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
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
25/6/2024	11,0000	0,73%	10,8400	11,1000	10,8400	85.584	940.835,70
21/6/2024	10,9200	-2,33%	11,1800	11,2000	10,9200	122.473	1.341.048,70
20/6/2024	11,1800	0,36%	11,1800	11,2200	11,0600	42.870	478.804,74
19/6/2024	11,1400	1,27%	11,0000	11,1400	10,9600	24.622	271.881,08
18/6/2024	11,0000	-0,18%	11,1000	11,1600	11,0000	29.028	321.806,04
17/6/2024	11,0200	0,18%	11,0400	11,1600	10,9800	15.767	174.353,84
14/6/2024	11,0000	-1,61%	11,2000	11,2200	11,0000	39.503	439.681,88
13/6/2024	11,1800	0,72%	11,1000	11,2000	11,0800	12.297	137.120,74
12/6/2024	11,1000	-0,72%	11,2600	11,3000	11,1000	21.842	244.013,40
11/6/2024	11,1800	-1,58%	11,5800	11,5800	11,1400	30.482	343.697,04
10/6/2024	11,3600	0,35%	11,3200	11,6400	11,3200	14.997	171.614,56
07/6/2024	11,3200	-0,53%	11,4000	11,4200	11,2800	43.878	496.791,58
06/6/2024	11,3800	0,71%	11,3600	11,4600	11,3400	11.782	134.279,64
05/6/2024	11,3000	0,36%	11,3200	11,4400	11,2800	23.757	268.908,00
04/6/2024	11,2600	1,99%	11,1400	11,4200	11,1400	12.328	138.985,88
03/6/2024	11,0400	0,55%	11,0800	11,9800	11,0200	63.365	718.840,80
31/5/2024	10,9800	-0,36%	11,0000	11,1000	10,9800	113.044	1.243.310,94
30/5/2024	11,0200	-0,36%	11,1000	11,1000	10,9200	53.859	591.650,02
29/5/2024	11,0600	0,55%	11,0600	11,1600	10,9600	58.316	645.004,76
28/5/2024	11,0000	-1,61%	11,2200	11,3000	11,0000	29.998	331.788,62
27/5/2024	11,1800	0,54%	11,1600	11,3600	11,1400	53.986	606.596,70
24/5/2024	11,1200	0,00%	11,1200	11,2000	11,0200	92.536	1.027.003,88
23/5/2024	11,1200	-0,18%	11,1800	11,2800	11,0000	45.264	503.258,26
22/5/2024	11,1400	-1,94%	11,4000	11,4000	10,9000	80.539	899.711,22
21/5/2024	11,3600	-0,53%	11,3600	11,4200	11,2800	20.120	228.131,56
20/5/2024	11,4200	1,96%	11,2000	11,4200	11,2000	29.284	332.256,30
17/5/2024	11,2000	-1,58%	11,2200	11,6000	11,2000	81.429	923.422,96
16/5/2024	11,3800	-0,18%	11,4000	11,4600	11,3400	44.720	509.471,96
15/5/2024	11,4000	0,35%	11,3600	11,4200	11,3400	141.244	1.606.904,27
14/5/2024	11,3600	0,53%	11,3400	11,4000	11,3200	26.308	299.000,42
13/5/2024	11,3000	-2,59%	11,0000	11,7000	11,0000	59.919	679.652,56
10/5/2024	11,6000	0,00%	11,6000	11,7000	11,5400	73.102	848.275,12
09/5/2024	11,6000	0,00%	11,6000	11,7000	11,5800	33.020	384.650,66
08/5/2024	11,6000	-2,03%	11,8000	11,8000	11,6000	56.116	658.120,10
02/5/2024	11,8400	-0,50%	11,9800	12,0200	11,7000	23.262	275.831,34
