Τιμές Μετοχών

ΣΑΡΑΝΤΗΣ ΓΡ.

ΣΑΡ

7,70

Μεταβολή -0,26 (-3,27%)

Τελ. ενημ: 17:10:31 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
8,06 8,05 8,70 9,01
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
7,70 7,50 7,50 6,64
Άνοιγμα 7,96
Προηγούμενο Κλείσιμο 7,96
Όγκος 44.304
Τζίρος 350.852
Πράξεις 324
Κεφαλαιοποίηση 267.813.561
Αριθμός Μετοχών 34.780.982

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
7,962210:30:00
7,964610:30:00
7,9641010:30:00
7,969610610:30:00
8,04511110:33:31
8,04111210:33:32
8,026217410:36:56
8,023821210:37:06
8,02721910:37:06
8,0410031910:37:11
8,04232110:39:48
8,0410042110:39:48
8,0010052110:43:17
8,0023976010:47:07
8,007883810:47:07
8,0011795510:47:07
7,972761.23111:11:17
7,97341.26511:11:17
7,981381.40311:12:16
7,93801.48311:12:45
7,93201.50311:12:45
7,941531.65611:13:13
7,96281.68411:17:07
7,991031.78711:18:04
7,99971.88411:18:04
7,96281.91211:18:09
7,962002.11211:22:43
7,9692.12111:25:34
7,98282.14911:40:20
7,96102.15911:40:34
7,961002.25911:42:28
7,98552.31411:46:15
7,971002.41411:50:20
8,001002.51411:50:25
8,001382.65211:50:25
8,001052.75711:50:25
8,001752.93211:50:25
8,00833.01511:50:25
8,013273.34211:50:25
8,01963.43811:50:26
8,021103.54811:50:34
8,041003.64811:50:47
8,044904.13811:50:47
8,0054.14311:51:21
8,0554.14811:55:38
8,0524.15011:55:38
8,051004.25011:55:38
8,051584.40811:55:39
8,054.4168.82411:55:39
8,05828.90611:55:39
8,051299.03511:55:39
8,0259.04011:59:10
8,051009.14012:13:57
8,05589.19812:13:57
8,05429.24012:13:57
8,05649.30412:13:59
8,05369.34012:13:59
8,051009.44012:13:59
8,05289.46812:14:30
8,051009.56812:14:30
8,051009.66812:14:30
8,051009.76812:14:30
8,05719.83912:14:30
8,05299.86812:14:30
8,051019.96912:14:30
8,0229.97112:14:36
8,056310.03412:14:41
8,053710.07112:14:41
8,0512710.19812:14:41
8,061210.21012:14:41
8,0510010.31012:14:43
8,056010.37012:14:51
8,05410.37412:16:09
8,0510010.47412:16:09
8,051110.48512:16:09
8,047710.56212:17:49
8,027710.63912:25:26
8,032810.66712:27:03
8,032810.69512:29:00
8,032810.72312:29:11
8,032810.75112:31:56
8,032810.77912:33:07
8,03510.78412:34:28
8,022110.80512:34:28
8,00410.80912:34:28
8,012310.83212:42:26
8,0310010.93212:42:28
8,0210011.03212:42:32
8,0111511.14712:44:42
8,0034311.49012:46:21
8,007811.56812:46:21
8,003011.59812:46:21
8,0014611.74412:46:21
8,0014711.89112:46:21
8,006911.96012:46:21
8,003711.99712:46:21
8,001112.00812:46:21
7,998312.09112:48:27
7,995012.14112:48:27
7,9518012.32112:48:31
7,94712.32812:54:12
7,9339012.71812:54:12
7,923012.74812:54:12
7,9039013.13812:55:30
7,906013.19812:55:30
7,8510013.29812:57:29
7,898413.38213:05:09
7,8620013.58213:10:16
7,8610013.68213:10:16
7,862813.71013:10:16
7,8818413.89413:12:49
7,881613.91013:12:52
7,8818414.09413:12:52
7,8820014.29413:12:52
7,8818014.47413:12:53
7,882014.49413:12:54
7,8811514.60913:12:57
7,886514.67413:13:06
7,881714.69113:13:06
7,886914.76013:13:11
7,889214.85213:13:18
7,882214.87413:13:25
7,8620015.07413:37:55
7,8911615.19013:40:46
7,8916315.35313:40:46
7,8910815.46113:40:46
7,9045015.91113:40:52
7,905015.96113:40:52
7,905216.01313:40:52
7,9039816.41113:40:57
7,9010216.51313:40:57
7,9015916.67213:41:02
7,9018916.86113:41:11
7,9045017.31113:41:13
7,905017.36113:41:13
7,9040017.76113:41:22
7,9010017.86113:41:22
7,9013817.99913:41:23
7,9018118.18013:41:29
7,903118.21113:41:37
7,908218.29313:41:37
7,9013818.43113:43:19
7,908618.51713:43:20
7,9010818.62513:43:28
7,903618.66113:43:34
7,9045019.11113:44:35
7,905019.16113:44:35
7,9040019.56113:44:40
7,8920019.76113:52:27
7,9019519.95613:55:00
7,9030520.26113:57:47
7,9040020.66113:57:47
7,9110620.76713:58:32
7,9012420.89114:19:38
7,9024121.13214:19:38
