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
19/2/2009	1,7920	0,00%	1,7820	1,8020	1,7720	441.904	,00
18/2/2009	1,7920	-3,24%	1,8220	1,8420	1,7920	621.478	,00
17/2/2009	1,8520	-3,14%	1,9120	1,9510	1,8520	121.090	,00
16/2/2009	1,9120	-0,98%	1,9120	1,9310	1,9020	548.198	,00
13/2/2009	1,9310	-1,53%	1,9310	2,0210	1,9310	9.084	,00
12/2/2009	1,9610	-1,51%	1,9710	2,0110	1,9510	6.126	,00
11/2/2009	1,9910	2,52%	1,9420	1,9910	1,9020	190.976	,00
10/2/2009	1,9420	1,04%	1,8920	1,9610	1,8920	651.476	,00
09/2/2009	1,9220	-2,49%	1,9910	1,9910	1,9220	266.248	,00
06/2/2009	1,9710	-1,00%	1,9610	1,9910	1,9510	65.214	,00
05/2/2009	1,9910	-0,99%	1,9420	2,0110	1,9420	507.590	,00
04/2/2009	2,0110	-0,98%	2,0010	2,0210	1,9910	59.098	,00
03/2/2009	2,0310	0,00%	2,0310	2,0310	1,9910	101.234	,00
02/2/2009	2,0310	-0,49%	2,0510	2,0510	2,0010	9.810	,00
30/1/2009	2,0410	0,99%	2,0410	2,0710	2,0210	26.660	,00
29/1/2009	2,0210	-2,88%	2,0710	2,0910	1,9910	135.920	,00
28/1/2009	2,0810	0,97%	2,0410	2,1110	2,0410	214.144	,00
27/1/2009	2,0610	-0,48%	2,0910	2,1510	2,0010	73.156	,00
26/1/2009	2,0710	2,98%	2,0410	2,0810	2,0310	7.902	,00
23/1/2009	2,0110	-0,98%	2,0410	2,0410	2,0110	595.418	,00
22/1/2009	2,0310	2,01%	1,9910	2,0710	1,9910	22.964	,00
21/1/2009	1,9910	0,00%	1,8920	2,0410	1,8920	72.342	,00
20/1/2009	1,9910	-3,86%	2,0210	2,0710	1,9910	24.476	,00
19/1/2009	2,0710	-1,89%	2,0910	2,0910	2,0510	57.350	,00
16/1/2009	2,1110	1,44%	2,0810	2,1210	2,0810	182.624	,00
15/1/2009	2,0810	-0,48%	2,0910	2,1210	2,0610	139.244	,00
14/1/2009	2,0910	-4,52%	2,1900	2,1900	2,0910	20.950	,00
13/1/2009	2,1900	0,00%	2,1900	2,1900	2,1410	124	,00
12/1/2009	2,1900	0,00%	2,1900	2,2100	2,1800	610.334	,00
09/1/2009	2,1900	1,34%	2,2400	2,2600	2,1900	55.654	,00
08/1/2009	2,1610	0,93%	2,1410	2,2800	2,1210	39.224	,00
07/1/2009	2,1410	4,90%	2,0610	2,1800	2,0510	24.826	,00
05/1/2009	2,0410	-0,97%	2,0610	2,0910	1,9710	199.766	,00
02/1/2009	2,0610	-2,37%	2,1110	2,1110	2,0610	431.436	,00
31/12/2008	2,1110	-0,94%	2,1710	2,1900	2,0610	7.186	,00
30/12/2008	2,1310	2,90%	2,0310	2,1310	2,0310	4.178	,00
29/12/2008	2,0710	2,98%	1,9610	2,0710	1,9610	6.806	,00
24/12/2008	2,0110	0,00%	1,9910	2,0310	1,9910	7.052	,00
23/12/2008	2,0110	-3,83%	2,0410	2,0810	2,0110	99.280	,00
22/12/2008	2,0910	0,48%	2,1410	2,1410	2,0410	8.672	,00
19/12/2008	2,0810	-0,48%	2,0910	2,1310	2,0410	206.186	,00
18/12/2008	2,0910	-1,41%	2,1900	2,1900	2,0310	368.224	,00
17/12/2008	2,1210	-4,03%	2,0410	2,1510	2,0110	455.098	,00