30/4/2024	11,9000	-0,34%	11,9400	11,9400	11,8000	71.678	851.123,35
29/4/2024	11,9400	1,36%	11,8000	12,1600	11,8000	48.542	578.509,82
26/4/2024	11,7800	1,73%	11,6000	11,8600	11,6000	104.538	1.232.700,04
25/4/2024	11,5800	-2,53%	11,9200	12,0000	11,5800	85.112	1.007.447,20
24/4/2024	11,8800	1,02%	11,9000	12,4400	11,8800	96.934	1.166.538,70
23/4/2024	11,7600	1,91%	11,5400	11,8800	11,5400	22.441	265.027,52
22/4/2024	11,5400	0,35%	11,5000	11,8400	11,4200	64.542	743.622,26
19/4/2024	11,5000	1,05%	11,4200	11,5400	11,4200	19.389	222.498,28
18/4/2024	11,3800	0,71%	11,3000	11,5400	11,3000	96.747	1.104.456,80
17/4/2024	11,3000	0,53%	11,2600	11,4600	11,2600	31.658	358.076,62
16/4/2024	11,2400	-1,40%	11,4000	11,5400	11,2200	113.582	1.287.166,22
15/4/2024	11,4000	1,79%	11,0000	11,5000	11,0000	198.766	2.242.672,60
12/4/2024	11,2000	0,90%	11,2000	11,2600	11,0800	101.855	1.135.778,48
11/4/2024	11,1000	-1,60%	11,3200	11,4000	10,9400	58.197	648.749,58
10/4/2024	11,2800	-0,70%	11,4600	11,4600	11,2800	48.686	553.102,82
09/4/2024	11,3600	-0,35%	11,4800	11,4800	11,3400	26.463	301.502,88
08/4/2024	11,4000	0,18%	11,4000	11,5000	11,3000	14.753	168.475,36
05/4/2024	11,3800	-3,23%	11,4800	11,4800	11,1600	29.299	332.772,86
04/4/2024	11,7600	0,86%	11,7600	11,9200	11,6800	15.399	181.139,28
03/4/2024	11,6600	0,00%	11,7000	11,9800	11,6200	63.294	747.163,12
02/4/2024	11,6600	-0,68%	11,7400	12,4400	11,5600	53.227	627.041,30
28/3/2024	11,7400	1,21%	11,5400	11,9600	11,5400	44.565	527.839,34
27/3/2024	11,6000	1,75%	11,4000	11,6600	11,4000	22.152	255.905,40
26/3/2024	11,4000	3,64%	11,0000	11,5800	11,0000	37.881	432.060,20
22/3/2024	11,0000	2,42%	10,8000	11,1600	10,7000	43.880	484.196,10
21/3/2024	10,7400	1,51%	10,7000	10,9800	10,6400	17.013	183.232,94
20/3/2024	10,5800	-2,94%	10,9000	11,0000	10,4600	43.340	465.454,30
19/3/2024	10,9000	-2,68%	11,2000	11,2000	10,5800	38.025	412.881,50
15/3/2024	11,2000	8,32%	10,5000	11,2000	10,3600	40.569	437.574,86
14/3/2024	10,3400	1,37%	10,2600	10,5400	10,2200	108.808	1.130.168,06
13/3/2024	10,2000	4,19%	9,8300	10,2400	9,8300	28.248	285.032,75
12/3/2024	9,7900	3,60%	9,4800	9,8600	9,4800	147.857	1.441.550,44
11/3/2024	9,4500	-2,28%	9,6700	9,7500	9,3400	47.607	454.534,59
08/3/2024	9,6700	2,33%	9,4500	9,6700	9,4500	40.224	385.643,19
07/3/2024	9,4500	-1,36%	9,5800	9,5800	9,3200	16.322	153.453,15
06/3/2024	9,5800	0,00%	9,5800	9,6700	9,5000	10.991	105.313,01
