Συνεχης ενημερωση

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)

14,3800 €

-0,2800 (-1,91%)

Άνοιγμα 14,6400
Υψηλό 14,6400
Χαμηλό 14,3000

Όγκος 45.326
Τζίρος 652.697 €
Πράξεις 172

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/9/2025	14,3800	-1,91%	14,6400	14,6400	14,3000	45.326	652.697,66
04/9/2025	14,6600	1,10%	14,5000	14,6800	14,3800	33.180	480.551,34
03/9/2025	14,5000	0,55%	14,4200	14,6000	14,2200	20.090	291.478,38
02/9/2025	14,4200	-0,96%	14,5200	14,5400	14,4200	87.707	1.273.172,98
01/9/2025	14,5600	-0,27%	14,6000	14,7000	14,5200	14.795	216.042,68
29/8/2025	14,6000	-0,68%	14,6600	14,9000	14,6000	14.185	208.560,76
28/8/2025	14,7000	-0,68%	14,6600	14,8000	14,5800	14.775	216.888,96
27/8/2025	14,8000	1,65%	14,6200	15,0000	14,6200	20.763	309.585,34
26/8/2025	14,5600	-2,93%	15,1600	15,3000	14,5600	124.790	1.855.696,44
25/8/2025	15,0000	2,46%	14,5400	15,1400	14,4000	88.368	1.300.147,28
22/8/2025	14,6400	3,24%	14,1400	14,6400	14,1400	26.662	385.795,00
21/8/2025	14,1800	0,14%	14,1600	14,2200	13,8600	17.725	250.828,96
20/8/2025	14,1600	2,61%	13,8000	14,2000	13,8000	27.878	393.050,18
19/8/2025	13,8000	0,15%	13,7600	13,9200	13,7600	66.875	923.946,40
18/8/2025	13,7800	-1,01%	13,9400	13,9400	13,6400	26.916	370.345,24
14/8/2025	13,9200	0,43%	13,8600	13,9800	13,8000	11.708	162.873,76
13/8/2025	13,8600	-0,43%	13,9400	13,9400	13,8000	7.741	107.238,74
12/8/2025	13,9200	0,58%	13,8600	13,9200	13,6600	13.865	191.089,06
11/8/2025	13,8400	1,02%	13,7800	13,8400	13,6000	17.459	239.877,30
08/8/2025	13,7000	-0,29%	13,7600	13,8800	13,6800	22.692	311.737,98
07/8/2025	13,7400	0,15%	13,7000	13,8200	13,7000	57.512	790.663,36
06/8/2025	13,7200	2,69%	13,3600	13,7200	13,3600	22.523	305.643,42
05/8/2025	13,3600	-0,30%	13,4000	13,5600	13,3200	65.283	875.996,44
04/8/2025	13,4000	0,60%	13,3200	13,4800	13,3000	40.897	548.008,76
01/8/2025	13,3200	-0,60%	13,3600	13,5000	13,2200	51.671	688.428,82
31/7/2025	13,4000	0,45%	13,4000	13,5000	13,3800	27.929	374.467,74
30/7/2025	13,3400	0,76%	13,2400	13,5000	13,2400	84.599	1.129.217,76
29/7/2025	13,2400	-0,45%	13,3000	13,6000	13,2200	41.070	546.574,64
28/7/2025	13,3000	0,15%	13,3800	13,3800	13,2400	13.648	181.464,74
25/7/2025	13,2800	-1,34%	13,5200	13,5200	13,2600	23.114	308.286,60
24/7/2025	13,4600	0,30%	13,5000	13,5400	13,4200	29.776	401.128,58
23/7/2025	13,4200	0,00%	13,4200	13,5400	13,4200	17.198	231.741,46
22/7/2025	13,4200	-0,59%	13,5600	13,5600	13,2600	15.368	205.692,00
21/7/2025	13,5000	-1,46%	13,6800	13,6800	13,3800	32.053	433.429,02
