Συνεχης ενημερωση

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)

13,1600 €

-0,1000 (-0,75%)

Άνοιγμα 13,2600
Υψηλό 13,2800
Χαμηλό 13,0200

Όγκος 42.202
Τζίρος 556.975 €
Πράξεις 170

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/10/2013	2,8200	-1,40%	3,1200	3,1200	2,8050	50.572	,00
17/10/2013	2,8600	-0,52%	2,8500	2,9200	2,8000	8.368	,00
16/10/2013	2,8750	-1,71%	2,9050	2,9450	2,7500	11.756	,00
15/10/2013	2,9250	3,91%	2,8600	2,9450	2,8500	26.034	,00
14/10/2013	2,8150	-1,92%	2,8750	2,8750	2,8000	9.388	,00
11/10/2013	2,8700	0,70%	2,8500	2,8850	2,8500	2.114	,00
10/10/2013	2,8500	1,24%	2,8600	2,9100	2,8500	6.422	,00
09/10/2013	2,8150	-1,05%	2,8300	2,8600	2,8100	6.796	,00
08/10/2013	2,8450	-0,18%	2,8450	2,8750	2,8450	3.358	,00
07/10/2013	2,8500	-0,35%	2,8500	2,8800	2,8400	8.766	,00
04/10/2013	2,8600	0,88%	2,7850	2,8600	2,7850	12.426	,00
03/10/2013	2,8350	-0,53%	2,8500	2,9700	2,8150	54.378	,00
02/10/2013	2,8500	3,83%	2,7400	2,8500	2,7150	18.812	,00
01/10/2013	2,7450	-0,36%	2,7550	2,7650	2,7400	6.866	,00
30/9/2013	2,7550	-2,48%	2,8450	2,8450	2,7500	14.906	,00
27/9/2013	2,8250	2,54%	2,7750	2,9150	2,7650	43.848	,00
26/9/2013	2,7550	-0,54%	2,7750	2,7900	2,7550	6.290	,00
25/9/2013	2,7700	0,91%	2,7450	2,8000	2,7300	130.152	,00
24/9/2013	2,7450	1,67%	2,7800	2,7800	2,6900	9.606	,00
23/9/2013	2,7000	0,75%	2,7250	2,7250	2,6800	16.136	,00
20/9/2013	2,6800	-0,37%	2,6650	2,7100	2,6600	4.934	,00
19/9/2013	2,6900	-1,28%	2,7700	2,7700	2,6850	10.518	,00
18/9/2013	2,7250	-0,18%	2,7300	2,7750	2,6300	12.834	,00
17/9/2013	2,7300	1,49%	2,6250	2,8000	2,6250	63.062	,00
16/9/2013	2,6900	2,48%	2,6950	2,6950	2,6150	12.442	,00
13/9/2013	2,6250	0,38%	2,6100	2,6650	2,6050	53.748	,00
12/9/2013	2,6150	1,36%	2,5750	2,6750	2,5750	18.942	,00
11/9/2013	2,5800	1,18%	2,5500	2,5800	2,5450	119.104	,00
10/9/2013	2,5500	1,80%	2,5050	2,5600	2,5050	6.082.470	,00
09/9/2013	2,5050	2,87%	2,4950	2,5100	2,4550	54.856	,00
06/9/2013	2,4350	-1,22%	2,4600	2,4950	2,3850	1.277.340	,00
05/9/2013	2,4650	-0,40%	2,4500	2,5000	2,4500	1.346	,00
04/9/2013	2,4750	-1,00%	2,5000	2,5000	2,4150	2.810	,00
03/9/2013	2,5000	2,67%	2,4800	2,5050	2,4450	9.734	,00
02/9/2013	2,4350	-1,42%	2,4350	2,4750	2,4350	416	,00
30/8/2013	2,4700	0,00%	2,4700	2,4700	2,4700		,00
29/8/2013	2,4700	0,82%	2,4650	2,4800	2,4150	3.860	,00
28/8/2013	2,4500	2,08%	2,4250	2,4500	2,4250	400	,00
27/8/2013	2,4000	-2,24%	2,4500	2,4500	2,4000	1.470	,00
26/8/2013	2,4550	-2,96%	2,4850	2,4850	2,4550	600	,00
23/8/2013	2,5300	2,64%	2,6400	2,6400	2,5100	936	,00
