Συνεχης ενημερωση

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)

12,6200 €

-0,0200 (-0,16%)

Άνοιγμα 12,8200
Υψηλό 12,8200
Χαμηλό 12,5800

Όγκος 36.772
Τζίρος 464.883 €
Πράξεις 312

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/6/2006	4,1170	0,00%	4,1170	4,1170	4,0970	165.014	684.142,20
19/6/2006	4,1170	-0,72%	4,1470	4,1570	4,0670	103.068	427.902,08
16/6/2006	4,1470	0,00%	4,1670	4,2460	4,1070	369.532	1.550.673,72
15/6/2006	4,1470	8,33%	3,9980	4,1770	3,9680	538.262	2.243.819,06
14/6/2006	3,8280	1,32%	3,7780	3,8280	3,7780	178.788	682.462,54
13/6/2006	3,7780	-0,79%	3,8080	3,8180	3,7190	192.012	728.025,78
09/6/2006	3,8080	1,06%	3,7680	3,8180	3,7680	350.446	1.344.523,36
08/6/2006	3,7680	-1,31%	3,7090	3,8180	3,6690	85.152	319.930,80
07/6/2006	3,8180	-1,29%	3,8180	3,8480	3,6890	84.840	323.322,64
06/6/2006	3,8680	-1,78%	3,7190	3,8680	3,7190	262.228	1.020.948,76
05/6/2006	3,9380	-0,76%	3,9680	3,9680	3,8180	118.494	470.209,48
02/6/2006	3,9680	2,85%	3,8680	3,9680	3,8180	80.972	321.040,90
01/6/2006	3,8580	-2,77%	3,9680	3,9680	3,8180	155.308	608.585,28
31/5/2006	3,9680	3,93%	3,7190	3,9980	3,7190	563.364	2.237.079,24
30/5/2006	3,8180	-3,78%	3,9580	3,9580	3,7780	38.954	151.311,48
29/5/2006	3,9680	6,41%	3,8480	3,9680	3,8180	62.578	246.375,40
26/5/2006	3,7290	4,34%	3,6190	3,7580	3,6190	62.914	235.676,64
25/5/2006	3,5740	-1,24%	3,5240	3,6790	3,5240	111.586	406.862,24
24/5/2006	3,6190	-5,21%	3,8180	3,8580	3,5940	169.018	627.241,86
23/5/2006	3,8180	-4,50%	3,9980	4,0370	3,8180	168.700	664.725,02
22/5/2006	3,9980	-8,64%	4,2170	4,3660	3,9980	43.820	182.902,50
19/5/2006	4,3760	-1,99%	4,3160	4,4450	4,2860	31.918	139.851,64
18/5/2006	4,4650	-3,25%	4,4650	4,4950	4,2260	95.784	424.311,28
17/5/2006	4,6150	0,22%	4,6050	4,6940	4,4650	77.084	358.186,94
16/5/2006	4,6050	0,88%	4,4750	4,6150	4,4650	305.664	1.401.651,80
15/5/2006	4,5650	-1,30%	4,3960	4,6150	4,3960	142.618	658.029,90
12/5/2006	4,6250	-1,05%	4,6740	4,6740	4,5150	25.720	119.020,36
11/5/2006	4,6740	1,28%	4,6840	4,6840	4,6150	137.116	638.808,46
10/5/2006	4,6150	0,00%	4,6150	4,6450	4,5350	267.184	1.235.545,42
09/5/2006	4,6150	-0,43%	4,6150	4,6550	4,5450	51.434	238.964,74
08/5/2006	4,6350	3,58%	4,4750	4,6740	4,4650	138.392	641.167,02
05/5/2006	4,4750	0,22%	4,4450	4,5050	4,4060	260.112	1.168.142,10
04/5/2006	4,4650	-0,22%	4,4750	4,4750	4,4160	112.014	503.345,80
03/5/2006	4,4750	1,57%	4,4260	4,4850	4,4160	242.724	1.081.857,06