18/7/2025	13,7000	1,18%	13,5000	13,7200	13,5000	48.945	669.491,60
17/7/2025	13,5400	-1,74%	13,7200	13,7200	13,5400	31.711	431.358,78
16/7/2025	13,7800	-0,29%	13,8200	13,8200	13,4800	30.900	420.720,94
15/7/2025	13,8200	2,98%	13,4800	13,8200	13,3200	124.571	1.693.926,62
14/7/2025	13,4200	-0,45%	13,4000	13,5200	13,3600	25.323	340.293,76
11/7/2025	13,4800	3,53%	13,0000	13,6000	13,0000	208.414	2.746.485,58
10/7/2025	13,0200	-1,21%	13,0800	13,2000	12,9800	24.060	314.571,76
09/7/2025	13,1800	-0,30%	13,2200	13,2800	12,9800	41.570	546.599,88
08/7/2025	13,2200	-1,49%	13,3600	13,3800	13,1400	22.608	299.808,88
07/7/2025	13,4200	4,52%	12,8400	13,4200	12,8400	21.963	288.891,40
04/7/2025	12,8400	1,90%	12,6400	12,9200	12,5800	35.606	456.055,44
03/7/2025	12,6000	-0,16%	12,8200	12,8200	12,5600	39.853	503.898,22
02/7/2025	12,6200	-1,41%	12,9000	12,9200	12,6200	30.781	392.298,64
01/7/2025	12,8000	-3,03%	13,2800	13,2800	12,8000	35.451	456.864,14
30/6/2025	13,2000	0,15%	13,3200	13,3200	13,0000	18.327	241.813,74
27/6/2025	13,1800	-1,79%	13,4200	13,5200	13,1000	29.252	389.713,22
26/6/2025	13,4200	0,00%	13,5000	13,7200	13,3800	55.496	748.467,86
25/6/2025	13,4200	5,17%	12,9800	13,4200	12,7800	72.889	956.048,34
24/6/2025	12,7600	1,27%	12,6400	13,0000	12,5600	44.957	574.731,16
23/6/2025	12,6000	-0,63%	12,9400	12,9400	12,5000	54.065	680.428,92
20/6/2025	12,6800	0,16%	12,7400	13,0000	12,5000	140.343	1.788.048,06
19/6/2025	12,6600	-3,65%	13,0400	13,1800	12,6000	31.894	410.284,22
18/6/2025	13,1400	-2,67%	13,5000	13,5800	12,9800	37.648	498.213,58
17/6/2025	13,5000	-1,32%	13,6600	13,7000	13,4400	31.705	428.491,60
16/6/2025	13,6800	-3,39%	14,1600	14,2800	13,6800	65.290	917.971,94
13/6/2025	14,1600	-0,56%	13,6400	14,3000	13,6400	104.396	1.471.464,50
12/6/2025	14,2400	2,15%	13,9400	14,5000	13,8000	71.467	1.011.701,90
11/6/2025	13,9400	0,29%	13,9000	14,0000	13,7600	66.093	917.013,74
10/6/2025	13,9000	0,72%	13,7600	13,9800	13,6400	121.413	1.684.349,78
06/6/2025	13,8000	-1,00%	13,9400	13,9400	13,4400	41.465	566.757,50
05/6/2025	13,9400	0,72%	13,8400	13,9400	13,6400	43.033	592.321,68
04/6/2025	13,8400	2,06%	13,5600	13,8400	13,3800	47.202	637.325,08
03/6/2025	13,5600	0,15%	13,5400	13,6600	13,4400	19.643	266.616,70
02/6/2025	13,5400	1,04%	13,4000	13,7200	13,4000	13.859	188.084,00
30/5/2025	13,4000	-3,87%	13,9000	13,9600	13,4000	92.953	1.252.001,78
29/5/2025	13,9400	0,29%	13,9400	13,9400	13,7400	50.849	705.932,18
28/5/2025	13,9000	0,00%	13,8400	14,0200	13,8200	33.830	470.123,80
27/5/2025	13,9000	4,35%	13,3800	13,9200	13,3800	58.990	815.333,30
