Συνεχης ενημερωση

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)

14,3800 €

-0,3200 (-2,18%)

Άνοιγμα 14,6800
Υψηλό 14,7000
Χαμηλό 14,3400

Όγκος 11.781
Τζίρος 170.549 €
Πράξεις 151

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/1/2020	8,9400	-1,00%	9,0900	9,1000	8,7400	14.284	128.677,51
29/1/2020	9,0300	0,33%	8,9800	9,1100	8,9500	12.884	116.349,25
28/1/2020	9,0000	1,12%	8,8500	9,1800	8,8500	6.744	60.846,05
27/1/2020	8,9000	-1,22%	9,1600	9,1600	8,8000	14.103	126.608,53
24/1/2020	9,0100	-0,33%	8,8700	9,2000	8,8700	15.693	142.193,09
23/1/2020	9,0400	-1,09%	9,2000	9,2000	9,0000	17.493	158.794,48
22/1/2020	9,1400	-0,65%	8,9400	9,2000	8,9400	80.061	728.520,35
21/1/2020	9,2000	2,91%	8,9000	9,2000	8,7600	38.861	346.542,91
20/1/2020	8,9400	3,23%	8,7600	8,9400	8,6600	24.216	212.388,19
17/1/2020	8,6600	-0,80%	8,7800	8,7800	8,4800	26.417	227.690,70
16/1/2020	8,7300	-0,23%	8,8300	8,8300	8,6800	28.997	253.861,52
15/1/2020	8,7500	0,00%	8,8300	8,8300	8,5200	25.467	222.228,99
14/1/2020	8,7500	-0,91%	8,8700	8,9400	8,7200	18.463	163.005,07
13/1/2020	8,8300	0,57%	8,7800	8,9000	8,7000	40.961	359.960,95
10/1/2020	8,7800	-0,34%	8,8100	8,8400	8,7000	41.231	362.050,74
09/1/2020	8,8100	2,32%	8,6900	8,8500	8,6700	74.258	652.211,45
08/1/2020	8,6100	0,12%	8,3400	8,7800	8,3400	14.138	122.600,20
07/1/2020	8,6000	0,35%	8,8400	8,8400	8,6000	32.140	282.210,04
03/1/2020	8,5700	-2,50%	8,8600	8,8600	8,5300	35.539	310.482,14
02/1/2020	8,7900	3,17%	8,5200	8,8000	8,5200	39.356	341.512,94
31/12/2019	8,5200	-0,93%	8,6000	8,6900	8,5100	7.329	62.931,59
30/12/2019	8,6000	2,38%	8,4500	8,6500	8,4000	39.935	342.131,89
27/12/2019	8,4000	-0,24%	8,3900	8,5300	8,3900	37.166	312.884,43
23/12/2019	8,4200	0,00%	8,4000	8,5700	8,3400	119.420	1.007.259,47
20/12/2019	8,4200	-0,94%	8,2000	8,5000	8,2000	154.228	1.298.253,47
19/12/2019	8,5000	0,71%	8,5000	8,6000	8,2900	264.999	2.245.515,19
18/12/2019	8,4400	2,18%	8,5000	8,5000	8,2300	200.688	1.661.507,95
17/12/2019	8,2600	1,35%	8,2000	8,5000	8,1100	81.677	673.289,23
16/12/2019	8,1500	-1,21%	8,2400	8,2400	8,1500	22.757	186.221,07
13/12/2019	8,2500	2,23%	8,0700	8,4000	8,0600	765.607	6.295.119,31
12/12/2019	8,0700	-1,34%	8,1800	8,4100	8,0400	24.899	203.777,39
11/12/2019	8,1800	1,11%	8,2600	8,4500	8,0600	83.674	688.096,00
10/12/2019	8,0900	-0,61%	8,0800	8,2000	8,0200	7.177	58.023,80
09/12/2019	8,1400	-1,93%	8,3000	8,3000	8,0500	356.291	2.901.380,78
06/12/2019	8,3000	-2,58%	8,5200	8,6200	8,3000	10.641	89.931,14
05/12/2019	8,5200	-1,27%	8,5800	8,6500	8,4800	58.142	494.798,39
04/12/2019	8,6300	3,23%	8,5100	8,6300	8,3300	79.127	665.917,58
03/12/2019	8,3600	0,48%	8,3200	8,5100	8,1600	89.968	756.929,66
02/12/2019	8,3200	-0,83%	8,4600	8,4900	8,3200	64.838	548.614,86