02/5/2006	4,4060	0,92%	4,3460	4,4650	4,3460	67.246	299.337,46
28/4/2006	4,3660	-0,46%	4,3660	4,3760	4,3460	11.212	49.223,00
27/4/2006	4,3860	0,46%	4,3160	4,3860	4,3160	256.414	1.127.005,20
26/4/2006	4,3660	0,46%	4,3460	4,3660	4,3160	22.800	100.044,58
25/4/2006	4,3460	0,70%	4,1370	4,3660	4,1370	84.740	369.169,12
20/4/2006	4,3160	0,00%	4,3160	4,3460	4,2760	127.552	553.536,34
19/4/2006	4,3160	0,23%	4,3060	4,3560	4,3060	27.094	118.027,66
18/4/2006	4,3060	0,00%	4,1770	4,3060	4,1770	13.986	60.229,66
13/4/2006	4,3060	0,23%	4,2960	4,3360	4,2960	95.230	413.745,60
12/4/2006	4,2960	-0,23%	4,2660	4,3060	4,2660	14.640	63.030,30
11/4/2006	4,3060	0,23%	4,2960	4,3160	4,2660	233.736	1.012.930,16
10/4/2006	4,2960	-0,69%	4,2660	4,3160	4,2170	127.798	551.109,50
07/4/2006	4,3260	-1,14%	4,3960	4,3960	4,2860	173.962	756.877,14
06/4/2006	4,3760	0,00%	4,3960	4,3960	4,3360	96.824	425.583,14
05/4/2006	4,3760	0,23%	4,3660	4,4060	4,3460	416.198	1.838.601,56
04/4/2006	4,3660	0,00%	4,3760	4,4450	4,3060	368.720	1.622.033,88
03/4/2006	4,3660	1,87%	4,2860	4,4160	4,2860	183.690	807.155,44
31/3/2006	4,2860	0,47%	4,2960	4,3060	4,2560	219.300	943.031,44
30/3/2006	4,2660	1,16%	4,3060	4,3060	4,2360	580.362	2.492.540,32
29/3/2006	4,2170	0,96%	4,1470	4,2960	4,1370	666.308	2.788.207,78
28/3/2006	4,1770	-2,09%	4,2660	4,2660	4,0870	107.310	450.199,00
27/3/2006	4,2660	0,47%	4,2960	4,2960	4,2460	114.696	497.361,78
24/3/2006	4,2460	-0,70%	4,2760	4,3060	4,2170	106.972	457.264,08
23/3/2006	4,2760	1,40%	4,2560	4,3460	4,2560	216.190	936.490,04
22/3/2006	4,2170	0,48%	4,2170	4,2460	4,2170	110.326	469.119,96
21/3/2006	4,1970	0,96%	4,1870	4,2360	4,1570	194.058	822.669,56
20/3/2006	4,1570	0,97%	4,1170	4,1970	4,1170	105.076	440.034,80
17/3/2006	4,1170	0,24%	4,0670	4,1270	4,0670	37.674	155.828,00
16/3/2006	4,1070	0,00%	4,1070	4,1170	4,0670	27.476	113.404,80
15/3/2006	4,1070	0,74%	4,1170	4,1470	4,0870	71.866	297.792,50
14/3/2006	4,0770	0,00%	3,9980	4,0870	3,9980	119.910	491.278,18
13/3/2006	4,0770	0,99%	4,0370	4,0870	4,0170	81.180	332.216,02
10/3/2006	4,0370	0,00%	4,0370	4,0370	3,9480	119.474	479.940,16
09/3/2006	4,0370	1,74%	4,1070	4,1070	3,9480	70.900	285.025,04
08/3/2006	3,9680	0,00%	3,9580	4,0670	3,8880	164.390	652.912,24
07/3/2006	3,9680	-1,22%	3,9980	4,0570	3,9480	110.682	444.598,12
03/3/2006	4,0170	0,25%	4,0070	4,1470	3,9880	45.026	181.825,40
02/3/2006	4,0070	-1,48%	4,1470	4,1470	3,9980	78.252	317.265,62
