Συνεχης ενημερωση

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)

14,3800 €

0,0000 (0,00%)

Άνοιγμα 14,3800
Υψηλό 14,7000
Χαμηλό 14,2800

Όγκος 21.214
Τζίρος 305.555 €
Πράξεις 340

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/1/2022	8,8100	1,73%	8,7500	8,8200	8,6600	24.585	214.460,19
25/1/2022	8,6600	0,12%	8,6500	8,7200	8,6500	6.768	58.845,65
24/1/2022	8,6500	-0,57%	8,7000	8,7300	8,6200	10.715	92.983,40
21/1/2022	8,7000	-1,14%	8,7600	8,7900	8,6600	28.776	251.861,70
20/1/2022	8,8000	-0,56%	8,8500	8,8500	8,7400	15.514	136.410,87
19/1/2022	8,8500	0,00%	8,8000	8,8500	8,7500	94.009	829.228,49
18/1/2022	8,8500	0,57%	8,7400	8,8500	8,7300	54.687	481.038,62
17/1/2022	8,8000	-0,45%	8,7800	8,8000	8,7600	35.457	311.594,19
14/1/2022	8,8400	1,38%	8,7000	8,8600	8,7000	39.477	347.958,94
13/1/2022	8,7200	-0,91%	8,8000	8,8300	8,7000	40.070	352.244,96
12/1/2022	8,8000	0,80%	8,7900	8,8800	8,7000	52.640	463.216,67
11/1/2022	8,7300	0,00%	8,8300	8,8400	8,7000	27.440	241.138,50
10/1/2022	8,7300	0,23%	8,6900	8,8000	8,6600	24.054	209.403,16
07/1/2022	8,7100	0,69%	8,7100	8,7500	8,6200	195.279	1.699.900,43
05/1/2022	8,6500	-0,57%	8,6200	8,7400	8,6000	25.785	223.025,44
04/1/2022	8,7000	-0,68%	8,9600	8,9600	8,6500	78.736	688.384,46
03/1/2022	8,7600	-1,57%	8,0800	8,9200	8,0800	17.698	155.109,18
31/12/2021	8,9000	0,00%	8,9600	8,9700	8,9000	12.334	110.146,26
30/12/2021	8,9000	-0,22%	8,9200	8,9700	8,8000	25.385	225.977,87
29/12/2021	8,9200	-0,11%	8,9300	8,9300	8,8700	23.877	212.269,91
28/12/2021	8,9300	0,00%	8,9500	8,9800	8,8700	60.688	542.712,24
27/12/2021	8,9300	0,79%	8,8700	8,9300	8,7500	27.962	248.527,92
23/12/2021	8,8600	0,80%	8,7900	8,8600	8,7700	16.467	145.265,73
22/12/2021	8,7900	0,69%	8,7700	8,8100	8,7700	26.154	229.819,49
21/12/2021	8,7300	-0,57%	8,6500	8,8200	8,6400	24.540	214.858,60
20/12/2021	8,7800	-0,23%	8,8000	8,8000	8,6000	26.386	229.564,35
17/12/2021	8,8000	-0,79%	8,8000	8,9300	8,7300	42.899	378.866,27
16/12/2021	8,8700	1,95%	8,6700	8,8700	8,5500	30.747	266.931,29
15/12/2021	8,7000	0,58%	8,5400	8,7600	8,5400	26.888	234.059,40
14/12/2021	8,6500	0,23%	8,6300	8,7800	8,6300	20.149	175.158,02
13/12/2021	8,6300	-1,03%	8,7800	8,8600	8,6300	28.356	249.744,90
10/12/2021	8,7200	1,28%	8,6100	8,7800	8,6100	18.308	159.629,50
09/12/2021	8,6100	-1,71%	8,7900	8,8700	8,6100	27.462	240.594,75
08/12/2021	8,7600	2,34%	8,5800	8,7600	8,5300	133.156	1.139.954,19
