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
05/5/2004	2,0510	-1,20%	2,0510	2,0760	2,0260	46.620	95.838,08
04/5/2004	2,0760	1,22%	2,0610	2,0860	2,0610	187.354	391.515,60
03/5/2004	2,0510	-0,49%	2,0610	2,0660	2,0510	21.578	44.655,20
30/4/2004	2,0610	-0,72%	2,0510	2,0660	2,0410	52.862	109.083,00
29/4/2004	2,0760	0,00%	2,0610	2,0860	2,0610	30.378	63.352,00
28/4/2004	2,0760	0,73%	2,0760	2,0760	2,0510	30.400	63.289,40
27/4/2004	2,0610	-0,24%	2,0610	2,0760	2,0410	50.468	104.247,20
26/4/2004	2,0660	-2,13%	2,0760	2,0760	2,0610	22.160	46.028,60
23/4/2004	2,1110	1,69%	2,0860	2,1160	2,0660	111.046	234.937,80
22/4/2004	2,0760	0,00%	2,0410	2,0760	2,0260	42.956	89.471,00
21/4/2004	2,0760	0,00%	2,0660	2,0760	2,0510	247.510	517.275,20
20/4/2004	2,0760	0,48%	2,0610	2,0760	2,0410	53.744	111.367,20
19/4/2004	2,0660	-0,96%	2,0660	2,0660	2,0510	15.992	33.144,40
16/4/2004	2,0860	0,48%	2,0760	2,0860	2,0510	46.030	96.150,40
15/4/2004	2,0760	0,48%	2,0660	2,0760	2,0260	48.396	99.805,32
14/4/2004	2,0660	-2,82%	2,1260	2,1260	2,0060	228.562	469.681,20
13/4/2004	2,1260	0,47%	2,1160	2,1260	2,0760	29.132	61.863,80
08/4/2004	2,1160	1,44%	2,0410	2,1160	2,0410	36.386	76.576,60
07/4/2004	2,0860	0,48%	2,1010	2,1110	2,0510	44.540	92.914,60
06/4/2004	2,0760	3,75%	1,9810	2,0860	1,9810	229.004	472.273,40
05/4/2004	2,0010	1,01%	2,0010	2,0060	1,9560	19.980	39.938,96
02/4/2004	1,9810	0,76%	1,9510	2,0010	1,9510	61.358	122.304,80
01/4/2004	1,9660	0,00%	1,9660	1,9810	1,9310	34.636	68.112,40
31/3/2004	1,9660	-0,76%	1,9660	1,9910	1,9560	52.974	105.192,60
30/3/2004	1,9810	-1,00%	1,9910	2,0060	1,9660	73.132	145.753,00
29/3/2004	2,0010	2,30%	1,9560	2,0010	1,9310	42.130	83.163,20
26/3/2004	1,9560	0,72%	1,9660	1,9660	1,9310	69.798	136.578,60
24/3/2004	1,9420	0,57%	1,9310	1,9560	1,8720	68.752	132.231,20
23/3/2004	1,9310	7,76%	1,7520	1,9420	1,7520	92.140	170.204,40
22/3/2004	1,7920	-1,10%	1,7720	1,8120	1,7130	98.446	174.926,80
19/3/2004	1,8120	0,55%	1,7820	1,8220	1,7420	46.090	82.676,40
18/3/2004	1,8020	-2,70%	1,8520	1,8520	1,7920	119.484	218.248,00
17/3/2004	1,8520	-2,11%	1,8920	1,9120	1,8520	50.930	96.189,00
16/3/2004	1,8920	1,07%	1,8420	1,8920	1,8320	51.132	95.244,40
15/3/2004	1,8720	-3,60%	1,9420	1,9420	1,8720	67.144	127.374,40
12/3/2004	1,9420	1,04%	1,8970	1,9660	1,8820	77.412	151.044,80
11/3/2004	1,9220	-1,74%	1,8970	1,9420	1,8970	91.596	176.236,00