01/3/2006	4,0670	-5,77%	4,3160	4,3260	4,0670	197.128	838.947,40
28/2/2006	4,3160	2,62%	4,1370	4,3160	4,1370	296.430	1.279.943,50
27/2/2006	4,2060	-2,32%	4,2170	4,3260	4,1170	51.792	220.430,12
24/2/2006	4,3060	0,70%	4,2170	4,3160	4,1870	46.226	198.969,86
23/2/2006	4,2760	-0,93%	4,3160	4,4060	4,2760	161.814	709.400,32
22/2/2006	4,3160	-1,15%	4,3660	4,4060	4,2860	247.950	1.087.459,04
21/2/2006	4,3660	3,31%	4,2860	4,3660	4,2260	115.564	503.457,10
20/2/2006	4,2260	2,65%	4,1370	4,2360	4,1370	432.248	1.831.951,56
17/2/2006	4,1170	0,00%	4,1170	4,1370	4,0770	75.066	311.223,20
16/2/2006	4,1170	1,23%	4,0670	4,1370	4,0470	97.280	402.138,44
15/2/2006	4,0670	-0,49%	4,0770	4,1270	4,0470	163.208	668.989,32
14/2/2006	4,0870	2,23%	3,9980	4,1170	3,9880	309.214	1.266.969,02
13/2/2006	3,9980	-0,22%	4,0170	4,0370	3,9780	69.298	279.529,56
10/2/2006	4,0070	-1,96%	4,0870	4,0970	3,9780	27.788	112.616,20
09/2/2006	4,0870	1,24%	4,0170	4,1070	4,0070	161.334	658.626,46
08/2/2006	4,0370	-0,49%	4,0570	4,1070	3,9880	204.316	829.758,74
07/2/2006	4,0570	-0,98%	4,1170	4,1170	4,0270	67.652	276.100,04
06/2/2006	4,0970	-1,21%	4,1770	4,1870	4,0870	55.714	231.784,04
03/2/2006	4,1470	-1,66%	4,2060	4,2170	4,0970	76.142	318.113,18
02/2/2006	4,2170	0,00%	4,2170	4,2360	4,1870	192.764	818.229,76
01/2/2006	4,2170	1,69%	4,1670	4,2460	4,1370	197.244	829.891,06
31/1/2006	4,1470	0,48%	4,0670	4,1870	4,0670	85.466	357.184,64
30/1/2006	4,1270	0,24%	4,1270	4,1270	4,0770	61.052	252.609,94
27/1/2006	4,1170	2,23%	4,0370	4,1170	4,0170	593.984	2.442.722,54
26/1/2006	4,0270	-1,95%	4,1170	4,1170	4,0070	52.370	213.726,00
25/1/2006	4,1070	1,99%	4,0470	4,2170	4,0370	414.102	1.710.804,76
24/1/2006	4,0270	8,28%	3,7390	4,0770	3,7390	537.838	2.124.439,38
23/1/2006	3,7190	0,54%	3,6690	3,7490	3,6190	84.464	315.037,72
20/1/2006	3,6990	-0,54%	3,7190	3,8280	3,5540	136.192	508.125,60
19/1/2006	3,7190	0,00%	3,7190	3,7490	3,6890	75.886	284.467,78
18/1/2006	3,7190	-1,04%	3,6690	3,7190	3,6290	78.796	293.577,72
17/1/2006	3,7580	0,24%	3,7390	3,7680	3,7090	167.276	629.482,52
16/1/2006	3,7490	1,08%	3,7290	3,7490	3,6790	122.514	458.597,04
13/1/2006	3,7090	0,54%	3,6190	3,7090	3,6190	35.580	131.398,76
12/1/2006	3,6890	-0,81%	3,7290	3,7290	3,6690	59.734	222.567,96
11/1/2006	3,7190	-0,53%	3,6890	3,8080	3,6690	98.826	370.708,90
10/1/2006	3,7390	-0,77%	3,7680	3,7680	3,6390	156.972	590.553,14
09/1/2006	3,7680	1,05%	3,7190	3,8180	3,6690	139.272	524.630,46