29/11/2019	8,3900	2,69%	8,3100	8,3900	8,2000	23.063	192.473,13
28/11/2019	8,1700	-1,21%	8,3900	8,3900	8,1600	25.511	210.800,40
27/11/2019	8,2700	-0,36%	8,4900	8,4900	8,1200	23.163	191.462,79
26/11/2019	8,3000	0,00%	8,2000	8,3300	8,1400	36.739	304.219,86
25/11/2019	8,3000	0,00%	8,2600	8,3400	8,2300	63.320	523.877,16
22/11/2019	8,3000	-0,60%	8,1400	8,3300	8,1300	30.744	253.199,54
21/11/2019	8,3500	-1,53%	8,4200	8,4400	8,2000	48.061	400.231,67
20/11/2019	8,4800	0,95%	8,1200	8,5300	8,1200	23.279	195.190,17
19/11/2019	8,4000	1,57%	8,2700	8,4200	8,0700	71.150	594.093,73
18/11/2019	8,2700	0,85%	8,0700	8,3500	8,0700	74.161	613.345,72
15/11/2019	8,2000	0,00%	8,3500	8,3500	8,0700	48.495	395.350,43
14/11/2019	8,2000	2,63%	8,0300	8,2600	8,0200	43.963	357.174,78
13/11/2019	7,9900	0,88%	8,0300	8,0300	7,9000	16.002	127.387,86
12/11/2019	7,9200	0,38%	7,8600	8,0300	7,8000	16.967	134.603,07
11/11/2019	7,8900	0,51%	7,8900	7,9900	7,7700	33.562	263.924,26
08/11/2019	7,8500	0,13%	7,9000	7,9000	7,8500	14.124	111.283,46
07/11/2019	7,8400	-2,00%	8,0300	8,0300	7,8400	7.579	60.104,84
06/11/2019	8,0000	-0,12%	7,9500	8,0100	7,7800	15.842	124.672,32
05/11/2019	8,0100	0,50%	8,0000	8,0100	7,7700	19.979	157.582,32
04/11/2019	7,9700	2,05%	7,8300	7,9700	7,7800	7.078	55.366,99
01/11/2019	7,8100	-1,39%	7,8800	7,9500	7,7900	8.186	64.082,29
31/10/2019	7,9200	1,54%	7,8700	7,9200	7,7900	15.032	117.988,02
30/10/2019	7,8000	-0,26%	7,9200	7,9200	7,7800	43.023	335.780,86
29/10/2019	7,8200	-1,88%	8,0800	8,0800	7,7600	45.027	353.679,34
25/10/2019	7,9700	-0,38%	7,7700	8,0200	7,7700	17.633	140.650,92
24/10/2019	8,0000	2,30%	7,8600	8,1000	7,8200	29.190	233.095,87
23/10/2019	7,8200	0,26%	7,7900	7,8300	7,7000	28.636	223.134,57
22/10/2019	7,8000	0,65%	7,8800	7,8800	7,7200	14.286	111.463,53
21/10/2019	7,7500	0,13%	7,8900	7,8900	7,6300	18.510	143.492,58
18/10/2019	7,7400	0,00%	7,7800	7,8600	7,6800	43.273	335.307,91
17/10/2019	7,7400	-1,02%	7,8300	7,9300	7,7000	35.162	274.068,46
16/10/2019	7,8200	-1,26%	7,9800	8,0900	7,7400	50.024	393.405,27
15/10/2019	7,9200	2,06%	7,7900	7,9500	7,7900	52.799	415.988,21
14/10/2019	7,7600	-0,51%	7,8000	7,9400	7,7600	21.269	167.632,09
11/10/2019	7,8000	1,30%	7,8800	7,9000	7,6500	98.571	767.755,79
10/10/2019	7,7000	-1,53%	7,7400	7,8200	7,7000	42.695	330.352,69
09/10/2019	7,8200	1,30%	7,9600	7,9600	7,7500	22.286	174.420,58
08/10/2019	7,7200	-1,66%	7,6600	7,8900	7,6600	21.073	164.035,46
07/10/2019	7,8500	0,26%	7,6200	7,9500	7,6200	14.610	114.847,76
04/10/2019	7,8300	-0,38%	7,7900	8,0200	7,7800	29.594	232.777,04
03/10/2019	7,8600	-1,75%	7,9300	8,1400	7,8600	15.341	122.437,15
02/10/2019	8,0000	0,13%	8,1300	8,2000	7,9200	21.165	170.439,60