07/12/2021	8,5600	-0,47%	8,7000	8,7100	8,5600	164.124	1.419.261,73
06/12/2021	8,6000	0,70%	8,5500	8,6000	8,4800	31.575	269.422,14
03/12/2021	8,5400	-0,47%	8,5800	8,5800	8,4600	27.060	230.389,71
02/12/2021	8,5800	-1,94%	8,6600	8,7000	8,5100	24.208	207.758,17
01/12/2021	8,7500	1,74%	8,5200	8,7500	8,4100	58.983	506.034,29
30/11/2021	8,6000	0,00%	8,6400	8,6400	8,4400	52.530	448.579,54
29/11/2021	8,6000	1,18%	8,5500	8,6900	8,4000	39.379	336.422,90
26/11/2021	8,5000	-0,23%	8,4000	8,5600	8,4000	58.929	501.101,57
25/11/2021	8,5200	0,12%	8,4900	8,6000	8,4900	29.157	249.523,37
24/11/2021	8,5100	1,31%	8,4800	8,6500	8,4000	29.353	250.195,96
23/11/2021	8,4000	-2,21%	8,5900	8,5900	8,4000	26.981	228.242,13
22/11/2021	8,5900	0,47%	8,5800	8,6000	8,4500	28.961	246.340,54
19/11/2021	8,5500	-0,23%	8,6600	8,6600	8,5500	99.259	850.252,88
18/11/2021	8,5700	-0,35%	8,6000	8,6000	8,5200	23.712	203.102,40
17/11/2021	8,6000	1,18%	8,5000	8,7200	8,5000	44.257	382.403,44
16/11/2021	8,5000	-1,16%	8,6500	8,6500	8,5000	38.731	332.095,22
15/11/2021	8,6000	-0,58%	8,6000	8,6500	8,6000	17.490	151.078,80
12/11/2021	8,6500	-0,57%	8,7000	8,7100	8,5900	34.023	295.025,44
11/11/2021	8,7000	-0,57%	8,6100	8,7000	8,6000	19.615	169.018,39
10/11/2021	8,7500	-0,57%	8,7900	8,8000	8,6400	25.592	223.139,11
09/11/2021	8,8000	-0,90%	8,8900	8,8900	8,7200	30.372	267.498,35
08/11/2021	8,8800	3,26%	8,8200	8,8900	8,6000	24.036	208.807,93
05/11/2021	8,6000	-0,69%	8,8400	8,8400	8,6000	51.810	448.539,49
04/11/2021	8,6600	-1,37%	8,8800	8,8800	8,6600	25.752	224.386,98
03/11/2021	8,7800	0,11%	8,8000	8,8900	8,6700	36.073	316.591,56
02/11/2021	8,7700	1,04%	8,7800	8,7800	8,6900	16.252	142.216,94
01/11/2021	8,6800	-0,57%	8,8000	8,8000	8,6800	13.901	121.298,30
29/10/2021	8,7300	-0,46%	8,8000	8,8000	8,6900	30.264	264.025,27
27/10/2021	8,7700	0,46%	8,8000	8,8000	8,7100	25.372	222.108,89
26/10/2021	8,7300	1,28%	8,7900	8,8000	8,7100	28.184	246.491,88
25/10/2021	8,6200	-1,26%	8,8000	8,8000	8,6200	18.204	158.400,81
22/10/2021	8,7300	-0,11%	8,8000	8,8000	8,7300	10.594	92.924,10
21/10/2021	8,7400	-0,46%	8,8000	8,8000	8,7300	29.681	259.995,89
20/10/2021	8,7800	0,46%	8,7400	8,8100	8,7300	53.707	471.797,54
19/10/2021	8,7400	-1,58%	8,9200	8,9200	8,7400	16.792	148.238,49
18/10/2021	8,8800	-0,34%	8,9600	8,9600	8,7900	11.211	98.807,98
15/10/2021	8,9100	0,79%	8,9300	8,9300	8,7900	17.068	151.027,36
14/10/2021	8,8400	-0,34%	8,9400	8,9400	8,8100	19.664	174.251,44