22/8/2013	2,4650	-1,99%	2,5750	2,5750	2,4500	12.560	,00
21/8/2013	2,5150	1,41%	2,4800	2,5150	2,4500	1.518	,00
20/8/2013	2,4800	-1,98%	2,5500	2,5500	2,4550	2.690	,00
19/8/2013	2,5300	-3,25%	2,6150	2,6150	2,5000	3.276	,00
16/8/2013	2,6150	4,60%	2,5000	2,7250	2,5000	41.094	,00
14/8/2013	2,5000	0,20%	2,4950	2,5000	2,4500	22.948	,00
13/8/2013	2,4950	0,20%	2,5000	2,5000	2,4650	4.744	,00
12/8/2013	2,4900	-0,20%	2,5500	2,5500	2,4700	1.950	,00
09/8/2013	2,4950	1,63%	2,5100	2,5100	2,4500	2.856	,00
08/8/2013	2,4550	-1,41%	2,4300	2,5300	2,4100	5.250	,00
07/8/2013	2,4900	-2,16%	2,5450	2,5450	2,4250	3.290	,00
06/8/2013	2,5450	-1,17%	2,5750	2,5750	2,5150	4.098	,00
05/8/2013	2,5750	0,98%	2,5600	2,5750	2,5500	3.722	,00
02/8/2013	2,5500	0,20%	2,5500	2,5600	2,5200	4.580	,00
01/8/2013	2,5450	-0,20%	2,5500	2,5500	2,5000	8.228	,00
31/7/2013	2,5500	6,69%	2,3900	2,5500	2,3900	56.838	,00
30/7/2013	2,3900	0,42%	2,4100	2,4100	2,3050	8.290	,00
29/7/2013	2,3800	-0,63%	2,3950	2,4100	2,3600	4.780	,00
26/7/2013	2,3950	-1,44%	2,4800	2,4800	2,3700	954	,00
25/7/2013	2,4300	1,25%	2,4000	2,4700	2,3650	15.956	,00
24/7/2013	2,4000	2,13%	2,3500	2,4750	2,3450	36.284	,00
23/7/2013	2,3500	0,00%	2,3500	2,3500	2,3150	600	,00
22/7/2013	2,3500	0,43%	2,3650	2,3650	2,3500	18.030	,00
19/7/2013	2,3400	-0,43%	2,3400	2,3400	2,3400	20	,00
18/7/2013	2,3500	1,51%	2,3500	2,3500	2,3500	50	,00
17/7/2013	2,3150	0,22%	2,3250	2,3250	2,3000	3.320	,00
16/7/2013	2,3100	-0,43%	2,3500	2,3500	2,3100	2.532	,00
15/7/2013	2,3200	-1,28%	2,3500	2,3500	2,3200	1.086	,00
12/7/2013	2,3500	0,00%	2,3500	2,3500	2,3250	854	,00
11/7/2013	2,3500	1,08%	2,3500	2,3600	2,3000	70.536	,00
10/7/2013	2,3250	-1,06%	2,3450	2,3500	2,3000	32.218	,00
09/7/2013	2,3500	0,00%	2,3500	2,3500	2,3050	30.792	,00
08/7/2013	2,3500	0,00%	2,3600	2,3600	2,3300	200	,00
05/7/2013	2,3500	0,00%	2,3450	2,3500	2,3200	6.024	,00
04/7/2013	2,3500	0,00%	2,3500	2,3500	2,3000	71.046	,00
03/7/2013	2,3500	0,21%	2,3500	2,3500	2,3000	22.110	,00
02/7/2013	2,3450	-0,21%	2,3500	2,3500	2,3450	43.786	,00
01/7/2013	2,3500	0,00%	2,3500	2,3500	2,3100	484	,00
28/6/2013	2,3500	1,29%	2,3500	2,3500	2,3350	2.880	,00
27/6/2013	2,3200	0,65%	2,3050	2,3350	2,3000	4.382	,00
26/6/2013	2,3050	-1,91%	2,3750	2,3750	2,3000	7.030	,00
25/6/2013	2,3500	0,00%	2,3500	2,3600	2,3400	14.158	,00
21/6/2013	2,3500	-2,08%	2,4050	2,4050	2,3000	1.752	,00
20/6/2013	2,4000	0,00%	2,4150	2,4150	2,3950	1.362	,00
19/6/2013	2,4000	1,05%	2,4000	2,4000	2,3650	2.390	,00
18/6/2013	2,3750	1,06%	2,3650	2,4000	2,3250	1.620	,00
17/6/2013	2,3500	-0,21%	2,3550	2,3550	2,3000	33.582	,00
