Συνεχης ενημερωση

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)

14,6000 €

-0,1000 (-0,68%)

Άνοιγμα 14,6800
Υψηλό 14,7000
Χαμηλό 14,3000

Όγκος 45.503
Τζίρος 661.601 €
Πράξεις 414

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/5/2010	2,4390	11,62%	2,4390	2,4390	2,4390	100	,00
07/5/2010	2,1850	-4,38%	2,1710	2,2650	2,1710	8.278	,00
06/5/2010	2,2850	4,34%	2,1410	2,2850	2,1410	10.118	,00
05/5/2010	2,1900	-5,40%	2,1560	2,3050	2,1560	7.518	,00
04/5/2010	2,3150	-2,11%	2,3650	2,3650	2,3150	111.750	,00
03/5/2010	2,3650	5,11%	2,3400	2,4000	2,3400	20.414	,00
30/4/2010	2,2500	0,22%	2,2500	2,2500	2,2500	882	,00
29/4/2010	2,2450	0,22%	2,2650	2,2850	2,2450	3.050	,00
28/4/2010	2,2400	0,00%	2,2400	2,2450	2,2400	107.292	,00
27/4/2010	2,2400	-6,28%	2,1900	2,2650	2,1900	24.512	,00
26/4/2010	2,3900	0,84%	2,3900	2,3900	2,3150	10.646	,00
23/4/2010	2,3700	-1,82%	2,4140	2,4140	2,3700	63.818	,00
22/4/2010	2,4140	0,00%	2,4140	2,4140	2,3900	147.598	,00
21/4/2010	2,4140	0,00%	2,2450	2,4140	2,2450	6.502	,00
20/4/2010	2,4140	0,37%	2,4050	2,4140	2,3900	118.440	,00
19/4/2010	2,4050	-0,17%	2,4090	2,4340	2,3400	76.556	,00
16/4/2010	2,4090	0,00%	2,4090	2,4090	2,3650	19.646	,00
15/4/2010	2,4090	0,58%	2,3800	2,4290	2,3800	96.718	,00
14/4/2010	2,3950	-0,58%	2,4090	2,4090	2,3950	10.368	,00
13/4/2010	2,4090	-2,03%	2,2500	2,4090	2,2500	1.934	,00
12/4/2010	2,4590	1,65%	2,4190	2,4640	2,4190	36.368	,00
09/4/2010	2,4190	4,04%	2,4190	2,4190	2,4190	350	,00
08/4/2010	2,3250	0,43%	2,2250	2,3250	2,2250	19.210	,00
07/4/2010	2,3150	-5,08%	2,2900	2,3500	2,2900	5.270	,00
06/4/2010	2,4390	1,25%	2,4090	2,4390	2,4090	40.894	,00
01/4/2010	2,4090	-2,03%	2,4390	2,4390	2,4090	2.470	,00
31/3/2010	2,4590	1,44%	2,4790	2,4790	2,4050	57.194	,00
30/3/2010	2,4240	0,79%	2,4090	2,4790	2,3900	73.530	,00
29/3/2010	2,4050	1,69%	2,4140	2,4790	2,3800	44.942	,00
26/3/2010	2,3650	0,85%	2,4000	2,4000	2,3500	5.102	,00
24/3/2010	2,3450	2,40%	2,2950	2,3550	2,2950	61.682	,00
23/3/2010	2,2900	4,09%	2,2400	2,3050	2,2400	72.268	,00
22/3/2010	2,2000	0,46%	2,2900	2,2900	2,1800	136.572	,00
19/3/2010	2,1900	-2,01%	2,1900	2,1900	2,1850	155.280	,00
18/3/2010	2,2350	1,82%	2,1900	2,2350	2,1410	15.652	,00
17/3/2010	2,1950	-1,57%	2,2100	2,2100	2,1950	2.012	,00
16/3/2010	2,2300	0,90%	2,2900	2,2900	2,1850	32.576	,00
15/3/2010	2,2100	0,00%	2,2500	2,2500	2,2050	101.534	,00
12/3/2010	2,2100	-0,67%	2,2100	2,2100	2,2100	10	,00
11/3/2010	2,2250	0,45%	2,2150	2,2250	2,1900	9.260	,00