05/1/2006	3,7290	-0,77%	3,7580	3,7780	3,7090	58.484	221.410,00
04/1/2006	3,7580	1,05%	3,7190	3,7680	3,6590	56.098	210.247,84
03/1/2006	3,7190	2,76%	3,6090	3,7490	3,6090	140.186	522.955,48
02/1/2006	3,6190	1,83%	3,5540	3,7090	3,5540	35.124	127.869,88
30/12/2005	3,5540	-2,34%	3,6290	3,6290	3,5240	19.150	68.863,96
29/12/2005	3,6390	-0,82%	3,6790	3,6990	3,6290	46.444	170.923,88
28/12/2005	3,6690	-1,08%	3,7190	3,7390	3,6390	23.124	85.563,28
27/12/2005	3,7090	1,92%	3,6790	3,7680	3,6790	102.270	384.250,10
23/12/2005	3,6390	-0,82%	3,6790	3,6790	3,6190	30.084	110.745,96
22/12/2005	3,6690	-0,54%	3,6990	3,7190	3,6390	29.314	108.336,46
21/12/2005	3,6890	0,55%	3,6890	3,7190	3,6590	64.648	241.052,82
20/12/2005	3,6690	-0,54%	3,6690	3,7390	3,6490	72.278	269.044,50
19/12/2005	3,6890	1,93%	3,6190	3,7390	3,6190	115.588	428.070,00
16/12/2005	3,6190	1,83%	3,5640	3,8080	3,5640	196.294	716.464,96
15/12/2005	3,5540	1,98%	3,4850	3,5740	3,4750	457.286	1.612.752,56
14/12/2005	3,4850	0,87%	3,4550	3,4950	3,4350	78.808	275.577,86
13/12/2005	3,4550	1,77%	3,3850	3,4550	3,3850	133.974	463.111,52
12/12/2005	3,3950	2,11%	3,3250	3,3950	3,3250	151.472	512.462,20
09/12/2005	3,3250	0,61%	3,2950	3,3550	3,2460	29.500	97.511,08
08/12/2005	3,3050	0,00%	3,3050	3,3250	3,2950	6.274	20.848,64
07/12/2005	3,3050	-0,90%	3,3050	3,3160	3,2860	13.112	43.506,60
06/12/2005	3,3350	1,80%	3,3160	3,3450	3,3050	31.976	107.291,02
05/12/2005	3,2760	-3,79%	3,3750	3,3750	3,2660	170.270	564.612,82
02/12/2005	3,4050	-1,45%	3,3750	3,4350	3,3750	22.242	76.323,60
01/12/2005	3,4550	0,29%	3,4050	3,4550	3,4050	19.960	68.865,32
30/11/2005	3,4450	-0,29%	3,4550	3,4550	3,4150	41.598	143.957,98
29/11/2005	3,4550	0,58%	3,3750	3,4550	3,3750	60.168	208.103,84
28/11/2005	3,4350	0,00%	3,4650	3,4650	3,4250	1.894	6.579,68
25/11/2005	3,4350	-0,29%	3,4550	3,4550	3,3650	55.980	191.978,28
24/11/2005	3,4450	-1,15%	3,4850	3,4850	3,4150	37.580	130.507,54
23/11/2005	3,4850	0,87%	3,4550	3,4950	3,3850	130.506	452.327,16
22/11/2005	3,4550	2,67%	3,3650	3,5340	3,2860	260.182	884.787,20
21/11/2005	3,3650	3,35%	3,2560	3,3750	3,2460	198.544	660.288,60
18/11/2005	3,2560	4,16%	3,1260	3,2760	3,1260	693.848	2.202.482,88
17/11/2005	3,1260	-0,32%	3,1360	3,1360	3,1160	327.414	1.030.431,10
16/11/2005	3,1360	0,32%	3,1260	3,1460	3,0860	90.704	284.326,40
15/11/2005	3,1260	-0,95%	3,1360	3,1560	3,1260	509.194	1.611.326,60