14/6/2013	2,3550	0,21%	2,3550	2,3650	2,3000	5.512	,00
13/6/2013	2,3500	4,21%	2,2500	2,3550	2,2500	62.590	,00
12/6/2013	2,2550	-1,53%	2,2900	2,3050	2,2450	1.787.914	,00
11/6/2013	2,2900	-2,97%	2,3750	2,3750	2,2850	45.462	,00
10/6/2013	2,3600	0,00%	2,3550	2,3600	2,3350	20.734	,00
07/6/2013	2,3600	-0,84%	2,3800	2,3800	2,3150	14.074	,00
06/6/2013	2,3800	1,71%	2,3300	2,3800	2,3000	49.598	,00
05/6/2013	2,3400	-0,43%	2,3750	2,3750	2,3150	3.364	,00
04/6/2013	2,3500	-0,21%	2,3550	2,3550	2,3000	9.718	,00
03/6/2013	2,3550	-0,63%	2,3900	2,3900	2,3500	10.150	,00
31/5/2013	2,3700	1,07%	2,3450	2,4400	2,3300	6.570	,00
30/5/2013	2,3450	-0,21%	2,3800	2,4650	2,3300	84.864	,00
29/5/2013	2,3500	0,00%	2,3600	2,3600	2,3250	14.644	,00
28/5/2013	2,3500	0,64%	2,3500	2,3700	2,3450	28.364	,00
27/5/2013	2,3350	-2,71%	2,3900	2,4000	2,3200	40.100	,00
24/5/2013	2,4000	0,21%	2,4200	2,4200	2,3950	31.966	,00
23/5/2013	2,3950	-1,64%	2,4000	2,4200	2,3600	208.342	,00
22/5/2013	2,4350	0,62%	2,4250	2,4500	2,4000	25.712	,00
21/5/2013	2,4200	1,68%	2,3900	2,4200	2,3500	53.530	,00
20/5/2013	2,3800	-1,45%	2,4150	2,4450	2,3300	19.478	,00
17/5/2013	2,4150	-1,63%	2,4250	2,4450	2,4050	143.180	,00
16/5/2013	2,4550	-0,81%	2,4500	2,4750	2,3850	199.116	,00
15/5/2013	2,4750	7,61%	2,2950	2,4750	2,2850	186.858	,00
14/5/2013	2,3000	2,68%	2,2500	2,3000	2,2500	86.220	,00
13/5/2013	2,2400	0,00%	2,2750	2,2750	2,2400	140.660	,00
10/5/2013	2,2400	-1,97%	2,2750	2,2800	2,2350	151.150	,00
09/5/2013	2,2850	1,33%	2,2550	2,2850	2,2300	477.938	,00
08/5/2013	2,2550	-0,88%	2,2950	2,2950	2,2150	301.130	,00
02/5/2013	2,2750	0,00%	2,3250	2,3250	2,2400	114.340	,00
30/4/2013	2,2750	-0,87%	2,3000	2,3000	2,2700	650	,00
29/4/2013	2,2950	0,88%	2,2800	2,3000	2,2650	21.068	,00
26/4/2013	2,2750	1,56%	2,2900	2,2900	2,2300	2.680	,00
25/4/2013	2,2400	-0,44%	2,2500	2,2550	2,2250	53.242	,00
24/4/2013	2,2500	2,27%	2,2000	2,2500	2,2000	308.992	,00
23/4/2013	2,2000	1,15%	2,1900	2,2000	2,1850	27.318	,00
22/4/2013	2,1750	0,00%	2,1750	2,1900	2,1500	3.490	,00
19/4/2013	2,1750	-0,68%	2,1900	2,1900	2,1200	1.142	,00
18/4/2013	2,1900	1,62%	2,1900	2,1900	2,1600	1.428	,00
17/4/2013	2,1550	1,89%	2,1550	2,1550	2,1150	2.792	,00
16/4/2013	2,1150	-0,47%	2,1950	2,1950	2,1000	46.344	,00
15/4/2013	2,1250	-3,41%	2,1100	2,1950	2,1100	3.602	,00
12/4/2013	2,2000	0,23%	2,1600	2,2000	2,1600	320	,00
11/4/2013	2,1950	0,00%	2,2000	2,2000	2,1700	200	,00
10/4/2013	2,1950	-0,23%	2,2000	2,2000	2,1600	200	,00
09/4/2013	2,2000	1,85%	2,2000	2,2000	2,1300	46.046	,00