01/10/2019	7,9900	-1,36%	8,2200	8,2200	7,9900	25.747	207.065,59
30/9/2019	8,1000	0,00%	8,2000	8,2100	7,9800	16.475	133.272,34
27/9/2019	8,1000	0,75%	8,0600	8,1700	7,9900	12.788	103.642,25
26/9/2019	8,0400	0,00%	8,0200	8,2400	8,0100	33.041	266.030,08
25/9/2019	8,0400	-0,74%	8,1400	8,1400	7,9800	15.401	124.077,26
24/9/2019	8,1000	-0,86%	8,2500	8,3100	8,0600	47.994	392.152,97
23/9/2019	8,1700	0,99%	8,1600	8,1700	8,0300	15.322	123.726,96
20/9/2019	8,0900	-0,25%	8,1300	8,1700	8,0000	38.999	313.195,93
19/9/2019	8,1100	-0,25%	7,9200	8,1900	7,9200	5.669	45.466,56
18/9/2019	8,1300	1,75%	8,1800	8,1800	8,0100	91.907	746.154,47
17/9/2019	7,9900	-0,62%	8,1800	8,2000	7,9900	111.847	906.694,32
16/9/2019	8,0400	-1,35%	8,1000	8,3100	8,0000	77.135	621.703,61
13/9/2019	8,1500	-1,81%	8,3100	8,3600	8,1500	10.057	83.276,35
12/9/2019	8,3000	0,85%	8,3400	8,5400	8,2100	19.370	160.850,95
11/9/2019	8,2300	-0,12%	8,3900	8,3900	8,1500	10.699	88.558,51
10/9/2019	8,2400	1,23%	8,2700	8,3400	7,9900	25.754	211.538,85
09/9/2019	8,1400	-3,55%	8,5300	8,5300	7,9700	31.473	258.622,87
06/9/2019	8,4400	0,00%	8,4700	8,5000	8,3300	19.471	162.855,06
05/9/2019	8,4400	1,81%	8,3700	8,4400	8,1900	84.428	706.552,64
04/9/2019	8,2900	-0,12%	8,3000	8,5600	8,1600	23.844	197.356,43
03/9/2019	8,3000	-0,72%	8,3600	8,3800	8,1000	11.532	95.626,78
02/9/2019	8,3600	0,60%	8,3100	8,5000	8,1600	69.312	579.479,52
30/8/2019	8,3100	0,73%	8,2600	8,4900	8,2200	29.008	242.227,75
29/8/2019	8,2500	0,36%	8,1800	8,4800	8,1800	209.513	1.755.245,83
28/8/2019	8,2200	2,11%	7,9900	8,3000	7,9900	35.458	287.659,84
27/8/2019	8,0500	4,01%	7,7000	8,0500	7,7000	24.629	196.017,34
26/8/2019	7,7400	0,52%	7,7000	7,9900	7,5500	20.777	161.501,65
23/8/2019	7,7000	-3,27%	7,9600	8,0600	7,7000	44.304	350.851,50
22/8/2019	7,9600	-0,50%	8,0000	8,0000	7,7600	20.050	158.453,50
21/8/2019	8,0000	-0,62%	8,0500	8,0800	7,8600	38.749	309.850,28
20/8/2019	8,0500	0,37%	8,0200	8,0500	7,9600	15.386	123.555,37
19/8/2019	8,0200	6,93%	7,5400	8,0500	7,5400	9.380	74.193,69
16/8/2019	7,5000	-1,96%	7,6300	7,7000	7,4200	15.378	115.452,29
14/8/2019	7,6500	-4,14%	8,0400	8,0700	7,6500	16.415	128.537,19
13/8/2019	7,9800	-2,56%	8,1000	8,1000	7,8600	25.305	201.845,93
12/8/2019	8,1900	3,02%	8,0700	8,2800	7,9300	20.213	163.140,15
09/8/2019	7,9500	-1,12%	8,0400	8,0900	7,8500	9.048	72.331,13
08/8/2019	8,0400	4,15%	7,7900	8,0400	7,7300	8.922	70.050,49
07/8/2019	7,7200	-1,03%	8,0100	8,1200	7,7200	8.292	65.615,79
06/8/2019	7,8000	-4,53%	8,0600	8,3900	7,8000	35.061	281.363,19
05/8/2019	8,1700	-5,00%	8,7500	8,7500	8,0300	44.779	372.272,86
02/8/2019	8,6000	-1,15%	8,6900	8,6900	8,6000	16.835	145.184,48
01/8/2019	8,7000	0,35%	8,6800	8,7200	8,6100	20.789	180.475,98