10/3/2004	1,9560	-1,26%	1,9560	1,9810	1,9420	265.310	524.202,60
09/3/2004	1,9810	-1,25%	1,9810	1,9810	1,9510	92.878	184.219,32
08/3/2004	2,0060	1,26%	2,0510	2,0510	1,9310	174.676	352.320,00
05/3/2004	1,9810	-1,74%	2,0160	2,0760	1,9660	137.506	280.570,80
04/3/2004	2,0160	2,54%	1,9660	2,0160	1,9660	238.428	475.216,00
03/3/2004	1,9660	0,77%	1,9510	1,9660	1,9220	159.366	311.122,40
02/3/2004	1,9510	0,46%	1,9120	1,9660	1,8920	222.856	432.695,40
01/3/2004	1,9420	0,00%	1,9420	1,9510	1,8970	49.986	96.599,40
27/2/2004	1,9420	-0,46%	1,9810	1,9810	1,9310	54.588	107.423,00
26/2/2004	1,9510	3,12%	1,9420	1,9510	1,8820	55.132	106.148,40
25/2/2004	1,8920	-0,26%	1,8970	1,9420	1,8620	59.310	112.903,80
24/2/2004	1,8970	-3,02%	1,9560	1,9560	1,8920	74.478	143.151,44
20/2/2004	1,9560	-2,49%	2,0060	2,0510	1,9310	113.478	225.407,20
19/2/2004	2,0060	-1,71%	2,0610	2,0660	2,0060	88.122	180.349,40
18/2/2004	2,0410	-2,16%	2,0760	2,0860	2,0160	313.130	644.832,52
17/2/2004	2,0860	-3,47%	2,1610	2,1610	2,0610	87.078	184.935,00
16/2/2004	2,1610	1,65%	2,1260	2,1710	2,0860	216.628	468.816,00
13/2/2004	2,1260	-2,07%	2,1260	2,1260	2,0760	160.042	336.191,40
12/2/2004	2,1710	0,00%	2,1900	2,1900	2,1460	268.564	587.111,80
11/2/2004	2,1710	3,09%	2,1110	2,1800	2,1110	140.380	304.504,40
10/2/2004	2,1060	1,45%	2,0760	2,1160	2,0760	81.570	,00
09/2/2004	2,0760	0,00%	2,0860	2,1010	2,0510	203.084	424.415,20
06/2/2004	2,0760	0,48%	2,0860	2,1010	2,0660	61.782	129.307,00
05/2/2004	2,0660	0,24%	2,0610	2,0860	2,0510	251.566	524.732,40
04/2/2004	2,0610	-0,72%	2,0760	2,0760	2,0010	206.884	429.017,00
03/2/2004	2,0760	0,00%	2,0760	2,1110	2,0410	247.248	514.116,40
02/2/2004	2,0760	0,48%	2,1610	2,1610	2,0610	107.248	226.988,80
30/1/2004	2,0660	2,99%	2,0260	2,0860	2,0260	199.268	414.636,40
29/1/2004	2,0060	-2,19%	2,0260	2,0510	1,9910	400.286	811.233,60
28/1/2004	2,0510	-0,73%	2,0410	2,0760	2,0160	93.486	192.795,60
27/1/2004	2,0660	-0,48%	2,0760	2,0860	2,0510	269.430	558.997,20
26/1/2004	2,0760	-1,89%	2,1010	2,1460	2,0610	157.818	334.729,80
23/1/2004	2,1160	1,44%	2,0760	2,1260	2,0660	211.004	447.376,20
22/1/2004	2,0860	0,00%	2,0860	2,1160	2,0660	90.524	190.508,36
21/1/2004	2,0860	0,48%	2,0760	2,1160	2,0610	642.154	1.346.722,64
20/1/2004	2,0760	-3,93%	2,1610	2,1610	2,0660	197.520	413.981,20
19/1/2004	2,1610	-0,46%	2,1900	2,2100	2,1010	312.658	673.855,12
16/1/2004	2,1710	4,58%	2,0760	2,1710	2,0660	346.460	741.103,40