08/4/2013	2,1600	0,00%	2,2000	2,2000	2,0500	20.022	,00
05/4/2013	2,1600	-1,82%	2,2000	2,3000	2,1600	46.150	,00
04/4/2013	2,2000	2,56%	2,2000	2,2000	2,1600	1.622	,00
03/4/2013	2,1450	-2,50%	2,2000	2,2000	2,1450	3.920	,00
02/4/2013	2,2000	1,15%	2,2000	2,2000	2,1650	3.602	,00
28/3/2013	2,1750	0,93%	2,1350	2,2200	2,1250	3.348	,00
27/3/2013	2,1550	1,41%	2,1400	2,2900	2,1100	22.190	,00
26/3/2013	2,1250	-2,07%	2,1600	2,2700	2,0800	27.744	,00
22/3/2013	2,1700	-2,91%	2,2850	2,2850	2,1200	7.032	,00
21/3/2013	2,2350	3,47%	2,1900	2,3150	2,1600	477.414	,00
20/3/2013	2,1600	4,10%	2,1450	2,1900	2,0550	265.852	,00
19/3/2013	2,0750	-2,81%	2,1600	2,1600	2,0750	20.764	,00
15/3/2013	2,1350	0,95%	2,1550	2,1600	2,1350	92.670	,00
14/3/2013	2,1150	1,20%	2,0900	2,1250	2,0850	6.342	,00
13/3/2013	2,0900	-0,24%	2,1250	2,2100	2,0900	53.774	,00
12/3/2013	2,0950	0,24%	2,0900	2,2150	2,0850	23.234	,00
11/3/2013	2,0900	-0,48%	2,1000	2,1000	2,0700	242	,00
08/3/2013	2,1000	0,72%	2,0700	2,1250	2,0700	30.856	,00
07/3/2013	2,0850	0,24%	2,0800	2,1000	2,0550	23.530	,00
06/3/2013	2,0800	-0,72%	2,0250	2,0850	2,0250	3.608	,00
05/3/2013	2,0950	-0,95%	2,1150	2,1150	2,0900	4.330	,00
04/3/2013	2,1150	-2,76%	2,1750	2,1750	2,1150	530	,00
01/3/2013	2,1750	-1,14%	2,2000	2,2250	2,1750	7.220	,00
28/2/2013	2,2000	1,15%	2,1750	2,2000	2,1750	2.002	,00
27/2/2013	2,1750	2,11%	2,1300	2,2450	2,1200	28.300	,00
26/2/2013	2,1300	0,00%	2,1300	2,1600	2,0500	29.678	,00
25/2/2013	2,1300	-0,23%	2,1300	2,1500	2,1050	3.670	,00
22/2/2013	2,1350	-2,06%	2,0850	2,1500	2,0850	4.706	,00
21/2/2013	2,1800	1,16%	2,2050	2,2050	2,1000	64.930	,00
20/2/2013	2,1550	2,38%	2,1000	2,2000	2,1000	18.434	,00
19/2/2013	2,1050	0,24%	2,1000	2,1950	2,1000	9.380	,00
18/2/2013	2,1000	0,00%	2,1000	2,1250	2,0750	20.550	43.129,85
15/2/2013	2,1000	0,00%	2,1000	2,1000	2,0900	2.492	5.228,94
14/2/2013	2,1000	0,00%	2,1000	2,2450	2,0850	45.622	96.080,89
13/2/2013	2,1000	-3,89%	2,2200	2,2200	2,1000	3.312	7.117,89
12/2/2013	2,1850	-2,46%	2,2500	2,2500	2,1850	4.608	10.177,28
11/2/2013	2,2400	-0,44%	2,2500	2,2500	2,2200	330	738,20
08/2/2013	2,2500	0,45%	2,2500	2,2500	2,2500	50	112,50
07/2/2013	2,2400	-0,44%	2,2500	2,2500	2,2400	5.022	11.249,50
06/2/2013	2,2500	1,12%	2,2450	2,3000	2,2250	213.088	479.843,60
05/2/2013	2,2250	-1,11%	2,1950	2,2500	2,1950	47.774	105.590,38
04/2/2013	2,2500	2,27%	2,2000	2,2500	2,1950	61.472	137.857,25
01/2/2013	2,2000	0,23%	2,2200	2,2200	2,1850	8.152	17.905,16
31/1/2013	2,1950	-0,23%	2,2500	2,2500	2,1700	28.960	63.545,03
30/1/2013	2,2000	-1,12%	2,2250	2,2500	2,2000	73.864	164.977,70