10/3/2010	2,2150	1,37%	2,1360	2,2150	2,1360	248.820	,00
09/3/2010	2,1850	-0,23%	2,1900	2,1900	2,1410	2.230	,00
08/3/2010	2,1900	3,50%	2,2150	2,2150	2,1060	63.390	,00
05/3/2010	2,1160	0,71%	2,0960	2,1160	2,0910	17.010	,00
04/3/2010	2,1010	-1,87%	2,1800	2,1800	2,0910	39.896	,00
03/3/2010	2,1410	1,90%	2,0760	2,1410	2,0760	112.232	,00
02/3/2010	2,1010	3,45%	2,0010	2,1010	2,0010	6.130	,00
01/3/2010	2,0310	2,01%	2,0860	2,0860	2,0310	1.064	,00
26/2/2010	1,9910	0,00%	1,9910	2,0110	1,9910	280.428	,00
25/2/2010	1,9910	-0,25%	1,9910	1,9910	1,9910	45.158	,00
24/2/2010	1,9960	0,25%	2,0860	2,0860	1,9910	105.756	,00
23/2/2010	1,9910	0,00%	1,9910	2,0160	1,9760	34.140	,00
22/2/2010	1,9910	2,52%	1,9910	1,9960	1,9860	9.248	,00
19/2/2010	1,9420	0,00%	1,9420	1,9760	1,9420	30.774	,00
18/2/2010	1,9420	0,00%	1,9470	1,9470	1,9420	101.434	,00
17/2/2010	1,9420	0,00%	1,9760	1,9910	1,9420	40.228	,00
16/2/2010	1,9420	0,00%	1,9420	1,9560	1,9420	53.364	,00
12/2/2010	1,9420	1,30%	1,9420	1,9420	1,9120	23.850	,00
11/2/2010	1,9170	-1,99%	1,9710	1,9710	1,9170	83.184	,00
10/2/2010	1,9560	0,46%	1,9960	2,0010	1,9560	153.958	,00
09/2/2010	1,9470	0,26%	1,9420	1,9910	1,9420	61.540	,00
08/2/2010	1,9420	-2,46%	1,9510	1,9510	1,9170	34.596	,00
05/2/2010	1,9910	-0,50%	1,8920	1,9910	1,8920	2.028.856	,00
04/2/2010	2,0010	1,78%	1,9660	2,0210	1,9420	164.750	,00
03/2/2010	1,9660	-1,26%	1,9910	2,0010	1,9660	70.268	,00
02/2/2010	1,9910	0,00%	1,9910	2,0060	1,9370	124.032	,00
01/2/2010	1,9910	-2,21%	2,0360	2,0360	1,9660	136.574	,00
29/1/2010	2,0360	2,26%	1,9910	2,0610	1,9910	134.088	,00
28/1/2010	1,9910	2,52%	1,9420	1,9910	1,9170	257.736	,00
27/1/2010	1,9420	-2,46%	2,0110	2,0110	1,9420	98.774	,00
26/1/2010	1,9910	-2,45%	2,0660	2,0660	1,9910	26.182	,00
25/1/2010	2,0410	-2,39%	2,0910	2,0910	2,0410	88.284	,00
22/1/2010	2,0910	-2,34%	2,0510	2,0910	1,9910	141.852	,00
21/1/2010	2,1410	-4,42%	2,2400	2,2400	2,0810	113.928	,00
20/1/2010	2,2400	0,00%	2,2100	2,2400	2,2100	315.380	,00
19/1/2010	2,2400	0,00%	2,1900	2,2400	2,1660	135.854	,00
18/1/2010	2,2400	0,00%	2,2400	2,2650	2,1900	237.990	,00
15/1/2010	2,2400	0,00%	2,2400	2,2400	2,2400	512	,00
14/1/2010	2,2400	1,13%	2,2400	2,2400	2,2150	34.184	,00
13/1/2010	2,2150	-1,12%	2,2400	2,2500	2,1950	26.064	,00
12/1/2010	2,2400	-3,24%	2,2900	2,3200	2,2400	61.308	,00
11/1/2010	2,3150	0,43%	2,3400	2,3400	2,3100	77.652	,00
08/1/2010	2,3050	-3,56%	2,3850	2,3900	2,3050	23.802	,00
07/1/2010	2,3900	0,63%	2,3650	2,3900	2,3300	110.486	,00
