Συνεχης ενημερωση

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)

14,4800 €

-0,2200 (-1,50%)

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

Όγκος 36.922
Τζίρος 536.710 €
Πράξεις 361

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	1,65%	0,9110	0,9309	0,9110	5.274	4.808,55
03/8/2012	0,9110	-3,69%	0,9210	0,9260	0,9110	120.632	109.904,47
02/8/2012	0,9459	1,07%	0,9210	0,9459	0,8961	144.518	131.119,82
01/8/2012	0,9359	-1,57%	0,9359	0,9359	0,9359	466	436,16
31/7/2012	0,9508	0,00%	0,9508	0,9508	0,9508		,00
30/7/2012	0,9508	0,00%	0,9508	0,9508	0,9508		,00
27/7/2012	0,9508	0,00%	0,9508	0,9508	0,9508	104.458	99.320,00
26/7/2012	0,9508	0,00%	0,9508	0,9508	0,9508	100	95,50
25/7/2012	0,9508	0,00%	0,9558	0,9608	0,9309	108.112	102.735,69
24/7/2012	0,9508	3,24%	0,8911	0,9508	0,8712	108.898	100.803,67
23/7/2012	0,9210	-1,59%	0,9110	0,9210	0,8961	150.346	138.077,11
20/7/2012	0,9359	0,00%	0,9309	0,9558	0,9210	78.154	72.881,58
19/7/2012	0,9359	0,00%	0,9359	0,9359	0,9309	124.166	115.904,68
18/7/2012	0,9359	4,44%	0,8961	0,9459	0,8961	293.554	270.325,06
17/7/2012	0,8961	2,27%	0,8762	0,9060	0,8712	296.944	265.416,43
16/7/2012	0,8762	-2,22%	0,8961	0,8961	0,8762	111.494	99.272,40
13/7/2012	0,8961	0,00%	0,8762	0,9110	0,8762	254.956	228.822,00
12/7/2012	0,8961	1,70%	0,8811	0,8961	0,8712	83.592	73.863,64
11/7/2012	0,8811	0,00%	0,8811	0,8811	0,8712	156.056	137.401,81
10/7/2012	0,8811	-1,12%	0,8811	0,8911	0,8712	238.444	209.874,65
09/7/2012	0,8911	1,13%	0,8811	0,8961	0,8712	155.256	137.347,76
06/7/2012	0,8811	2,31%	0,8612	0,8811	0,8513	161.488	141.248,98
05/7/2012	0,8612	1,76%	0,8463	0,8662	0,8314	386.466	330.242,74
04/7/2012	0,8463	3,03%	0,8264	0,8513	0,8214	509.468	428.971,14
03/7/2012	0,8214	3,13%	0,7866	0,8214	0,7866	494.128	398.938,47
02/7/2012	0,7965	0,00%	0,7965	0,8015	0,7915	212.538	169.294,40
29/6/2012	0,7965	0,00%	0,7965	0,8214	0,7965	324.582	260.906,78
28/6/2012	0,7965	0,00%	0,7965	0,7965	0,7617	71.130	56.354,31
27/6/2012	0,7965	0,63%	0,7866	0,8164	0,7866	182.422	145.213,68
26/6/2012	0,7915	3,23%	0,7467	0,8065	0,7467	135.448	105.408,32
25/6/2012	0,7667	-8,32%	0,8413	0,8413	0,7467	223.302	171.341,98
22/6/2012	0,8363	7,00%	0,7816	0,8363	0,7816	172.028	142.064,84
21/6/2012	0,7816	2,61%	0,7716	0,8214	0,7567	632.806	501.110,16