13/10/2021	8,8700	-0,89%	8,9500	8,9500	8,8000	13.328	118.146,57
12/10/2021	8,9500	0,56%	8,9000	9,0000	8,8800	46.394	414.200,83
11/10/2021	8,9000	1,14%	8,9000	8,9000	8,7700	68.082	604.594,15
08/10/2021	8,8000	-1,12%	8,9600	9,0000	8,8000	21.640	193.974,32
07/10/2021	8,9000	0,00%	8,9700	8,9700	8,8500	19.518	174.306,00
06/10/2021	8,9000	0,56%	8,8200	8,9300	8,8000	22.088	196.419,04
05/10/2021	8,8500	-0,56%	8,9600	8,9800	8,8500	42.876	383.015,24
04/10/2021	8,9000	0,56%	8,8500	8,9700	8,8400	22.906	203.685,99
01/10/2021	8,8500	-0,34%	8,8400	8,9000	8,8100	109.004	969.403,72
30/9/2021	8,8800	-0,22%	8,9600	8,9600	8,8200	19.324	172.336,90
29/9/2021	8,9000	0,11%	8,9000	8,9100	8,7900	20.861	184.625,55
28/9/2021	8,8900	-0,89%	8,9600	9,0100	8,7300	56.013	502.249,17
27/9/2021	8,9700	1,24%	8,8800	8,9700	8,8600	16.785	149.162,17
24/9/2021	8,8600	0,68%	8,7400	8,8600	8,7400	49.994	439.999,94
23/9/2021	8,8000	0,00%	8,8200	8,8700	8,7200	55.167	485.348,41
22/9/2021	8,8000	-0,68%	8,9000	8,9000	8,8000	34.644	307.077,50
21/9/2021	8,8600	0,57%	8,8300	8,9000	8,8300	21.780	192.887,67
20/9/2021	8,8100	-1,01%	8,9000	8,9000	8,7300	26.372	232.385,44
17/9/2021	8,9000	0,00%	8,9000	8,9000	8,8100	28.745	254.443,13
16/9/2021	8,9000	-0,56%	8,8500	8,9200	8,8500	24.764	219.888,03
15/9/2021	8,9500	0,56%	8,7400	8,9500	8,7400	28.587	252.930,29
14/9/2021	8,9000	0,34%	8,8500	8,9800	8,8300	24.681	219.424,98
13/9/2021	8,8700	0,80%	8,8500	8,9100	8,8000	45.257	399.974,82
10/9/2021	8,8000	-2,22%	8,9400	8,9900	8,8000	33.010	293.313,64
09/9/2021	9,0000	1,81%	8,8600	9,0000	8,7500	40.267	356.547,55
08/9/2021	8,8400	-0,45%	8,9700	8,9700	8,8000	23.835	210.855,11
07/9/2021	8,8800	-0,34%	8,9300	8,9300	8,8000	25.278	224.114,16
06/9/2021	8,9100	1,25%	8,9300	8,9700	8,9000	24.351	217.214,83
03/9/2021	8,8000	-1,46%	8,7600	8,9100	8,7600	22.533	199.871,61
02/9/2021	8,9300	1,36%	8,8100	8,9300	8,7000	26.889	237.280,70
01/9/2021	8,8100	-2,11%	9,0000	9,0000	8,8100	22.353	197.889,47
31/8/2021	9,0000	0,00%	8,9500	9,0000	8,8100	40.586	362.173,21
30/8/2021	9,0000	2,39%	8,7500	9,0000	8,7500	31.832	283.057,59
27/8/2021	8,7900	0,69%	8,8300	8,8300	8,7600	14.504	127.525,68
26/8/2021	8,7300	-1,02%	8,8700	8,9500	8,7100	24.909	218.036,65
25/8/2021	8,8200	0,00%	8,8000	8,9900	8,7600	13.737	121.452,82
24/8/2021	8,8200	1,26%	8,7800	8,8300	8,7400	8.756	76.966,52
23/8/2021	8,7100	0,11%	8,7800	8,8400	8,7100	8.099	71.095,56