05/1/2010	2,3750	-0,63%	2,3850	2,4190	2,3600	38.626	,00
04/1/2010	2,3900	-1,61%	2,3800	2,3900	2,3400	3.274	,00
31/12/2009	2,4290	2,06%	2,3850	2,4290	2,3800	22.428	54.005,68
30/12/2009	2,3800	2,81%	2,3150	2,3800	2,3150	20.274	48.058,44
29/12/2009	2,3150	0,00%	2,2900	2,3150	2,2900	1.832	4.225,80
28/12/2009	2,3150	0,00%	2,3150	2,3150	2,3150	20	46,50
23/12/2009	2,3150	-1,07%	2,3400	2,3700	2,3150	4.576	10.689,85
22/12/2009	2,3400	5,41%	2,2350	2,3400	2,2350	11.638	27.103,86
21/12/2009	2,2200	-3,06%	2,2900	2,2900	2,2150	25.022	55.884,68
18/12/2009	2,2900	0,88%	2,2750	2,3150	2,2200	32.858	74.178,76
17/12/2009	2,2700	0,00%	2,2700	2,2750	2,2400	26.602	59.763,95
16/12/2009	2,2700	1,34%	2,2900	2,3400	2,2500	11.168	25.541,15
15/12/2009	2,2400	-1,10%	2,2250	2,2650	2,2100	23.350	52.254,25
14/12/2009	2,2650	-1,09%	2,2900	2,2950	2,2400	17.996	40.703,56
11/12/2009	2,2900	0,44%	2,3100	2,3900	2,2650	351.934	806.368,30
10/12/2009	2,2800	3,40%	2,2000	2,3400	2,1850	150.760	337.331,57
09/12/2009	2,2050	-0,45%	2,2150	2,2400	2,1510	55.344	122.386,39
08/12/2009	2,2150	-3,70%	2,2900	2,3100	2,2100	83.568	186.866,03
07/12/2009	2,3000	0,00%	2,3000	2,3000	2,2500	78.062	177.298,30
04/12/2009	2,3000	-1,71%	2,3050	2,3250	2,2600	626.794	1.446.262,65
03/12/2009	2,3400	2,18%	2,3350	2,3600	2,2950	139.750	326.393,85
02/12/2009	2,2900	-0,43%	2,3000	2,3100	2,2550	229.142	525.126,11
01/12/2009	2,3000	4,07%	2,2400	2,3100	2,2350	253.202	,00
30/11/2009	2,2100	-0,23%	2,2600	2,2600	2,2000	42.140	,00
27/11/2009	2,2150	1,14%	2,0010	2,2350	2,0010	129.942	,00
26/11/2009	2,1900	-8,18%	2,3850	2,3850	2,1900	326.680	,00
25/11/2009	2,3850	-1,61%	2,3950	2,3950	2,2900	95.658	,00
24/11/2009	2,4240	1,42%	2,3750	2,4240	2,3750	12.650	,00
23/11/2009	2,3900	0,84%	2,3350	2,3900	2,2600	54.860	,00
20/11/2009	2,3700	-0,84%	2,3900	2,3900	2,2400	61.002	,00
19/11/2009	2,3900	-2,01%	2,4390	2,4490	2,3900	21.634	,00
18/11/2009	2,4390	0,00%	2,4390	2,4790	2,4390	30.684	,00
17/11/2009	2,4390	-0,41%	2,4490	2,4840	2,4340	20.420	,00
16/11/2009	2,4490	0,41%	2,4790	2,4990	2,3450	52.420	,00
13/11/2009	2,4390	-2,40%	2,4140	2,5190	2,4140	21.204	,00
12/11/2009	2,4990	-1,58%	2,5140	2,5490	2,4490	50.180	,00
11/11/2009	2,5390	2,01%	2,4440	2,5890	2,4440	71.110	,00
10/11/2009	2,4890	0,00%	2,4940	2,5390	2,4640	45.370	,00
09/11/2009	2,4890	-3,30%	2,5740	2,5890	2,4890	101.596	,00
06/11/2009	2,5740	-1,91%	2,5940	2,6140	2,5090	63.334	,00
05/11/2009	2,6240	5,42%	2,4890	2,6240	2,4390	40.140	,00
04/11/2009	2,4890	4,14%	2,3900	2,5290	2,3900	280.282	,00