14/11/2005	3,1560	0,32%	3,1560	3,1660	3,1260	87.782	277.378,00
11/11/2005	3,1460	-0,94%	3,1660	3,1660	3,1460	3.302	10.501,40
10/11/2005	3,1760	-1,55%	3,2060	3,2060	3,1760	3.744	12.028,00
09/11/2005	3,2260	-0,31%	3,2360	3,2460	3,2060	312.452	1.014.530,00
08/11/2005	3,2360	-0,31%	3,2560	3,2660	3,2260	37.916	123.555,40
07/11/2005	3,2460	-0,92%	3,2760	3,2860	3,2260	97.612	319.224,60
04/11/2005	3,2760	1,55%	3,2760	3,2950	3,2260	89.024	293.184,40
03/11/2005	3,2260	1,57%	3,1760	3,2460	3,1760	224.428	724.003,40
02/11/2005	3,1760	3,55%	3,0670	3,2060	3,0670	54.206	173.017,56
01/11/2005	3,0670	0,00%	3,0670	3,1260	3,0470	556.138	1.720.739,00
31/10/2005	3,0670	-0,62%	3,0960	3,1160	3,0670	91.004	281.796,00
27/10/2005	3,0860	-0,64%	3,1060	3,1060	3,0760	103.518	321.792,80
26/10/2005	3,1060	-0,32%	3,1160	3,1360	3,1060	60.356	189.739,40
25/10/2005	3,1160	0,00%	3,1160	3,1260	3,0960	123.982	387.275,12
24/10/2005	3,1160	-0,32%	3,1260	3,1460	3,1060	110.762	347.985,80
21/10/2005	3,1260	-0,32%	3,1460	3,1460	3,1160	53.030	166.922,40
20/10/2005	3,1360	-0,63%	3,1560	3,1660	3,1260	21.980	69.507,00
19/10/2005	3,1560	-0,63%	3,1660	3,1660	3,1260	18.356	58.057,20
18/10/2005	3,1760	0,95%	3,1460	3,1860	3,1460	84.638	270.626,80
17/10/2005	3,1460	-0,94%	3,1760	3,1760	3,1160	96.274	304.785,60
14/10/2005	3,1760	0,00%	3,1760	3,1760	3,1660	12.972	41.440,00
13/10/2005	3,1760	-0,94%	3,2060	3,2060	3,1660	249.560	798.456,20
12/10/2005	3,2060	-0,62%	3,2260	3,2260	3,1860	87.242	280.879,60
11/10/2005	3,2260	-0,92%	3,2560	3,2560	3,2160	9.328	30.387,20
10/10/2005	3,2560	0,00%	3,2260	3,2560	3,2060	23.742	77.107,00
07/10/2005	3,2560	0,62%	3,2460	3,2660	3,2260	26.698	86.860,90
06/10/2005	3,2360	-0,92%	3,2360	3,2460	3,2160	34.514	112.145,20
05/10/2005	3,2660	-0,31%	3,2560	3,2760	3,2360	17.776	58.038,00
04/10/2005	3,2760	-0,88%	3,1060	3,3050	3,1060	93.928	303.790,60
03/10/2005	3,3050	0,58%	3,2860	3,3160	3,2760	20.218	67.106,20
30/9/2005	3,2860	0,31%	3,2460	3,2950	3,2260	63.964	210.554,00
29/9/2005	3,2760	0,00%	3,2760	3,2760	3,2360	59.416	195.268,40
28/9/2005	3,2760	1,24%	3,2460	3,2760	3,2260	148.538	484.519,40
27/9/2005	3,2360	0,00%	3,2060	3,2560	3,2060	55.752	181.033,80
26/9/2005	3,2360	1,25%	3,1760	3,2460	3,1760	150.800	489.988,20
23/9/2005	3,1960	2,24%	3,1560	3,1960	3,1260	89.068	283.058,88
22/9/2005	3,1260	-0,32%	3,0960	3,1360	3,0760	415.888	1.305.735,00
21/9/2005	3,1360	-1,26%	3,0860	3,1560	3,0860	85.470	269.449,80