20/6/2012	0,7617	2,70%	0,7567	0,7667	0,7268	504.054	377.383,83
19/6/2012	0,7417	4,92%	0,7318	0,7716	0,7219	261.586	195.578,98
18/6/2012	0,7069	2,90%	0,7169	0,7268	0,6919	87.668	61.847,13
15/6/2012	0,6870	-4,17%	0,7069	0,7069	0,6870	46.582	32.006,94
14/6/2012	0,7169	7,47%	0,6870	0,7169	0,6621	38.538	26.758,57
13/6/2012	0,6671	-0,74%	0,6472	0,6671	0,6472	502	326,75
12/6/2012	0,6721	-0,72%	0,6721	0,6721	0,6671	140	94,30
11/6/2012	0,6770	0,00%	0,6770	0,6770	0,6770	11.710	7.927,44
08/6/2012	0,6770	-1,46%	0,6820	0,6820	0,6671	460	310,40
07/6/2012	0,6870	2,98%	0,6671	0,6870	0,6671	6.026	4.093,49
06/6/2012	0,6671	1,52%	0,6671	0,6671	0,6671	100	67,00
05/6/2012	0,6571	1,53%	0,6621	0,6671	0,6322	1.004	648,40
01/6/2012	0,6472	-4,40%	0,6770	0,6870	0,6472	114.414	74.738,53
31/5/2012	0,6770	4,60%	0,6721	0,6820	0,6721	2.450	1.665,20
30/5/2012	0,6472	-7,79%	0,6870	0,6870	0,6472	191.698	126.923,70
29/5/2012	0,7019	0,70%	0,7069	0,7069	0,6571	312.216	218.085,50
28/5/2012	0,6970	1,46%	0,6870	0,7219	0,6870	458.288	320.423,19
25/5/2012	0,6870	9,52%	0,6273	0,7119	0,6273	64.090	42.838,42
24/5/2012	0,6273	-10,63%	0,6870	0,6870	0,5974	164.744	108.188,38
23/5/2012	0,7019	-4,09%	0,7219	0,7318	0,6970	119.096	85.585,94
22/5/2012	0,7318	-1,33%	0,7417	0,7417	0,6970	53.800	39.834,36
21/5/2012	0,7417	-3,88%	0,7467	0,7517	0,7219	29.468	21.686,05
18/5/2012	0,7716	-1,28%	0,7915	0,8015	0,7617	44.696	34.822,70
17/5/2012	0,7816	-12,29%	0,8762	0,8762	0,7517	51.472	43.186,82
16/5/2012	0,8911	-4,79%	0,9459	0,9708	0,8712	24.400	22.122,11
15/5/2012	0,9359	-2,08%	0,9409	0,9608	0,9359	13.712	12.834,63
14/5/2012	0,9558	-2,04%	0,9658	0,9757	0,9359	15.872	14.931,25
11/5/2012	0,9757	-1,01%	0,9757	0,9757	0,9708	15.402	15.025,48
10/5/2012	0,9857	-0,99%	0,9757	1,0060	0,9757	16.294	16.050,78
09/5/2012	0,9956	0,00%	1,0060	1,0060	0,9857	15.498	15.428,10
08/5/2012	0,9956	-1,03%	0,9956	1,0060	0,9956	15.428	15.361,00
07/5/2012	1,0060	-4,64%	1,0010	1,0410	0,9907	20.630	20.745,87
04/5/2012	1,0550	3,84%	1,0160	1,0550	1,0160	6.300	6.615,32
03/5/2012	1,0160	-0,49%	1,0210	1,0210	1,0110	14.270	14.427,50
02/5/2012	1,0210	-1,92%	1,0210	1,0250	1,0210	19.870	20.279,79
30/4/2012	1,0410	1,96%	1,0210	1,0410	1,0210	15.668	15.994,00
27/4/2012	1,0210	0,99%	1,0110	1,0410	1,0010	16.482	16.853,87