26/5/2025	13,3200	1,37%	13,2200	13,4800	13,2000	82.463	1.100.138,92
23/5/2025	13,1400	-2,23%	13,1000	13,4200	12,8800	59.995	787.206,82
22/5/2025	13,4400	-4,00%	13,9000	13,9000	13,4000	66.308	901.144,68
21/5/2025	14,0000	2,19%	13,7200	14,0400	13,6800	43.176	600.501,86
20/5/2025	13,7000	-2,00%	13,9200	13,9200	13,5800	33.412	461.345,20
19/5/2025	13,9800	0,29%	13,8200	13,9800	13,8000	59.698	825.386,58
16/5/2025	13,9400	1,16%	13,8000	13,9400	13,6600	15.840	217.659,34
15/5/2025	13,7800	0,44%	13,7000	13,7800	13,4800	62.614	852.859,20
14/5/2025	13,7200	-0,44%	13,7800	13,8200	13,4600	29.127	397.898,26
13/5/2025	13,7800	-0,14%	13,8400	13,9200	13,6400	43.566	599.577,66
12/5/2025	13,8000	-0,29%	14,0000	14,0000	13,7800	16.972	235.676,26
09/5/2025	13,8400	-0,43%	14,0000	14,0400	13,7200	32.146	447.512,78
08/5/2025	13,9000	-0,71%	14,2000	14,2000	13,9000	23.356	328.136,50
07/5/2025	14,0000	1,16%	13,8400	14,0000	13,7800	28.300	392.326,96
06/5/2025	13,8400	0,00%	13,8400	13,9600	13,6800	48.727	671.709,48
05/5/2025	13,8400	4,06%	13,3000	13,8400	13,2600	23.392	315.984,88
02/5/2025	13,3000	-1,48%	13,4200	13,4200	13,1200	13.504	179.456,12
30/4/2025	13,5000	1,81%	13,2800	13,7800	13,2600	30.913	415.762,16
29/4/2025	13,2600	0,61%	13,2600	13,3200	13,1000	23.600	311.742,84
28/4/2025	13,1800	-1,35%	13,3200	13,3600	13,1200	12.819	169.596,52
25/4/2025	13,3600	0,60%	13,2800	13,3600	13,2400	18.076	240.262,40
24/4/2025	13,2800	2,00%	13,0200	13,2800	12,8800	24.750	324.136,00
23/4/2025	13,0200	2,36%	12,7200	13,0600	12,7200	19.425	249.811,46
22/4/2025	12,7200	0,16%	12,7400	12,8000	12,5200	25.608	324.446,10
17/4/2025	12,7000	-1,09%	12,8400	12,8600	12,6800	15.104	192.847,40
16/4/2025	12,8400	0,47%	12,8000	12,9000	12,7000	11.792	150.996,10
15/4/2025	12,7800	0,95%	12,6800	12,9200	12,6600	10.814	138.460,36
14/4/2025	12,6600	0,48%	12,6000	12,7000	12,4800	17.236	217.424,84
11/4/2025	12,6000	0,80%	12,5000	12,6200	12,3400	24.618	307.325,88
10/4/2025	12,5000	3,65%	12,3000	12,7000	12,2000	40.869	505.783,02
09/4/2025	12,0600	-2,58%	12,2600	12,3000	11,7800	54.310	652.349,16
08/4/2025	12,3800	4,74%	11,9400	12,5800	11,8200	40.893	500.691,62
07/4/2025	11,8200	-4,68%	12,0000	12,2200	11,5000	53.267	633.703,10
04/4/2025	12,4000	-5,49%	13,1600	13,1800	12,2000	73.274	929.127,80
03/4/2025	13,1200	0,31%	13,0400	13,2000	12,9800	59.806	783.150,53
02/4/2025	13,0800	0,93%	12,9800	13,1400	12,9800	33.579	437.494,00
01/4/2025	12,9600	0,93%	12,9000	13,0200	12,8000	23.019	297.151,22
31/3/2025	12,8400	-2,28%	13,0400	13,0400	12,7200	25.267	326.758,80
28/3/2025	13,1400	0,00%	13,1400	13,2000	13,0000	29.453	386.494,28