20/8/2021	8,7000	0,00%	8,8100	8,8100	8,7000	10.007	87.483,68
19/8/2021	8,7000	-1,69%	8,8400	8,8400	8,7000	7.186	62.863,45
18/8/2021	8,8500	0,11%	8,8200	8,8800	8,7400	11.690	102.766,14
17/8/2021	8,8400	0,00%	8,8600	8,8600	8,7200	8.401	74.166,42
16/8/2021	8,8400	1,61%	8,7000	8,8400	8,7000	13.107	115.074,97
13/8/2021	8,7000	0,81%	8,7800	8,7800	8,6800	22.364	195.220,46
12/8/2021	8,6300	-1,71%	8,7900	8,8000	8,6300	23.279	202.777,07
11/8/2021	8,7800	0,92%	8,7000	8,7800	8,6800	23.521	205.129,53
10/8/2021	8,7000	-0,34%	8,8000	8,8000	8,7000	24.140	211.108,78
09/8/2021	8,7300	0,34%	8,6900	8,8000	8,6900	22.621	197.431,21
06/8/2021	8,7000	-0,91%	8,7900	8,7900	8,6800	23.089	201.206,49
05/8/2021	8,7800	0,92%	8,7500	8,7900	8,6800	24.670	215.387,33
04/8/2021	8,7000	-0,34%	8,7500	8,7700	8,6900	20.856	181.971,29
03/8/2021	8,7300	0,58%	8,7200	8,8000	8,6700	23.293	202.849,09
02/8/2021	8,6800	-1,36%	8,8100	8,8100	8,6300	29.479	256.464,97
30/7/2021	8,8000	0,23%	8,8300	8,8400	8,6700	24.328	212.754,10
29/7/2021	8,7800	-0,34%	8,8800	8,8800	8,7100	23.632	206.864,33
28/7/2021	8,8100	0,46%	8,8000	8,8200	8,6900	28.398	248.657,03
27/7/2021	8,7700	0,80%	8,7600	8,8100	8,6800	24.868	217.323,69
26/7/2021	8,7000	-1,14%	8,8600	8,8600	8,7000	60.314	526.113,66
23/7/2021	8,8000	1,97%	8,7000	8,8500	8,7000	11.417	100.036,62
22/7/2021	8,6300	-0,35%	8,6900	8,7000	8,6000	28.316	245.463,30
21/7/2021	8,6600	-0,35%	8,7000	8,7000	8,6000	23.141	200.722,23
20/7/2021	8,6900	0,23%	8,6700	8,7300	8,5700	24.445	211.807,26
19/7/2021	8,6700	-0,23%	8,8000	8,8000	8,5600	17.634	153.589,55
16/7/2021	8,6900	-1,47%	8,7600	8,8300	8,6700	31.589	274.792,72
15/7/2021	8,8200	1,85%	8,7300	8,8500	8,6800	37.433	327.807,31
14/7/2021	8,6600	-0,69%	8,7900	8,8600	8,6600	52.837	460.382,35
13/7/2021	8,7200	-0,68%	8,7700	8,8300	8,7200	29.318	257.391,00
12/7/2021	8,7800	-1,79%	8,9200	8,9200	8,7800	15.157	134.161,00
09/7/2021	8,9400	2,17%	8,7500	8,9500	8,7500	28.345	251.192,00
08/7/2021	8,7500	-0,68%	8,8900	8,9400	8,7500	29.885	263.029,00
07/7/2021	8,8100	-1,45%	8,9700	8,9800	8,8100	15.919	141.705,00
06/7/2021	8,9400	0,00%	8,9700	8,9900	8,9000	33.249	297.082,00
05/7/2021	8,9400	1,59%	8,8800	8,9500	8,8600	18.006	160.510,00
02/7/2021	8,8000	-1,46%	8,9500	8,9900	8,8000	31.799	284.125,00
01/7/2021	8,9300	0,34%	8,9200	8,9500	8,9100	34.647	309.469,00
30/6/2021	8,9000	0,00%	8,9600	8,9600	8,9000	27.805	248.318,00