16/12/2008	2,2100	-5,56%	2,3800	2,3800	2,2100	60.834	,00
15/12/2008	2,3400	0,86%	2,3000	2,4090	2,3000	188.676	,00
12/12/2008	2,3200	0,43%	2,2700	2,3400	2,2400	199.170	,00
11/12/2008	2,3100	3,13%	2,2600	2,3100	2,2600	31.142	,00
10/12/2008	2,2400	1,36%	2,2500	2,3100	2,2200	134.204	,00
09/12/2008	2,2100	2,74%	2,1410	2,2400	2,1410	374.828	,00
08/12/2008	2,1510	3,86%	2,1210	2,1510	2,1110	11.056	,00
05/12/2008	2,0710	0,49%	2,0710	2,0910	2,0610	35.762	,00
04/12/2008	2,0610	0,98%	2,0610	2,1310	2,0410	22.948	,00
03/12/2008	2,0410	1,49%	2,0110	2,0510	1,9910	404.444	,00
02/12/2008	2,0110	-2,90%	2,0610	2,0610	2,0110	4.480	,00
01/12/2008	2,0710	-1,89%	2,1310	2,1410	2,0410	115.062	,00
28/11/2008	2,1110	-3,17%	2,2400	2,2400	2,0610	230.030	,00
27/11/2008	2,1800	0,41%	2,2200	2,2800	2,1410	219.980	,00
26/11/2008	2,1710	-2,21%	2,2200	2,2200	2,1510	383.558	,00
25/11/2008	2,2200	0,45%	2,2100	2,2300	2,1900	84.750	,00
24/11/2008	2,2100	0,00%	2,2100	2,2200	2,1800	66.560	,00
21/11/2008	2,2100	-1,34%	2,3300	2,3300	2,2100	40.220	,00
20/11/2008	2,2400	-6,67%	2,2900	2,3300	2,1900	165.252	,00
19/11/2008	2,4000	3,00%	2,3400	2,4690	2,3400	193.858	,00
18/11/2008	2,3300	-0,43%	2,4190	2,4190	2,2900	24.876	,00
17/11/2008	2,3400	-2,09%	2,4000	2,4190	2,3100	129.414	,00
14/11/2008	2,3900	2,14%	2,4190	2,4190	2,3400	56.732	,00
13/11/2008	2,3400	-0,85%	2,3400	2,3600	2,3100	258.348	,00
12/11/2008	2,3600	-2,84%	2,3900	2,4290	2,3600	68.100	,00
11/11/2008	2,4290	1,63%	2,3900	2,4390	2,3700	157.194	,00
10/11/2008	2,3900	0,42%	2,3500	2,4190	2,3500	427.386	,00
07/11/2008	2,3800	4,39%	2,2100	2,4000	2,2100	41.186	,00
06/11/2008	2,2800	-3,80%	2,2700	2,3300	2,2700	54.244	,00
05/11/2008	2,3700	0,00%	2,3400	2,4390	2,2600	757.854	,00
04/11/2008	2,3700	-3,23%	2,5290	2,5290	2,3400	240.754	,00
03/11/2008	2,4490	-3,54%	2,4890	2,5990	2,3900	139.814	,00
31/10/2008	2,5390	2,01%	2,4890	2,6280	2,4890	177.188	,00
30/10/2008	2,4890	-3,86%	2,4390	2,6380	2,4390	200.924	,00
29/10/2008	2,5890	4,02%	2,5790	2,7680	2,5190	81.892	,00
27/10/2008	2,4890	16,80%	2,0210	2,6880	1,9020	338.594	,00
24/10/2008	2,1310	-9,32%	2,1900	2,1900	2,0910	160.590	,00
23/10/2008	2,3500	-5,96%	2,4990	2,5290	2,2300	428.886	,00
22/10/2008	2,4990	-1,96%	2,4990	2,5190	2,4890	143.990	,00
21/10/2008	2,5490	-1,54%	2,5890	2,7480	2,5490	119.450	,00
20/10/2008	2,5890	2,37%	2,5690	2,6380	2,5390	30.342	,00
17/10/2008	2,5290	-5,21%	2,7180	2,7380	2,5290	201.232	,00