26/4/2012	1,0110	0,00%	1,0110	1,0300	0,9956	43.842	44.157,50
25/4/2012	1,0110	-0,98%	1,0160	1,0300	1,0110	31.800	32.146,20
24/4/2012	1,0210	0,49%	1,0160	1,0250	0,9956	32.584	33.003,41
23/4/2012	1,0160	0,00%	1,0160	1,0160	0,9956	24.958	25.223,76
20/4/2012	1,0160	0,00%	1,0160	1,0210	1,0160	21.294	21.629,00
19/4/2012	1,0160	0,00%	1,0210	1,0210	0,9956	29.576	30.000,53
18/4/2012	1,0160	0,00%	1,0160	1,0350	1,0160	42.722	43.387,58
17/4/2012	1,0160	-0,49%	1,0210	1,0450	0,9956	111.784	114.060,70
12/4/2012	1,0210	-2,30%	1,0450	1,0450	1,0210	32.238	33.077,80
11/4/2012	1,0450	4,96%	1,0160	1,0700	1,0160	19.856	20.660,42
10/4/2012	0,9956	5,25%	0,9708	0,9956	0,9708	4.604	4.525,05
05/4/2012	0,9459	0,00%	0,9459	0,9508	0,9459	53.964	51.221,60
04/4/2012	0,9459	0,00%	0,9508	0,9658	0,9459	57.272	54.454,90
03/4/2012	0,9459	1,61%	0,9309	0,9459	0,9110	13.334	12.415,53
02/4/2012	0,9309	-1,59%	0,9459	0,9459	0,9210	10.934	10.180,20
30/3/2012	0,9459	2,70%	0,9210	0,9459	0,9210	18.824	17.639,90
29/3/2012	0,9210	-5,13%	0,9708	0,9708	0,9011	40.744	37.899,63
28/3/2012	0,9708	-0,50%	0,9757	0,9757	0,9708	5.682	5.524,84
27/3/2012	0,9757	1,03%	0,9658	0,9807	0,9558	6.228	5.982,08
26/3/2012	0,9658	-1,01%	0,9757	0,9857	0,9359	12.898	12.350,42
23/3/2012	0,9757	1,03%	0,9658	0,9807	0,9658	10.466	10.144,94
22/3/2012	0,9658	-1,01%	0,9757	0,9757	0,9011	65.280	62.346,64
21/3/2012	0,9757	1,03%	0,9658	0,9907	0,9658	7.770	7.567,79
20/3/2012	0,9658	1,05%	0,9558	0,9708	0,9210	18.684	17.858,59
19/3/2012	0,9558	-0,52%	0,9608	0,9857	0,9459	47.772	45.434,29
16/3/2012	0,9608	1,58%	0,9459	0,9857	0,9459	38.142	36.439,94
15/3/2012	0,9459	0,00%	0,9459	0,9459	0,9459	7.694	7.277,00
14/3/2012	0,9459	0,00%	0,9459	0,9658	0,9459	8.270	7.822,58
13/3/2012	0,9459	0,00%	0,9459	0,9459	0,9359	8.602	8.120,30
12/3/2012	0,9459	-0,52%	0,9508	0,9708	0,9409	8.238	7.904,09
09/3/2012	0,9508	-2,06%	0,9708	0,9807	0,9459	11.750	11.280,05
08/3/2012	0,9708	2,10%	0,9608	0,9857	0,9608	30.670	29.857,88
07/3/2012	0,9508	-1,04%	0,9608	0,9708	0,9309	15.212	14.530,39
06/3/2012	0,9608	0,00%	0,9608	0,9658	0,9558	18.054	17.342,41
05/3/2012	0,9608	1,58%	0,9459	0,9757	0,9459	10.948	,00
02/3/2012	0,9459	-9,48%	1,0450	1,0450	0,9459	110.688	,00
01/3/2012	1,0450	0,00%	1,0450	1,0950	1,0450	7.892	,00