7,903521.16714:19:39
7,914321.21014:19:46
7,9114321.35314:19:47
7,915721.41014:20:05
7,918121.49114:20:33
7,923521.52614:20:33
7,9213221.65814:20:40
7,923321.69114:21:04
7,8910021.79114:26:48
7,962821.81914:28:21
7,891721.83614:32:48
7,891121.84714:32:48
7,883321.88014:42:32
7,9213822.01814:43:40
7,9312322.14114:43:40
7,9212322.26414:43:42
7,88622.27014:46:13
7,886022.33014:46:53
7,9020022.53014:48:38
7,932822.55814:49:29
7,8611722.67514:49:52
7,8688323.55814:49:52
7,865923.61714:49:52
7,8511523.73214:49:52
7,8611123.84314:49:55
7,8620024.04314:49:55
7,866924.11214:50:01
7,8613824.25014:50:01
7,902824.27815:00:59
7,9017224.45015:00:59
7,9213824.58815:03:06
7,9213824.72615:03:38
7,9213824.86415:13:30
7,929724.96115:13:40
7,921524.97615:14:31
7,9310925.08515:14:32
7,90525.09015:14:38
7,902825.11815:14:38
7,902225.14015:14:38
7,908825.22815:15:17
7,905025.27815:15:17
8,00225.28015:15:43
7,909525.37515:20:26
7,9012525.50015:20:27
7,903025.53015:20:27
7,9211125.64115:20:57
7,9213925.78015:20:57
7,9549026.27015:32:14
7,951026.28015:32:14
7,9220026.48015:32:19
7,928226.56215:32:19
7,944626.60815:32:20
7,9250027.10815:33:03
7,9210727.21515:33:03
7,9211327.32815:33:03
7,928027.40815:33:03
7,935927.46715:33:38
7,9331127.77815:33:38
7,9211327.89115:33:38
7,85527.89615:33:52
7,895027.94615:43:35
7,9619428.14015:44:13
7,96628.14615:44:13
7,9513828.28415:49:00
7,959728.38115:49:00
7,953628.41715:50:47
7,9513328.55015:50:47
7,9532228.87215:50:47
7,9510928.98115:50:47
7,938829.06915:50:47
7,9310029.16915:57:56
7,935029.21916:00:22
7,95229.22116:01:36
7,955529.27616:01:36
7,959329.36916:02:02
7,924929.41816:03:06
7,92629.42416:03:07
7,925529.47916:03:08
7,9313729.61616:09:30
7,93129.61716:09:30
7,9131929.93616:09:30
7,9310330.03916:09:30
7,9420030.23916:09:32
7,95730.24616:09:36
7,956130.30716:09:49
7,955930.36616:09:55
7,954730.41316:10:03
7,953330.44616:11:05
7,9610530.55116:16:32
7,967630.62716:16:32
7,9642431.05116:16:41
7,9627631.32716:18:01
7,9619031.51716:18:02
7,963431.55116:18:02
7,9515131.70216:23:51
7,957731.77916:23:51
7,9532432.10316:23:51
7,946932.17216:24:06
7,944832.22016:24:06
7,9414432.36416:24:06
7,9043132.79516:24:06
7,902932.82416:24:06
7,9310332.92716:24:10
7,861.00033.92716:24:25
7,9010034.02716:26:25
7,9422034.24716:33:21
7,9410334.35016:33:21
7,94834.35816:33:21
7,8615734.51516:33:21
7,8613834.65316:33:21
7,9421134.86416:33:33
7,9423035.09416:33:39
7,86535.09916:33:56
7,9416635.26516:34:47
7,943435.29916:34:47
7,9417735.47616:37:01
7,942335.49916:37:01
7,9420035.69916:37:01
7,9411135.81016:37:02
7,947235.88216:37:02
7,9467136.55316:37:19
7,942036.57316:37:19
7,9529036.86316:46:14
7,949236.95516:48:12
7,9067137.62616:50:12
7,9017937.80516:50:16
7,90337.80816:50:16
7,9223038.03816:57:56
7,922338.06116:57:56
7,8929038.35116:58:30
7,8933938.69016:58:30
7,8910938.79916:58:30
7,8912238.92116:58:37
7,8910039.02116:58:46
7,86539.02616:58:51
7,8921139.23716:59:25
7,861839.25516:59:44
7,8610739.36216:59:44
7,867939.44116:59:44
7,891839.45916:59:45
7,865939.51816:59:49
7,856339.58116:59:50
7,904839.62916:59:54
7,8511839.74716:59:55
7,7010039.84717:10:31
7,7058740.43417:10:31
7,709840.53217:10:31
7,7069941.23117:10:31
7,7041641.64717:10:31
7,708441.73117:10:31
7,7050042.23117:10:31
7,7030642.53717:10:31
7,7015042.68717:10:31
7,7010042.78717:10:31
7,705042.83717:10:31
7,7048043.31717:10:31
7,702043.33717:10:31
7,703543.37217:10:31
7,7017643.54817:10:31
7,709143.63917:10:31
7,708943.72817:10:31
7,705543.78317:10:31
7,7010043.88317:10:31
7,705443.93717:10:31
7,7010544.04217:10:31
7,7014144.18317:10:31
7,707044.25317:10:31
7,705044.30317:10:31
7,70144.30417:10:31