29/1/2013	2,2250	-0,67%	2,2400	2,2500	2,2200	143.962	323.684,04
28/1/2013	2,2400	3,46%	2,2000	2,2500	2,1900	9.144	20.243,60
25/1/2013	2,1650	2,12%	2,0600	2,1700	2,0600	27.276	57.437,26
24/1/2013	2,1200	-0,70%	2,1100	2,2900	2,1100	15.668	33.724,26
23/1/2013	2,1350	1,67%	2,1000	2,1950	2,1000	4.500	9.465,75
22/1/2013	2,1000	0,00%	2,1000	2,1400	2,0800	25.150	52.943,22
21/1/2013	2,1000	0,00%	2,1000	2,1250	2,0900	38.708	81.299,11
18/1/2013	2,1000	0,96%	2,1000	2,1100	2,0800	33.528	70.253,72
17/1/2013	2,0800	-2,58%	2,1150	2,1150	2,0750	4.532	9.516,20
16/1/2013	2,1350	1,18%	2,0900	2,1400	2,0800	11.442	24.106,33
15/1/2013	2,1100	-6,22%	2,2500	2,2500	2,0950	234.162	509.372,78
14/1/2013	2,2500	-1,10%	2,2850	2,2850	2,2250	18.088	40.714,55
11/1/2013	2,2750	-0,22%	2,3100	2,3100	2,2600	3.124	7.131,70
10/1/2013	2,2800	-0,87%	2,3150	2,3150	2,2600	354.000	811.197,32
09/1/2013	2,3000	0,00%	2,3300	2,3300	2,2800	130.370	298.796,01
08/1/2013	2,3000	1,55%	2,2850	2,3350	2,2550	381.422	874.735,86
07/1/2013	2,2650	1,34%	2,2350	2,2650	2,2250	47.790	106.999,90
04/1/2013	2,2350	2,05%	2,2000	2,2400	2,1850	42.644	94.790,92
03/1/2013	2,1900	2,29%	2,1410	2,2400	2,1410	17.004	37.238,30
02/1/2013	2,1410	-0,93%	2,1610	2,1900	2,0960	67.874	145.241,48
31/12/2012	2,1610	0,00%	2,1850	2,1850	2,1160	4.186	8.989,30
28/12/2012	2,1610	0,00%	2,1710	2,1710	2,1260	6.752	14.537,66
27/12/2012	2,1610	0,00%	2,1900	2,1950	2,1060	7.838	17.014,98
21/12/2012	2,1610	-0,87%	2,1560	2,1900	2,1560	5.088	11.037,74
20/12/2012	2,1800	0,00%	2,1800	2,2300	2,1210	20.572	44.804,09
19/12/2012	2,1800	8,13%	2,0410	2,2150	2,0260	107.114	230.612,33
18/12/2012	2,0160	0,75%	2,0010	2,0160	2,0010	61.696	124.356,85
17/12/2012	2,0010	0,50%	1,9910	2,0210	1,9910	24.890	49.599,50
14/12/2012	1,9910	-0,25%	2,0160	2,0160	1,9860	46.782	93.249,82
13/12/2012	1,9960	-0,50%	2,0410	2,0410	1,9420	21.374	42.575,40
12/12/2012	2,0060	0,75%	1,9910	2,0410	1,9910	80.450	161.762,54
11/12/2012	1,9910	-2,45%	2,0410	2,0660	1,9810	145.290	289.700,63
10/12/2012	2,0410	0,00%	2,1260	2,1260	1,9560	73.600	147.812,74
07/12/2012	2,0410	5,92%	1,9420	2,0410	1,8970	1.435.082	2.590.364,04
06/12/2012	1,9270	4,33%	1,8570	1,9270	1,8420	55.974	105.664,10
05/12/2012	1,8470	5,72%	1,7470	1,8920	1,7470	4.900	8.838,79
04/12/2012	1,7470	-1,13%	1,7520	1,7570	1,7320	114.626	200.791,00
03/12/2012	1,7670	5,94%	1,6480	1,7670	1,6430	119.442	202.607,96
30/11/2012	1,6680	-2,91%	1,6880	1,6930	1,6430	14.286	23.755,47
29/11/2012	1,7180	1,48%	1,7320	1,8320	1,7180	49.148	85.150,72