29/2/2012	1,0450	0,38%	1,0410	1,0650	1,0300	9.366	,00
28/2/2012	1,0410	-0,38%	1,0450	1,0450	1,0250	7.946	,00
24/2/2012	1,0450	0,00%	1,0550	1,0550	1,0010	72.936	,00
23/2/2012	1,0450	2,85%	1,0160	1,0600	1,0160	47.842	,00
22/2/2012	1,0160	2,05%	0,9956	1,0210	0,9708	16.446	,00
21/2/2012	0,9956	-1,03%	1,0060	1,0210	0,9857	10.362	,00
20/2/2012	1,0060	-3,36%	1,0450	1,0450	0,9956	56.018	,00
17/2/2012	1,0410	0,00%	1,0650	1,0650	1,0410	103.492	,00
16/2/2012	1,0410	-4,06%	1,0210	1,0650	0,9956	46.314	,00
15/2/2012	1,0850	-4,82%	1,1400	1,1400	1,0800	13.962	,00
14/2/2012	1,1400	1,79%	1,1200	1,1400	1,1050	21.160	,00
13/2/2012	1,1200	6,67%	1,1600	1,1600	1,0900	9.302	,00
10/2/2012	1,0500	0,48%	1,0900	1,0950	1,0450	11.874	,00
09/2/2012	1,0450	-0,48%	1,0500	1,0850	1,0250	54.250	,00
08/2/2012	1,0500	0,48%	1,0450	1,0500	1,0450	9.126	,00
07/2/2012	1,0450	0,00%	1,0450	1,0450	1,0450	16.250	,00
06/2/2012	1,0450	0,00%	1,0450	1,0450	1,0450	6.098	,00
03/2/2012	1,0450	0,00%	1,0450	1,0550	1,0450	4.838	,00
02/2/2012	1,0450	0,38%	1,0410	1,0450	1,0110	59.258	,00
01/2/2012	1,0410	-2,25%	1,0650	1,0750	1,0160	54.128	,00
31/1/2012	1,0650	2,31%	1,0450	1,0950	1,0350	15.312	,00
30/1/2012	1,0410	-0,38%	1,0450	1,0450	1,0060	2.712	,00
27/1/2012	1,0450	0,00%	1,0450	1,0450	0,9757	47.280	,00
26/1/2012	1,0450	3,36%	1,0110	1,0450	1,0110	6.538	,00
25/1/2012	1,0110	0,50%	1,0060	1,0350	0,9807	11.016	,00
24/1/2012	1,0060	-0,98%	1,0160	1,0350	0,9857	8.826	,00
23/1/2012	1,0160	3,60%	0,9807	1,0500	0,9807	23.212	,00
20/1/2012	0,9807	0,00%	0,9807	0,9807	0,9807	56	,00
19/1/2012	0,9807	0,00%	0,9757	0,9807	0,9658	15.122	,00
18/1/2012	0,9807	3,68%	0,9459	0,9907	0,9459	65.898	,00
17/1/2012	0,9459	2,70%	0,9260	0,9459	0,9160	117.716	,00
16/1/2012	0,9210	0,00%	0,9210	0,9210	0,9210	1.004	,00
13/1/2012	0,9210	0,00%	0,9210	0,9956	0,9210	12.186	,00
12/1/2012	0,9210	2,78%	0,8961	0,9210	0,8961	19.204	,00
11/1/2012	0,8961	-2,70%	0,9060	0,9060	0,8811	4.258	,00
10/1/2012	0,9210	-1,59%	0,9160	0,9359	0,8911	12.164	,00
09/1/2012	0,9359	0,00%	0,9359	0,9359	0,9359	7.188	,00
05/1/2012	0,9359	-3,10%	0,9608	0,9658	0,9359	14.218	,00
04/1/2012	0,9658	0,52%	0,9608	0,9658	0,9459	27.636	,00
03/1/2012	0,9608	-4,49%	1,0060	1,0060	0,9459	7.982	,00
02/1/2012	1,0060	3,11%	1,0060	1,0060	1,0060	2.856	,00