15/1/2004	2,0760	0,73%	2,0260	2,1610	2,0260	1.628.010	3.440.033,20
14/1/2004	2,0610	4,83%	1,9910	2,0660	1,9660	612.952	1.240.396,64
13/1/2004	1,9660	6,73%	1,8720	1,9910	1,8520	768.848	1.477.195,80
12/1/2004	1,8420	-1,07%	1,8220	1,8520	1,8120	138.530	254.546,80
09/1/2004	1,8620	3,91%	1,7820	1,9120	1,7620	181.646	328.787,60
08/1/2004	1,7920	0,00%	1,8120	1,8120	1,7720	101.904	182.802,00
07/1/2004	1,7920	1,70%	1,7320	1,8120	1,7320	146.888	263.445,60
05/1/2004	1,7620	2,26%	1,7230	1,7720	1,6930	172.648	299.121,80
02/1/2004	1,7230	4,87%	1,6630	1,7230	1,6630	109.820	186.884,20
31/12/2003	1,6430	1,23%	1,6430	1,6530	1,6130	67.910	111.736,80
30/12/2003	1,6230	1,25%	1,6030	1,6230	1,5930	122.960	199.532,00
29/12/2003	1,6030	0,00%	1,6030	1,6330	1,5930	98.188	159.085,00
24/12/2003	1,6030	1,91%	1,5730	1,6130	1,5730	58.244	93.746,60
23/12/2003	1,5730	0,64%	1,5730	1,5730	1,5430	86.594	,00
22/12/2003	1,5630	0,00%	1,5730	1,5930	1,5530	49.062	77.799,60
19/12/2003	1,5630	1,30%	1,5430	1,5630	1,5430	18.204	,00
18/12/2003	1,5430	0,65%	1,5130	1,5430	1,5130	32.066	49.739,20
17/12/2003	1,5330	0,66%	1,4930	1,5330	1,4930	18.482	28.279,80
16/12/2003	1,5230	-0,65%	1,5130	1,5330	1,5130	32.326	49.452,40
15/12/2003	1,5330	-1,92%	1,5830	1,5830	1,5330	50.652	78.606,80
12/12/2003	1,5630	0,64%	1,5530	1,5830	1,5430	85.590	134.906,20
11/12/2003	1,5530	0,00%	1,5430	1,5630	1,5330	67.608	105.517,00
10/12/2003	1,5530	0,00%	1,5430	1,5630	1,5330	34.858	54.240,20
09/12/2003	1,5530	0,65%	1,5530	1,5630	1,5430	37.792	58.938,00
08/12/2003	1,5430	-3,74%	1,5330	1,5730	1,5330	30.016	47.000,60
05/12/2003	1,6030	-0,62%	1,6230	1,6230	1,5730	12.758	20.416,00
04/12/2003	1,6130	0,62%	1,6130	1,6330	1,6030	144.218	235.342,60
03/12/2003	1,6030	2,56%	1,5630	1,6130	1,5430	1.839.934	2.859.970,56
02/12/2003	1,5630	0,00%	1,5630	1,5730	1,5330	98.730	153.708,40
01/12/2003	1,5630	0,00%	1,5730	1,5730	1,5330	10.728	16.801,20
28/11/2003	1,5630	-0,64%	1,5730	1,5830	1,5330	62.826	98.887,20
27/11/2003	1,5730	0,00%	1,5830	1,6030	1,5430	65.660	103.819,40
26/11/2003	1,5730	-2,48%	1,5830	1,6130	1,5730	80.838	130.476,10
25/11/2003	1,6130	0,62%	1,6230	1,6230	1,5730	113.236	181.219,60
24/11/2003	1,6030	2,56%	1,5730	1,6030	1,5730	16.084	25.724,84
21/11/2003	1,5630	-0,64%	1,5230	1,5830	1,5230	70.300	109.504,60
20/11/2003	1,5730	-2,48%	1,6030	1,6030	1,5530	30.156	48.092,80