20/9/2005	3,1760	0,00%	3,1760	3,1760	3,1660	7.608	24.299,00
19/9/2005	3,1760	0,00%	3,1860	3,1960	3,1660	285.662	910.921,44
16/9/2005	3,1760	-0,31%	3,1860	3,3050	3,1560	57.216	185.569,64
15/9/2005	3,1860	3,24%	3,0860	3,2260	3,0860	356.230	1.139.956,20
14/9/2005	3,0860	0,33%	3,1060	3,1160	3,0670	120.112	372.788,60
13/9/2005	3,0760	-1,60%	3,1260	3,1260	3,0670	138.350	429.611,00
12/9/2005	3,1260	-0,32%	3,1360	3,1460	3,0860	7.128	22.351,40
09/9/2005	3,1360	-0,32%	3,1460	3,1460	3,1060	5.386	16.961,40
08/9/2005	3,1460	-0,63%	3,1760	3,1760	3,0860	6.648	20.886,60
07/9/2005	3,1660	0,32%	3,1760	3,2160	3,1560	217.202	699.472,60
06/9/2005	3,1560	0,32%	3,0760	3,1960	3,0760	34.452	109.748,20
05/9/2005	3,1460	0,64%	3,1360	3,1560	3,0470	43.940	138.518,80
02/9/2005	3,1260	2,59%	3,0370	3,1360	3,0170	37.836	116.955,40
01/9/2005	3,0470	-0,33%	3,0570	3,0670	3,0270	272.602	836.371,96
31/8/2005	3,0570	-0,62%	3,0760	3,0860	3,0270	118.632	365.771,60
30/8/2005	3,0760	0,29%	3,0760	3,0760	3,0670	13.954	43.103,00
29/8/2005	3,0670	0,00%	3,0270	3,0760	3,0270	15.614	48.110,20
26/8/2005	3,0670	-1,57%	3,1260	3,1260	3,0570	102.996	318.931,40
25/8/2005	3,1160	3,62%	3,0070	3,1260	3,0070	14.914	45.769,40
24/8/2005	3,0070	-1,64%	3,0370	3,0570	3,0070	8.908	27.144,00
23/8/2005	3,0570	-1,58%	3,1060	3,1160	3,0570	33.312	103.407,40
22/8/2005	3,1060	-2,20%	3,1760	3,1860	3,0960	20.318	64.228,80
19/8/2005	3,1760	0,00%	3,1360	3,1960	3,1360	6.346	20.175,60
18/8/2005	3,1760	-1,24%	3,2160	3,2160	3,1560	39.684	126.905,30
17/8/2005	3,2160	-3,28%	3,2950	3,2950	3,1860	28.128	91.579,80
16/8/2005	3,3250	-0,89%	3,3550	3,3750	3,2760	65.420	221.220,00
12/8/2005	3,3550	0,90%	3,3650	3,3650	3,3160	9.188	30.783,60
11/8/2005	3,3250	-1,48%	3,3750	3,3750	3,2760	20.218	67.819,40
10/8/2005	3,3750	0,90%	3,3450	3,3750	3,3350	73.108	248.249,20
09/8/2005	3,3450	0,30%	3,3550	3,3650	3,2860	23.802	79.881,40
08/8/2005	3,3350	0,30%	3,3250	3,3550	3,3250	383.326	1.283.016,72
05/8/2005	3,3250	0,00%	3,3450	3,3550	3,3250	128.800	431.127,20
04/8/2005	3,3250	0,61%	3,3250	3,3350	3,2760	216.662	725.042,00
03/8/2005	3,3050	-0,33%	3,3160	3,3250	3,2950	47.164	157.465,00
02/8/2005	3,3160	0,64%	3,3160	3,3250	3,2950	83.918	280.208,20
01/8/2005	3,2950	0,58%	3,2760	3,2950	3,2760	70.064	232.039,80
29/7/2005	3,2760	-0,30%	3,2860	3,3050	3,2460	45.362	150.105,80
28/7/2005	3,2860	0,92%	3,2560	3,2860	3,2560	73.910	243.602,40
27/7/2005	3,2560	0,93%	3,2260	3,2560	3,2260	13.312	43.278,20