05/3/2024	9,5800	0,84%	9,5000	9,6500	9,4700	11.707	111.901,97
04/3/2024	9,5000	0,21%	9,5100	9,5400	9,4500	20.404	193.736,49
01/3/2024	9,4800	3,38%	9,2400	9,4800	9,1700	13.187	123.051,10
29/2/2024	9,1700	-2,13%	9,3700	9,5300	9,1700	71.950	668.168,91
28/2/2024	9,3700	-0,11%	9,5800	9,5800	9,1500	26.922	250.443,03
27/2/2024	9,3800	-3,79%	9,7300	9,7500	9,3600	20.426	192.907,96
26/2/2024	9,7500	2,31%	9,7400	9,7500	9,4000	22.573	216.654,37
23/2/2024	9,5300	-1,75%	9,7000	9,7700	9,4000	12.907	122.976,53
22/2/2024	9,7000	3,19%	9,5500	9,7300	9,4500	29.214	279.927,16
21/2/2024	9,4000	-0,53%	9,4000	9,4000	9,2200	29.639	276.150,84
20/2/2024	9,4500	0,21%	9,5000	9,5000	9,3700	9.527	89.712,38
19/2/2024	9,4300	-0,21%	9,4500	9,4900	9,2400	18.571	173.222,66
16/2/2024	9,4500	-1,77%	9,6200	9,6200	9,3800	27.629	260.825,77
15/2/2024	9,6200	1,26%	9,4100	9,6400	9,3200	9.921	93.556,62
14/2/2024	9,5000	0,00%	9,5900	9,6500	9,3100	16.304	154.623,65
13/2/2024	9,5000	-0,42%	9,6100	9,6100	9,3200	22.213	209.987,65
12/2/2024	9,5400	0,42%	9,6000	9,6000	9,3700	10.700	101.340,01
09/2/2024	9,5000	0,00%	9,8900	9,8900	9,5000	33.136	316.190,60
08/2/2024	9,5000	-1,76%	9,9600	9,9600	9,4900	68.650	662.360,15
07/2/2024	9,6700	5,57%	8,9500	9,8000	8,9500	97.629	921.840,72
06/2/2024	9,1600	-0,76%	9,1900	9,2100	9,0000	69.243	633.571,45
05/2/2024	9,2300	3,71%	8,9200	9,2300	8,9200	29.218	267.393,40
02/2/2024	8,9000	1,60%	8,8100	9,0500	8,8100	36.805	328.839,27
01/2/2024	8,7600	-0,23%	8,7800	8,8000	8,5000	391.637	3.371.159,53
31/1/2024	8,7800	2,57%	8,5700	8,8000	8,5000	25.672	224.316,48
30/1/2024	8,5600	-0,47%	8,6000	8,6000	8,4300	34.093	291.114,07
29/1/2024	8,6000	-0,46%	8,6400	8,6500	8,5400	117.644	1.014.952,15
26/1/2024	8,6400	1,65%	8,4500	8,8000	8,4500	97.837	840.413,42
25/1/2024	8,5000	-0,82%	8,5000	8,6200	8,4600	66.955	569.800,54
24/1/2024	8,5700	0,71%	8,5300	8,5700	8,4700	25.188	214.686,03
23/1/2024	8,5100	-2,18%	8,7000	8,8000	8,5000	24.785	215.629,41
22/1/2024	8,7000	-0,23%	8,7200	8,8000	8,7000	26.384	230.686,17
19/1/2024	8,7200	-0,34%	8,7500	8,7800	8,6700	36.305	316.784,11
18/1/2024	8,7500	0,11%	8,7400	8,7800	8,6600	28.103	245.680,18
17/1/2024	8,7400	-0,11%	8,7500	8,9100	8,5800	38.647	339.273,89
16/1/2024	8,7500	-1,02%	8,8200	8,8300	8,5200	29.206	255.393,36
15/1/2024	8,8400	1,73%	8,7200	8,9300	8,7200	60.603	534.665,95
12/1/2024	8,6900	1,52%	8,5800	8,6900	8,5200	11.177	96.193,43
11/1/2024	8,5600	-0,93%	8,6500	8,7700	8,4500	29.731	256.247,10