31/7/2019	8,6700	0,81%	8,6200	8,8000	8,5800	44.057	381.677,58
30/7/2019	8,6000	1,18%	8,4600	8,6000	8,3800	15.085	128.541,84
29/7/2019	8,5000	0,00%	8,5900	8,5900	8,3700	24.581	207.599,02
26/7/2019	8,5000	0,12%	8,4900	8,5000	8,4000	13.996	118.568,86
25/7/2019	8,4900	-0,70%	8,6000	8,7300	8,3400	34.273	292.346,35
24/7/2019	8,5500	-1,27%	8,5200	8,6600	8,4300	11.936	101.990,06
23/7/2019	8,6600	3,10%	8,6000	8,6800	8,4900	12.599	108.327,35
22/7/2019	8,4000	0,00%	8,4000	8,5800	8,3700	11.583	98.332,57
19/7/2019	8,4000	-2,78%	8,7900	8,7900	8,2500	33.881	285.340,80
18/7/2019	8,6400	-3,57%	9,1900	9,1900	8,6300	196.703	1.790.596,27
17/7/2019	8,9600	1,13%	8,9400	9,0700	8,9000	43.073	386.286,48
16/7/2019	8,8600	-1,66%	8,9300	8,9800	8,7200	12.257	108.452,07
15/7/2019	9,0100	1,35%	8,8200	9,0100	8,6000	29.767	261.807,17
12/7/2019	8,8900	5,08%	8,5600	9,0000	8,3100	38.025	331.760,09
11/7/2019	8,4600	-0,70%	8,4800	8,8100	8,3500	22.307	192.096,36
10/7/2019	8,5200	0,24%	8,3400	8,7100	8,3400	18.568	160.156,79
09/7/2019	8,5000	-5,03%	8,9500	8,9500	8,3500	45.292	390.553,56
08/7/2019	8,9500	1,47%	8,8200	9,0000	8,7900	9.691	86.234,75
05/7/2019	8,8200	-1,89%	8,9900	9,0700	8,8200	22.722	202.824,70
04/7/2019	8,9900	1,93%	8,9900	8,9900	8,7300	16.969	151.104,68
03/7/2019	8,8200	2,08%	8,4600	8,9500	8,4600	19.536	172.206,84
02/7/2019	8,6400	-1,93%	9,1500	9,1500	8,6100	68.833	595.433,99
01/7/2019	8,8100	-0,90%	8,8800	8,9300	8,7500	7.823	68.969,30
28/6/2019	8,8900	-1,00%	8,9800	9,1800	8,7500	65.827	592.136,32
27/6/2019	8,9800	6,78%	8,4900	9,0000	8,4800	108.849	942.991,28
26/6/2019	8,4100	-0,36%	8,1000	8,5800	8,1000	130.432	1.095.808,36
25/6/2019	8,4400	2,55%	8,2300	8,4400	8,0400	72.638	595.602,19
24/6/2019	8,2300	0,61%	7,9200	8,2300	7,9200	125.702	1.022.811,58
21/6/2019	8,1800	4,87%	7,8000	8,1800	7,7300	79.629	631.209,13
20/6/2019	7,8000	3,45%	7,5900	7,8000	7,5400	66.284	506.644,71
19/6/2019	7,5400	0,53%	7,5000	7,6000	7,4600	57.209	429.611,20
18/6/2019	7,5000	1,49%	7,4500	7,5400	7,4100	41.972	314.806,83
14/6/2019	7,3900	-0,81%	7,4500	7,4800	7,3500	8.882	65.911,30
13/6/2019	7,4500	-0,53%	7,5300	7,5700	7,4500	78.536	590.242,29
12/6/2019	7,4900	-0,27%	7,5800	7,5800	7,4100	46.018	344.929,73
11/6/2019	7,5100	-2,47%	7,7000	7,7000	7,4800	87.361	663.270,63
10/6/2019	7,7000	2,94%	7,5000	7,8000	7,4500	144.355	1.100.070,69
07/6/2019	7,4800	-0,80%	7,5400	7,6100	7,4700	72.624	546.700,10
06/6/2019	7,5400	0,27%	7,5100	7,5800	7,5000	68.153	513.565,70
05/6/2019	7,5200	-0,79%	7,5800	7,6500	7,5200	101.281	767.777,85
04/6/2019	7,5800	0,66%	7,5700	7,6600	7,4400	110.513	835.922,42
03/6/2019	7,5300	0,40%	7,5900	7,6000	7,4800	153.863	1.157.452,67
31/5/2019	7,5000	-0,66%	7,5500	7,6700	7,4100	120.255	904.966,19