29/6/2021	8,9000	-0,34%	8,9500	8,9600	8,9000	24.064	214.710,00
28/6/2021	8,9300	0,34%	8,9700	8,9700	8,9000	20.007	178.330,00
25/6/2021	8,9000	-0,67%	8,9900	9,0000	8,9000	24.179	215.777,00
24/6/2021	8,9600	0,67%	8,9500	8,9600	8,8100	25.592	228.246,00
23/6/2021	8,9000	-0,45%	8,9500	8,9700	8,8900	22.203	198.105,00
22/6/2021	8,9400	0,11%	8,7700	8,9400	8,7700	5.498	48.864,00
18/6/2021	8,9300	0,34%	8,9300	8,9400	8,8100	23.309	206.975,00
17/6/2021	8,9000	0,00%	8,9300	8,9700	8,8700	13.718	122.691,00
16/6/2021	8,9000	1,14%	8,8500	8,9200	8,8300	8.878	78.873,00
15/6/2021	8,8000	-0,23%	8,8400	8,8800	8,8000	24.951	219.894,00
14/6/2021	8,8200	-0,34%	8,8500	8,9000	8,8100	17.193	152.000,00
11/6/2021	8,8500	-0,23%	8,8300	8,8500	8,8000	50.583	447.387,00
10/6/2021	8,8700	0,68%	8,7300	8,8900	8,7300	22.873	202.324,00
09/6/2021	8,8100	-0,68%	8,8900	8,9000	8,8100	11.047	97.776,00
08/6/2021	8,8700	0,80%	8,8700	8,8700	8,7900	29.042	256.397,00
07/6/2021	8,8000	-0,23%	8,8500	8,8500	8,7600	27.261	239.803,00
04/6/2021	8,8200	0,23%	8,8000	8,8200	8,7400	12.506	109.953,00
03/6/2021	8,8000	-0,23%	8,8400	8,8400	8,7100	6.680	58.490,00
02/6/2021	8,8200	-0,11%	8,8000	8,8400	8,7700	12.443	109.441,00
01/6/2021	8,8300	0,11%	8,8000	8,8700	8,7900	12.222	107.824,00
31/5/2021	8,8200	0,46%	8,8200	8,8300	8,7300	41.273	362.903,00
28/5/2021	8,7800	-2,44%	9,0000	9,0000	8,7800	8.417	74.860,00
27/5/2021	9,0000	0,33%	8,7500	9,0700	8,7500	63.221	566.389,00
26/5/2021	8,9700	3,10%	8,7400	8,9700	8,7000	128.869	1.125.640,00
25/5/2021	8,7000	-0,68%	8,7000	8,8100	8,6800	31.665	276.334,00
24/5/2021	8,7600	0,11%	8,7500	8,9500	8,7100	17.847	157.922,00
21/5/2021	8,7500	0,23%	8,8000	8,8000	8,7000	69.510	607.554,00
20/5/2021	8,7300	0,81%	8,7800	8,7800	8,6500	35.169	306.686,00
19/5/2021	8,6600	-0,46%	8,7900	8,7900	8,6600	57.537	499.727,00
18/5/2021	8,7000	-1,14%	8,8000	8,8400	8,7000	40.014	351.020,00
17/5/2021	8,8000	0,00%	8,8000	8,8700	8,7400	14.164	124.526,00
14/5/2021	8,8000	1,15%	8,8000	8,9800	8,6900	57.870	507.452,00
13/5/2021	8,7000	0,00%	8,7000	8,7700	8,6700	42.420	370.440,00
12/5/2021	8,7000	0,00%	8,7000	8,7900	8,6600	28.946	251.965,00
11/5/2021	8,7000	1,16%	8,6900	8,7700	8,6200	58.989	512.358,00
10/5/2021	8,6000	-0,92%	8,7000	8,8000	8,6000	31.959	277.071,00
07/5/2021	8,6800	-0,69%	8,6600	8,8700	8,6600	53.381	465.873,00
06/5/2021	8,7400	-1,47%	8,8700	8,8800	8,7400	76.779	676.073,00
05/5/2021	8,8700	-0,56%	8,9600	8,9600	8,8200	89.987	801.243,00