10/1/2024	8,6400	0,12%	8,6500	8,7200	8,6300	30.708	266.022,69
09/1/2024	8,6300	1,53%	8,5500	8,7000	8,5300	45.838	395.915,20
08/1/2024	8,5000	2,16%	8,3200	8,5300	8,3200	65.941	559.424,61
05/1/2024	8,3200	-0,36%	8,3500	8,3800	8,2500	48.764	405.427,57
04/1/2024	8,3500	1,83%	8,1800	8,3800	8,1800	26.878	222.116,37
03/1/2024	8,2000	-0,97%	8,2600	8,3500	8,1800	60.258	495.913,41
02/1/2024	8,2800	-1,19%	8,4000	8,4600	8,2800	34.753	290.039,57
29/12/2023	8,3800	0,24%	8,4200	8,4500	8,3000	34.807	291.798,14
28/12/2023	8,3600	-1,07%	8,4800	8,4800	8,3400	29.050	244.126,31
27/12/2023	8,4500	1,20%	8,3500	8,4500	8,3500	45.203	380.727,97
22/12/2023	8,3500	-0,36%	8,3800	8,4000	8,3100	63.300	528.773,50
21/12/2023	8,3800	3,33%	8,1400	8,3900	8,0800	79.583	657.877,68
20/12/2023	8,1100	1,37%	8,0900	8,1800	7,9200	252.172	2.013.586,09
19/12/2023	8,0000	0,00%	8,0000	8,0900	7,9200	149.343	1.194.131,26
18/12/2023	8,0000	0,00%	8,0100	8,0800	7,9700	45.279	362.565,63
15/12/2023	8,0000	-2,20%	8,1800	8,2900	8,0000	53.335	429.686,33
14/12/2023	8,1800	1,49%	8,1000	8,2900	8,1000	133.696	1.091.283,47
13/12/2023	8,0600	-0,25%	8,0600	8,2700	8,0500	48.443	393.822,76
12/12/2023	8,0800	1,25%	7,9800	8,2600	7,9400	236.890	1.912.677,36
11/12/2023	7,9800	1,14%	7,8900	7,9800	7,8900	25.765	204.466,43
08/12/2023	7,8900	2,87%	7,7200	7,9100	7,7200	88.958	693.718,55
07/12/2023	7,6700	-2,29%	7,8500	7,8500	7,6600	111.505	866.723,38
06/12/2023	7,8500	-1,13%	7,9700	7,9700	7,7300	371.290	2.897.884,91
05/12/2023	7,9400	-1,12%	8,0500	8,0500	7,9200	30.699	244.560,96
04/12/2023	8,0300	0,37%	8,0000	8,1000	7,9400	31.895	254.612,82
01/12/2023	8,0000	2,17%	7,8300	8,0300	7,8000	126.702	1.005.689,85
30/11/2023	7,8300	-2,73%	8,0900	8,1600	7,7700	192.446	1.513.273,56
29/11/2023	8,0500	-0,86%	8,1400	8,2800	8,0500	21.708	176.173,96
28/11/2023	8,1200	-4,47%	8,4800	8,4800	8,1200	15.347	125.998,05
27/11/2023	8,5000	5,59%	8,1100	8,5000	7,9500	33.867	277.771,08
24/11/2023	8,0500	-1,59%	8,1800	8,2200	8,0200	12.377	100.049,79
23/11/2023	8,1800	1,24%	8,1400	8,2600	8,0800	16.239	132.530,70
22/11/2023	8,0800	0,00%	8,0800	8,2900	8,0300	26.873	217.573,58
21/11/2023	8,0800	-3,69%	8,4400	8,4600	8,0800	31.245	256.171,07
20/11/2023	8,3900	-1,29%	8,5000	8,5600	8,3800	11.938	100.814,25
17/11/2023	8,5000	0,00%	8,4900	8,5600	8,4000	26.496	224.814,42
16/11/2023	8,5000	2,29%	7,9800	8,5200	7,9800	59.476	501.514,76
