9300	6,7300	4.317	29.427,26
21/4/2023	6,7500	0,00%	6,7500	6,8400	6,6700	130.806	883.309,53
20/4/2023	6,7500	-3,57%	7,0500	7,0500	6,7500	57.969	397.034,47
19/4/2023	7,0000	1,45%	6,9500	7,0600	6,8700	24.229	169.123,22
18/4/2023	6,9000	1,62%	6,8300	6,9800	6,7300	44.924	309.602,90
13/4/2023	6,7900	1,34%	6,8100	6,9200	6,7800	10.905	74.923,72
12/4/2023	6,7000	-2,19%	6,9000	6,9100	6,7000	313.483	2.150.079,36
11/4/2023	6,8500	0,59%	6,8500	6,9100	6,7800	102.771	701.628,03
07/4/2023	6,8100	0,00%	6,8600	6,8600	6,7700	6.600	44.913,23
06/4/2023	6,8100	0,15%	6,8600	6,8600	6,7700	6.600	44.913,23
05/4/2023	6,8000	0,00%	6,8200	6,8700	6,7400	25.126	171.393,09
04/4/2023	6,8000	-1,45%	6,9400	6,9400	6,7000	64.692	442.512,59
03/4/2023	6,9000	1,02%	6,8500	7,0100	6,8500	110.584	764.418,76
31/3/2023	6,8300	0,44%	6,8300	7,0000	6,6700	166.763	1.130.661,65
30/3/2023	6,8000	4,45%	6,6200	6,8300	6,5700	221.346	1.494.566,43
29/3/2023	6,5100	-2,40%	6,6600	6,6600	6,3900	103.010	674.187,07
28/3/2023	6,6700	1,99%	6,5800	6,6700	6,5300	12.397	82.001,11
27/3/2023	6,5400	1,40%	6,4700	6,6700	6,4700	14.627	96.973,28
24/3/2023	6,4500	-2,57%	6,8000	6,8000	6,4500	18.375	120.932,88
23/3/2023	6,6200	0,15%	6,6600	6,7100	6,5500	26.413	175.118,15
22/3/2023	6,6100	-2,07%	6,7900	6,8000	6,6100	17.699	118.599,24
21/3/2023	6,7500	0,90%	6,7600	6,7900	6,6300	53.265	356.721,21
20/3/2023	6,6900	-4,02%	6,9700	6,9700	6,6900	16.737	113.383,83
17/3/2023	6,9700	3,72%	6,7200	7,0700	6,6600	65.403	451.098,07
16/3/2023	6,7200	1,05%	6,7200	6,8200	6,6300	47.524	319.343,70
15/3/2023	6,6500	-6,07%	7,0400	7,0700	6,6500	50.663	345.897,21
14/3/2023	7,0800	1,14%	7,0000	7,0800	6,8800	56.543	394.906,14
13/3/2023	7,0000	4,32%	6,7000	7,0100	6,5000	37.450	252.755,57
10/3/2023	6,7100	-4,01%	6,9100	6,9100	6,6900	15.735	106.397,33
09/3/2023	6,9900	0,58%	6,9500	7,1000	6,7700	47.141	327.967,32
08/3/2023	6,9500	-0,57%	7,0200	7,1000	6,8500	9.355	64.900,79
07/3/2023	6,9900	0,58%	6,9300	7,1300	6,9300	37.061	259.208,48
06/3/2023	6,9500	-4,14%	7,3500	7,3600	6,9500	22.888	164.350,60
03/3/2023	7,2500	0,83%	7,1700	7,2500	7,1300	7.661	54.918,29
02/3/2023	7,1900	-1,78%	7,2700	7,2700	7,0800	270.491	1.949.837,78
01/3/2023	7,3200	0,00%	7,3200	7,3200	7,2500	8.339	60.873,58
28/2/2023	7,3200	4,13%	7,1300	7,3200	7,0500	123.028	886.244,74
24/2/2023	7,0300	-1,40%	7,0800	7,1000	7,0000	12.965	91.510,96
23/2/2023	7,1300	-0,14%	7,1300	7,2000	7,0800	18.371	130.935,40