29/4/2021	8,9200	-0,67%	9,0500	9,0600	8,9200	24.699	220.954,00
28/4/2021	8,9800	0,79%	8,9600	9,0100	8,9000	47.220	422.968,00
27/4/2021	8,9100	0,34%	8,8500	8,9500	8,8500	11.524	102.806,00
26/4/2021	8,8800	-0,89%	8,9700	9,0000	8,8200	50.349	448.465,00
23/4/2021	8,9600	0,56%	8,8300	8,9700	8,7500	44.487	395.108,00
22/4/2021	8,9100	3,13%	8,6400	8,9200	8,6400	13.676	120.867,00
21/4/2021	8,6400	-1,82%	8,9000	8,9000	8,5000	44.010	383.636,00
20/4/2021	8,8000	-1,68%	9,0100	9,0100	8,7300	32.288	284.804,00
19/4/2021	8,9500	-0,33%	8,9800	9,0300	8,8500	25.495	226.827,00
16/4/2021	8,9800	-1,21%	9,1600	9,1700	8,8200	31.018	276.417,00
15/4/2021	9,0900	0,66%	9,0000	9,0900	8,9800	29.226	264.227,00
14/4/2021	9,0300	2,96%	8,8300	9,0300	8,7900	28.776	256.429,00
13/4/2021	8,7700	-0,45%	8,8700	8,9600	8,7600	81.488	721.749,00
12/4/2021	8,8100	-2,11%	9,0000	9,0100	8,8100	39.877	356.524,00
09/4/2021	9,0000	1,47%	8,8700	9,0300	8,8700	40.627	365.095,00
08/4/2021	8,8700	0,23%	8,8800	8,9200	8,8200	37.317	330.510,00
07/4/2021	8,8500	1,03%	8,8000	8,8500	8,7500	33.778	297.185,00
06/4/2021	8,7600	-1,46%	8,9000	8,9000	8,7100	23.207	205.122,00
01/4/2021	8,8900	2,66%	8,7300	8,9300	8,6000	49.849	436.734,00
31/3/2021	8,6600	-2,70%	8,8200	8,8200	8,6600	50.638	441.431,00
30/3/2021	8,9000	0,00%	8,9100	8,9100	8,7700	34.989	308.725,00
29/3/2021	8,9000	0,91%	8,8200	8,9400	8,7700	32.586	288.140,00
26/3/2021	8,8200	0,11%	8,9200	8,9700	8,8200	30.737	273.363,00
24/3/2021	8,8100	-1,01%	8,9700	8,9800	8,8000	32.419	285.949,00
23/3/2021	8,9000	0,23%	8,9300	8,9300	8,8100	27.287	242.326,00
22/3/2021	8,8800	1,49%	8,8500	8,9800	8,8100	21.106	187.544,00
19/3/2021	8,7500	-0,34%	8,8000	8,8900	8,7500	41.833	367.693,00
18/3/2021	8,7800	-0,23%	8,9300	8,9300	8,7600	39.698	350.379,00
17/3/2021	8,8000	0,57%	8,7500	8,9800	8,7500	26.571	233.902,00
16/3/2021	8,7500	-3,42%	9,0900	9,0900	8,7500	74.787	662.741,00
12/3/2021	9,0600	-0,33%	9,0400	9,0900	8,8800	22.280	200.421,00
11/3/2021	9,0900	1,00%	9,0300	9,1200	8,9000	54.100	487.584,00
10/3/2021	9,0000	1,12%	8,8300	9,1000	8,8300	45.061	406.171,00
09/3/2021	8,9000	1,14%	8,8900	9,0700	8,8100	66.204	590.103,00
08/3/2021	8,8000	-0,56%	8,8100	8,9000	8,8000	39.911	352.957,00
05/3/2021	8,8500	-1,67%	9,0900	9,0900	8,7900	59.425	526.535,00
04/3/2021	9,0000	-3,12%	9,3400	9,3400	8,9600	34.355	311.057,00
03/3/2021	9,2900	-0,21%	9,2900	9,2900	9,1100	32.175	295.700,00