15/11/2023	8,3100	2,21%	8,1400	8,5200	8,1400	28.718	239.624,25
14/11/2023	8,1300	1,63%	7,9700	8,3400	7,9700	16.759	137.193,07
13/11/2023	8,0000	1,27%	7,9000	8,1200	7,9000	30.438	245.295,95
10/11/2023	7,9000	-1,25%	7,9600	7,9900	7,8800	517.224	4.036.581,26
09/11/2023	8,0000	-0,87%	8,0400	8,1000	7,9800	8.202	65.867,15
08/11/2023	8,0700	0,88%	8,0500	8,0700	7,8200	87.322	686.750,11
07/11/2023	8,0000	0,76%	7,9500	8,0400	7,9100	46.651	373.116,88
06/11/2023	7,9400	0,00%	7,9400	7,9400	7,8800	19.965	158.072,00
03/11/2023	7,9400	-0,25%	7,9600	7,9600	7,8600	91.857	724.347,94
02/11/2023	7,9600	0,76%	7,9000	7,9600	7,8300	163.150	1.288.065,07
01/11/2023	7,9000	0,64%	7,9000	7,9600	7,8500	11.034	87.193,32
31/10/2023	7,8500	-1,13%	7,9500	7,9500	7,7700	163.425	1.281.743,42
30/10/2023	7,9400	2,45%	7,7200	8,0600	7,7200	32.034	252.499,77
27/10/2023	7,7500	1,44%	7,6200	7,7500	7,5600	18.888	144.753,39
26/10/2023	7,6400	1,87%	7,5100	7,6800	7,4000	81.489	613.820,26
25/10/2023	7,5000	-2,85%	7,7300	7,7500	7,5000	18.312	138.532,20
24/10/2023	7,7200	2,93%	7,4800	7,8400	7,4800	28.552	217.404,95
23/10/2023	7,5000	-2,34%	7,6800	7,6900	7,4400	17.135	129.046,23
20/10/2023	7,6800	2,13%	7,5700	7,6900	7,4600	137.531	1.034.921,61
19/10/2023	7,5200	0,00%	7,5000	7,7300	7,5000	14.624	111.613,29
18/10/2023	7,5200	0,00%	7,5100	7,7000	7,4300	24.897	188.345,76
17/10/2023	7,5200	-1,70%	7,5000	7,7700	7,5000	32.168	246.136,54
16/10/2023	7,6500	-3,16%	7,8100	7,8800	7,6500	64.593	500.257,80
13/10/2023	7,9000	1,28%	7,8800	7,9000	7,7600	78.331	613.943,91
12/10/2023	7,8000	1,30%	7,7300	7,8900	7,7100	56.117	437.862,70
11/10/2023	7,7000	1,05%	7,6400	7,8000	7,5600	56.256	434.860,44
10/10/2023	7,6200	4,38%	7,3000	7,6200	7,2300	61.027	451.478,39
09/10/2023	7,3000	0,41%	7,3400	7,3400	7,2200	22.133	160.985,39
06/10/2023	7,2700	-0,41%	7,2600	7,4000	7,2000	23.287	170.021,21
05/10/2023	7,3000	-0,27%	7,4800	7,4800	7,2800	181.528	1.336.517,84
04/10/2023	7,3200	0,00%	7,3300	7,4500	7,2800	44.011	323.506,11
03/10/2023	7,3200	-1,21%	7,4400	7,5400	7,3000	25.217	187.599,04
02/10/2023	7,4100	0,82%	7,3500	7,5000	7,3500	21.738	161.417,38
29/9/2023	7,3500	-0,14%	7,3100	7,5300	7,3100	37.247	275.255,81
28/9/2023	7,3600	-1,87%	7,5400	7,5700	7,3200	23.448	174.538,97
27/9/2023	7,5000	3,45%	7,2500	7,5000	7,1000	51.268	372.966,68
26/9/2023	7,2500	2,55%	7,0900	7,4000	7,0900	86.546	626.448,42
25/9/2023	7,0700	-2,35%	7,2400	7,3500	7,0700	48.139	347.372,32