03/11/2009	2,3900	-3,40%	2,4740	2,4740	2,3700	65.220	,00
02/11/2009	2,4740	-0,80%	2,4140	2,4740	2,4140	54.766	,00
30/10/2009	2,4940	-2,35%	2,5590	2,5590	2,4690	54.466	,00
29/10/2009	2,5540	-0,78%	2,4390	2,5590	2,4290	74.020	,00
27/10/2009	2,5740	-1,34%	2,5790	2,5790	2,4890	86.004	,00
26/10/2009	2,6090	-1,84%	2,6380	2,6380	2,5440	40.070	,00
23/10/2009	2,6580	-1,30%	2,7130	2,7130	2,6380	44.728	,00
22/10/2009	2,6930	0,56%	2,6240	2,6980	2,6140	137.002	,00
21/10/2009	2,6780	3,44%	2,5890	2,6780	2,5590	55.920	,00
20/10/2009	2,5890	-0,19%	2,5940	2,6380	2,5690	50.168	,00
19/10/2009	2,5940	2,57%	2,5290	2,6040	2,5040	43.620	,00
16/10/2009	2,5290	-4,13%	2,6190	2,6680	2,5290	158.780	,00
15/10/2009	2,6380	-2,40%	2,6280	2,7180	2,5990	20.024	,00
14/10/2009	2,7030	1,31%	2,6730	2,7330	2,6730	104.286	,00
13/10/2009	2,6680	-0,74%	2,6880	2,7030	2,6240	60.434	,00
12/10/2009	2,6880	3,03%	2,6190	2,7080	2,5890	101.278	,00
09/10/2009	2,6090	2,76%	2,5290	2,6090	2,5290	137.722	,00
08/10/2009	2,5390	0,40%	2,5390	2,5940	2,5090	253.624	,00
07/10/2009	2,5290	0,80%	2,5390	2,5640	2,5140	92.100	,00
06/10/2009	2,5090	1,41%	2,4590	2,5490	2,4590	71.948	,00
05/10/2009	2,4740	-0,80%	2,5140	2,5290	2,4740	56.136	,00
02/10/2009	2,4940	-4,59%	2,4990	2,5490	2,4440	110.474	,00
01/10/2009	2,6140	-1,10%	2,6780	2,6880	2,5390	30.052	,00
30/9/2009	2,6430	6,19%	2,5190	2,7230	2,5190	580.286	,00
29/9/2009	2,4890	3,11%	2,4140	2,5090	2,4140	167.372	,00
28/9/2009	2,4140	2,29%	2,3800	2,4190	2,2900	219.544	,00
25/9/2009	2,3600	-1,46%	2,4090	2,4090	2,3500	58.544	,00
24/9/2009	2,3950	-2,80%	2,4790	2,5340	2,3950	180.190	,00
23/9/2009	2,4640	0,61%	2,4290	2,5190	2,4290	335.442	,00
22/9/2009	2,4490	-1,61%	2,5090	2,5290	2,4490	319.048	,00
21/9/2009	2,4890	-1,19%	2,5190	2,5190	2,4690	210.600	,00
18/9/2009	2,5190	5,18%	2,4140	2,5390	2,3850	274.830	,00
17/9/2009	2,3950	4,59%	2,3300	2,3950	2,3250	157.298	,00
16/9/2009	2,2900	1,10%	2,2650	2,3200	2,2650	86.250	,00
15/9/2009	2,2650	2,26%	2,2400	2,2850	2,2350	104.772	,00
14/9/2009	2,2150	-4,53%	2,3000	2,3000	2,1900	49.620	,00
11/9/2009	2,3200	-1,69%	2,3800	2,3800	2,3200	66.870	,00
10/9/2009	2,3600	1,29%	2,3300	2,3900	2,2950	193.716	,00
09/9/2009	2,3300	7,13%	2,1850	2,3300	2,1660	292.622	,00
08/9/2009	2,1750	1,83%	2,1460	2,1750	2,1210	294.384	,00
07/9/2009	2,1360	0,47%	2,1660	2,1800	2,1160	107.702	,00
04/9/2009	2,1260	-0,70%	2,1360	2,1410	2,0860	49.564	,00
03/9/2009	2,1410	0,71%	2,0660	2,1410	1,9910	121.866	,00