22/2/2023	7,1400	-0,28%	7,2000	7,2400	7,1000	13.061	93.788,40
21/2/2023	7,1600	-3,11%	7,4700	7,4700	7,1600	22.773	165.438,03
20/2/2023	7,3900	-1,47%	7,6000	7,6000	7,3700	13.144	98.015,79
17/2/2023	7,5000	-1,19%	7,5900	7,6000	7,4700	17.774	134.265,82
16/2/2023	7,5900	-0,78%	7,5400	7,6000	7,5000	16.809	127.350,38
15/2/2023	7,6500	0,92%	7,6300	7,6500	7,4400	20.386	154.235,74
14/2/2023	7,5800	-0,92%	7,6700	7,6700	7,5500	17.191	131.231,98
13/2/2023	7,6500	2,00%	7,5600	7,6500	7,5000	10.082	76.379,17
10/2/2023	7,5000	-3,35%	7,7600	7,7600	7,4500	37.794	285.518,07
09/2/2023	7,7600	0,13%	7,8100	7,8100	7,6500	24.166	186.359,28
08/2/2023	7,7500	0,78%	7,7600	7,9000	7,6800	47.911	371.246,83
07/2/2023	7,6900	1,18%	7,6500	7,7200	7,6000	28.896	221.606,54
06/2/2023	7,6000	-2,69%	7,9200	7,9200	7,5800	25.217	194.674,98
03/2/2023	7,8100	1,43%	7,7400	7,9400	7,4400	34.739	271.473,50
02/2/2023	7,7000	2,67%	7,5600	7,7200	7,4500	26.505	201.512,20
01/2/2023	7,5000	-2,60%	7,7700	7,7800	7,5000	82.800	637.443,17
31/1/2023	7,7000	5,48%	7,3800	7,7800	7,3400	71.022	538.614,46
30/1/2023	7,3000	-2,01%	7,3800	7,5200	7,3000	19.906	146.433,37
27/1/2023	7,4500	-0,67%	7,5000	7,5000	7,4000	16.950	126.325,22
26/1/2023	7,5000	-1,96%	7,6800	7,7800	7,5000	52.789	405.261,80
25/1/2023	7,6500	-2,05%	7,7400	7,7900	7,5400	14.110	108.697,22
24/1/2023	7,8100	-2,13%	7,9200	7,9500	7,7900	25.109	197.676,21
23/1/2023	7,9800	5,70%	7,6500	8,0000	7,5900	25.618	199.680,51
20/1/2023	7,5500	1,75%	7,4700	7,5500	7,2200	13.759	101.203,90
19/1/2023	7,4200	1,50%	7,3100	7,5700	7,2500	23.529	173.656,76
18/1/2023	7,3100	2,67%	7,1100	7,3400	7,0800	156.441	1.141.401,02
17/1/2023	7,1200	0,28%	7,1100	7,2800	7,0300	23.882	170.703,47
16/1/2023	7,1000	0,85%	7,0200	7,3000	6,9900	12.430	88.385,82
13/1/2023	7,0400	4,92%	6,7000	7,0400	6,7000	28.361	193.533,46
12/1/2023	6,7100	-0,74%	6,8000	6,8000	6,6200	75.420	506.162,43
11/1/2023	6,7600	-3,01%	6,9900	7,0000	6,7000	48.803	331.412,31
10/1/2023	6,9700	2,05%	6,8600	6,9900	6,8200	17.290	119.350,93
09/1/2023	6,8300	1,19%	6,8100	6,8600	6,7100	6.861	46.781,17
05/1/2023	6,7500	0,00%	6,7400	6,8500	6,6800	30.059	203.196,98
04/1/2023	6,7500	0,15%	6,7800	6,8400	6,7000	37.139	250.724,78
03/1/2023	6,7400	2,28%	6,6400	6,7500	6,5800	60.943	404.920,91
02/1/2023	6,5900	1,54%	6,5500	6,6300	6,4800	10.619	69.472,55
30/12/2022	6,4900	-0,76%	6,5400	6,5900	6,4800	33.558	219.209,64
29/12/2022	6,5400	-1,51%	6,7800	6,8700	6,5400	32.542	217.862,44