19/11/2003	1,6130	-1,22%	1,5830	1,6130	1,5630	84.082	134.352,20
18/11/2003	1,6330	0,00%	1,6330	1,6330	1,5930	69.978	114.063,40
17/11/2003	1,6330	-2,39%	1,6030	1,6430	1,6030	56.458	92.633,00
14/11/2003	1,6730	1,21%	1,6230	1,6730	1,6130	122.056	202.565,20
13/11/2003	1,6530	-1,78%	1,6930	1,7030	1,6230	365.166	617.233,20
12/11/2003	1,6830	1,81%	1,6130	1,6930	1,5830	79.602	131.849,40
11/11/2003	1,6530	-2,36%	1,6730	1,6730	1,6130	40.966	68.264,80
10/11/2003	1,6930	4,96%	1,6230	1,7130	1,5930	181.044	301.192,40
07/11/2003	1,6130	-0,62%	1,6430	1,6630	1,6030	103.792	171.622,40
06/11/2003	1,6230	4,51%	1,5430	1,6330	1,5330	579.304	934.151,60
05/11/2003	1,5530	0,00%	1,5030	1,5630	1,5030	27.686	42.967,00
04/11/2003	1,5530	-0,64%	1,5630	1,5830	1,5430	54.046	84.764,20
03/11/2003	1,5630	3,30%	1,5230	1,5730	1,5230	57.300	89.887,00
31/10/2003	1,5130	0,00%	1,5230	1,5430	1,5030	124.448	189.683,80
30/10/2003	1,5130	0,00%	1,5030	1,5230	1,4830	46.836	70.981,82
29/10/2003	1,5130	0,00%	1,4930	1,5330	1,4930	275.458	420.556,00
27/10/2003	1,5130	0,00%	1,5530	1,5530	1,4830	17.318	26.240,60
24/10/2003	1,5130	0,67%	1,5030	1,5230	1,4830	45.848	68.912,40
23/10/2003	1,5030	-5,05%	1,5230	1,5330	1,5030	39.184	59.880,16
22/10/2003	1,5830	0,64%	1,5730	1,6130	1,5330	111.026	175.385,00
21/10/2003	1,5730	3,28%	1,5230	1,5730	1,5130	70.440	109.544,80
20/10/2003	1,5230	2,01%	1,4930	1,5230	1,4780	35.120	53.127,60
17/10/2003	1,4930	1,36%	1,4730	1,5030	1,4540	23.688	35.477,80
16/10/2003	1,4730	-0,34%	1,4440	1,4730	1,4340	3.496	5.080,40
15/10/2003	1,4780	0,96%	1,4290	1,4830	1,4290	15.550	23.012,60
14/10/2003	1,4640	0,69%	1,4780	1,4830	1,4440	7.796	11.456,40
13/10/2003	1,4540	-1,62%	1,4690	1,4730	1,4540	6.492	9.572,90
10/10/2003	1,4780	-1,00%	1,5030	1,5030	1,4690	41.992	62.651,60
09/10/2003	1,4930	1,63%	1,4640	1,4930	1,4640	58.164	86.198,50
08/10/2003	1,4690	0,69%	1,4390	1,4830	1,4390	71.568	105.614,00
07/10/2003	1,4590	0,00%	1,4590	1,4640	1,4340	48.038	69.908,70
06/10/2003	1,4590	2,46%	1,4440	1,4640	1,4340	98.662	144.078,90
03/10/2003	1,4240	2,15%	1,4140	1,4290	1,3990	94.024	133.878,68
02/10/2003	1,3940	1,46%	1,3740	1,4040	1,3740	94.812	132.677,60
01/10/2003	1,3740	-1,79%	1,3640	1,3840	1,3540	35.400	48.708,40
30/9/2003	1,3990	2,94%	1,3590	1,4090	1,3290	226.694	313.838,10
29/9/2003	1,3590	-3,21%	1,3940	1,3940	1,3540	130.372	179.398,30
26/9/2003	1,4040	-1,40%	1,4040	1,4090	1,3740	26.640	37.225,30