02/9/2009	2,1260	-0,47%	2,0960	2,1410	2,0660	89.398	,00
01/9/2009	2,1360	2,64%	2,0760	2,1360	2,0210	137.642	,00
31/8/2009	2,0810	-2,80%	2,1010	2,1260	2,0510	120.368	,00
28/8/2009	2,1410	0,47%	2,1160	2,1410	2,0710	166.970	,00
27/8/2009	2,1310	-1,62%	2,1660	2,1850	2,1010	109.062	,00
26/8/2009	2,1660	0,46%	2,1610	2,1900	2,1060	180.420	,00
25/8/2009	2,1560	-0,23%	2,1460	2,1610	2,1160	70.736	,00
24/8/2009	2,1610	3,10%	2,0910	2,1610	2,0810	160.490	,00
21/8/2009	2,0960	2,19%	2,0510	2,1310	2,0410	209.334	,00
20/8/2009	2,0510	4,59%	1,9610	2,0510	1,9270	147.550	,00
19/8/2009	1,9610	4,48%	1,8520	1,9610	1,8420	74.256	,00
18/8/2009	1,8770	-0,27%	1,8920	1,8920	1,8270	160.128	,00
17/8/2009	1,8820	-0,26%	1,8520	1,8820	1,8020	93.280	,00
14/8/2009	1,8870	0,53%	1,8920	1,8920	1,8520	81.280	,00
13/8/2009	1,8770	0,81%	1,8720	1,9170	1,8420	134.842	,00
12/8/2009	1,8620	0,81%	1,8120	1,8670	1,8120	60.146	,00
11/8/2009	1,8470	-4,35%	1,9420	1,9420	1,8220	120.662	,00
10/8/2009	1,9310	-3,74%	2,0310	2,0310	1,9220	44.780	,00
07/8/2009	2,0060	-1,71%	2,0060	2,0410	1,9420	65.392	,00
06/8/2009	2,0410	-3,77%	2,0960	2,0960	2,0060	117.812	,00
05/8/2009	2,1210	-2,71%	2,1560	2,1750	2,0860	85.082	,00
04/8/2009	2,1800	0,00%	2,1800	2,1800	2,1410	51.410	,00
03/8/2009	2,1800	0,00%	2,1510	2,2050	2,1510	89.080	,00
31/7/2009	2,1800	2,30%	2,1510	2,1900	2,0910	219.694	,00
30/7/2009	2,1310	8,67%	1,9610	2,1310	1,9510	207.484	,00
29/7/2009	1,9610	0,51%	1,9610	2,0210	1,9310	174.038	,00
28/7/2009	1,9510	-0,76%	1,9760	1,9860	1,9170	157.708	,00
27/7/2009	1,9660	2,02%	1,9420	2,0010	1,9310	170.062	,00
24/7/2009	1,9270	5,19%	1,8520	1,9310	1,8220	561.600	,00
23/7/2009	1,8320	0,27%	1,8070	1,8520	1,7920	24.949.066	,00
22/7/2009	1,8270	0,27%	1,8070	1,8770	1,8070	235.002	,00
21/7/2009	1,8220	0,55%	1,7870	1,8270	1,7720	332.206	,00
20/7/2009	1,8120	2,26%	1,7870	1,8120	1,7620	261.698	,00
17/7/2009	1,7720	2,01%	1,7370	1,7770	1,7130	399.318	,00
16/7/2009	1,7370	1,11%	1,7180	1,7520	1,6930	85.904	,00
15/7/2009	1,7180	0,00%	1,7230	1,7320	1,6830	84.020	,00
14/7/2009	1,7180	3,31%	1,6880	1,7180	1,6730	118.686	,00
13/7/2009	1,6630	-1,77%	1,6330	1,6630	1,6180	76.904	,00
10/7/2009	1,6930	-1,97%	1,6980	1,7230	1,6280	88.824	,00
09/7/2009	1,7270	-1,43%	1,7520	1,7720	1,7180	17.878	,00
08/7/2009	1,7520	-3,58%	1,7920	1,7920	1,7320	59.456	,00
07/7/2009	1,8170	-2,42%	1,8270	1,8520	1,7720	117.856	,00
06/7/2009	1,8620	-1,32%	1,8220	1,8770	1,8220	51.194	,00
03/7/2009	1,8870	0,27%	1,8270	1,8920	1,8020	110.894	,00