22/9/2023	7,2400	-2,16%	7,4000	7,4900	7,1600	45.981	333.777,38
21/9/2023	7,4000	-2,25%	7,5500	7,5600	7,2800	34.915	258.880,69
20/9/2023	7,5700	0,53%	7,5600	7,5800	7,3800	50.863	380.300,37
19/9/2023	7,5300	-2,71%	7,7400	7,7500	7,5300	33.103	251.038,97
18/9/2023	7,7400	-1,53%	7,8700	7,8700	7,6400	42.648	332.450,61
15/9/2023	7,8600	0,38%	7,6700	7,8800	7,6200	76.240	593.130,98
14/9/2023	7,8300	2,62%	7,6300	7,9000	7,6100	34.673	270.391,20
13/9/2023	7,6300	-2,80%	7,8500	7,9100	7,6300	30.770	236.463,32
12/9/2023	7,8500	-1,88%	8,0800	8,1400	7,8000	249.668	2.000.695,48
11/9/2023	8,0000	1,52%	7,8800	8,0600	7,8700	40.874	326.504,46
08/9/2023	7,8800	1,03%	7,8000	7,9000	7,7500	10.053	78.530,98
07/9/2023	7,8000	-1,14%	7,8900	7,9400	7,6500	37.612	295.007,94
06/9/2023	7,8900	0,64%	7,8400	7,9500	7,7400	15.811	124.536,78
05/9/2023	7,8400	0,77%	7,7300	7,9000	7,6900	25.805	201.198,35
04/9/2023	7,7800	0,39%	7,8300	7,8500	7,7000	14.488	113.030,43
01/9/2023	7,7500	0,13%	7,7400	7,7700	7,6800	30.099	231.978,68
31/8/2023	7,7400	-0,51%	7,8400	7,8400	7,6500	94.872	734.514,90
30/8/2023	7,7800	-0,89%	7,8000	7,8100	7,7100	117.592	915.926,54
29/8/2023	7,8500	-1,26%	7,9500	7,9500	7,7300	35.709	278.621,92
28/8/2023	7,9500	1,02%	7,8700	8,0200	7,8400	177.008	1.403.958,52
25/8/2023	7,8700	-1,87%	8,0100	8,1000	7,7600	53.314	424.374,03
24/8/2023	8,0200	0,88%	8,0800	8,1600	8,0000	68.812	559.948,60
23/8/2023	7,9500	0,25%	7,9900	8,0500	7,9000	39.411	315.046,20
22/8/2023	7,9300	4,48%	7,6900	7,9300	7,5500	378.000	2.982.978,02
21/8/2023	7,5900	-2,69%	7,9700	7,9700	7,5900	68.966	528.517,43
18/8/2023	7,8000	-2,74%	8,0600	8,0800	7,8000	22.089	175.440,94
17/8/2023	8,0200	1,39%	7,9100	8,2700	7,9100	35.215	282.488,66
16/8/2023	7,9100	-3,42%	8,1400	8,1900	7,9100	6.521	52.641,25
14/8/2023	8,1900	-0,49%	8,4000	8,4000	7,9000	10.887	88.593,22
11/8/2023	8,2300	-0,36%	8,4600	8,4600	8,0300	12.188	99.631,57
10/8/2023	8,2600	-1,20%	8,1200	8,4500	8,1200	59.626	495.830,78
09/8/2023	8,3600	5,42%	7,9100	8,3900	7,9100	54.669	441.451,37
08/8/2023	7,9300	0,25%	7,9300	7,9500	7,8700	19.266	152.389,25
07/8/2023	7,9100	1,41%	7,8100	7,9100	7,7300	17.782	139.741,14
04/8/2023	7,8000	0,78%	7,8100	7,8500	7,6500	24.471	190.479,83
03/8/2023	7,7400	1,57%	7,8000	7,8000	7,6000	11.104	85.290,97
02/8/2023	7,6200	-1,30%	7,6000	7,7000	7,5600	10.927	83.206,29
01/8/2023	7,7200	1,45%	7,6200	7,8100	7,5700	31.284	240.654,36
31/7/2023	7,6100	-2,44%	7,7600	7,7900	7,6100	9.983	76.877,29