28/12/2022	6,6400	-0,15%	6,6500	6,6600	6,5400	50.574	335.300,86
27/12/2022	6,6500	0,61%	6,7600	6,7600	6,6000	5.457	36.245,58
23/12/2022	6,6100	0,92%	6,6000	6,7700	6,5200	20.307	134.984,17
22/12/2022	6,5500	-0,15%	6,5600	6,6100	6,4500	52.748	343.409,55
21/12/2022	6,5600	-2,24%	6,6800	6,7400	6,5600	75.373	495.490,63
20/12/2022	6,7100	0,45%	6,7000	6,8000	6,6200	34.248	229.587,54
19/12/2022	6,6800	1,83%	6,6700	6,7000	6,6000	14.145	93.939,73
16/12/2022	6,5600	0,92%	6,5500	6,7500	6,5000	61.447	408.005,61
15/12/2022	6,5000	-2,99%	6,7000	6,7800	6,5000	39.234	260.622,25
14/12/2022	6,7000	-0,89%	6,7700	6,8000	6,6600	13.747	92.766,28
13/12/2022	6,7600	4,00%	6,4400	6,7600	6,4400	38.024	254.611,44
12/12/2022	6,5000	-2,84%	6,7000	6,7000	6,4900	33.494	218.622,86
09/12/2022	6,6900	-2,19%	6,7800	6,7900	6,6000	53.370	356.673,29
08/12/2022	6,8400	2,09%	6,7000	6,8500	6,6700	98.734	669.462,52
07/12/2022	6,7000	1,82%	6,6200	6,7000	6,4500	30.019	196.314,30
06/12/2022	6,5800	-1,50%	6,3500	6,7800	6,3500	15.368	102.249,04
05/12/2022	6,6800	2,45%	6,5500	6,7900	6,4500	10.375	68.079,02
02/12/2022	6,5200	0,62%	6,2000	6,5500	6,2000	29.548	191.794,64
01/12/2022	6,4800	0,00%	6,5400	6,5600	6,3600	26.830	172.956,62
30/11/2022	6,4800	2,86%	6,2900	6,4800	6,1800	192.237	1.233.984,40
29/11/2022	6,3000	2,94%	6,1600	6,3000	6,1000	61.331	377.071,16
28/11/2022	6,1200	-1,61%	6,2100	6,2100	6,0500	62.871	383.851,90
25/11/2022	6,2200	0,00%	6,2700	6,2700	6,0600	521.903	3.194.095,95
24/11/2022	6,2200	3,49%	6,0500	6,2200	6,0500	20.146	123.776,98
23/11/2022	6,0100	-2,91%	6,1000	6,2000	6,0100	8.491	51.454,73
22/11/2022	6,1900	2,65%	6,0400	6,1900	5,9600	9.874	59.676,40
21/11/2022	6,0300	0,84%	5,9200	6,0400	5,9200	209.312	1.259.012,52
18/11/2022	5,9800	-1,81%	6,1800	6,1800	5,9600	106.304	648.720,44
17/11/2022	6,0900	0,83%	6,0400	6,1200	6,0400	19.445	118.500,38
16/11/2022	6,0400	-3,21%	6,2000	6,2000	5,9800	47.735	287.865,88
15/11/2022	6,2400	0,00%	6,2900	6,2900	6,2000	95.811	596.174,67
14/11/2022	6,2400	0,48%	6,3000	6,3000	6,2100	46.561	290.056,80
11/11/2022	6,2100	-0,96%	6,3000	6,3000	6,2100	10.054	63.034,13
10/11/2022	6,2700	1,13%	6,2600	6,3000	6,2000	28.734	178.688,11
09/11/2022	6,2000	-0,48%	6,1400	6,2700	6,1000	10.867	67.068,52
08/11/2022	6,2300	-1,11%	6,3000	6,3000	6,1400	30.489	190.922,13
07/11/2022	6,3000	-0,47%	6,3700	6,3800	6,2400	16.029	101.131,15
04/11/2022	6,3300	-0,63%	6,4300	6,4300	6,2300	18.734	117.741,19