02/7/2009	1,8820	3,29%	1,8270	1,9020	1,8170	51.972	,00
01/7/2009	1,8220	1,67%	1,7870	1,8220	1,7720	49.964	,00
30/6/2009	1,7920	2,58%	1,7770	1,7970	1,7420	72.018	,00
29/6/2009	1,7470	1,98%	1,7320	1,7670	1,6930	49.486	,00
26/6/2009	1,7130	-3,60%	1,8320	1,8320	1,7130	116.154	,00
25/6/2009	1,7770	-3,00%	1,8420	1,8620	1,7420	169.032	,00
24/6/2009	1,8320	0,27%	1,8220	1,8620	1,7920	103.138	,00
23/6/2009	1,8270	-2,66%	1,8920	1,8920	1,7620	268.068	,00
22/6/2009	1,8770	-8,93%	2,0610	2,0610	1,8570	234.046	,00
19/6/2009	2,0610	1,23%	2,0060	2,0610	1,9760	128.524	,00
18/6/2009	2,0360	0,74%	2,0210	2,0360	1,9760	84.910	,00
17/6/2009	2,0210	-6,69%	2,1750	2,1750	1,9660	299.452	,00
16/6/2009	2,1660	-5,62%	2,2000	2,2400	2,1160	250.534	,00
15/6/2009	2,2950	-1,50%	2,3300	2,3350	2,2200	159.546	,00
12/6/2009	2,3300	1,53%	2,3050	2,3300	2,2700	222.490	,00
11/6/2009	2,2950	0,88%	2,2500	2,3400	2,2400	190.536	,00
10/6/2009	2,2750	6,76%	2,1900	2,3100	2,1710	495.654	,00
09/6/2009	2,1310	1,91%	2,1110	2,1800	2,0910	279.060	,00
05/6/2009	2,0910	2,20%	2,0660	2,1610	2,0360	198.688	,00
04/6/2009	2,0460	-1,92%	2,1160	2,1510	2,0110	119.388	,00
03/6/2009	2,0860	3,99%	2,0610	2,1210	1,9910	289.902	,00
02/6/2009	2,0060	2,29%	1,9510	2,0610	1,9420	400.900	,00
01/6/2009	1,9610	3,65%	1,8920	1,9810	1,8920	115.340	,00
29/5/2009	1,8920	-4,97%	1,9910	2,0310	1,8920	430.904	,00
28/5/2009	1,9910	-2,93%	2,0510	2,0510	1,9310	304.500	,00
27/5/2009	2,0510	1,99%	2,0360	2,0660	1,9760	221.684	,00
26/5/2009	2,0110	-3,36%	2,0810	2,0810	1,9510	132.244	,00
25/5/2009	2,0810	6,39%	1,9420	2,0810	1,9420	192.954	,00
22/5/2009	1,9560	0,98%	1,9310	1,9710	1,9220	96.220	,00
21/5/2009	1,9370	-0,26%	1,9420	1,9860	1,8920	207.612	,00
20/5/2009	1,9420	2,10%	1,9270	1,9420	1,8920	154.686	,00
19/5/2009	1,9020	3,54%	1,8670	1,9310	1,8320	311.994	,00
18/5/2009	1,8370	-2,91%	1,8420	1,8820	1,8070	75.820	,00
15/5/2009	1,8920	0,00%	1,8920	1,9170	1,8570	73.020	,00
14/5/2009	1,8920	0,26%	1,8320	1,8920	1,8220	71.568	,00
13/5/2009	1,8870	-3,28%	1,9510	1,9910	1,8320	198.868	,00
12/5/2009	1,9510	3,67%	1,8520	1,9810	1,8520	418.544	,00
11/5/2009	1,8820	-1,83%	1,9170	1,9270	1,8420	85.158	,00
08/5/2009	1,9170	1,32%	1,8670	1,9170	1,8170	116.808	,00
07/5/2009	1,8920	-2,32%	1,9510	1,9660	1,8520	325.370	,00
06/5/2009	1,9370	1,04%	1,9270	1,9710	1,8570	316.398	,00
05/5/2009	1,9170	4,35%	1,8370	1,9170	1,8020	463.868	,00
04/5/2009	1,8370	3,09%	1,8120	1,8370	1,7570	243.846	,00
30/4/2009	1,7820	1,14%	1,8120	1,8470	1,7520	483.826	,00