30/5/2019	7,5500	-1,69%	7,5500	7,6300	7,5500	39.983	303.529,16
29/5/2019	7,6800	-1,92%	7,7000	7,7000	7,3500	79.760	603.126,77
28/5/2019	7,8300	6,97%	7,3600	7,8300	7,3400	145.745	1.135.141,66
27/5/2019	7,3200	0,83%	7,3200	7,5900	7,3000	56.565	421.385,54
24/5/2019	7,2600	1,11%	7,1000	7,2900	7,1000	18.478	133.571,17
23/5/2019	7,1800	-2,31%	7,3100	7,3900	7,1800	50.290	367.174,33
22/5/2019	7,3500	0,00%	7,3900	7,4300	7,2700	25.634	187.990,19
21/5/2019	7,3500	2,08%	7,2000	7,5100	7,2000	38.880	286.789,47
20/5/2019	7,2000	-0,41%	7,2300	7,2300	7,1600	24.912	179.371,17
17/5/2019	7,2300	0,84%	7,1700	7,3000	7,1400	18.159	131.437,06
16/5/2019	7,1700	-0,55%	7,2300	7,2500	7,1300	30.721	220.763,11
15/5/2019	7,2100	-0,55%	7,1500	7,3200	7,1300	79.509	574.991,61
14/5/2019	7,2500	1,26%	7,1600	7,2600	7,1600	45.481	328.745,18
13/5/2019	7,1600	-1,65%	7,3700	7,3700	7,1600	35.204	255.154,34
10/5/2019	7,2800	-0,27%	7,3000	7,4000	7,2700	24.811	182.201,50
09/5/2019	7,3000	-0,54%	7,2500	7,3500	7,2400	24.751	181.118,07
08/5/2019	7,3400	-1,34%	7,3300	7,3900	7,1700	27.219	199.612,31
07/5/2019	7,4400	1,78%	7,3700	7,4600	7,3700	17.359	128.948,19
06/5/2019	7,3100	-0,41%	7,3400	7,4400	7,2700	25.564	187.845,99
03/5/2019	7,3400	-0,14%	7,4500	7,4500	7,3000	37.274	274.537,36
02/5/2019	7,3500	-0,54%	7,4300	7,5400	7,3400	17.785	132.453,15
30/4/2019	7,3900	2,07%	7,2400	7,4000	7,2400	12.064	88.797,00
25/4/2019	7,2400	-1,63%	7,3600	7,4000	7,2400	22.208	162.544,00
24/4/2019	7,3600	-0,67%	7,2000	7,4100	7,2000	12.316	90.263,00
23/4/2019	7,4100	-0,54%	7,4500	7,4500	7,3200	14.563	107.835,00
18/4/2019	7,4500	0,95%	7,3700	7,4500	7,2000	26.297	194.383,00
17/4/2019	7,3800	0,27%	7,3200	7,4700	7,0200	248.921	1.824.684,00
16/4/2019	7,3600	-0,27%	7,3200	7,4000	7,3200	189.475	1.396.932,00
15/4/2019	7,3800	-0,81%	7,4000	7,4800	7,3100	28.235	209.110,00
12/4/2019	7,4400	1,92%	7,3000	7,4800	7,2600	52.160	382.783,00
11/4/2019	7,3000	1,39%	7,2400	7,3700	7,2000	20.065	146.433,00
10/4/2019	7,2000	1,12%	7,1000	7,2200	7,0400	7.446	52.951,00
09/4/2019	7,1200	-0,84%	7,2800	7,2800	7,0300	45.990	327.080,00
08/4/2019	7,1800	-1,10%	7,3600	7,3600	7,1300	61.428	444.379,00
05/4/2019	7,2600	-0,68%	7,3500	7,4000	7,1800	55.815	407.495,00
04/4/2019	7,3100	0,14%	7,3000	7,4000	7,2100	20.603	150.943,00
03/4/2019	7,3000	0,00%	7,0800	7,3400	7,0800	13.574	98.953,00
02/4/2019	7,3000	2,10%	7,1400	7,3000	7,1300	47.715	343.668,00
01/4/2019	7,1500	1,56%	7,0300	7,1600	7,0300	18.056	128.231,00
29/3/2019	7,0400	-0,28%	7,1000	7,1400	7,0200	18.541	130.945,00
28/3/2019	7,0600	-1,94%	7,0800	7,1400	7,0400	28.205	200.339,00
27/3/2019	7,2000	1,41%	7,0400	7,2000	7,0400	23.014	164.253,00
26/3/2019	7,1000	0,28%	7,1400	7,1600	7,0800	17.378	123.501,00