28/11/2012	1,6930	0,89%	1,7420	1,7420	1,6730	99.658	168.650,80
27/11/2012	1,6780	0,60%	1,6880	1,7520	1,6630	41.804	72.066,08
26/11/2012	1,6680	-0,89%	1,7130	1,7180	1,6530	3.666	6.177,20
23/11/2012	1,6830	-0,30%	1,6980	1,6980	1,6480	7.336	12.317,56
22/11/2012	1,6880	3,05%	1,6430	1,7130	1,6430	37.594	63.254,30
21/11/2012	1,6380	-0,30%	1,6430	1,6430	1,6180	36.876	60.483,45
20/11/2012	1,6430	0,00%	1,6430	1,6430	1,6380	4.422	7.262,30
19/11/2012	1,6430	5,12%	1,5580	1,6430	1,5330	106.510	168.233,42
16/11/2012	1,5630	2,96%	1,5930	1,5930	1,5430	66.368	104.245,80
15/11/2012	1,5180	1,00%	1,5080	1,5380	1,5080	35.616	53.982,14
14/11/2012	1,5030	8,21%	1,3940	1,5380	1,3940	19.224	27.570,65
13/11/2012	1,3890	-0,36%	1,3940	1,3990	1,3790	7.106	9.882,35
12/11/2012	1,3940	-0,36%	1,4290	1,4290	1,3440	21.128	29.382,98
09/11/2012	1,3990	2,19%	1,3690	1,3990	1,3690	4.488	6.175,59
08/11/2012	1,3690	-3,86%	1,3990	1,3990	1,3440	10.374	14.099,44
07/11/2012	1,4240	3,64%	1,3740	1,4440	1,3740	13.166	18.857,47
06/11/2012	1,3740	0,00%	1,3740	1,3740	1,3690	4.660	6.383,20
05/11/2012	1,3740	6,18%	1,2940	1,3740	1,2650	16.474	22.001,72
02/11/2012	1,2940	0,78%	1,2940	1,2940	1,2600	1.818	2.303,74
01/11/2012	1,2840	0,00%	1,3240	1,3240	1,2450	28.418	35.802,95
31/10/2012	1,2840	1,90%	1,3240	1,3240	1,2840	9.664	12.654,36
30/10/2012	1,2600	-0,71%	1,2100	1,2940	1,2100	14.030	17.515,57
29/10/2012	1,2690	0,00%	1,2690	1,2840	1,2500	27.282	34.423,45
26/10/2012	1,2690	-5,58%	1,3740	1,3740	1,2690	15.884	20.485,60
25/10/2012	1,3440	-3,59%	1,3640	1,4240	1,3390	5.724	7.760,30
24/10/2012	1,3940	-2,11%	1,4240	1,4240	1,3140	40.210	54.905,02
23/10/2012	1,4240	-3,98%	1,4930	1,4930	1,4140	3.638	5.319,45
22/10/2012	1,4830	0,95%	1,4590	1,4930	1,4590	16.422	24.381,75
19/10/2012	1,4690	2,44%	1,4240	1,4780	1,4140	5.434	7.839,57
18/10/2012	1,4340	1,41%	1,4140	1,4340	1,3890	2.652	3.732,30
17/10/2012	1,4140	3,29%	1,3740	1,4290	1,3690	22.766	31.629,90
16/10/2012	1,3690	1,11%	1,3640	1,3840	1,3290	14.152	19.274,01
15/10/2012	1,3540	-0,37%	1,3440	1,3540	1,3190	512	680,10
12/10/2012	1,3590	3,03%	1,3340	1,3690	1,3190	10.708	14.542,99
11/10/2012	1,3190	1,54%	1,3190	1,3190	1,3140	100	132,49
10/10/2012	1,2990	-0,76%	1,2940	1,3290	1,2450	37.620	48.009,00
09/10/2012	1,3090	-2,24%	1,3540	1,3540	1,3040	2.836	3.715,53
08/10/2012	1,3390	0,75%	1,3440	1,3640	1,2940	5.996	7.955,16
05/10/2012	1,3290	3,91%	1,2790	1,3640	1,2450	188.476	246.635,64
04/10/2012	1,2790	2,32%	1,2740	1,2790	1,2740	3.415.030	4.301.107,92
03/10/2012	1,2500	0,40%	1,2450	1,2690	1,2400	26.188	32.779,82