29/4/2009	1,7620	11,31%	1,6080	1,7620	1,6080	411.706	,00
28/4/2009	1,5830	-2,16%	1,5930	1,5930	1,5480	220.646	,00
27/4/2009	1,6180	-0,92%	1,6330	1,6580	1,5780	297.516	,00
24/4/2009	1,6330	3,49%	1,6030	1,6580	1,5830	236.490	,00
23/4/2009	1,5780	5,34%	1,4980	1,6030	1,4930	330.302	,00
22/4/2009	1,4980	1,70%	1,4930	1,5280	1,4780	333.744	,00
21/4/2009	1,4730	-4,54%	1,5130	1,5280	1,4730	379.086	,00
16/4/2009	1,5430	4,75%	1,4880	1,5830	1,4830	568.628	,00
15/4/2009	1,4730	4,91%	1,4140	1,4730	1,3840	524.418	,00
14/4/2009	1,4040	1,08%	1,4040	1,4780	1,3690	546.958	,00
09/4/2009	1,3890	8,18%	1,3040	1,3890	1,2990	671.116	,00
08/4/2009	1,2840	4,82%	1,2100	1,3090	1,2100	501.230	,00
07/4/2009	1,2250	-3,85%	1,2740	1,2790	1,2250	339.680	,00
06/4/2009	1,2740	0,00%	1,3040	1,3190	1,2600	1.010.866	,00
03/4/2009	1,2740	4,43%	1,2300	1,3390	1,2200	3.181.008	,00
02/4/2009	1,2200	0,00%	1,2450	1,2450	1,2000	1.124.754	,00
01/4/2009	1,2200	-6,44%	1,3140	1,3140	1,1950	914.852	,00
31/3/2009	1,3040	-6,46%	1,3940	1,3940	1,2990	551.342	,00
30/3/2009	1,3940	-1,41%	1,3890	1,3940	1,3740	69.606	,00
27/3/2009	1,4140	-1,74%	1,4390	1,4390	1,4140	116.398	,00
26/3/2009	1,4390	-2,04%	1,4540	1,4690	1,4290	116.636	,00
24/3/2009	1,4690	2,08%	1,4390	1,4830	1,4390	74.310	,00
23/3/2009	1,4390	0,70%	1,4140	1,4690	1,3940	285.484	,00
20/3/2009	1,4290	-7,39%	1,5580	1,5580	1,3990	369.554	,00
19/3/2009	1,5430	-3,14%	1,5930	1,5930	1,5430	286.904	,00
18/3/2009	1,5930	-3,04%	1,6330	1,6330	1,5630	294.162	,00
17/3/2009	1,6430	0,00%	1,6430	1,6430	1,6030	3.446	,00
16/3/2009	1,6430	-2,38%	1,6530	1,6630	1,6430	19.312	,00
13/3/2009	1,6830	3,06%	1,6630	1,6830	1,6530	17.174	,00
12/3/2009	1,6330	0,00%	1,6230	1,6630	1,6130	27.878	,00
11/3/2009	1,6330	0,62%	1,8620	1,8620	1,6230	29.840	,00
10/3/2009	1,6230	0,62%	1,6130	1,6730	1,6130	306.720	,00
09/3/2009	1,6130	0,62%	1,6230	1,6230	1,5930	170.948	,00
06/3/2009	1,6030	-3,02%	1,6230	1,6430	1,5830	82.756	,00
05/3/2009	1,6530	-0,60%	1,7130	1,7130	1,6430	35.308	,00
04/3/2009	1,6630	-3,48%	1,6530	1,6930	1,6530	136.584	,00
03/3/2009	1,7230	0,58%	1,6530	1,7420	1,6530	96.544	,00
27/2/2009	1,7130	0,00%	1,6930	1,7130	1,6930	41.402	,00
26/2/2009	1,7130	-2,78%	1,7620	1,7620	1,7030	11.282	,00
25/2/2009	1,7620	2,86%	1,7420	1,7820	1,7230	253.404	,00
24/2/2009	1,7130	-3,33%	1,7420	1,7420	1,6930	36.420	,00
23/2/2009	1,7720	1,14%	1,7520	1,7920	1,7520	1.949.586	,00
20/2/2009	1,7520	0,00%	1,7820	1,7820	1,7420	155.666	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	14,4000	7,87 %	1,0500	1.859