22/3/2019	7,0800	0,00%	7,1200	7,2200	7,0200	16.706	118.623,00
21/3/2019	7,0800	-1,67%	7,1800	7,2200	7,0800	21.175	152.033,00
20/3/2019	7,2000	1,12%	7,1000	7,2200	7,0600	12.404	88.726,00
19/3/2019	7,1200	1,14%	7,1200	7,1600	7,0200	15.054	106.786,00
18/3/2019	7,0400	-3,03%	7,2200	7,2600	7,0200	42.699	306.417,00
15/3/2019	7,2600	2,25%	7,0400	7,3000	7,0200	87.519	629.791,00
14/3/2019	7,1000	1,14%	7,0800	7,1800	7,0200	27.027	191.321,00
13/3/2019	7,0200	-1,40%	7,1000	7,1400	6,9600	55.111	388.695,00
12/3/2019	7,1200	0,85%	7,0400	7,1200	7,0400	36.116	255.510,00
08/3/2019	7,0600	-1,94%	7,1600	7,1600	7,0000	54.506	385.009,00
07/3/2019	7,2000	0,00%	7,1600	7,2000	7,0200	33.226	236.964,00
06/3/2019	7,2000	-0,83%	7,2400	7,3200	7,1800	25.066	180.790,00
05/3/2019	7,2600	-2,16%	7,4000	7,4000	7,1200	33.159	241.795,00
04/3/2019	7,4200	0,00%	7,3400	7,4600	7,3400	31.048	230.040,00
01/3/2019	7,4200	1,37%	7,3400	7,4600	7,2800	75.751	560.983,00
28/2/2019	7,3200	0,27%	7,2600	7,3200	7,1600	40.287	292.899,00
27/2/2019	7,3000	1,39%	7,2200	7,3000	7,1200	209.391	1.507.743,00
26/2/2019	7,2000	1,41%	7,1000	7,2400	7,0200	50.354	361.057,00
25/2/2019	7,1000	-1,11%	7,1800	7,2000	7,0600	30.001	213.837,00
22/2/2019	7,1800	2,28%	7,1000	7,2000	7,0000	49.043	351.250,00
21/2/2019	7,0200	-1,13%	7,1000	7,1800	6,9800	23.841	168.191,00
20/2/2019	7,1000	1,14%	7,1000	7,1200	6,9800	59.336	418.495,00
19/2/2019	7,0200	-2,23%	7,2400	7,2400	7,0200	25.649	182.527,00
18/2/2019	7,1800	2,28%	7,1600	7,2000	7,0200	28.978	207.250,00
15/2/2019	7,0200	-0,57%	7,0800	7,1800	6,9800	25.841	183.174,66
14/2/2019	7,0600	-0,56%	7,0400	7,1400	6,9800	22.744	160.573,98
13/2/2019	7,1000	1,14%	7,0600	7,1800	6,9800	23.616	167.199,00
12/2/2019	7,0200	0,00%	7,0200	7,0800	7,0000	35.396	248.912,52
11/2/2019	7,0200	-1,13%	7,2000	7,2000	7,0200	28.113	199.454,80
08/2/2019	7,1000	0,28%	7,0200	7,1800	7,0200	49.680	351.790,62
07/2/2019	7,0800	-1,12%	7,0800	7,2000	7,0400	35.750	253.827,80
06/2/2019	7,1600	0,00%	7,2000	7,3400	7,1400	33.678	242.093,84
05/2/2019	7,1600	-0,56%	7,2000	7,2000	7,1000	29.669	212.611,40
04/2/2019	7,2000	-0,55%	7,2000	7,3000	7,1800	34.045	246.308,24
01/2/2019	7,2400	-2,16%	7,4600	7,4600	7,1800	36.000	263.976,66
31/1/2019	7,4000	3,35%	7,3000	7,5000	7,1200	78.220	571.672,04
30/1/2019	7,1600	-3,24%	7,3800	7,5200	7,1600	86.674	640.745,82
29/1/2019	7,4000	2,21%	7,0400	7,4000	7,0000	82.012	588.587,90
28/1/2019	7,2400	0,28%	7,2200	7,3000	7,1200	4.644	33.394,64
25/1/2019	7,2200	-0,82%	7,3000	7,3200	7,2200	86.850	631.019,20
24/1/2019	7,2800	-0,27%	7,3400	7,3400	7,2600	41.656	303.750,90
23/1/2019	7,3000	0,27%	7,2200	7,3400	7,1000	6.808	49.381,26
22/1/2019	7,2800	1,39%	7,1400	7,3000	7,1400	6.392	45.966,50