02/3/2021	9,3100	0,43%	9,0600	9,3100	9,0500	27.546	250.843,00
01/3/2021	9,2700	-0,11%	9,3100	9,3400	9,0400	29.686	272.664,00
26/2/2021	9,2800	2,54%	9,0000	9,2800	9,0000	35.217	322.755,00
25/2/2021	9,0500	2,49%	8,8300	9,1900	8,8300	57.748	521.589,00
24/2/2021	8,8300	0,34%	8,8000	8,9900	8,8000	27.400	243.683,00
23/2/2021	8,8000	-1,46%	8,9600	9,1400	8,8000	31.742	283.748,00
22/2/2021	8,9300	-0,33%	8,9600	9,0800	8,8800	31.805	285.547,00
19/2/2021	8,9600	0,67%	9,1300	9,1300	8,8800	28.671	257.049,00
18/2/2021	8,9000	-0,78%	8,9700	9,1300	8,9000	32.934	295.706,00
17/2/2021	8,9700	-1,97%	9,1300	9,1400	8,9600	138.596	1.247.362,00
16/2/2021	9,1500	2,23%	9,0700	9,1500	8,9600	189.615	1.707.405,00
15/2/2021	8,9500	-0,78%	8,9200	9,0700	8,9200	79.801	715.654,00
12/2/2021	9,0200	2,15%	8,9500	9,0900	8,9000	30.471	273.897,00
11/2/2021	8,8300	0,23%	8,9000	8,9800	8,8300	27.453	245.096,00
10/2/2021	8,8100	-0,11%	8,9500	8,9500	8,8000	16.466	145.849,00
09/2/2021	8,8200	-0,11%	8,9600	8,9700	8,8000	10.244	91.087,00
08/2/2021	8,8300	-0,23%	8,9800	8,9800	8,8000	43.200	383.569,00
05/2/2021	8,8500	-0,78%	8,9200	8,9500	8,8500	40.487	359.063,00
04/2/2021	8,9200	-0,89%	8,9900	9,0300	8,8400	25.990	231.809,00
03/2/2021	9,0000	1,12%	8,9500	9,0600	8,8200	27.045	240.641,00
02/2/2021	8,9000	-0,22%	9,0500	9,0500	8,8700	27.283	243.611,00
01/2/2021	8,9200	-1,65%	9,0700	9,0900	8,8500	23.134	208.023,00
29/1/2021	9,0700	0,78%	9,0000	9,1500	8,9300	23.912	215.276,00
28/1/2021	9,0000	0,00%	8,8400	9,0000	8,8400	27.636	248.323,00
27/1/2021	9,0000	-0,33%	9,0000	9,0000	8,9300	36.871	331.402,00
26/1/2021	9,0300	1,46%	9,0000	9,0600	8,8900	9.007	81.268,00
25/1/2021	8,9000	-0,11%	9,0000	9,0900	8,9000	13.854	124.559,00
22/1/2021	8,9100	-1,00%	8,9800	9,0600	8,8800	14.260	127.841,00
21/1/2021	9,0000	-0,22%	9,1600	9,1600	9,0000	23.756	215.012,00
20/1/2021	9,0200	0,45%	9,1700	9,1800	8,9800	17.287	156.846,00
19/1/2021	8,9800	-0,99%	9,1800	9,1900	8,9800	17.288	157.910,00
18/1/2021	9,0700	0,78%	9,0000	9,1700	8,9400	16.002	145.313,00
15/1/2021	9,0000	-0,99%	9,1700	9,1700	8,8500	34.570	310.391,00
14/1/2021	9,0900	0,44%	9,2300	9,2300	8,9500	15.054	136.968,00
13/1/2021	9,0500	1,12%	9,0400	9,2800	9,0400	21.407	195.089,00
12/1/2021	8,9500	-2,19%	9,1900	9,2200	8,9500	11.102	100.935,00
11/1/2021	9,1500	0,11%	9,2900	9,2900	8,9500	7.397	67.119,00
08/1/2021	9,1400	0,55%	9,2000	9,3200	9,1000	19.644	180.828,00