02/10/2012	1,2450	-1,58%	1,2650	1,2650	1,2200	119.370	148.644,28
01/10/2012	1,2650	1,61%	1,2450	1,2840	1,2300	336.100	420.828,80
28/9/2012	1,2450	0,00%	1,2450	1,2600	1,2000	18.092	22.394,73
27/9/2012	1,2450	-1,58%	1,2650	1,2650	1,2200	11.934	14.735,32
26/9/2012	1,2650	0,00%	1,2650	1,2840	1,2250	246.944	308.344,81
25/9/2012	1,2650	-2,24%	1,2940	1,2940	1,2300	40.578	51.581,96
24/9/2012	1,2940	-1,52%	1,3340	1,3340	1,2790	46.124	59.903,86
21/9/2012	1,3140	4,29%	1,2450	1,3440	1,2450	19.960	25.804,31
20/9/2012	1,2600	-3,00%	1,2940	1,3240	1,2600	15.312	19.796,69
19/9/2012	1,2990	1,17%	1,2940	1,3190	1,2550	13.280	16.944,74
18/9/2012	1,2840	11,65%	1,1550	1,2840	1,1550	4.556	5.454,54
17/9/2012	1,1500	-1,29%	1,1950	1,1950	1,1200	9.946	11.305,35
14/9/2012	1,1650	0,00%	1,1850	1,1850	1,1250	1.450	1.659,93
13/9/2012	1,1650	-1,69%	1,1900	1,1900	1,1450	8.918	10.305,57
12/9/2012	1,1850	-1,25%	1,2250	1,2250	1,1300	124.654	149.504,95
11/9/2012	1,2000	0,42%	1,1950	1,2150	1,1450	3.536	4.194,80
10/9/2012	1,1950	8,64%	1,1100	1,1950	1,1050	19.316	22.059,38
07/9/2012	1,1000	0,46%	1,0950	1,1150	1,0750	11.892	13.034,00
06/9/2012	1,0950	0,00%	1,1100	1,1100	1,0650	744	804,40
05/9/2012	1,0950	0,00%	1,0950	1,0950	1,0900	18.280	20.015,00
04/9/2012	1,0950	0,00%	1,0950	1,0950	1,0850	16.472	18.036,00
03/9/2012	1,0950	2,82%	1,0850	1,0950	1,0700	24.326	26.537,90
31/8/2012	1,0650	0,95%	1,0600	1,0950	1,0600	18.180	19.325,00
30/8/2012	1,0550	0,48%	1,0500	1,0650	1,0500	21.504	22.660,30
29/8/2012	1,0500	1,45%	1,0450	1,0500	1,0450	1.326	1.391,50
28/8/2012	1,0350	-0,58%	1,0060	1,0350	1,0060	602	612,00
27/8/2012	1,0410	7,79%	0,9857	1,0410	0,9857	3.264	3.272,15
24/8/2012	0,9658	1,05%	0,9608	0,9708	0,9558	30.618	29.570,08
23/8/2012	0,9558	1,05%	0,9508	0,9558	0,9508	804	767,00
22/8/2012	0,9459	2,70%	0,9409	0,9459	0,9409	2.372	2.243,39
21/8/2012	0,9210	1,10%	0,9210	0,9210	0,9210	2	1,85
20/8/2012	0,9110	-1,62%	0,9110	0,9210	0,9110	125.128	113.991,70
17/8/2012	0,9260	2,76%	0,9011	0,9260	0,9011	15.772	14.377,81
16/8/2012	0,9011	-2,69%	0,9110	0,9359	0,9011	227.120	206.866,44
14/8/2012	0,9260	-3,12%	0,9210	0,9260	0,9210	462	427,30
13/8/2012	0,9558	0,00%	0,9558	0,9558	0,9558		,00
10/8/2012	0,9558	0,00%	0,9558	0,9558	0,9558		,00
09/8/2012	0,9558	0,00%	0,9558	0,9558	0,9558	2.760	2.638,08
08/8/2012	0,9558	-0,52%	0,9508	0,9608	0,9459	654	624,13
07/8/2012	0,9608	3,76%	0,9260	0,9608	0,9260	37.738	35.893,07
06/8/2012	0,9260	0,00%	0,9110	0,9309	0,9110	5.274	4.808,55

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3900	5,30 %	0,0700	4.715