03/11/2022	6,3700	1,92%	6,3300	6,3700	6,2500	6.783	42.850,37
02/11/2022	6,2500	-0,79%	6,3700	6,3700	6,1600	13.643	85.259,09
01/11/2022	6,3000	-0,79%	6,4000	6,4000	6,1400	21.180	133.449,45
31/10/2022	6,3500	-1,85%	6,5200	6,5300	6,3400	107.918	700.935,80
27/10/2022	6,4700	0,31%	6,4500	6,4900	6,4500	7.389	47.806,84
26/10/2022	6,4500	2,38%	6,3300	6,4500	6,2900	4.496	28.748,77
25/10/2022	6,3000	-1,25%	6,4500	6,4500	6,3000	12.365	78.879,40
24/10/2022	6,3800	-2,45%	6,1000	6,5400	6,1000	19.302	123.397,13
21/10/2022	6,5400	4,14%	6,2700	6,5400	6,2700	19.667	125.140,27
20/10/2022	6,2800	-0,32%	6,3000	6,3200	6,2400	6.808	42.746,16
19/10/2022	6,3000	-2,17%	6,5400	6,5400	6,3000	4.754	30.634,22
18/10/2022	6,4400	2,22%	6,4200	6,4800	6,3200	11.309	72.141,38
17/10/2022	6,3000	0,64%	6,2000	6,3900	6,2000	7.048	44.509,19
14/10/2022	6,2600	0,64%	6,1200	6,3300	6,1200	21.453	134.526,57
13/10/2022	6,2200	0,65%	6,2400	6,3400	6,2000	20.470	127.358,41
12/10/2022	6,1800	-0,64%	6,1900	6,3100	6,1400	15.745	98.031,88
11/10/2022	6,2200	1,97%	6,1700	6,2200	6,1500	15.380	95.238,30
10/10/2022	6,1000	1,67%	6,0200	6,2000	6,0200	5.703	34.797,71
07/10/2022	6,0000	-1,64%	6,1700	6,2100	6,0000	5.635	34.689,64
06/10/2022	6,1000	0,00%	6,1000	6,1900	6,0400	15.451	94.319,15
05/10/2022	6,1000	-1,61%	6,2100	6,3000	6,0000	12.893	79.129,48
04/10/2022	6,2000	1,31%	6,1800	6,2400	6,1200	4.640	28.590,06
03/10/2022	6,1200	0,49%	5,9900	6,1700	5,9900	10.367	63.273,73
30/9/2022	6,0900	1,50%	6,0500	6,0900	6,0400	13.783	83.459,52
29/9/2022	6,0000	-0,33%	6,0200	6,0900	6,0000	19.121	114.939,11
28/9/2022	6,0200	0,33%	5,9700	6,0400	5,9700	15.254	91.573,74
27/9/2022	6,0000	3,45%	5,9100	6,0300	5,9000	14.733	87.980,72
26/9/2022	5,8000	-1,02%	5,9000	5,9000	5,7500	36.447	211.585,18
23/9/2022	5,8600	0,00%	5,8600	5,9200	5,7800	11.058	64.748,71
22/9/2022	5,8600	0,34%	5,8400	5,8600	5,8000	21.100	122.639,23
21/9/2022	5,8400	-2,67%	5,9500	6,0500	5,8400	6.838	40.899,34
20/9/2022	6,0000	-1,15%	6,0100	6,1600	6,0000	27.274	164.096,69
19/9/2022	6,0700	-2,10%	6,2100	6,2200	6,0700	7.631	47.037,03
16/9/2022	6,2000	0,49%	6,2100	6,3000	5,9700	379.115	2.350.070,57
15/9/2022	6,1700	1,48%	6,1500	6,2300	6,0500	51.958	318.991,45
14/9/2022	6,0800	0,00%	6,0000	6,0800	5,9700	35.051	211.600,97
13/9/2022	6,0800	0,16%	6,0000	6,1200	5,8400	37.381	224.277,24
12/9/2022	6,0700	5,38%	5,7600	6,0700	5,7600	34.157	201.639,68
09/9/2022	5,7600	-1,54%	5,8500	5,9000	5,7000	127.008	731.284,46