16/10/2008	2,6680	-5,99%	2,5390	2,7180	2,4990	265.242	,00
15/10/2008	2,8380	-3,04%	2,9570	2,9570	2,8380	481.226	,00
14/10/2008	2,9270	2,41%	2,9870	2,9970	2,8870	1.329.602	,00
13/10/2008	2,8580	5,93%	2,6980	2,8870	2,6980	204.030	,00
10/10/2008	2,6980	-15,32%	3,1860	3,1860	2,6980	913.690	,00
09/10/2008	3,1860	-1,55%	2,7680	3,3550	2,7680	174.996	,00
08/10/2008	3,2360	1,57%	2,9870	3,2860	2,9870	23.420	,00
07/10/2008	3,1860	-2,45%	3,3650	3,3650	3,1560	126.886	,00
06/10/2008	3,2660	-7,32%	3,2360	3,4350	3,1460	80.492	,00
03/10/2008	3,5240	-0,28%	3,5240	3,5440	3,4850	49.216	,00
02/10/2008	3,5340	-1,67%	3,5940	3,6040	3,5340	8.036	,00
01/10/2008	3,5940	-8,85%	3,9630	3,9630	3,5540	121.536	,00
30/9/2008	3,9430	-1,25%	3,2560	4,0220	3,2560	127.236	,00
29/9/2008	3,9930	-5,63%	4,2220	4,2220	3,9930	1.840	,00
26/9/2008	4,2310	0,00%	4,2310	4,2310	4,2110	41.562	,00
25/9/2008	4,2310	-1,17%	4,2410	4,3310	4,2310	75.188	,00
24/9/2008	4,2810	3,11%	4,2020	4,3110	4,2020	89.004	,00
23/9/2008	4,1520	-0,24%	4,1620	4,1620	4,1420	233.094	,00
22/9/2008	4,1620	-0,24%	4,1620	4,1920	4,1320	53.162	,00
19/9/2008	4,1720	4,48%	4,0520	4,2810	4,0320	26.704	,00
18/9/2008	3,9930	0,00%	3,8530	4,0520	3,8530	49.132	,00
17/9/2008	3,9930	-1,70%	4,2410	4,3810	3,9930	81.590	,00
16/9/2008	4,0620	-4,67%	4,1320	4,1320	3,9830	78.242	,00
15/9/2008	4,2610	-5,94%	4,4210	4,4410	4,2310	90.696	,00
12/9/2008	4,5300	-4,01%	4,7590	4,7690	4,5200	160.660	,00
11/9/2008	4,7190	-0,42%	4,7490	4,7590	4,6890	251.694	,00
10/9/2008	4,7390	0,00%	4,6690	4,7390	4,6690	2.152	,00
09/9/2008	4,7390	-1,04%	4,7390	4,7890	4,7390	106.466	,00
08/9/2008	4,7890	1,27%	4,8290	4,8290	4,7790	1.134	,00
05/9/2008	4,7290	-1,05%	4,7290	4,7290	4,6890	33.118	,00
04/9/2008	4,7790	0,21%	4,7390	4,7790	4,7390	51.184	,00
03/9/2008	4,7690	-0,21%	4,6990	4,7790	4,6990	45.776	,00
02/9/2008	4,7790	1,27%	4,5300	4,7990	4,5300	83.516	,00
01/9/2008	4,7190	-2,28%	4,8290	4,8290	4,5600	11.606	,00
29/8/2008	4,8290	0,00%	4,8290	4,8290	4,7690	15.066	,00
28/8/2008	4,8290	3,21%	4,6790	4,8790	4,6790	242.088	,00
27/8/2008	4,6790	-1,47%	4,6200	4,7290	4,6200	27.060	,00
26/8/2008	4,7490	-3,24%	4,9780	4,9780	4,7290	197.324	,00
25/8/2008	4,9080	0,59%	4,9780	4,9780	4,8290	27.422	,00
22/8/2008	4,8790	-1,99%	4,9780	4,9780	4,8790	16.232	,00
21/8/2008	4,9780	4,60%	4,7990	4,9880	4,7990	8.198	,00
20/8/2008	4,7590	1,49%	4,7290	4,8090	4,7190	59.584	,00
19/8/2008	4,6890	-5,81%	4,8790	4,8790	4,6890	2.594	,00
18/8/2008	4,9780	0,61%	4,9480	4,9780	4,8790	10.156	,00