27/3/2025	13,1400	0,00%	13,1400	13,2600	13,0400	48.984	644.799,98
26/3/2025	13,1400	1,39%	12,9600	13,1800	12,9600	109.854	1.438.405,22
24/3/2025	12,9600	4,68%	12,6000	12,9600	12,4800	49.202	622.861,02
21/3/2025	12,3800	-3,28%	12,8000	12,9400	12,3800	125.747	1.567.021,94
20/3/2025	12,8000	1,75%	12,6800	12,9400	12,6600	21.739	278.320,96
19/3/2025	12,5800	-3,23%	13,0000	13,0200	12,5600	58.432	749.029,36
18/3/2025	13,0000	-3,56%	13,1400	13,1400	12,8000	40.678	528.055,66
17/3/2025	13,4800	1,35%	13,3000	13,6800	12,9400	61.008	821.970,10
14/3/2025	13,3000	4,40%	12,8800	13,3000	12,7600	24.216	313.993,58
13/3/2025	12,7400	-2,15%	13,1200	13,1200	12,4800	60.896	776.878,46
12/3/2025	13,0200	2,84%	12,6400	13,1400	12,6200	28.080	362.518,52
11/3/2025	12,6600	-1,86%	12,7400	13,1400	12,6600	11.144	143.022,68
10/3/2025	12,9000	-0,46%	12,9600	12,9600	12,7800	10.573	136.183,74
07/3/2025	12,9600	5,88%	12,2400	13,0000	12,2400	59.836	753.243,88
06/3/2025	12,2400	0,33%	12,2000	12,4600	12,2000	48.358	593.031,36
05/3/2025	12,2000	-0,16%	12,2800	12,5000	12,1600	14.678	180.261,30
04/3/2025	12,2200	-3,63%	12,6600	12,7000	12,2200	26.716	331.820,64
28/2/2025	12,6800	-1,86%	12,9200	12,9600	12,6800	119.415	1.519.160,52
27/2/2025	12,9200	0,31%	12,8800	12,9800	12,7000	26.827	346.425,92
26/2/2025	12,8800	4,55%	12,3600	12,8800	12,3200	32.052	402.027,02
25/2/2025	12,3200	-0,32%	12,1000	12,3600	12,1000	47.266	580.997,30
24/2/2025	12,3600	-1,75%	12,7000	12,7000	12,3600	43.060	533.816,46
21/2/2025	12,5800	-1,72%	12,7400	12,7400	12,4400	52.235	658.138,30
20/2/2025	12,8000	1,75%	12,6000	12,8400	12,4800	15.319	193.441,88
19/2/2025	12,5800	0,00%	12,5800	12,7800	12,4200	47.092	593.276,02
18/2/2025	12,5800	0,32%	12,5600	12,5800	12,4200	90.438	1.130.966,88
17/2/2025	12,5400	3,47%	12,1200	12,6200	12,0600	69.839	867.609,82
14/2/2025	12,1200	0,66%	12,0000	12,1200	11,9000	14.863	178.133,96
13/2/2025	12,0400	2,91%	11,6000	12,1400	11,6000	142.912	1.707.099,38
12/2/2025	11,7000	2,63%	11,4400	11,7400	11,3600	50.719	584.516,20
11/2/2025	11,4000	-1,21%	11,4200	11,5000	11,3400	37.398	426.316,94
10/2/2025	11,5400	1,23%	11,2600	11,7000	11,2600	95.590	1.092.510,06
07/2/2025	11,4000	0,88%	11,3000	12,0600	11,2800	233.996	2.650.832,86
06/2/2025	11,3000	0,00%	11,2800	11,3600	11,2200	132.003	1.489.130,04
05/2/2025	11,3000	-0,53%	11,3600	11,3600	11,0000	62.448	702.878,56
04/2/2025	11,3600	-0,18%	11,3800	11,4000	11,3000	11.491	130.415,78
03/2/2025	11,3800	-0,18%	11,4400	11,4400	11,2400	16.583	188.366,34
31/1/2025	11,4000	-0,87%	11,4800	11,5600	11,4000	13.732	157.618,88