08/9/2022	5,8500	-0,17%	5,8700	5,9600	5,6800	63.880	369.599,83
07/9/2022	5,8600	-3,78%	6,1300	6,1400	5,7800	95.467	561.383,48
06/9/2022	6,0900	1,16%	6,1000	6,1500	6,0000	7.439	45.294,66
05/9/2022	6,0200	-2,27%	6,1600	6,2300	5,8500	44.033	264.474,50
02/9/2022	6,1600	-1,44%	6,3000	6,3000	6,1600	23.949	148.749,01
01/9/2022	6,2500	3,65%	6,0800	6,2900	6,0600	39.758	243.837,69
31/8/2022	6,0300	-4,44%	6,3800	6,3800	6,0300	36.815	225.066,66
30/8/2022	6,3100	-5,54%	6,7400	6,7400	6,3100	30.209	195.162,94
29/8/2022	6,6800	-0,60%	6,7300	6,7500	6,5600	7.837	52.481,02
26/8/2022	6,7200	-0,44%	6,8700	6,8700	6,6100	7.470	50.617,68
25/8/2022	6,7500	-1,75%	6,9200	6,9200	6,7400	6.377	43.481,46
24/8/2022	6,8700	2,08%	6,6900	6,8700	6,6500	15.598	105.448,85
23/8/2022	6,7300	-1,46%	6,7000	6,8300	6,7000	9.669	65.463,69
22/8/2022	6,8300	0,00%	6,7700	6,8400	6,6800	18.250	123.726,95
19/8/2022	6,8300	0,44%	6,7400	6,8300	6,6800	6.533	43.976,03
18/8/2022	6,8000	-1,31%	6,7200	6,8900	6,7200	5.216	35.705,20
17/8/2022	6,8900	2,38%	6,7300	6,8900	6,6500	8.001	54.093,57
16/8/2022	6,7300	0,00%	6,9100	6,9100	6,7300	12.357	84.105,08
12/8/2022	6,7300	-2,04%	6,9100	6,9300	6,7300	16.660	114.258,73
11/8/2022	6,8700	0,59%	6,9600	6,9600	6,7400	17.810	121.978,31
10/8/2022	6,8300	-3,67%	6,9700	7,0800	6,8300	12.690	88.437,42
09/8/2022	7,0900	4,26%	6,9300	7,0900	6,6300	73.647	510.900,40
08/8/2022	6,8000	-1,45%	6,9700	6,9900	6,7100	18.770	128.980,90
05/8/2022	6,9000	-1,00%	7,0400	7,0800	6,9000	6.942	48.511,15
04/8/2022	6,9700	-1,13%	7,0400	7,0500	6,9000	9.084	63.422,86
03/8/2022	7,0500	0,28%	7,0900	7,0900	6,9300	11.455	80.257,88
02/8/2022	7,0300	1,01%	6,9000	7,0900	6,7200	36.891	255.112,52
01/8/2022	6,9600	0,87%	6,8400	6,9600	6,8300	9.445	65.026,48
29/7/2022	6,9000	1,32%	6,7500	6,9600	6,7300	9.246	63.072,98
28/7/2022	6,8100	3,18%	6,5900	6,9800	6,5900	84.449	562.752,13
27/7/2022	6,6000	-1,49%	6,6900	6,7200	6,5600	26.134	173.439,61
26/7/2022	6,7000	1,98%	6,6700	6,7500	6,5200	136.604	902.037,00
25/7/2022	6,5700	-2,95%	6,7800	6,7800	6,5500	133.697	885.421,14
22/7/2022	6,7700	0,30%	6,7300	6,9600	6,7200	171.792	1.163.446,52
21/7/2022	6,7500	2,27%	6,6500	6,7500	6,5600	16.723	111.873,71
20/7/2022	6,6000	-1,49%	6,7000	6,7400	6,6000	12.519	83.822,04
19/7/2022	6,7000	-0,74%	6,7500	6,7500	6,6800	14.894	99.945,47
18/7/2022	6,7500	0,00%	6,7500	6,7500	6,6400	27.877	186.918,95
15/7/2022	6,7500	2,43%	6,5800	6,7500	6,5300	22.433	148.156,16