21/1/2019	7,1800	-0,28%	7,1400	7,2200	7,0800	5.011	35.657,02
18/1/2019	7,2000	0,56%	7,1000	7,2000	6,9800	26.845	189.500,60
17/1/2019	7,1600	1,70%	7,0400	7,2600	7,0000	11.417	80.751,34
16/1/2019	7,0400	-3,03%	7,2200	7,4000	7,0400	40.975	298.007,68
15/1/2019	7,2600	3,13%	7,0400	7,2600	6,8200	26.876	186.731,54
14/1/2019	7,0400	-2,22%	7,0000	7,0400	6,9400	6.600	46.134,98
11/1/2019	7,2000	-1,10%	7,1000	7,2000	7,0000	21.809	154.711,44
10/1/2019	7,2800	-0,27%	7,3000	7,3000	7,0400	7.460	53.777,44
09/1/2019	7,3000	4,29%	7,0800	7,3000	6,9400	111.059	780.636,24
08/1/2019	7,0000	-0,57%	7,0400	7,1400	7,0000	7.420	52.329,30
07/1/2019	7,0400	2,62%	7,0000	7,1000	6,8600	10.909	76.011,98
04/1/2019	6,8600	0,29%	6,8000	7,0000	6,8000	13.771	94.615,10
03/1/2019	6,8400	-0,29%	6,8400	7,0000	6,7200	55.058	374.914,76
02/1/2019	6,8600	-1,72%	7,0200	7,0200	6,8600	17.587	122.204,00
31/12/2018	6,9800	-0,57%	7,1200	7,1200	6,9800	3.818	26.782,00
28/12/2018	7,0200	-1,68%	7,1000	7,4400	6,9800	31.622	227.660,00
27/12/2018	7,1400	-4,03%	7,4600	7,4600	7,1000	5.968	43.186,00
21/12/2018	7,4400	-0,80%	7,2400	7,4400	7,1200	167.732	1.242.368,00
20/12/2018	7,5000	6,84%	7,0600	7,5000	7,0000	32.134	232.467,00
19/12/2018	7,0200	0,86%	7,0000	7,1000	6,9000	46.434	325.024,00
18/12/2018	6,9600	-0,57%	7,0600	7,0800	6,9400	23.215	162.564,00
17/12/2018	7,0000	-0,57%	7,0000	7,0200	6,8400	12.226	84.666,00
14/12/2018	7,0400	0,57%	7,0000	7,0400	6,9400	24.772	173.380,00
13/12/2018	7,0000	-0,57%	6,9400	7,0600	6,8400	49.696	347.733,00
12/12/2018	7,0400	3,53%	6,8600	7,1800	6,8000	81.904	574.765,00
11/12/2018	6,8000	-0,29%	6,8800	6,9600	6,8000	7.240	49.618,00
10/12/2018	6,8200	-2,57%	6,9600	7,0600	6,8200	16.516	114.941,00
07/12/2018	7,0000	-4,11%	7,3600	7,4200	6,9800	26.662	189.659,00
06/12/2018	7,3000	-2,67%	7,5000	7,5000	7,2400	12.741	93.319,00
05/12/2018	7,5000	0,00%	7,4000	7,5000	7,4000	51.289	381.809,00
04/12/2018	7,5000	1,35%	7,5000	7,7200	7,2800	76.470	577.928,00
03/12/2018	7,4000	5,71%	7,1000	7,4000	7,0200	61.433	441.089,00
30/11/2018	7,0000	2,94%	6,7000	7,1000	6,7000	34.444	238.643,00
29/11/2018	6,8000	0,00%	6,8000	6,8000	6,7000	6.633	44.801,00
28/11/2018	6,8000	0,59%	6,7200	6,8200	6,6800	15.404	103.788,00
27/11/2018	6,7600	0,00%	6,8000	6,9000	6,7600	15.055	102.803,00
26/11/2018	6,7600	0,30%	6,9000	6,9000	6,7200	6.679	45.519,00
23/11/2018	6,7400	0,60%	6,7800	7,0400	6,6600	54.236	372.363,00
22/11/2018	6,7000	-0,59%	6,6000	6,7600	6,6000	19.539	130.888,00
21/11/2018	6,7400	0,30%	6,7200	6,9000	6,7200	30.922	210.762,00
20/11/2018	6,7200	-4,00%	7,0800	7,0800	6,7200	18.289	125.378,00
19/11/2018	7,0000	-0,28%	7,0400	7,0800	6,8600	8.276	57.729,00
16/11/2018	7,0200	-1,40%	7,1800	7,1800	6,9200	40.584	287.640,00