25/9/2003	1,4240	-0,35%	1,3940	1,4290	1,2940	30.638	42.923,00
24/9/2003	1,4290	1,42%	1,4240	1,4390	1,4040	70.502	101.560,50
23/9/2003	1,4090	-0,35%	1,3690	1,4340	1,3390	164.700	235.746,00
22/9/2003	1,4140	0,35%	1,4090	1,4190	1,3740	39.464	55.731,53
19/9/2003	1,4090	1,08%	1,3940	1,4390	1,3940	174.384	249.791,36
18/9/2003	1,3940	-2,45%	1,4290	1,4340	1,3890	90.840	128.512,80
17/9/2003	1,4290	1,06%	1,4140	1,4640	1,4140	211.632	308.661,48
16/9/2003	1,4140	-3,08%	1,4490	1,4640	1,4040	309.158	442.656,80
15/9/2003	1,4590	-1,29%	1,4590	1,4830	1,4340	122.740	180.881,90
12/9/2003	1,4780	0,00%	1,4780	1,4930	1,4590	144.850	215.035,70
11/9/2003	1,4780	2,71%	1,4390	1,5130	1,4290	477.016	703.973,90
10/9/2003	1,4390	-0,35%	1,4340	1,4590	1,3790	394.016	556.332,50
09/9/2003	1,4440	-1,70%	1,4540	1,4690	1,4390	162.988	237.641,14
08/9/2003	1,4690	-4,17%	1,5330	1,5330	1,4390	234.540	346.713,51
05/9/2003	1,5330	1,32%	1,5530	1,5630	1,5230	112.492	174.210,80
04/9/2003	1,5130	0,67%	1,5030	1,5430	1,4340	276.000	415.750,80
03/9/2003	1,5030	-1,31%	1,5730	1,5730	1,4730	235.856	358.663,10
02/9/2003	1,5230	-5,58%	1,6130	1,6130	1,4930	305.472	470.576,40
01/9/2003	1,6130	-1,22%	1,6330	1,6730	1,5830	130.696	214.718,80
29/8/2003	1,6330	0,62%	1,6230	1,6430	1,5630	156.964	253.529,08
28/8/2003	1,6230	-1,22%	1,6530	1,6830	1,6230	78.438	129.489,40
27/8/2003	1,6430	0,61%	1,6330	1,6530	1,6230	163.546	269.890,60
26/8/2003	1,6330	-2,39%	1,6430	1,6930	1,6130	362.522	594.148,04
25/8/2003	1,6730	-2,34%	1,7130	1,7320	1,6630	103.712	177.215,20
22/8/2003	1,7130	1,18%	1,6930	1,7230	1,6830	140.840	241.102,40
21/8/2003	1,6930	-0,59%	1,7130	1,7230	1,6830	82.076	139.998,60
20/8/2003	1,7030	-1,16%	1,7420	1,7520	1,6830	169.332	292.992,80
19/8/2003	1,7230	-1,66%	1,7820	1,7820	1,7030	157.056	276.966,80
18/8/2003	1,7520	4,10%	1,6930	1,7720	1,6830	319.418	554.452,40
14/8/2003	1,6830	1,81%	1,6330	1,6830	1,6330	115.264	192.876,40
13/8/2003	1,6530	1,85%	1,6330	1,6530	1,6230	64.092	105.689,00
12/8/2003	1,6230	-0,61%	1,6330	1,6330	1,5730	71.484	115.515,40
11/8/2003	1,6330	-1,21%	1,6530	1,7130	1,6230	254.620	427.624,20
08/8/2003	1,6530	1,85%	1,6030	1,6630	1,6030	105.160	173.010,40
07/8/2003	1,6230	-1,81%	1,6430	1,6430	1,6030	158.864	258.327,20
06/8/2003	1,6530	0,61%	1,6330	1,6530	1,6030	244.536	400.154,60
05/8/2003	1,6430	-1,20%	1,6630	1,6930	1,6130	541.326	893.634,54
