Συνεχης ενημερωση

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)

14,4000 €

-0,3000 (-2,04%)

Άνοιγμα 14,6800
Υψηλό 14,6800
Χαμηλό 14,3800

Όγκος 3.680
Τζίρος 53.176 €
Πράξεις 56

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-0,79%	7,7700	7,7700	7,4400	11.205	85.801,97
21/3/2022	7,5600	-3,69%	7,8500	7,8500	7,5600	9.476	73.867,83
18/3/2022	7,8500	0,38%	7,8000	7,8500	7,6700	106.314	828.406,92
17/3/2022	7,8200	2,22%	7,7700	8,2900	7,7000	110.751	870.845,67
16/3/2022	7,6500	4,65%	7,4000	7,6500	7,4000	75.032	564.725,75
15/3/2022	7,3100	-1,48%	7,4200	7,4500	7,2400	36.991	267.238,66
14/3/2022	7,4200	0,27%	7,5300	7,5500	7,3800	17.281	128.891,89
11/3/2022	7,4000	3,93%	7,1400	7,4800	7,1400	13.384	97.748,37
10/3/2022	7,1200	-0,42%	7,1500	7,3500	7,0900	49.404	354.912,63
09/3/2022	7,1500	2,14%	7,0000	7,1800	6,9500	5.203	36.664,74
08/3/2022	7,0000	1,45%	6,8800	7,0100	6,5000	25.624	174.224,31
04/3/2022	6,9000	0,00%	7,0500	7,1000	6,8700	107.779	752.186,86
03/3/2022	6,9000	5,67%	6,9700	7,1500	6,7800	66.966	469.378,87
02/3/2022	6,5300	-4,53%	6,8000	6,9600	6,5000	69.700	471.458,24
01/3/2022	6,8400	-5,52%	7,4200	7,4200	6,7000	32.949	230.725,72
28/2/2022	7,2400	-0,41%	7,2700	7,2700	7,0000	76.936	548.308,95
25/2/2022	7,2700	6,91%	6,8000	7,3000	6,8000	46.152	331.362,70
24/2/2022	6,8000	-12,82%	7,5900	7,7700	6,8000	59.215	415.441,49
23/2/2022	7,8000	-3,70%	8,1400	8,2000	7,8000	28.198	224.939,07
22/2/2022	8,1000	-2,29%	8,2000	8,2000	8,0900	25.724	210.504,69
21/2/2022	8,2900	-0,96%	8,3600	8,3600	8,1900	19.177	158.924,84
18/2/2022	8,3700	-0,12%	8,4600	8,4600	8,2400	21.767	182.223,57
17/2/2022	8,3800	-0,24%	8,4000	8,4500	8,3500	29.548	248.149,34
16/2/2022	8,4000	-0,83%	8,5600	8,5600	8,4000	16.333	138.022,08
15/2/2022	8,4700	0,83%	8,5900	8,5900	8,4000	24.279	204.962,62
14/2/2022	8,4000	-1,75%	8,4500	8,5000	8,4000	27.022	227.686,37
11/2/2022	8,5500	2,27%	8,4500	8,5800	8,3200	102.813	864.664,75
10/2/2022	8,3600	-3,13%	8,6400	8,6500	8,3600	21.524	182.278,51
09/2/2022	8,6300	0,70%	8,6500	8,6700	8,4500	17.308	148.133,96
08/2/2022	8,5700	0,00%	8,5600	8,6000	8,4800	27.074	231.507,56
07/2/2022	8,5700	-1,15%	8,6700	8,7700	8,5300	21.277	183.275,74
04/2/2022	8,6700	0,81%	8,7300	8,7300	8,5200	37.761	326.710,56
03/2/2022	8,6000	-1,15%	8,7400	8,7400	8,5500	6.085	52.633,94
02/2/2022	8,7000	-1,14%	8,7100	8,8200	8,6000	18.217	158.577,12
01/2/2022	8,8000	0,00%	8,8000	8,8000	8,7200	29.230	257.029,63
31/1/2022	8,8000	1,27%	8,7600	8,8300	8,7400	39.564	347.669,43
28/1/2022	8,6900	0,58%	8,7000	8,7200	8,6300	41.039	356.845,68
27/1/2022	8,6400	-1,93%	8,7400	8,8100	8,6400	24.102	211.271,46
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	0,00%	9,0100	9,0100	8,7300	32.288	284.804,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΒΡΟΦ	4,0300	3,07 %	0,1200	505
ΕΕΕ	52,4500	2,94 %	1,5000	10.188
ΕΛΒΕ	5,4000	2,86 %	0,1500	195
ΧΑΙΔΕ	0,7700	2,67 %	0,0200	50
ΛΑΝΑΚ	1,2300	2,50 %	0,0300	1.597
ΤΖΚΑ	1,8400	2,22 %	0,0400	250
ΑΒΑΞ	3,4900	2,05 %	0,0700	157.620
ΓΕΚΤΕΡΝΑ	36,2200	1,91 %	0,6800	77.828
ΕΛΛΑΚΤΩΡ	1,3720	1,63 %	0,0220	61.768
ΜΙΝ	0,7500	1,35 %	0,0100	201