30/1/2025	11,5000	0,88%	11,4400	11,6000	11,4400	65.295	750.485,68
29/1/2025	11,4000	-0,52%	11,4400	11,5400	11,2600	88.423	1.012.272,06
28/1/2025	11,4600	-0,35%	11,5000	11,5600	11,4000	67.613	774.826,44
27/1/2025	11,5000	0,70%	11,3800	11,6600	11,3000	18.965	217.713,66
24/1/2025	11,4200	0,00%	11,2800	11,5800	11,2800	57.719	658.888,24
23/1/2025	11,4200	4,20%	10,9600	11,5800	10,9400	155.039	1.734.321,46
22/1/2025	10,9600	0,37%	10,8600	11,0600	10,8600	27.886	305.307,32
21/1/2025	10,9200	0,18%	10,9000	11,0000	10,8400	44.095	481.493,02
20/1/2025	10,9000	0,74%	10,8200	11,0800	10,8200	60.990	664.916,22
17/1/2025	10,8200	0,93%	10,7800	10,9800	10,7800	74.970	814.990,24
16/1/2025	10,7200	-1,47%	10,9400	10,9400	10,6600	21.946	236.176,72
15/1/2025	10,8800	0,00%	10,8800	10,9200	10,8000	25.061	272.525,18
14/1/2025	10,8800	0,93%	10,8000	10,8800	10,7400	29.171	314.351,66
13/1/2025	10,7800	-1,64%	10,9600	10,9600	10,7000	19.414	209.344,14
10/1/2025	10,9600	0,55%	10,8800	10,9600	10,8400	15.491	168.701,96
09/1/2025	10,9000	0,18%	10,8800	10,9400	10,8400	34.733	378.083,06
08/1/2025	10,8800	-0,18%	10,9400	10,9600	10,8200	46.267	503.467,42
07/1/2025	10,9000	0,37%	10,9200	10,9800	10,8400	54.565	594.728,92
03/1/2025	10,8600	-0,18%	10,9000	11,0400	10,8200	8.032	87.436,98
02/1/2025	10,8800	0,00%	11,1200	11,1200	10,8200	6.357	69.284,04
31/12/2024	10,8800	2,06%	10,8000	10,9000	10,7800	8.342	90.446,90
30/12/2024	10,6600	-2,20%	10,8800	10,9000	10,6600	24.378	262.616,58
27/12/2024	10,9000	0,00%	11,0000	11,0000	10,8600	22.743	247.834,02
24/12/2024	10,9000	0,00%	10,7200	10,9600	10,6800	11.048	119.706,56
23/12/2024	10,9000	1,49%	10,7200	10,9600	10,6800	11.048	119.706,56
20/12/2024	10,7400	0,19%	10,7200	10,8800	10,6800	73.201	786.488,48
19/12/2024	10,7200	-0,56%	10,7600	10,8000	10,7000	25.269	271.290,44
18/12/2024	10,7800	-0,92%	10,8800	10,9000	10,7400	44.466	480.237,02
17/12/2024	10,8800	-0,55%	10,9400	10,9800	10,8000	107.704	1.175.620,68
16/12/2024	10,9400	0,74%	10,8800	10,9600	10,8800	18.222	198.188,87
13/12/2024	10,8600	0,37%	10,8400	10,9200	10,8200	24.232	263.143,14
12/12/2024	10,8200	0,19%	10,7400	10,9400	10,7400	26.013	282.135,04
11/12/2024	10,8000	0,93%	10,7600	10,9200	10,7600	24.915	269.881,04
10/12/2024	10,7000	-0,93%	10,7600	10,9000	10,7000	65.341	703.657,83
09/12/2024	10,8000	1,12%	10,6400	10,8400	10,6000	39.801	427.190,08
06/12/2024	10,6800	-1,11%	10,8000	10,8600	10,6800	25.413	273.202,80
05/12/2024	10,8000	0,00%	10,8000	10,9000	10,8000	27.460	298.158,94
04/12/2024	10,8000	1,50%	10,6600	10,8400	10,5000	39.801	424.997,50