30/12/2011	0,9757	-2,00%	0,9956	0,9956	0,9558	5.474	,00
29/12/2011	0,9956	-1,03%	0,9956	1,0060	0,9658	5.788	,00
28/12/2011	1,0060	-2,80%	0,9757	1,0350	0,9757	5.220	,00
27/12/2011	1,0350	1,37%	1,0410	1,0410	1,0160	5.034	,00
23/12/2011	1,0210	0,49%	0,9956	1,0210	0,9260	35.482	,00
22/12/2011	1,0160	-1,36%	1,0210	1,0210	0,9807	3.504	,00
21/12/2011	1,0300	5,03%	0,9807	1,0300	0,9807	2.500	,00
20/12/2011	0,9807	-3,95%	0,9608	0,9807	0,9558	3.664	,00
19/12/2011	1,0210	3,06%	0,9658	1,0210	0,9658	13.734	,00
16/12/2011	0,9907	5,86%	0,9359	1,0110	0,9359	16.572	,00
15/12/2011	0,9359	6,22%	0,8264	0,9459	0,8264	36.342	,00
14/12/2011	0,8811	-6,36%	0,8811	0,8911	0,8563	30.854	,00
13/12/2011	0,9409	-6,93%	0,7318	0,9409	0,7318	10.236	,00
12/12/2011	1,0110	1,55%	0,9956	1,0210	0,9708	6.894	,00
09/12/2011	0,9956	0,00%	1,0350	1,0350	0,9658	18.050	,00
08/12/2011	0,9956	-1,03%	1,0250	1,0250	0,9658	1.582	,00
07/12/2011	1,0060	-0,98%	1,0160	1,0160	0,9757	12.176	,00
06/12/2011	1,0160	0,00%	1,0160	1,0160	0,9956	3.400	,00
05/12/2011	1,0160	5,20%	0,9956	1,0160	0,9857	1.414	,00
02/12/2011	0,9658	2,10%	0,9459	0,9807	0,9459	2.612	,00
01/12/2011	0,9459	1,61%	0,9459	0,9459	0,9459	3.558	,00
30/11/2011	0,9309	0,00%	0,9309	0,9309	0,9309		,00
29/11/2011	0,9309	0,00%	0,9309	0,9409	0,9309	1.436	,00
28/11/2011	0,9309	0,53%	0,9459	1,0800	0,9260	1.902	,00
25/11/2011	0,9260	-3,12%	0,9260	0,9558	0,7219	4.716	,00
24/11/2011	0,9558	0,53%	0,9708	0,9708	0,9260	14.484	,00
23/11/2011	0,9508	-3,05%	0,9558	0,9558	0,9508	452	,00
22/11/2011	0,9807	1,54%	0,9708	0,9956	0,9708	262	,00
21/11/2011	0,9658	-0,52%	0,9459	0,9807	0,9459	8.548	,00
18/11/2011	0,9708	0,00%	1,0060	1,0060	0,9708	10.620	,00
17/11/2011	0,9708	2,63%	0,9708	0,9708	0,9708	94	,00
16/11/2011	0,9459	-1,04%	0,9857	0,9857	0,9459	4.296	,00
15/11/2011	0,9558	-1,55%	0,9608	0,9757	0,9359	17.538	,00
14/11/2011	0,9708	-2,49%	1,0160	1,0300	0,9658	5.324	,00
11/11/2011	0,9956	0,00%	0,9459	0,9956	0,9459	208	,00
10/11/2011	0,9956	0,49%	0,9956	0,9956	0,9757	704	,00
09/11/2011	0,9907	-2,97%	0,9956	0,9956	0,9907	6.970	,00
08/11/2011	1,0210	2,55%	1,0160	1,0210	1,0160	4.460	,00
07/11/2011	0,9956	4,71%	0,9508	0,9956	0,9508	4.836	,00
04/11/2011	0,9508	-3,54%	0,9857	0,9857	0,9508	6.092	,00