14/8/2008	4,9480	-0,60%	4,9680	4,9780	4,9280	30.556	,00
13/8/2008	4,9780	0,00%	4,9280	4,9980	4,9280	21.586	,00
12/8/2008	4,9780	-0,99%	4,9380	5,0880	4,9380	24.868	,00
11/8/2008	5,0280	-2,88%	4,8880	5,0580	4,8880	107.468	,00
08/8/2008	5,1770	-0,38%	5,0780	5,1770	5,0780	804	,00
07/8/2008	5,1970	-0,38%	5,2170	5,2670	4,9880	77.358	,00
06/8/2008	5,2170	0,77%	5,1870	5,3760	5,1770	15.920	,00
05/8/2008	5,1770	5,48%	4,9080	5,3760	4,9080	61.884	,00
04/8/2008	4,9080	-1,01%	4,9080	4,9080	4,9080	2.964	,00
01/8/2008	4,9580	2,46%	4,8590	4,9580	4,8590	15.296	,00
31/7/2008	4,8390	-0,62%	4,8290	4,8690	4,7890	22.912	,00
30/7/2008	4,8690	1,88%	4,9680	4,9680	4,7990	46.012	,00
29/7/2008	4,7790	-1,04%	4,8190	4,8190	4,7790	99.830	,00
28/7/2008	4,8290	0,00%	4,7890	4,8290	4,7890	10.900	,00
25/7/2008	4,8290	-2,99%	4,9780	4,9780	4,7790	12.876	,00
24/7/2008	4,9780	0,00%	4,9780	5,0280	4,9480	60.666	,00
23/7/2008	4,9780	4,60%	4,7590	5,0780	4,7590	127.022	,00
22/7/2008	4,7590	-3,43%	4,9780	5,0180	4,7290	111.830	,00
21/7/2008	4,9280	3,55%	4,9880	4,9880	4,6690	270	,00
18/7/2008	4,7590	0,63%	4,6790	4,8590	4,6790	89.792	,00
17/7/2008	4,7290	2,14%	4,7290	4,8690	4,7190	51.770	,00
16/7/2008	4,6300	-0,41%	4,6000	4,6490	4,4700	88.926	,00
15/7/2008	4,6490	-1,90%	4,8790	4,8790	4,5500	40.920	,00
14/7/2008	4,7390	-2,87%	4,7590	4,7790	4,7390	3.306	,00
11/7/2008	4,8790	-0,99%	4,9280	4,9280	4,8690	21.536	,00
10/7/2008	4,9280	-1,00%	4,9780	4,9780	4,9280	4.218	,00
09/7/2008	4,9780	-1,97%	5,0780	5,0780	4,9080	48.722	,00
08/7/2008	5,0780	-1,91%	5,1270	5,1770	4,9780	17.048	,00
07/7/2008	5,1770	-0,38%	5,1970	5,1970	5,1670	28.282	,00
04/7/2008	5,1970	-2,97%	5,3560	5,3560	5,1970	44.944	,00
03/7/2008	5,3560	-3,08%	5,2570	5,4060	5,2570	143.858	,00
02/7/2008	5,5260	-4,48%	5,7850	5,7850	5,2770	266.074	,00
01/7/2008	5,7850	2,84%	5,6250	5,7850	5,4760	516.180	,00
30/6/2008	5,6250	2,16%	5,3760	5,6250	5,3760	33.696	,00
27/6/2008	5,5060	-3,83%	5,5260	5,5360	5,5060	202.624	,00
26/6/2008	5,7250	-2,70%	5,7950	5,7950	5,7250	9.416	,00
25/6/2008	5,8840	2,96%	5,6450	5,9040	5,6450	285.656	,00
24/6/2008	5,7150	-4,34%	5,9740	5,9740	5,6250	124.784	,00
23/6/2008	5,9740	0,00%	5,9740	5,9740	5,9740		,00
20/6/2008	5,9740	0,17%	5,9740	5,9740	5,8440	132.188	,00
19/6/2008	5,9640	-0,17%	5,9740	5,9840	5,9640	197.292	,00
18/6/2008	5,9740	0,00%	5,9740	5,9940	5,9540	179.738	,00
17/6/2008	5,9740	1,01%	5,8740	5,9740	5,8740	43.464	,00
13/6/2008	5,9140	-1,00%	5,9640	5,9640	5,8240	533.680	,00