03/12/2024	10,6400	-1,48%	10,8000	10,9200	10,6400	44.740	481.163,98
02/12/2024	10,8000	0,75%	10,7800	10,8200	10,7600	29.885	322.564,06
29/11/2024	10,7200	-0,74%	10,8000	10,8000	10,7200	23.898	257.083,58
28/11/2024	10,8000	0,19%	10,7600	10,8000	10,7600	11.366	122.596,28
27/11/2024	10,7800	0,00%	10,8000	10,8400	10,7600	11.570	124.871,86
26/11/2024	10,7800	0,94%	10,7800	10,8200	10,7400	14.020	151.107,00
25/11/2024	10,6800	-0,37%	10,8000	10,8600	10,6800	44.281	475.153,14
22/11/2024	10,7200	-0,92%	10,8200	10,8400	10,6000	23.407	250.391,00
21/11/2024	10,8200	2,27%	10,5800	10,9200	10,5200	19.069	206.081,98
20/11/2024	10,5800	1,93%	10,3800	10,7200	10,3800	32.521	344.359,98
19/11/2024	10,3800	1,76%	10,2000	10,4200	10,2000	55.100	567.336,32
18/11/2024	10,2000	-2,30%	10,4000	10,4000	9,8600	90.150	913.418,15
15/11/2024	10,4400	-3,69%	10,8400	10,9200	10,3800	53.817	568.082,74
14/11/2024	10,8400	0,00%	10,9000	10,9000	10,8200	20.509	223.009,66
13/11/2024	10,8400	0,18%	10,8600	11,0000	10,8400	78.900	863.777,36
12/11/2024	10,8200	-0,18%	10,8000	11,0600	10,8000	16.098	175.285,84
11/11/2024	10,8400	-2,52%	11,0800	11,4800	10,8400	98.561	1.103.651,70
08/11/2024	11,1200	0,91%	10,9600	11,2800	10,9000	74.123	813.956,28
07/11/2024	11,0200	0,18%	11,0200	11,0200	10,9600	8.273	90.960,52
06/11/2024	11,0000	1,29%	10,9200	11,0200	10,8400	49.008	536.474,26
05/11/2024	10,8600	-1,27%	11,0200	11,0400	10,8600	19.125	209.538,30
04/11/2024	11,0000	0,55%	11,0000	11,1000	10,9800	61.917	681.638,06
01/11/2024	10,9400	-0,73%	11,0800	11,1200	10,9000	22.023	242.075,90
31/10/2024	11,0200	0,18%	11,0200	11,2400	10,9800	53.240	590.653,06
30/10/2024	11,0000	0,92%	11,0000	11,0000	10,9400	28.242	310.040,96
29/10/2024	10,9000	-0,18%	10,9800	11,0400	10,9000	37.925	415.590,68
25/10/2024	10,9200	-0,55%	11,0000	11,0200	10,9200	19.182	210.545,10
24/10/2024	10,9800	0,00%	11,0200	11,0400	10,9400	15.993	175.684,30
23/10/2024	10,9800	0,18%	11,0400	11,0800	10,9200	19.962	219.446,22
22/10/2024	10,9600	-0,54%	11,0800	11,1000	10,9600	30.811	339.360,34
21/10/2024	11,0200	-0,36%	11,1400	11,2600	11,0200	11.166	123.982,96
18/10/2024	11,0600	0,18%	11,0800	11,1600	11,0200	12.632	140.232,26
17/10/2024	11,0400	0,00%	11,0400	11,1400	11,0400	18.091	200.650,70
16/10/2024	11,0400	1,10%	10,9000	11,1400	10,9000	14.377	158.951,72
15/10/2024	10,9200	1,87%	10,7800	11,6000	10,7800	85.590	937.163,46
14/10/2024	10,7200	-0,92%	10,8200	10,9000	10,7200	20.293	219.032,16
11/10/2024	10,8200	0,37%	10,8400	10,8600	10,7400	14.273	154.096,26