14/7/2022	6,5900	-2,23%	6,5900	6,7300	6,5500	131.852	883.323,07
13/7/2022	6,7400	-0,15%	6,7500	6,7500	6,6800	5.026	33.823,46
12/7/2022	6,7500	0,90%	6,7100	6,7500	6,6800	28.861	193.901,34
11/7/2022	6,6900	1,06%	6,6500	6,7000	6,5100	5.852	39.087,00
08/7/2022	6,6200	0,15%	6,6200	6,7300	6,6200	41.860	279.848,43
07/7/2022	6,6100	2,96%	6,6200	6,6300	6,4900	41.419	270.474,24
06/7/2022	6,4200	-3,31%	6,6800	6,7200	6,4200	12.394	81.493,30
05/7/2022	6,6400	0,00%	6,6000	6,7500	6,3800	63.506	413.822,39
04/7/2022	6,6400	1,53%	6,6100	6,7700	6,5400	5.729	37.710,84
01/7/2022	6,5400	-0,91%	6,5300	6,6000	6,3800	56.703	365.300,17
30/6/2022	6,6000	-1,49%	6,7000	6,7000	6,5200	69.466	458.736,17
29/6/2022	6,7000	0,00%	6,7000	6,7500	6,7000	36.017	241.608,50
28/6/2022	6,7000	0,00%	6,7000	6,7400	6,7000	36.512	244.816,26
27/6/2022	6,7000	-0,59%	6,8000	6,8100	6,6100	9.682	65.039,72
24/6/2022	6,7400	0,15%	6,7300	6,7500	6,6700	48.988	328.554,52
23/6/2022	6,7300	4,18%	6,5000	6,7500	6,5000	8.869	59.235,45
22/6/2022	6,4600	3,36%	6,3100	6,5700	6,2600	11.057	70.871,18
21/6/2022	6,2500	-0,16%	6,2500	6,3900	6,2500	16.367	102.777,77
20/6/2022	6,2600	0,32%	6,3800	6,3800	6,1900	10.112	63.211,12
17/6/2022	6,2400	-0,95%	6,3000	6,4200	6,1800	57.923	361.614,58
16/6/2022	6,3000	-3,82%	6,6700	6,6700	6,3000	14.016	89.680,76
15/6/2022	6,5500	2,34%	6,4700	6,7000	6,4700	9.648	64.022,60
14/6/2022	6,4000	-5,88%	6,8900	6,9600	6,4000	90.424	612.571,93
10/6/2022	6,8000	1,80%	6,7700	7,1200	6,6300	16.730	114.062,03
09/6/2022	6,6800	-1,76%	6,8000	6,9900	6,6800	8.358	57.092,12
08/6/2022	6,8000	2,10%	6,6400	6,8500	6,6300	52.929	358.140,20
07/6/2022	6,6600	0,15%	6,9300	6,9300	6,6400	20.331	135.860,39
06/6/2022	6,6500	-0,89%	6,7100	7,0000	6,6500	46.176	312.672,11
03/6/2022	6,7100	-2,19%	7,1800	7,1800	6,6800	23.706	162.414,92
02/6/2022	6,8600	-4,46%	7,2100	7,2100	6,8600	43.071	301.834,45
01/6/2022	7,1800	-1,51%	7,2900	7,4000	7,1200	14.639	106.535,80
31/5/2022	7,2900	3,85%	7,0700	7,2900	7,0500	45.966	332.762,10
30/5/2022	7,0200	-1,96%	7,1600	7,3400	6,8700	57.960	412.242,69
27/5/2022	7,1600	5,60%	6,8300	7,4200	6,8100	99.894	706.677,92
26/5/2022	6,7800	1,50%	6,6800	6,7800	6,6300	16.388	109.628,40
25/5/2022	6,6800	0,00%	6,6800	6,8400	6,6200	18.508	123.794,78
24/5/2022	6,6800	-0,30%	6,7000	6,7900	6,6100	10.662	71.387,01
23/5/2022	6,7000	-0,30%	6,7100	6,7200	6,5000	84.480	565.201,70
20/5/2022	6,7200	0,60%	6,7000	6,7400	6,6500	24.910	166.799,24