03/11/2011	0,9857	-0,50%	0,9907	0,9956	0,9757	14.936	,00
02/11/2011	0,9907	-0,49%	0,9956	0,9956	0,9658	5.474	,00
01/11/2011	0,9956	-3,34%	0,9757	0,9956	0,9508	2.672	,00
31/10/2011	1,0300	0,88%	0,9508	1,0410	0,9508	11.120	,00
27/10/2011	1,0210	4,64%	1,0010	1,0350	0,9956	34.256	,00
26/10/2011	0,9757	1,03%	0,9658	0,9857	0,9608	8.424	,00
25/10/2011	0,9658	-0,52%	0,9857	0,9956	0,9508	28.006	,00
24/10/2011	0,9708	-3,98%	0,9658	1,0060	0,9608	14.252	,00
21/10/2011	1,0110	3,09%	1,0300	1,0410	0,9459	137.778	,00
20/10/2011	0,9807	-0,51%	1,0300	1,0300	0,9658	5.562	,00
19/10/2011	0,9857	-7,45%	1,0850	1,0850	0,9857	15.146	,00
18/10/2011	1,0650	-2,74%	1,0060	1,0750	1,0010	2.460	,00
17/10/2011	1,0950	-3,95%	1,1450	1,1450	1,0650	4.220	,00
14/10/2011	1,1400	-0,44%	1,1750	1,1950	1,1200	6.974	,00
13/10/2011	1,1450	0,44%	1,1400	1,1450	1,0950	7.434	,00
12/10/2011	1,1400	11,66%	0,9956	1,1550	0,9956	9.780	,00
11/10/2011	1,0210	4,64%	0,9558	1,0210	0,9558	1.486	,00
10/10/2011	0,9757	-4,44%	0,9708	1,0350	0,9658	4.768	,00
07/10/2011	1,0210	2,00%	1,0060	1,0350	1,0010	4.512	,00
06/10/2011	1,0010	-2,34%	1,0210	1,0250	0,9807	13.294	,00
05/10/2011	1,0250	3,46%	0,9956	1,0250	0,9956	1.424	,00
04/10/2011	0,9907	-4,28%	1,0350	1,0350	0,9708	5.950	,00
03/10/2011	1,0350	0,00%	1,0350	1,0350	0,9956	11.362	,00
30/9/2011	1,0350	0,49%	1,0410	1,0450	1,0010	14.884	,00
29/9/2011	1,0300	2,90%	1,0010	1,0410	0,9956	21.024	,00
28/9/2011	1,0010	-5,12%	1,0450	1,0650	0,9857	48.774	,00
27/9/2011	1,0550	-6,64%	1,0950	1,0950	1,0550	20.544	,00
26/9/2011	1,1300	-1,74%	1,1500	1,1500	1,0800	8.930	,00
23/9/2011	1,1500	-0,86%	1,0950	1,1500	1,0950	6.034	,00
22/9/2011	1,1600	-2,11%	1,1950	1,1950	1,1550	6.120	,00
21/9/2011	1,1850	-2,07%	1,2350	1,2350	1,1500	14.712	,00
20/9/2011	1,2100	5,22%	1,1800	1,2300	1,1350	31.454	,00
19/9/2011	1,1500	0,88%	1,2100	1,2150	1,1500	12.034	,00
16/9/2011	1,1400	-7,69%	1,1950	1,2150	1,1400	223.096	,00
15/9/2011	1,2350	3,35%	1,2100	1,2350	1,2100	4.380	,00
14/9/2011	1,1950	0,42%	1,2940	1,2940	1,1500	40.788	,00
13/9/2011	1,1900	-3,64%	1,2350	1,2550	1,1850	10.106	,00
12/9/2011	1,2350	-4,93%	1,3240	1,3240	1,2200	13.226	,00
09/9/2011	1,2990	-1,89%	1,3290	1,3340	1,2840	10.812	,00
08/9/2011	1,3240	-1,12%	1,2600	1,3240	1,2450	15.850	,00
07/9/2011	1,3390	0,00%	1,2690	1,3440	1,2690	9.772	,00