12/6/2008	5,9740	0,17%	5,9640	5,9740	5,9240	63.792	,00
11/6/2008	5,9640	-0,17%	5,9740	6,0240	5,9440	63.466	,00
10/6/2008	5,9740	0,17%	5,9240	5,9740	5,9240	109.304	,00
09/6/2008	5,9640	-2,44%	5,9740	5,9840	5,8740	175.512	,00
06/6/2008	6,1130	1,48%	5,9740	6,1330	5,9740	7.030	,00
05/6/2008	6,0240	1,01%	5,9740	6,0240	5,8040	4.842	,00
04/6/2008	5,9640	-1,47%	6,0730	6,1530	5,9540	23.342	,00
03/6/2008	6,0530	0,31%	5,9740	6,1030	5,9740	234.128	,00
02/6/2008	6,0340	1,00%	6,2130	6,2130	5,9740	24.658	,00
30/5/2008	5,9740	4,53%	5,7350	5,9740	5,7150	87.880	,00
29/5/2008	5,7150	1,60%	5,6250	5,7250	5,5760	67.080	,00
28/5/2008	5,6250	1,79%	5,5260	5,6850	5,5060	44.936	,00
27/5/2008	5,5260	0,00%	5,5160	5,5860	5,5060	14.280	,00
26/5/2008	5,5260	-0,72%	5,5460	5,5460	5,4960	28.220	,00
23/5/2008	5,5660	0,18%	5,5560	5,6150	5,5560	5.288	,00
22/5/2008	5,5560	0,54%	5,5260	5,5760	5,5260	233.538	,00
21/5/2008	5,5260	-0,90%	5,5560	5,6250	5,5260	33.576	,00
20/5/2008	5,5760	0,72%	5,5260	5,6250	5,5260	198.548	,00
19/5/2008	5,5360	0,18%	5,5260	5,5660	5,5260	41.376	,00
16/5/2008	5,5260	0,00%	5,5060	5,6250	5,4760	1.800.638	,00
15/5/2008	5,5260	0,91%	5,4760	5,5260	5,4760	451.428	,00
14/5/2008	5,4760	0,00%	5,5160	5,5260	5,4760	31.804	,00
13/5/2008	5,4760	0,74%	5,4860	5,5260	5,4760	563.708	,00
12/5/2008	5,4360	-1,09%	5,5060	5,5060	5,4360	75.632	,00
09/5/2008	5,4960	-0,36%	5,5060	5,5060	5,4760	35.122	,00
08/5/2008	5,5160	-0,18%	5,5060	5,5260	5,4960	102.832	,00
07/5/2008	5,5260	0,36%	5,5160	5,5760	5,5060	39.374	,00
06/5/2008	5,5060	0,00%	5,5760	5,5760	5,4960	96.326	,00
05/5/2008	5,5060	-0,36%	5,5260	5,6550	5,5060	74.950	,00
02/5/2008	5,5260	0,18%	5,5160	5,5760	5,4960	821.276	,00
30/4/2008	5,5160	-1,94%	5,6250	5,6250	5,4960	556.092	,00
29/4/2008	5,6250	2,53%	5,4760	5,6250	5,4360	94.084	,00
24/4/2008	5,4860	-0,90%	5,5360	5,5360	5,4660	16.732	,00
23/4/2008	5,5360	-2,45%	5,6050	5,6650	5,4760	23.804	,00
22/4/2008	5,6750	-0,87%	5,5760	5,7250	5,5760	52.396	,00
21/4/2008	5,7250	-2,20%	5,6550	5,8040	5,6550	58.560	,00
18/4/2008	5,8540	4,63%	5,5660	5,9140	5,5660	31.280	,00
17/4/2008	5,5950	-2,95%	5,7650	5,7650	5,5950	13.518	,00
16/4/2008	5,7650	3,95%	5,6350	5,7650	5,5460	33.552	,00
15/4/2008	5,5460	1,65%	5,4760	5,5860	5,4760	150.332	,00
14/4/2008	5,4560	2,42%	5,3270	5,4760	5,3270	68.940	,00
11/4/2008	5,3270	-2,54%	5,4660	5,4760	5,2770	229.408	,00
10/4/2008	5,4660	-0,18%	5,4860	5,5460	5,4260	81.438	,00
09/4/2008	5,4760	0,00%	5,4860	5,5760	5,4760	474.364	,00