04/8/2003	1,6630	1,22%	1,6330	1,6930	1,6230	492.386	816.607,40
01/8/2003	1,6430	2,50%	1,6030	1,6830	1,5830	457.808	758.294,60
31/7/2003	1,6030	-0,62%	1,5930	1,6330	1,5630	187.112	300.435,00
30/7/2003	1,6130	5,91%	1,5530	1,6330	1,5430	518.464	824.637,80
29/7/2003	1,5230	4,39%	1,4590	1,5430	1,4590	173.230	262.120,30
28/7/2003	1,4590	-3,57%	1,5430	1,5730	1,3990	159.246	241.432,60
25/7/2003	1,5130	-5,02%	1,5730	1,5830	1,4930	173.130	267.684,00
24/7/2003	1,5930	4,60%	1,5430	1,6030	1,5130	558.684	872.324,16
23/7/2003	1,5230	3,68%	1,4930	1,5930	1,4930	764.792	1.190.166,80
22/7/2003	1,4690	3,52%	1,4340	1,5130	1,3940	508.982	750.883,20
21/7/2003	1,4190	2,53%	1,4140	1,4440	1,3940	546.554	782.203,16
18/7/2003	1,3840	0,00%	1,4040	1,4240	1,3690	336.154	471.711,10
17/7/2003	1,3840	0,00%	1,3840	1,4090	1,3690	330.688	460.697,70
16/7/2003	1,3840	-1,42%	1,4240	1,4540	1,3590	451.924	632.965,73
15/7/2003	1,4040	3,31%	1,3640	1,4730	1,3640	660.736	947.851,00
14/7/2003	1,3590	2,26%	1,3590	1,3690	1,3440	103.030	141.135,10
11/7/2003	1,3290	-1,85%	1,3540	1,3540	1,3090	121.080	162.450,50
10/7/2003	1,3540	-0,73%	1,3790	1,3890	1,3440	113.256	155.237,10
09/7/2003	1,3640	2,63%	1,3740	1,3840	1,3340	263.420	358.833,80
08/7/2003	1,3290	0,00%	1,3390	1,4140	1,3140	622.858	849.945,56
07/7/2003	1,3290	5,06%	1,2840	1,3340	1,2790	418.998	553.018,10
04/7/2003	1,2650	2,43%	1,2400	1,3040	1,2350	247.388	317.963,10
03/7/2003	1,2350	-2,68%	1,3040	1,3090	1,2350	188.268	241.346,15
02/7/2003	1,2690	7,09%	1,2000	1,2690	1,2000	196.476	247.277,40
01/7/2003	1,1850	0,42%	1,1650	1,2000	1,1550	38.882	46.082,93
30/6/2003	1,1800	-2,48%	1,2000	1,2100	1,1800	194.446	233.247,20
27/6/2003	1,2100	-1,22%	1,2050	1,2500	1,1850	110.222	133.139,30
26/6/2003	1,2250	-0,81%	1,2350	1,2350	1,2000	59.832	73.949,60
25/6/2003	1,2350	2,92%	1,2600	1,2600	1,2050	144.198	179.193,30
24/6/2003	1,2000	-0,83%	1,2050	1,2300	1,1650	496.364	596.184,50
23/6/2003	1,2100	0,00%	1,2250	1,2550	1,1850	307.562	382.670,30
20/6/2003	1,2100	-1,22%	1,2150	1,2300	1,1600	2.376.648	2.800.032,00
19/6/2003	1,2250	-4,60%	1,2840	1,2840	1,2150	543.800	680.084,90
18/6/2003	1,2840	0,39%	1,2840	1,3590	1,2690	703.210	929.127,20
17/6/2003	1,2790	2,73%	1,2550	1,2890	1,2550	397.432	513.814,70
13/6/2003	1,2450	-3,41%	1,2990	1,2990	1,2350	129.770	167.828,70
12/6/2003	1,2890	0,00%	1,2940	1,3140	1,2790	418.048	546.687,10