06/9/2011	1,3390	0,00%	1,3390	1,3390	1,3390	200	,00
05/9/2011	1,3390	-1,11%	1,3390	1,3390	1,3390	56	,00
02/9/2011	1,3540	0,00%	1,3640	1,3640	1,3540	220	,00
01/9/2011	1,3540	10,98%	1,2200	1,3540	1,2200	30.328	,00
31/8/2011	1,2200	-4,61%	1,2050	1,2200	1,1950	11.316	,00
30/8/2011	1,2790	-3,03%	1,2940	1,3040	1,2550	8.510	,00
29/8/2011	1,3190	3,94%	1,2940	1,3940	1,2940	27.656	,00
26/8/2011	1,2690	-3,79%	1,2650	1,2790	1,2300	15.016	,00
25/8/2011	1,3190	-1,12%	1,3340	1,3340	1,3140	2.008	,00
24/8/2011	1,3340	0,00%	1,3340	1,3340	1,3340		,00
23/8/2011	1,3340	-4,65%	1,3490	1,3640	1,3340	3.594	,00
22/8/2011	1,3990	0,72%	1,4640	1,4640	1,3890	3.978	,00
19/8/2011	1,3890	0,00%	1,3890	1,3890	1,3890		,00
18/8/2011	1,3890	1,46%	1,3640	1,3890	1,3640	1.306	,00
17/8/2011	1,3690	1,86%	1,3940	1,4240	1,3690	6.592	,00
16/8/2011	1,3440	0,00%	1,3440	1,3840	1,3140	11.656	,00
12/8/2011	1,3440	4,67%	1,2840	1,3440	1,2840	11.564	,00
11/8/2011	1,2840	-6,21%	1,3690	1,3790	1,2840	17.016	,00
10/8/2011	1,3690	-3,18%	1,4440	1,4440	1,3440	3.600	,00
09/8/2011	1,4140	-1,39%	1,3040	1,4240	1,2940	7.800	,00
08/8/2011	1,4340	-0,35%	1,3790	1,4490	1,3440	15.026	,00
05/8/2011	1,4390	-0,35%	1,4440	1,4440	1,4390	2.832	,00
04/8/2011	1,4440	0,00%	1,5730	1,5730	1,4440	19.258	,00
03/8/2011	1,4440	-2,63%	1,4880	1,5030	1,4440	3.210	,00
02/8/2011	1,4830	0,00%	1,4930	1,4980	1,4340	26.838	,00
01/8/2011	1,4830	1,30%	1,4830	1,5230	1,4730	6.114	,00
29/7/2011	1,4640	3,54%	1,4440	1,4640	1,4390	17.702	,00
28/7/2011	1,4140	6,80%	1,4190	1,4390	1,3890	18.140	,00
27/7/2011	1,3240	-1,49%	1,3440	1,3490	1,2990	38.290	,00
26/7/2011	1,3440	1,90%	1,3190	1,3690	1,2890	94.602	,00
25/7/2011	1,3190	-1,86%	1,3440	1,3440	1,3190	11.130	,00
22/7/2011	1,3440	5,91%	1,2690	1,3590	1,2690	17.406	,00
21/7/2011	1,2690	0,00%	1,2690	1,2890	1,2690	24.112	,00
20/7/2011	1,2690	0,32%	1,2650	1,2940	1,2550	11.406	,00
19/7/2011	1,2650	3,69%	1,2200	1,2890	1,2200	13.570	,00
18/7/2011	1,2200	-5,35%	1,2890	1,2890	1,2000	10.808	,00
15/7/2011	1,2890	0,00%	1,2890	1,2890	1,2250	17.900	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	14,5000	8,61 %	1,1500	1.859
ΒΙΝΤΑ	8,4000	6,33 %	0,5000	10
ΑΛΜΥ	6,5400	5,14 %	0,3200	161.160
ACAG	7,8400	4,95 %	0,3700	144.487
ΑΒΑΞ	3,5700	4,39 %	0,1500	665.158