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΑΚΑΣ	3,5200	-4,86 %	-0,1800	2.258
ΠΡΔ	0,3760	-4,08 %	-0,0160	1.750
ΣΙΔΜΑ	1,9500	-3,94 %	-0,0800	957
ΜΟΗ	34,9400	-3,48 %	-1,2600	27.275
BYLOT	0,9560	-3,24 %	-0,0320	1.075.318
ΑΤΕΚ	1,2600	-3,08 %	-0,0400	610
ΑΛΦΑ	4,0490	-3,06 %	-0,1280	1.171.018
MTLN	35,8800	-2,97 %	-1,1000	220.999
ΓΚΜΕΖΖ	0,4200	-2,44 %	-0,0105	11.013
ΚΕΚΡ	2,0000	-2,44 %	-0,0500	410

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,8400	-1,88 %	-0,2850	8.121.724
MTLN	35,8800	-2,97 %	-1,1000	7.972.043
ΑΛΦΑ	4,0490	-3,06 %	-0,1280	4.770.806
ΠΕΙΡ	8,6300	-1,55 %	-0,1360	3.941.805
ΕΥΡΩΒ	4,0520	-1,79 %	-0,0740	3.176.652
ΓΕΚΤΕΡΝΑ	36,2200	1,91 %	0,6800	2.779.902
ΟΤΕ	16,3000	-0,61 %	-0,1000	2.651.393
AKTR	11,2800	-0,18 %	-0,0200	1.200.315
ΜΠΕΛΑ	25,7800	0,31 %	0,0800	1.128.843
BYLOT	0,9560	-3,24 %	-0,0320	1.044.035

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	4,0490	-3,06 %	1.171.018	4,77εκ.
BYLOT	0,9560	-3,24 %	1.075.318	1,04εκ.
ΕΥΡΩΒ	4,0520	-1,79 %	782.376	3,18εκ.
ΕΤΕ	14,8400	-1,88 %	548.761	8,12εκ.
ΠΕΙΡ	8,6300	-1,55 %	454.339	3,94εκ.
MTLN	35,8800	-2,97 %	220.999	7,97εκ.
ΟΤΕ	16,3000	-0,61 %	161.238	2,65εκ.
ΑΒΑΞ	3,4900	2,05 %	157.620	551,1χιλ.
AKTR	11,2800	-0,18 %	106.198	1,20εκ.
ΓΕΚΤΕΡΝΑ	36,2200	1,91 %	77.828	2,78εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
MTLN	35,8800	-2,97 %	220.999	0,15 %
ΠΕΡΦ	8,2800	0,00 %	19.010	0,13 %
ΕΚΤΕΡ	4,2050	0,00 %	29.528	0,11 %
ΑΒΑΞ	3,4900	2,05 %	157.620	0,11 %
ΓΕΚΤΕΡΝΑ	36,2200	1,91 %	77.828	0,08 %
ΜΠΡΙΚ	2,8700	-1,03 %	30.500	0,06 %
YKNOT	1,8400	-0,54 %	4.905	0,06 %
ΕΤΕ	14,8400	-1,88 %	548.761	0,06 %
EIS	1,7800	-0,56 %	8.908	0,06 %
BYLOT	0,9560	-3,24 %	1.075.318	0,06 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,2300	2,50 %	1.597	10,83 %
ΠΡΔ	0,3760	-4,08 %	1.750	6,12 %
ΕΛΒΕ	5,4000	2,86 %	195	4,76 %
ΣΙΔΜΑ	1,9500	-3,94 %	957	4,43 %
BYLOT	0,9560	-3,24 %	1.075.318	3,74 %
ΑΛΦΑ	4,0490	-3,06 %	1.171.018	3,52 %
ΜΙΝ	0,7500	1,35 %	201	3,24 %
ΕΛΧΑ	4,7800	-1,44 %	35.487	2,99 %
ΕΛΛΑΚΤΩΡ	1,3720	1,63 %	61.768	2,96 %
ΚΕΚΡ	2,0000	-2,44 %	410	2,93 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%