EIS	2,0600	4,57 %	0,0900	145.187
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	0,0165	2.449.101
ΛΑΒΙ	0,9080	3,42 %	0,0300	766.657
ACAG	5,8700	3,35 %	0,1900	103.355
ΠΕΡΦ	8,1800	3,28 %	0,2600	241.680
ΧΑΙΔΕ	0,7600	2,70 %	0,0200	663
ΠΑΙΡ	0,9280	2,65 %	0,0240	331

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	67.225.565
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	4.699
ΛΑΜΨΑ	45,2000	-3,42 %	-1,6000	580
ΕΚΤΕΡ	3,5800	-3,24 %	-0,1200	118.207
ΔΡΟΜΕ	0,3700	-3,14 %	-0,0120	3.971
ΟΤΟΕΛ	11,7600	-2,97 %	-0,3600	23.345
ΦΑΙΣ	3,3400	-2,34 %	-0,0800	53.169
ΑΒΕ	0,5060	-2,32 %	-0,0120	35.300
ΤΖΚΑ	1,3150	-2,23 %	-0,0300	3.867
ΜΑΘΙΟ	0,9800	-2,00 %	-0,0200	3.310

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	234.561.750
ΑΛΦΑ	3,4150	-0,73 %	-0,0250	38.214.483
ΠΕΙΡ	7,0220	-0,59 %	-0,0420	23.157.422
ΕΤΕ	13,1300	-1,20 %	-0,1600	18.531.928
ΜΠΕΛΑ	27,2400	-0,80 %	-0,2200	16.657.006
ΔΕΗ	18,0100	0,61 %	0,1100	16.613.265
MTLN	41,2800	-1,67 %	-0,7000	12.076.448
ΟΤΕ	16,9500	-0,64 %	-0,1100	11.502.954
ΟΠΑΠ	18,3900	-1,08 %	-0,2000	7.547.544
ΜΟΗ	30,1800	-1,05 %	-0,3200	6.785.187

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	234,56εκ.
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	38,21εκ.
ΙΝΛΟΤ	1,0200	-0,78 %	4.768.192	4,82εκ.
ΦΒΜΕΖΖ	0,0701	1,59 %	3.416.607	238,5χιλ.
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	23,16εκ.
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	1,12εκ.
ΕΤΕ	13,1300	-1,20 %	1.406.781	18,53εκ.
ΔΕΗ	18,0100	0,61 %	920.481	16,61εκ.
ΛΑΒΙ	0,9080	3,42 %	766.657	686,1χιλ.
CREDIA	1,6400	1,36 %	690.017	1,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	1,85 %
ΠΕΡΦ	8,1800	3,28 %	241.680	1,71 %
EIS	2,0600	4,57 %	145.187	0,95 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	0,79 %
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	0,48 %
ΜΠΕΛΑ	27,2400	-0,80 %	609.516	0,45 %
ΛΑΒΙ	0,9080	3,42 %	766.657	0,45 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	0,45 %
ΕΚΤΕΡ	3,5800	-3,24 %	118.207	0,43 %
ΙΝΤΕΚ	6,1800	0,00 %	230.166	0,41 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3700	-3,14 %	3.971	13,87 %
ΒΙΝΤΑ	6,5000	-0,76 %	528	9,92 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	9,65 %
ΑΤΕΚ	1,3900	5,30 %	4.715	9,09 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	7,03 %
ΛΕΒΠ	0,2000	0,00 %	3.250	7,00 %
ΛΑΝΑΚ	1,3800	-3,50 %	4.699	6,99 %
ΧΑΙΔΕ	0,7600	2,70 %	663	6,08 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	234.546	6,06 %
ΜΙΝ	0,7400	0,27 %	1.959	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%