10/10/2024	10,7800	-0,37%	10,8600	10,9600	10,7800	21.283	231.509,36
09/10/2024	10,8200	0,00%	10,8000	10,9000	10,7600	8.525	92.556,10
08/10/2024	10,8200	1,50%	10,7400	10,8800	10,6400	30.271	325.663,00
07/10/2024	10,6600	-1,84%	10,9400	10,9600	10,6600	21.519	233.040,16
04/10/2024	10,8600	0,56%	10,8400	10,9800	10,8400	13.627	148.477,26
03/10/2024	10,8000	0,56%	10,8000	10,9400	10,7600	19.821	214.740,56
02/10/2024	10,7400	-1,10%	10,8600	10,9000	10,5600	43.138	464.440,62
01/10/2024	10,8600	-0,18%	10,9200	10,9200	10,8400	50.812	552.481,86
30/9/2024	10,8800	-0,73%	10,9800	11,0000	10,8600	41.787	455.802,14
27/9/2024	10,9600	0,74%	10,9400	11,0400	10,8800	43.009	469.358,70
26/9/2024	10,8800	-0,18%	10,9000	11,0800	10,8600	35.397	387.837,06
25/9/2024	10,9000	0,37%	10,9000	10,9600	10,8800	27.480	299.925,16
24/9/2024	10,8600	-0,18%	11,0000	11,1000	10,8600	64.964	713.732,16
23/9/2024	10,8800	0,74%	10,8600	10,9400	10,8400	78.181	851.008,44
20/9/2024	10,8000	-1,28%	10,9400	10,9600	10,8000	52.092	565.873,88
19/9/2024	10,9400	1,30%	10,8200	11,0600	10,8200	52.120	570.007,10
18/9/2024	10,8000	-0,92%	10,9400	10,9600	10,7800	25.325	275.468,86
17/9/2024	10,9000	-0,18%	10,9800	11,0600	10,9000	47.060	515.728,08
16/9/2024	10,9200	-0,36%	10,9600	11,0800	10,9200	37.961	416.988,36
13/9/2024	10,9600	0,37%	11,0200	11,0600	10,9600	21.913	241.324,96
12/9/2024	10,9200	0,00%	10,9400	11,0600	10,9200	39.423	433.333,40
11/9/2024	10,9200	-0,36%	10,9600	11,0400	10,8200	19.640	215.451,00
10/9/2024	10,9600	-0,36%	11,0000	11,0800	10,8000	26.460	290.815,66
09/9/2024	11,0000	-0,90%	11,0600	11,4800	10,9400	70.910	796.828,38
06/9/2024	11,1000	2,02%	10,9800	11,2400	10,9200	76.428	842.672,42
05/9/2024	10,8800	0,93%	10,8000	11,2000	10,5600	266.283	2.908.774,63
04/9/2024	10,7800	0,75%	10,6400	10,8000	10,5200	22.775	243.469,96
03/9/2024	10,7000	4,49%	10,2800	10,7400	10,2400	122.882	1.296.464,26
02/9/2024	10,2400	3,02%	10,0400	10,2800	10,0200	16.724	170.049,62
30/8/2024	9,9400	-2,55%	10,1000	10,1600	9,9200	80.355	809.979,78
29/8/2024	10,2000	0,00%	10,2200	10,2400	10,0600	19.807	201.759,48
28/8/2024	10,2000	1,39%	10,1000	10,3400	9,9900	87.946	896.403,56
27/8/2024	10,0600	-1,18%	10,3000	10,3000	10,0600	40.984	415.993,12
26/8/2024	10,1800	0,59%	10,2200	10,2200	10,1200	23.618	239.933,34
23/8/2024	10,1200	-0,78%	10,2000	10,3000	10,1000	61.072	624.212,58
22/8/2024	10,2000	0,20%	10,2400	10,4800	10,1800	14.153	144.976,94
21/8/2024	10,1800	-0,39%	10,2800	10,4400	10,1800	32.814	337.110,72
20/8/2024	10,2200	-0,58%	10,3200	10,3800	10,2000	9.702	99.677,38
19/8/2024	10,2800	-0,96%	10,4000	10,4200	10,2800	12.489	129.351,42