ACAG	8,0000	7,10 %	0,5300	180.975
ΑΛΜΥ	6,5000	4,50 %	0,2800	169.496
ΕΕΕ	53,2000	4,42 %	2,2500	55.470
ΑΒΑΞ	3,5700	4,39 %	0,1500	710.801
ΙΛΥΔΑ	4,9500	3,77 %	0,1800	19.529
ΓΕΚΤΕΡΝΑ	36,8400	3,66 %	1,3000	637.335
ΛΑΒΙ	1,3980	3,25 %	0,0440	277.114
DIMAND	13,1500	2,73 %	0,3500	60.852
ΟΤΟΕΛ	13,1000	2,66 %	0,3400	99.484

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1000	-8,70 %	-0,2000	1.485
ΝΑΚΑΣ	3,5200	-4,86 %	-0,1800	3.392
ΦΡΙΓΟ	0,3830	-4,73 %	-0,0190	235.929
ΜΑΘΙΟ	0,8950	-3,76 %	-0,0350	640
ΑΛΦΑ	4,0230	-3,69 %	-0,1540	12.386.121
ΚΕΚΡ	1,9850	-3,17 %	-0,0650	4.304
ΠΕΡΦ	8,0200	-3,14 %	-0,2600	37.151
ΓΚΜΕΖΖ	0,4190	-2,67 %	-0,0115	198.125
ΣΕΝΤΡ	0,3480	-2,52 %	-0,0090	245.571
ΙΚΤΙΝ	0,3995	-2,32 %	-0,0095	182.525

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	4,0230	-3,69 %	-0,1540	50.085.195
ΕΤΕ	15,0700	-0,36 %	-0,0550	48.634.283
ΠΕΙΡ	8,6360	-1,48 %	-0,1300	32.231.759
MTLN	36,4600	-1,41 %	-0,5200	30.074.091
ΕΥΡΩΒ	4,0520	-1,79 %	-0,0740	29.085.624
ΓΕΚΤΕΡΝΑ	36,8400	3,66 %	1,3000	23.078.574
ΔΕΗ	19,8000	1,28 %	0,2500	12.293.820
ΜΟΗ	36,0000	-0,55 %	-0,2000	10.023.139
ΟΤΕ	16,6500	1,52 %	0,2500	9.761.201
ΟΠΑΠ	17,2600	-2,10 %	-0,3700	8.941.038

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	4,0230	-3,69 %	12.386.121	50,09εκ.
ΕΥΡΩΒ	4,0520	-1,79 %	7.150.843	29,09εκ.
BYLOT	0,9860	-0,20 %	6.098.943	5,97εκ.
ΠΕΙΡ	8,6360	-1,48 %	3.710.800	32,23εκ.
ΕΤΕ	15,0700	-0,36 %	3.257.952	48,63εκ.
ΦΒΜΕΖΖ	0,0601	-1,96 %	1.243.256	75.108
MTLN	36,4600	-1,41 %	834.407	30,07εκ.
ΑΒΑΞ	3,5700	4,39 %	710.801	2,50εκ.
ΓΕΚΤΕΡΝΑ	36,8400	3,66 %	637.335	23,08εκ.
ΔΕΗ	19,8000	1,28 %	627.578	12,29εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,7940	0,22 %	203.286	1,33 %
ΓΕΚΤΕΡΝΑ	36,8400	3,66 %	637.335	0,62 %
MTLN	36,4600	-1,41 %	834.407	0,58 %
ΑΛΦΑ	4,0230	-3,69 %	12.386.121	0,53 %
ΑΛΜΥ	6,5000	4,50 %	169.496	0,52 %
ACAG	8,0000	7,10 %	180.975	0,50 %
ΑΒΑΞ	3,5700	4,39 %	710.801	0,48 %
ΚΟΥΑΛ	1,2760	-0,31 %	138.663	0,39 %
YKNOT	1,8350	-0,81 %	29.308	0,39 %
ΕΚΤΕΡ	4,2300	0,59 %	99.292	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,2000	0,00 %	2.290	12,50 %
ACAG	8,0000	7,10 %	180.975	9,37 %
ΑΤΡΑΣΤ	14,4000	7,87 %	1.859	8,24 %
ΠΡΔ	0,3860	-1,53 %	61.274	7,65 %
ΠΑΙΡ	0,9100	-1,94 %	5.588	7,54 %
ΧΑΙΔΕ	0,7600	1,33 %	61	7,33 %
ΝΤΟΠΛΕΡ	0,9200	1,10 %	14.813	7,14 %
ΙΛΥΔΑ	4,9500	3,77 %	19.529	6,29 %
ΜΙΝ	0,7400	0,00 %	3.707	6,22 %
ΤΖΚΑ	1,8000	0,00 %	6.574	6,11 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%