08/4/2008	5,4760	0,55%	5,4360	5,5160	5,3860	279.094	,00
07/4/2008	5,4460	1,30%	5,3760	5,4760	5,3660	338.986	,00
04/4/2008	5,3760	-1,83%	5,5060	5,5060	5,2770	221.760	,00
03/4/2008	5,4760	-2,13%	5,5950	5,5950	5,4460	487.554	,00
02/4/2008	5,5950	-2,27%	5,7250	5,8340	5,5460	393.958	,00
01/4/2008	5,7250	-3,36%	5,9240	5,9240	5,7250	63.164	,00
31/3/2008	5,9240	-0,34%	5,9040	5,9740	5,8240	38.318	,00
28/3/2008	5,9440	-0,34%	5,9240	5,9540	5,9040	71.140	,00
27/3/2008	5,9640	5,84%	5,6350	5,9740	5,6350	56.916	,00
26/3/2008	5,6350	1,06%	5,5760	5,8540	5,5060	79.242	,00
20/3/2008	5,5760	-1,74%	5,6450	5,6750	5,5760	175.564	,00
19/3/2008	5,6750	0,71%	5,5950	5,6950	5,5760	376.386	,00
18/3/2008	5,6350	-2,25%	5,7750	5,8040	5,5950	263.422	,00
17/3/2008	5,7650	3,58%	5,4860	5,9640	5,4760	159.826	,00
14/3/2008	5,5660	3,53%	5,4260	5,6750	5,4260	131.836	,00
13/3/2008	5,3760	-2,36%	5,5060	5,5260	5,3760	54.118	,00
12/3/2008	5,5060	-0,36%	5,6250	5,6250	5,4760	143.008	,00
11/3/2008	5,5260	-3,98%	5,6750	5,7250	5,3960	193.930	,00
07/3/2008	5,7550	-3,67%	5,9740	5,9740	5,6750	201.968	,00
06/3/2008	5,9740	1,53%	6,3720	6,3720	5,7550	174.172	,00
03/3/2008	5,8840	-1,51%	5,9740	6,0830	5,8740	130.856	,00
29/2/2008	5,9740	0,00%	5,9740	6,0630	5,9740	229.054	,00
28/2/2008	5,9740	-3,85%	6,2130	6,3620	5,9340	73.928	,00
27/2/2008	6,2130	2,31%	5,8740	6,4720	5,8740	92.024	,00
26/2/2008	6,0730	4,28%	5,8340	6,0930	5,8340	28.514	,00
25/2/2008	5,8240	1,02%	5,7650	5,9240	5,7650	14.924	,00
22/2/2008	5,7650	0,17%	5,6950	5,7750	5,6050	257.810	,00
21/2/2008	5,7550	2,31%	5,6250	5,8340	5,6250	125.916	,00
20/2/2008	5,6250	-3,08%	5,7250	5,7250	5,5860	53.500	,00
19/2/2008	5,8040	0,85%	6,2630	6,2630	5,7450	602	,00
18/2/2008	5,7550	-2,03%	5,6350	5,9140	5,6250	139.126	,00
15/2/2008	5,8740	0,17%	5,8640	6,0140	5,8640	67.334	,00
14/2/2008	5,8640	4,62%	5,5360	5,9640	5,5360	89.700	,00
13/2/2008	5,6050	2,36%	5,5260	5,6350	5,5260	21.548	,00
12/2/2008	5,4760	0,00%	5,6350	5,6850	5,4760	255.008	,00
11/2/2008	5,4760	-0,90%	5,5950	5,5950	5,4760	28.098	,00
08/2/2008	5,5260	-1,59%	5,4960	5,6050	5,4660	326.740	,00
07/2/2008	5,6150	3,29%	5,6250	5,6250	5,4560	63.596	,00
06/2/2008	5,4360	-1,81%	5,3460	5,4760	5,3460	337.768	,00
05/2/2008	5,5360	-0,90%	5,5860	5,6250	5,4760	122.878	,00
04/2/2008	5,5860	0,18%	5,6750	5,6750	5,5260	235.716	,00
01/2/2008	5,5760	-2,60%	5,5950	5,6650	5,5260	185.786	,00
31/1/2008	5,7250	-0,35%	5,6450	5,7650	5,4760	163.894	,00