ΕΕΕ	53,0500	4,12 %	2,1000	54.399
ΙΛΥΔΑ	4,9500	3,77 %	0,1800	17.480
ΦΛΕΞΟ	8,3000	3,75 %	0,3000	90
ΓΕΚΤΕΡΝΑ	36,8000	3,55 %	1,2600	600.444
ΛΑΝΑΚ	1,2400	3,33 %	0,0400	1.961

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1000	-8,70 %	-0,2000	1.485
ΠΑΙΡ	0,8680	-6,47 %	-0,0600	4.561
ΦΡΙΓΟ	0,3820	-4,98 %	-0,0200	214.229
ΧΑΙΔΕ	0,7150	-4,67 %	-0,0350	61
ΝΑΚΑΣ	3,5400	-4,32 %	-0,1600	3.392
ΜΑΘΙΟ	0,8900	-4,30 %	-0,0400	640
QLCO	5,7600	-3,19 %	-0,1900	102.934
ΕΛΤΟΝ	1,9800	-2,94 %	-0,0600	18.597
ΑΛΦΑ	4,0590	-2,82 %	-0,1180	9.277.208
ΑΒΕ	0,4500	-2,81 %	-0,0130	9.140

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,9250	-1,32 %	-0,2000	39.105.869
ΑΛΦΑ	4,0590	-2,82 %	-0,1180	37.552.009
MTLN	36,4600	-1,41 %	-0,5200	26.884.299
ΠΕΙΡ	8,6760	-1,03 %	-0,0900	24.547.928
ΓΕΚΤΕΡΝΑ	36,8000	3,55 %	1,2600	21.720.311
ΕΥΡΩΒ	4,0850	-0,99 %	-0,0410	18.002.783
ΔΕΗ	19,6600	0,56 %	0,1100	9.271.408
ΜΟΗ	35,9000	-0,83 %	-0,3000	8.881.445
ΟΠΑΠ	17,2700	-2,04 %	-0,3600	7.408.922
ΟΤΕ	16,5500	0,91 %	0,1500	7.104.672

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	4,0590	-2,82 %	9.277.208	37,55εκ.
BYLOT	0,9890	0,10 %	4.835.680	4,72εκ.
ΕΥΡΩΒ	4,0850	-0,99 %	4.418.277	18,00εκ.
ΠΕΙΡ	8,6760	-1,03 %	2.821.926	24,55εκ.
ΕΤΕ	14,9250	-1,32 %	2.623.875	39,11εκ.
ΦΒΜΕΖΖ	0,0601	-1,96 %	1.228.256	74.201
MTLN	36,4600	-1,41 %	747.000	26,88εκ.
ΑΒΑΞ	3,5700	4,39 %	665.158	2,34εκ.
ΓΕΚΤΕΡΝΑ	36,8000	3,55 %	600.444	21,72εκ.
ΔΕΗ	19,6600	0,56 %	474.877	9,27εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,7800	-0,56 %	167.918	1,10 %
ΓΕΚΤΕΡΝΑ	36,8000	3,55 %	600.444	0,58 %
MTLN	36,4600	-1,41 %	747.000	0,52 %
ΑΛΜΥ	6,5400	5,14 %	161.160	0,50 %
ΑΒΑΞ	3,5700	4,39 %	665.158	0,45 %
ΑΛΦΑ	4,0590	-2,82 %	9.277.208	0,40 %
ACAG	7,8400	4,95 %	144.487	0,40 %
YKNOT	1,8300	-1,08 %	28.750	0,38 %
ΕΚΤΕΡ	4,2300	0,59 %	94.480	0,34 %
ΚΟΥΑΛ	1,3020	1,72 %	116.740	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,2400	3,33 %	1.961	12,50 %
ΑΤΡΑΣΤ	14,5000	8,61 %	1.859	8,24 %
ΠΡΔ	0,3900	-0,51 %	61.274	7,65 %
ΠΑΙΡ	0,8680	-6,47 %	4.561	7,54 %
ΧΑΙΔΕ	0,7150	-4,67 %	61	7,33 %
ACAG	7,8400	4,95 %	144.487	6,56 %
ΙΛΥΔΑ	4,9500	3,77 %	17.480	6,29 %
ΜΙΝ	0,7320	-1,08 %	3.706	6,22 %
ΤΖΚΑ	1,7900	-0,56 %	5.669	6,11 %
ΑΛΜΥ	6,5400	5,14 %	161.160	6,11 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%