15/11/2018	7,1200	1,71%	7,0600	7,1400	6,8600	16.321	115.141,00
14/11/2018	7,0000	-1,13%	6,9400	7,0800	6,8600	8.339	58.165,00
13/11/2018	7,0800	4,73%	6,7600	7,1600	6,7600	18.120	126.629,00
12/11/2018	6,7600	0,00%	6,8600	6,9000	6,7600	5.237	35.757,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΙΝΤΑ	8,6000	8,86 %	0,7000	5
ΑΤΡΑΣΤ	14,2000	6,37 %	0,8500	967
ΜΙΝ	0,7680	3,78 %	0,0280	302
ΦΛΕΞΟ	8,3000	3,75 %	0,3000	90
ΕΕΕ	52,6000	3,24 %	1,6500	26.079
ΕΒΡΟΦ	4,0300	3,07 %	0,1200	505
ΕΛΒΕ	5,4000	2,86 %	0,1500	195
ΑΒΑΞ	3,5150	2,78 %	0,0950	357.034
ΧΑΙΔΕ	0,7700	2,67 %	0,0200	50
ΛΑΝΑΚ	1,2300	2,50 %	0,0300	1.597

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1000	-8,70 %	-0,2000	735
ΝΤΟΠΛΕΡ	0,8550	-6,04 %	-0,0550	500
ΝΑΚΑΣ	3,5200	-4,86 %	-0,1800	2.458
ΦΡΙΓΟ	0,3860	-3,98 %	-0,0160	56.078
ΤΖΚΑ	1,7300	-3,89 %	-0,0700	4.150
ΛΟΓΟΣ	2,3000	-3,36 %	-0,0800	400
ΑΛΦΑ	4,0390	-3,30 %	-0,1380	3.094.377
NOVAL	2,7900	-3,13 %	-0,0900	2.619
ΑΤΕΚ	1,2600	-3,08 %	-0,0400	610
MTLN	35,8600	-3,03 %	-1,1200	374.859

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,8950	-1,52 %	-0,2300	14.428.300
MTLN	35,8600	-3,03 %	-1,1200	13.487.573
ΑΛΦΑ	4,0390	-3,30 %	-0,1380	12.542.303
ΠΕΙΡ	8,6620	-1,19 %	-0,1040	9.111.276
ΓΕΚΤΕΡΝΑ	35,7600	0,62 %	0,2200	7.881.344
ΕΥΡΩΒ	4,0640	-1,50 %	-0,0620	7.090.977
ΜΟΗ	35,4200	-2,15 %	-0,7800	4.027.741
ΔΕΗ	19,4500	-0,51 %	-0,1000	3.128.020
ΟΤΕ	16,3900	-0,06 %	-0,0100	3.064.300
AKTR	11,3600	0,53 %	0,0600	2.274.427

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	4,0390	-3,30 %	3.094.377	12,54εκ.
ΕΥΡΩΒ	4,0640	-1,50 %	1.747.748	7,09εκ.
BYLOT	0,9610	-2,73 %	1.658.817	1,60εκ.
ΠΕΙΡ	8,6620	-1,19 %	1.050.949	9,11εκ.
ΕΤΕ	14,8950	-1,52 %	972.963	14,43εκ.
ΦΒΜΕΖΖ	0,0609	-0,65 %	547.598	33.207
MTLN	35,8600	-3,03 %	374.859	13,49εκ.
ΑΒΑΞ	3,5150	2,78 %	357.034	1,25εκ.
ΓΕΚΤΕΡΝΑ	35,7600	0,62 %	219.910	7,88εκ.
AKTR	11,3600	0,53 %	200.698	2,27εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,7400	-2,79 %	57.073	0,37 %
MTLN	35,8600	-3,03 %	374.859	0,26 %
ΑΒΑΞ	3,5150	2,78 %	357.034	0,24 %
YKNOT	1,8350	-0,81 %	17.129	0,23 %
ΓΕΚΤΕΡΝΑ	35,7600	0,62 %	219.910	0,21 %
ΠΕΡΦ	8,2600	-0,24 %	29.446	0,21 %
ΠΡΔ	0,3940	0,51 %	48.369	0,20 %
ΕΚΤΕΡ	4,1850	-0,48 %	44.046	0,16 %
ΤΖΚΑ	1,7300	-3,89 %	4.150	0,14 %
ΑΛΦΑ	4,0390	-3,30 %	3.094.377	0,13 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,2300	2,50 %	1.597	10,83 %
ΠΡΔ	0,3940	0,51 %	48.369	7,65 %
ΤΖΚΑ	1,7300	-3,89 %	4.150	6,11 %
ΑΤΡΑΣΤ	14,2000	6,37 %	967	5,99 %
ΦΡΙΓΟ	0,3860	-3,98 %	56.078	5,97 %
ΜΙΝ	0,7680	3,78 %	302	5,68 %
ΣΙΔΜΑ	1,9750	-2,71 %	3.393	4,93 %
ΕΛΒΕ	5,4000	2,86 %	195	4,76 %
ΙΚΤΙΝ	0,3985	-2,57 %	75.786	4,40 %
ΠΕΡΦ	8,2600	-0,24 %	29.446	3,86 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%