28/7/2023	7,8000	-0,64%	7,8200	7,8200	7,5600	39.675	308.668,14
27/7/2023	7,8500	1,68%	7,6300	7,8800	7,6300	24.696	192.321,14
26/7/2023	7,7200	-1,91%	7,9200	7,9200	7,7100	8.544	66.325,31
25/7/2023	7,8700	0,64%	7,8400	7,8700	7,7100	28.064	218.983,66
24/7/2023	7,8200	-0,38%	7,8000	7,8900	7,8000	5.132	40.285,70
21/7/2023	7,8500	2,61%	7,7100	7,8500	7,5500	58.635	451.243,60
20/7/2023	7,6500	0,66%	7,6400	7,8100	7,6100	79.144	605.696,17
19/7/2023	7,6000	-1,81%	7,7900	7,8300	7,6000	27.933	216.274,95
18/7/2023	7,7400	2,11%	7,5600	7,8100	7,5000	13.483	103.587,53
17/7/2023	7,5800	-3,81%	7,8400	7,8600	7,5800	12.586	96.696,72
14/7/2023	7,8800	1,94%	7,9000	7,9000	7,6600	14.383	112.141,44
13/7/2023	7,7300	-2,15%	7,9300	7,9300	7,6300	10.621	82.755,53
12/7/2023	7,9000	0,00%	7,9300	7,9700	7,7700	15.362	121.222,33
11/7/2023	7,9000	1,28%	7,8500	8,0000	7,8000	54.879	436.219,95
10/7/2023	7,8000	4,00%	7,5500	7,9400	7,5500	68.393	530.364,38
07/7/2023	7,5000	-1,83%	7,5000	7,6000	7,5000	25.786	194.333,06
06/7/2023	7,6400	-0,26%	7,6500	7,6600	7,4800	23.659	178.591,27
05/7/2023	7,6600	2,13%	7,4700	7,7800	7,4100	76.289	571.223,50
04/7/2023	7,5000	-0,40%	7,4700	7,5300	7,3800	108.426	809.504,53
03/7/2023	7,5300	0,67%	7,4800	7,5300	7,3900	21.196	158.647,88
30/6/2023	7,4800	0,00%	7,5400	7,5400	7,4000	13.789	102.977,78
29/6/2023	7,4800	0,00%	7,4800	7,5800	7,3900	99.281	744.142,65
28/6/2023	7,4800	0,67%	7,4000	7,5000	7,3200	55.951	413.948,93
27/6/2023	7,4300	1,78%	7,4000	7,4300	7,2400	94.576	688.408,87
26/6/2023	7,3000	-4,33%	7,5800	7,5800	7,3000	43.581	322.257,40
23/6/2023	7,6300	1,46%	7,4800	7,6800	7,4800	18.553	140.897,81
22/6/2023	7,5200	0,27%	7,5400	7,5800	7,4000	23.224	174.193,49
21/6/2023	7,5000	1,21%	7,3800	7,5500	7,3300	15.292	114.432,44
20/6/2023	7,4100	-1,46%	7,5200	7,5700	7,4000	7.116	53.049,59
19/6/2023	7,5200	1,08%	7,4900	7,6000	7,4000	7.859	58.850,53
16/6/2023	7,4400	-3,38%	7,7000	7,7000	7,4400	294.367	2.226.949,69
15/6/2023	7,7000	-1,28%	7,8600	7,8600	7,4900	211.866	1.626.595,68
14/6/2023	7,8000	1,96%	7,6100	7,8000	7,5300	105.007	798.936,80
13/6/2023	7,6500	1,73%	7,4600	7,9000	7,4000	21.502	163.984,16
12/6/2023	7,5200	-1,05%	7,5400	7,7000	7,4600	21.873	166.486,08
09/6/2023	7,6000	-0,65%	7,5800	7,6000	7,4900	31.788	241.226,34
08/6/2023	7,6500	0,66%	7,5400	7,7100	7,4400	24.820	188.933,81
07/6/2023	7,6000	0,00%	7,4000	7,6700	7,4000	31.986	241.967,74

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.%