11/6/2003	1,2890	0,00%	1,3090	1,3090	1,2840	111.428	145.269,60
10/6/2003	1,2890	4,37%	1,2350	1,2940	1,2350	654.788	841.382,20
09/6/2003	1,2350	0,00%	1,2550	1,2790	1,2250	317.790	399.064,70
06/6/2003	1,2350	6,47%	1,1850	1,2400	1,1750	326.690	400.675,20
05/6/2003	1,1600	-0,85%	1,1850	1,2050	1,1550	101.622	121.561,60
04/6/2003	1,1700	2,18%	1,1650	1,1750	1,1500	111.408	131.102,00
03/6/2003	1,1450	-0,87%	1,1750	1,1750	1,1350	79.280	91.404,30
02/6/2003	1,1550	2,21%	1,1300	1,1700	1,1300	106.868	124.358,60
30/5/2003	1,1300	0,00%	1,1300	1,1350	1,0950	34.656	39.122,50
29/5/2003	1,1300	2,26%	1,1100	1,1550	1,1000	453.970	521.235,30
28/5/2003	1,1050	1,84%	1,1150	1,1150	1,0950	15.228	16.948,70
27/5/2003	1,0850	-1,36%	1,0850	1,0850	1,0550	88.804	96.128,20
26/5/2003	1,1000	-0,45%	1,1050	1,1050	1,0700	24.370	26.738,30
23/5/2003	1,1050	-0,90%	1,1050	1,1100	1,0750	101.160	110.962,90
22/5/2003	1,1150	-3,04%	1,1550	1,1700	1,1100	76.610	87.767,00
21/5/2003	1,1500	-1,71%	1,2000	1,2350	1,1350	374.106	443.129,82
20/5/2003	1,1700	3,54%	1,1100	1,1950	1,1050	275.640	317.535,18
19/5/2003	1,1300	0,44%	1,1300	1,1350	1,0850	68.632	,00
16/5/2003	1,1250	1,81%	1,1150	1,1300	1,1050	38.474	43.531,60
15/5/2003	1,1050	-0,90%	1,0750	1,1300	1,0750	136.704	153.753,50
14/5/2003	1,1150	2,76%	1,0850	1,1300	1,0850	69.316	77.793,30
13/5/2003	1,0850	4,23%	1,0500	1,1000	1,0500	164.268	177.426,80
12/5/2003	1,0410	-1,33%	1,0550	1,0650	1,0300	82.776	87.720,80
09/5/2003	1,0550	-1,40%	1,0600	1,0650	1,0350	116.670	124.413,60
08/5/2003	1,0700	-3,60%	1,1300	1,1300	1,0410	108.072	117.812,70
07/5/2003	1,1100	2,30%	1,0850	1,1650	1,0850	441.052	503.775,50
06/5/2003	1,0850	7,85%	1,0160	1,1100	1,0160	262.640	286.016,70
05/5/2003	1,0060	5,25%	0,9807	1,0160	0,9708	263.300	260.115,00
02/5/2003	0,9558	-1,04%	0,9857	0,9956	0,9508	74.678	72.407,60
30/4/2003	0,9658	-1,52%	0,9807	0,9857	0,9608	36.706	36.052,50
29/4/2003	0,9807	0,00%	0,9857	1,0010	0,9807	9.404	9.376,40
24/4/2003	0,9807	-2,03%	0,9956	1,0010	0,9708	27.002	26.837,50
23/4/2003	1,0010	-0,50%	1,0060	1,0210	0,9956	30.208	30.749,54
22/4/2003	1,0060	2,06%	0,9857	1,0060	0,9807	22.428	22.435,98
17/4/2003	0,9857	2,06%	0,9260	0,9857	0,9260	66.502	65.404,30
16/4/2003	0,9658	-5,41%	1,0210	1,0410	0,9658	115.166	115.443,20
15/4/2003	1,0210	0,99%	1,0210	1,0410	0,9857	496.464	510.356,60
14/4/2003	1,0110	9,77%	0,9210	1,0160	0,9210	268.306	259.457,01