26/7/2005	3,2260	-1,22%	3,2660	3,2760	3,2060	74.930	245.384,60
25/7/2005	3,2660	0,62%	3,2460	3,2760	3,1660	25.604	83.133,60
22/7/2005	3,2460	0,62%	3,2260	3,2760	3,2160	20.380	66.288,60
21/7/2005	3,2260	0,00%	3,2160	3,2660	3,1760	120.172	390.018,40
20/7/2005	3,2260	1,90%	3,1760	3,2660	3,1660	394.668	1.280.987,20
19/7/2005	3,1660	2,93%	3,0760	3,1760	3,0670	284.194	896.434,60
18/7/2005	3,0760	0,62%	3,0470	3,1060	3,0370	40.218	124.178,00
15/7/2005	3,0570	0,66%	3,0370	3,0570	3,0170	57.214	175.323,74
14/7/2005	3,0370	1,00%	3,0070	3,0370	2,9770	305.804	928.946,60
13/7/2005	3,0070	0,00%	2,9670	3,0070	2,9670	60.558	181.599,00
12/7/2005	3,0070	0,67%	3,0070	3,0170	2,9670	19.440	58.410,20
11/7/2005	2,9870	0,34%	2,9770	3,0070	2,9370	443.716	1.330.374,84
08/7/2005	2,9770	1,71%	2,9770	2,9770	2,9170	116.988	347.276,00
07/7/2005	2,9270	1,04%	2,8870	2,9670	2,8580	22.540	65.440,00
06/7/2005	2,8970	-0,69%	2,9770	2,9770	2,8870	10.750	31.456,00
05/7/2005	2,9170	-2,02%	2,9770	2,9770	2,8870	93.632	277.211,54
04/7/2005	2,9770	1,02%	2,9470	3,0170	2,9470	19.518	58.554,60
01/7/2005	2,9470	0,00%	2,9370	2,9570	2,9370	43.580	129.307,80
30/6/2005	2,9470	-1,01%	2,9770	2,9770	2,9170	20.900	62.164,40
29/6/2005	2,9770	0,34%	2,9670	2,9770	2,9470	211.816	634.663,00
28/6/2005	2,9670	0,00%	2,9770	2,9770	2,9170	81.856	244.953,00
27/6/2005	2,9670	-0,34%	2,9770	2,9770	2,9570	74.330	222.093,60
24/6/2005	2,9770	1,36%	2,9470	2,9870	2,9370	671.626	2.010.739,00
23/6/2005	2,9370	-1,01%	2,9770	2,9770	2,9270	52.628	156.596,00
22/6/2005	2,9670	-1,33%	3,0070	3,0070	2,9570	62.078	186.101,80
21/6/2005	3,0070	0,33%	3,0070	3,0570	2,9770	126.840	383.993,60
17/6/2005	2,9970	0,67%	2,9870	3,0070	2,9770	23.822	71.761,80
16/6/2005	2,9770	0,68%	2,9570	2,9970	2,9470	5.466	16.305,60
15/6/2005	2,9570	0,68%	2,9370	2,9570	2,9370	2.002	5.953,60
14/6/2005	2,9370	-0,68%	2,9670	3,0070	2,9270	59.316	176.686,80
13/6/2005	2,9570	0,00%	2,9370	2,9570	2,9270	25.424	75.457,00
10/6/2005	2,9570	0,00%	2,9570	2,9570	2,9270	5.326	15.771,40
09/6/2005	2,9570	-0,67%	2,9670	2,9770	2,9370	19.206	57.188,16
08/6/2005	2,9770	1,36%	2,9570	3,0070	2,9370	11.712	35.179,60
07/6/2005	2,9370	-2,00%	2,9970	3,0170	2,9270	34.452	103.729,40
06/6/2005	2,9970	0,33%	2,9970	3,0070	2,9670	13.372	40.255,60
03/6/2005	2,9870	-0,33%	2,9970	3,0170	2,9770	58.074	175.075,80
02/6/2005	2,9970	-0,66%	2,9970	2,9970	2,9570	41.158	123.428,80