19/5/2022	6,6800	-0,30%	6,7000	6,7800	6,5800	177.654	1.189.540,01
18/5/2022	6,7000	1,21%	6,7000	6,7500	6,5700	85.003	567.971,73
17/5/2022	6,6200	-0,75%	6,6200	6,7600	6,6200	26.456	176.850,50
16/5/2022	6,6700	-0,45%	6,7000	6,8000	6,5600	34.050	226.570,27
13/5/2022	6,7000	3,08%	6,6800	6,7000	6,5500	79.306	525.104,20
12/5/2022	6,5000	-5,80%	6,9000	6,9000	6,5000	18.931	127.214,75
11/5/2022	6,9000	2,99%	6,8800	7,1100	6,8000	25.771	178.451,30
10/5/2022	6,7000	3,08%	6,7400	7,3700	6,5000	86.218	570.535,69
09/5/2022	6,5000	-6,74%	7,0300	7,0300	6,3600	84.583	575.409,00
06/5/2022	6,9700	-2,92%	7,1800	7,1800	6,7200	29.027	203.522,18
05/5/2022	7,1800	-0,28%	7,2200	7,5000	7,0000	92.621	686.102,36
04/5/2022	7,2000	-1,91%	7,2200	7,2800	7,1100	63.839	461.013,96
03/5/2022	7,3400	1,38%	7,2500	7,3400	7,0000	90.115	648.391,15
29/4/2022	7,2400	-0,82%	7,2900	7,3500	7,2000	264.089	1.929.278,24
28/4/2022	7,3000	2,10%	7,1900	7,3000	7,0800	34.969	252.160,76
27/4/2022	7,1500	-2,05%	7,3200	7,3500	7,0500	28.858	208.166,66
26/4/2022	7,3000	0,41%	7,2700	7,4100	7,2200	53.885	391.899,20
21/4/2022	7,2700	0,83%	7,3000	7,3000	7,2200	5.613	40.712,28
20/4/2022	7,2100	-0,55%	7,1800	7,3000	7,1600	29.150	210.529,39
19/4/2022	7,2500	1,83%	7,2000	7,2700	7,1300	19.817	142.018,72
14/4/2022	7,1200	0,00%	7,1900	7,3600	7,1200	28.266	202.685,40
13/4/2022	7,1200	-2,47%	7,2000	7,2300	7,1200	58.948	423.679,40
12/4/2022	7,3000	1,81%	7,1800	7,3000	7,1400	60.509	434.658,87
11/4/2022	7,1700	-1,78%	7,1900	7,3100	7,1500	15.055	108.242,53
08/4/2022	7,3000	2,24%	7,2800	7,3500	7,1900	64.820	473.515,12
07/4/2022	7,1400	-0,14%	7,1000	7,2600	7,0000	6.513	46.709,37
06/4/2022	7,1500	-0,14%	7,2600	7,2600	7,0500	10.808	76.696,83
05/4/2022	7,1600	-0,83%	7,2000	7,2000	7,1100	12.077	86.181,38
04/4/2022	7,2200	-1,10%	7,2600	7,3000	7,2000	7.880	57.187,57
01/4/2022	7,3000	1,81%	7,3100	7,3100	7,1000	21.438	153.659,67
31/3/2022	7,1700	-2,58%	7,3600	7,5100	7,1700	27.207	199.283,12
30/3/2022	7,3600	1,38%	7,3700	7,4000	7,2900	7.035	51.674,75
29/3/2022	7,2600	1,68%	7,3300	7,6700	7,2000	67.232	504.107,89
28/3/2022	7,1400	0,28%	7,3700	7,3700	6,9600	30.570	216.736,42
25/3/2022	7,1200	0,00%	7,5500	7,5800	7,0200	31.386	225.841,63
24/3/2022	7,1200	-3,65%	7,5500	7,5800	7,0200	31.386	225.841,63
23/3/2022	7,3900	-1,47%	7,7200	7,7700	7,2100	10.343	76.922,81
22/3/2022	7,5000	0,00%	7,7700	7,7700	7,4400	11.205	85.801,97

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%