30/1/2008	5,7450	-2,20%	5,7850	5,7950	5,7350	201.892	,00
29/1/2008	5,8740	6,11%	5,6750	5,9740	5,6750	143.758	,00
28/1/2008	5,5360	-0,90%	5,5060	5,5760	5,5060	91.914	,00
25/1/2008	5,5860	-3,10%	5,7650	5,8150	5,4760	191.554	,00
24/1/2008	5,7650	6,44%	5,6050	5,8240	5,6050	152.048	,00
23/1/2008	5,4160	-0,73%	5,5260	5,6050	5,3270	134.322	,00
22/1/2008	5,4560	3,39%	4,2310	5,5950	4,2310	123.218	,00
21/1/2008	5,2770	-9,39%	5,4360	5,6250	5,2370	228.756	,00
18/1/2008	5,8240	-0,17%	5,7850	5,9040	5,6450	360.086	,00
17/1/2008	5,8340	1,73%	5,9740	5,9740	5,5260	110.134	,00
16/1/2008	5,7350	-0,35%	5,7550	5,9040	5,4960	258.104	,00
15/1/2008	5,7550	-7,07%	6,1830	6,1830	5,7250	579.344	,00
14/1/2008	6,1930	-2,50%	6,2630	6,4420	6,1430	130.036	,00
11/1/2008	6,3520	-4,42%	6,5960	6,6960	6,3020	433.100	,00
10/1/2008	6,6460	-5,78%	7,0540	7,0540	6,6460	253.868	,00
09/1/2008	7,0540	-1,93%	7,1930	7,1930	6,9840	620.518	,00
08/1/2008	7,1930	-2,71%	7,3430	7,3730	7,0440	125.000	,00
07/1/2008	7,3930	-0,66%	7,2430	7,4420	7,2430	70.050	,00
04/1/2008	7,4420	2,04%	7,2930	7,4420	6,9350	412.076	,00
03/1/2008	7,2930	1,11%	7,2130	7,3430	7,0640	101.160	,00
02/1/2008	7,2130	3,86%	6,9450	7,4320	6,9450	52.928	,00
31/12/2007	6,9450	0,00%	6,9450	6,9450	6,9450	13.068	91.392,00
28/12/2007	6,9450	0,58%	6,9450	7,0440	6,6660	48.514	338.046,58
27/12/2007	6,9050	-0,85%	6,4520	6,9640	6,4520	15.106	103.952,12
24/12/2007	6,9640	-0,43%	6,9940	6,9940	6,8950	11.538	81.037,76
21/12/2007	6,9940	-2,77%	7,1930	7,1930	6,9150	80.290	574.965,14
20/12/2007	7,1930	0,97%	7,1440	7,3630	7,1340	258.168	1.871.238,26
19/12/2007	7,1240	5,00%	7,3430	7,3430	6,8550	90.880	643.665,12
18/12/2007	6,7850	0,15%	6,5960	6,9450	6,5960	64.876	443.194,48
17/12/2007	6,7750	-2,85%	6,8850	6,8850	6,7450	37.922	258.685,52
14/12/2007	6,9740	0,14%	7,0440	7,0440	6,8850	55.176	387.566,54
13/12/2007	6,9640	-3,32%	7,0540	7,0540	6,9450	60.184	424.227,62
12/12/2007	7,2030	5,69%	6,4520	7,2130	6,4520	128.658	901.769,68
11/12/2007	6,8150	-3,93%	7,0440	7,1440	6,6460	40.144	274.492,48
10/12/2007	7,0940	0,00%	7,0940	7,2130	7,0640	104.184	744.132,54
07/12/2007	7,0940	0,71%	7,0440	7,3030	7,0440	441.944	3.183.270,16
06/12/2007	7,0440	4,12%	6,8450	7,0840	6,7650	96.996	687.284,76
05/12/2007	6,7650	5,51%	6,4120	6,9250	6,4120	283.246	1.847.057,52
04/12/2007	6,4120	-3,38%	6,6860	6,6860	6,4020	48.666	324.523,56
03/12/2007	6,6360	0,00%	6,6960	6,7950	6,5860	194.480	1.308.938,26

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.%