16/8/2024	10,3800	-1,89%	10,5200	10,5800	10,3600	37.634	394.308,04
14/8/2024	10,5800	-0,94%	10,6400	10,6800	10,5800	5.792	61.601,94
13/8/2024	10,6800	-0,56%	10,7600	10,8200	10,5200	7.255	77.488,68
12/8/2024	10,7400	-0,56%	10,7400	10,8200	10,6400	8.956	96.479,82
09/8/2024	10,8000	4,25%	10,4400	10,8000	10,4200	39.269	413.251,08
08/8/2024	10,3600	-1,71%	10,5400	10,6000	10,2400	23.186	240.331,04
07/8/2024	10,5400	0,38%	10,4800	10,7600	10,4800	12.044	127.852,08
06/8/2024	10,5000	2,14%	10,2800	10,5800	10,2800	24.425	256.302,68
05/8/2024	10,2800	-5,17%	9,4500	10,6000	9,4500	19.989	202.415,91
02/8/2024	10,8400	-1,28%	10,8800	10,9400	10,8200	16.905	183.732,74
01/8/2024	10,9800	0,00%	10,9400	11,0000	10,8400	47.320	517.563,90
31/7/2024	10,9800	1,67%	10,8800	11,0800	10,8200	22.422	245.727,06
30/7/2024	10,8000	-0,37%	10,8400	10,9000	10,6600	27.132	294.170,36
29/7/2024	10,8400	-0,55%	10,9000	10,9000	10,8200	30.327	329.788,46
26/7/2024	10,9000	-0,18%	10,9000	11,0400	10,8600	24.448	268.385,22
25/7/2024	10,9200	-0,73%	10,9600	11,0000	10,7800	21.374	232.717,72
24/7/2024	11,0000	-1,26%	11,0200	11,1800	10,9600	20.407	224.801,04
23/7/2024	11,1400	-0,36%	11,0600	11,3600	11,0600	27.148	303.567,82
22/7/2024	11,1800	0,90%	11,1400	11,3000	11,1200	49.414	552.650,56
19/7/2024	11,0800	-1,25%	11,2200	11,2400	11,0800	23.626	262.752,50
18/7/2024	11,2200	1,08%	11,2000	11,4000	11,1800	17.895	202.437,26
17/7/2024	11,1000	-2,63%	11,4000	11,4000	11,1000	10.942	122.539,52
16/7/2024	11,4000	-0,87%	11,5200	11,5200	11,3400	9.717	110.786,78
15/7/2024	11,5000	0,52%	11,5000	11,5400	11,4200	56.954	654.734,40
12/7/2024	11,4400	0,18%	11,4200	11,5200	11,3400	29.097	333.219,30
11/7/2024	11,4200	0,00%	11,4000	11,5000	11,3800	97.008	1.108.469,14
10/7/2024	11,4200	-0,70%	11,4600	11,5000	11,1000	122.466	1.396.738,08
09/7/2024	11,5000	-0,52%	11,5600	11,5600	11,4200	81.437	935.688,32
08/7/2024	11,5600	-0,34%	11,6200	11,8600	11,3800	72.183	834.842,58
05/7/2024	11,6000	5,45%	11,2600	12,0000	11,1400	24.848	287.178,46
04/7/2024	11,0000	0,92%	10,8800	11,0600	10,8800	46.581	512.161,58
03/7/2024	10,9000	-2,68%	11,1800	11,2000	10,8600	33.404	368.511,88
02/7/2024	11,2000	2,00%	10,9800	11,2000	10,9200	17.021	187.375,62
01/7/2024	10,9800	1,67%	10,8000	11,0200	10,8000	19.015	208.923,86
28/6/2024	10,8000	-0,55%	10,8200	11,0000	10,8000	23.395	254.878,10
27/6/2024	10,8600	-1,27%	11,0000	11,0800	10,8600	20.102	219.759,36
26/6/2024	11,0000	0,00%	11,0000	11,0600	10,9400	14.004	154.059,44

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%