11/4/2003	0,9210	3,94%	0,8911	0,9309	0,8762	69.388	63.621,92
10/4/2003	0,8861	2,30%	0,8612	0,8861	0,8463	183.416	159.962,50
09/4/2003	0,8662	3,58%	0,8363	0,8712	0,8214	31.524	26.811,50
08/4/2003	0,8363	-1,76%	0,8363	0,8413	0,8264	111.288	93.165,00
07/4/2003	0,8513	2,39%	0,8563	0,8712	0,8463	41.668	36.029,10
04/4/2003	0,8314	0,00%	0,8314	0,8413	0,8164	95.534	,00
03/4/2003	0,8314	1,22%	0,8363	0,8363	0,8214	4.852	,00
02/4/2003	0,8214	0,00%	0,8214	0,8363	0,8214	244.374	203.421,20
01/4/2003	0,8214	1,85%	0,8065	0,8214	0,7866	7.638	6.216,90
31/3/2003	0,8065	-2,99%	0,8065	0,8065	0,7617	38.274	30.286,40
28/3/2003	0,8314	0,00%	0,8115	0,8314	0,7965	61.098	51.116,80
27/3/2003	0,8314	-0,59%	0,7965	0,8314	0,7965	5.670	4.663,90
26/3/2003	0,8363	3,06%	0,8264	0,8363	0,8264	4.822	4.076,80
24/3/2003	0,8115	-4,68%	0,8363	0,8363	0,7965	8.378	6.925,10
21/3/2003	0,8513	4,90%	0,8214	0,8612	0,8214	66.704	56.398,70
20/3/2003	0,8115	0,00%	0,8115	0,8115	0,8115	2.008	1.650,00
19/3/2003	0,8115	0,62%	0,7965	0,8214	0,7965	78.336	64.136,20
18/3/2003	0,8065	4,52%	0,8015	0,8065	0,7965	19.688	15.974,20
17/3/2003	0,7716	-3,73%	0,7716	0,7766	0,7716	9.140	7.127,00
14/3/2003	0,8015	0,63%	0,7965	0,8015	0,7716	18.884	14.997,20
13/3/2003	0,7965	0,00%	0,8015	0,8065	0,7816	25.312	20.192,20
12/3/2003	0,7965	-1,85%	0,8115	0,8115	0,7716	156.838	124.895,62
11/3/2003	0,8115	-4,11%	0,8463	0,8463	0,8015	39.036	32.318,90
07/3/2003	0,8463	-1,73%	0,8612	0,8612	0,8363	72.590	62.165,90
06/3/2003	0,8612	0,00%	0,8612	0,8712	0,8513	20.738	17.659,25
05/3/2003	0,8612	-1,15%	0,8712	0,8762	0,8513	14.384	12.523,00
04/3/2003	0,8712	-1,68%	0,8861	0,8861	0,8513	59.630	51.943,20
03/3/2003	0,8861	-0,56%	0,9160	0,9160	0,8861	13.018	11.717,00
28/2/2003	0,8911	0,00%	0,9060	0,9060	0,8712	11.912	10.637,40
27/2/2003	0,8911	-1,64%	0,9160	0,9160	0,8911	6.710	6.069,90
26/2/2003	0,9060	0,00%	0,9110	0,9110	0,8762	14.868	13.487,20
25/2/2003	0,9060	-1,09%	0,9210	0,9210	0,8712	36.928	33.306,40
24/2/2003	0,9160	0,55%	0,9210	0,9210	0,9110	13.660	12.663,50
21/2/2003	0,9110	-3,18%	0,9409	0,9409	0,9110	10.868	10.100,60
20/2/2003	0,9409	0,53%	0,9359	0,9409	0,9309	1.426	1.349,10
19/2/2003	0,9359	2,17%	0,9359	0,9409	0,9309	11.814	11.171,20
18/2/2003	0,9160	-0,54%	0,9260	0,9309	0,9060	17.188	15.998,40
17/2/2003	0,9210	0,00%	0,9359	0,9359	0,9110	20.374	18.925,10

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.%