07/1/2021	9,0900	-0,11%	9,0400	9,2000	8,9600	46.668	423.456,00
05/1/2021	9,1000	-2,67%	9,4300	9,4300	9,0200	11.292	105.022,00
04/1/2021	9,3500	0,00%	9,3500	9,4300	9,3100	26.710	250.007,00
31/12/2020	9,3500	0,54%	9,3300	9,3500	9,2800	16.328	152.122,00
30/12/2020	9,3000	1,09%	9,2800	9,3300	9,1700	18.840	174.462,00
29/12/2020	9,2000	0,00%	9,2600	9,3000	9,2000	17.166	158.598,00
28/12/2020	9,2000	1,66%	9,0000	9,2200	9,0000	16.068	146.563,00
23/12/2020	9,0500	0,00%	9,0200	9,1600	9,0200	24.467	222.223,00
22/12/2020	9,0500	1,12%	9,1000	9,1000	8,9300	20.169	181.429,00
21/12/2020	8,9500	0,11%	8,9700	9,0000	8,8400	9.510	84.705,00
18/12/2020	8,9400	-2,51%	9,1400	9,2000	8,9400	24.510	222.474,00
17/12/2020	9,1700	1,66%	9,0700	9,1700	8,8900	14.102	127.586,00
16/12/2020	9,0200	2,04%	8,8400	9,0700	8,8400	25.834	232.414,00
15/12/2020	8,8400	-1,12%	8,9400	8,9700	8,7800	14.528	128.971,00
14/12/2020	8,9400	3,11%	8,6700	8,9400	8,6700	43.509	387.422,00
11/12/2020	8,6700	-0,46%	8,7900	8,8000	8,6000	35.862	311.839,00
10/12/2020	8,7100	-0,91%	8,7600	8,9400	8,7100	25.012	218.680,00
09/12/2020	8,7900	-2,22%	8,9300	9,1700	8,7700	56.910	503.844,00
08/12/2020	8,9900	1,01%	8,9900	9,1800	8,8400	14.316	128.848,00
07/12/2020	8,9000	-0,78%	8,9700	9,1800	8,8600	11.718	105.279,00
04/12/2020	8,9700	-1,64%	9,2700	9,2700	8,9200	45.402	412.596,00
03/12/2020	9,1200	0,11%	9,1100	9,1500	8,9600	13.348	121.102,00
02/12/2020	9,1100	-0,87%	8,9400	9,4100	8,9400	86.244	795.585,00
01/12/2020	9,1900	-1,71%	9,3800	9,3800	9,0500	38.141	350.784,00
30/11/2020	9,3500	2,75%	9,2700	9,3500	8,9200	41.354	382.199,00
27/11/2020	9,1000	-1,62%	9,3000	9,3000	9,0600	5.857	53.754,00
26/11/2020	9,2500	1,43%	9,1200	9,2700	8,8600	27.431	248.347,00
25/11/2020	9,1200	0,44%	9,0800	9,3000	8,9800	37.244	340.336,00
24/11/2020	9,0800	2,83%	8,8800	9,0800	8,8200	17.286	154.986,00
23/11/2020	8,8300	1,15%	8,9400	8,9400	8,7400	17.776	156.993,00
20/11/2020	8,7300	-0,23%	8,8100	8,8100	8,7300	12.934	113.365,00
19/11/2020	8,7500	-2,78%	9,0200	9,1600	8,7100	34.022	298.941,00
18/11/2020	9,0000	-1,10%	9,1600	9,4000	8,9600	50.431	464.500,00
17/11/2020	9,1000	-1,52%	9,2400	9,3500	9,0000	51.880	470.314,00
16/11/2020	9,2400	2,67%	9,2200	9,2400	9,0700	14.974	136.999,00
13/11/2020	9,0000	1,69%	9,0400	9,1500	8,9000	10.163	91.914,00
12/11/2020	8,8500	0,00%	9,0500	9,1500	8,7600	22.547	202.997,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%