01/6/2005	3,0170	0,00%	3,0070	3,0270	2,9970	42.280	128.113,60
31/5/2005	3,0170	1,00%	3,0070	3,0170	2,9970	74.618	225.980,26
30/5/2005	2,9870	1,01%	2,9570	3,0070	2,9570	86.692	259.298,90
27/5/2005	2,9570	-0,34%	2,9370	2,9670	2,9270	14.694	43.561,80
26/5/2005	2,9670	0,00%	2,9770	2,9970	2,9470	18.638	55.651,00
25/5/2005	2,9670	-0,34%	2,9370	2,9870	2,9370	17.416	52.051,00
24/5/2005	2,9770	0,00%	2,9770	2,9770	2,9270	11.892	35.524,00
23/5/2005	2,9770	0,34%	2,9470	2,9770	2,9170	14.392	42.465,20
20/5/2005	2,9670	0,34%	2,9770	2,9970	2,9570	10.930	32.785,20
19/5/2005	2,9570	-0,34%	2,9770	2,9970	2,9270	3.149.292	9.345.735,20
18/5/2005	2,9670	0,00%	2,9570	2,9670	2,9470	67.362	200.634,00
17/5/2005	2,9670	0,00%	2,9670	2,9770	2,9370	9.228	27.508,20
16/5/2005	2,9670	-0,34%	2,9470	2,9770	2,9370	26.024	77.653,00
13/5/2005	2,9770	-0,33%	2,9770	2,9770	2,9670	171.740	514.523,00
12/5/2005	2,9870	1,36%	2,9570	2,9870	2,9570	63.718	190.426,60
11/5/2005	2,9470	-0,34%	2,9570	2,9670	2,9370	121.394	361.444,80
10/5/2005	2,9570	0,34%	2,9570	2,9870	2,9570	99.434	297.146,20
09/5/2005	2,9470	-0,67%	2,9370	2,9570	2,9370	32.530	96.650,00
06/5/2005	2,9670	1,71%	2,9170	2,9670	2,9070	113.446	334.594,00
05/5/2005	2,9170	0,69%	2,8970	2,9170	2,8970	28.946	84.632,40
04/5/2005	2,8970	-1,36%	2,8770	2,9070	2,8770	37.674	109.284,80
03/5/2005	2,9370	0,34%	2,9070	2,9470	2,8770	26.264	76.936,40
28/4/2005	2,9270	1,39%	2,8580	2,9270	2,8480	43.260	125.649,60
27/4/2005	2,8870	0,70%	2,8480	2,8870	2,8480	58.696	168.826,74
26/4/2005	2,8670	1,38%	2,8280	2,8670	2,8280	2.002	5.734,00
25/4/2005	2,8280	-0,35%	2,8480	2,8670	2,8280	38.836	111.096,80
22/4/2005	2,8380	3,28%	2,7780	2,8380	2,7780	131.202	373.534,20
21/4/2005	2,7480	-3,17%	2,8380	2,8480	2,7180	105.178	292.555,60
20/4/2005	2,8380	-0,35%	2,8480	2,8480	2,8380	29.608	84.811,80
19/4/2005	2,8480	0,00%	2,8480	2,8480	2,8380	128.280	367.796,40
18/4/2005	2,8480	-2,37%	2,8770	2,8770	2,8480	21.800	62.688,00
15/4/2005	2,9170	-1,02%	2,9470	2,9470	2,9170	25.404	74.821,20
14/4/2005	2,9470	-1,01%	2,9670	2,9670	2,9470	12.652	37.660,80
13/4/2005	2,9770	0,00%	2,9770	2,9970	2,9470	39.956	119.363,20
12/4/2005	2,9770	0,68%	2,9570	2,9770	2,9470	22.940	68.718,00
11/4/2005	2,9570	-0,67%	2,9570	2,9770	2,9470	163.352	487.357,00
08/4/2005	2,9770	0,00%	2,9770	3,0070	2,9670	105.298	315.596,80
07/4/2005	2,9770	0,00%	2,8770	2,9770	2,8770	37.376	110.426,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%