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20197,127,127,167,02
    18-03-20197,227,047,267,02
    15-03-20197,047,267,307,02
    14-03-20197,087,107,187,02
    13-03-20197,107,027,146,96
    12-03-20197,047,127,127,04
    08-03-20197,167,067,167,00
    07-03-20197,167,207,207,02
    06-03-20197,247,207,327,18
    05-03-20197,407,267,407,12
    04-03-20197,347,427,467,34
    01-03-20197,347,427,467,28
    28-02-20197,267,327,327,16
    27-02-20197,227,307,307,12
    26-02-20197,107,207,247,02
    25-02-20197,187,107,207,06
    22-02-20197,107,187,207,00
    21-02-20197,107,027,186,98
    20-02-20197,107,107,126,98
    19-02-20197,247,027,247,02
    18-02-20197,167,187,207,02
    14-02-20197,047,067,146,98
    13-02-20197,067,107,186,98
    12-02-20197,027,027,087,00
    11-02-20197,207,027,207,02
    08-02-20197,027,107,187,02
    07-02-20197,087,087,207,04
    06-02-20197,207,167,347,14
    05-02-20197,207,167,207,10
    04-02-20197,207,207,307,18
    01-02-20197,467,247,467,18
    31-01-20197,307,407,507,12
    30-01-20197,387,167,527,16
    29-01-20197,047,407,407,00
    28-01-20197,227,247,307,12
    25-01-20197,307,227,327,22
    24-01-20197,347,287,347,26
    23-01-20197,227,307,347,10
    22-01-20197,147,287,307,14
    21-01-20197,147,187,227,08
    17-01-20197,047,167,267,00
    16-01-20197,227,047,407,04
    15-01-20197,047,267,266,82
    14-01-20197,007,047,046,94
    11-01-20197,107,207,207,00
    07-01-20197,007,047,106,86