Συνεχης ενημερωση

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)

14,5600 €

-0,1400 (-0,95%)

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

Όγκος 15.568
Τζίρος 225.562 €
Πράξεις 248

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/2/2003	0,9160	-1,08%	0,9409	0,9459	0,9060	83.078	78.672,60
13/2/2003	0,9260	-1,58%	0,9409	0,9459	0,9260	5.364	5.051,20
12/2/2003	0,9409	-1,56%	0,9658	0,9658	0,9359	7.594	7.228,00
11/2/2003	0,9558	3,22%	0,9359	0,9558	0,9260	12.898	12.342,10
10/2/2003	0,9260	1,09%	0,8861	0,9309	0,8861	4.378	4.081,60
07/2/2003	0,9160	1,10%	0,9110	0,9210	0,9110	9.080	8.402,90
06/2/2003	0,9060	-2,67%	0,9359	0,9359	0,9060	4.520	4.205,00
05/2/2003	0,9309	-0,53%	0,9260	0,9359	0,9060	17.880	16.674,00
04/2/2003	0,9359	-3,59%	0,9608	0,9608	0,9309	13.178	12.609,90
03/2/2003	0,9708	-1,01%	0,9459	0,9807	0,9409	33.070	32.141,70
31/1/2003	0,9807	8,25%	0,8961	0,9807	0,8911	48.702	45.272,90
30/1/2003	0,9060	-1,63%	0,9210	0,9260	0,9060	16.574	15.292,20
29/1/2003	0,9210	-1,59%	0,9260	0,9260	0,8861	21.778	20.000,00
28/1/2003	0,9359	-2,59%	0,9459	0,9459	0,9210	32.608	30.691,30
27/1/2003	0,9608	-3,50%	0,9807	0,9956	0,9558	42.032	41.525,70
24/1/2003	0,9956	3,09%	0,9757	0,9956	0,9608	6.710	6.654,00
23/1/2003	0,9658	-0,52%	0,9558	0,9857	0,9558	7.776	7.662,70
22/1/2003	0,9708	0,00%	0,9658	0,9708	0,9608	30.338	29.627,10
21/1/2003	0,9708	1,04%	0,9608	0,9708	0,9459	15.832	15.356,80
20/1/2003	0,9608	-2,53%	0,9608	0,9658	0,9459	11.794	11.405,80
17/1/2003	0,9857	-2,50%	0,9857	1,0060	0,9857	2.552	2.552,00
16/1/2003	1,0110	-0,49%	1,0010	1,0160	1,0010	6.428	6.552,00
15/1/2003	1,0160	1,50%	1,0010	1,0210	0,9907	27.806	28.298,40
14/1/2003	1,0010	4,73%	0,9558	1,0010	0,9558	58.968	57.839,00
13/1/2003	0,9558	-3,03%	1,0800	1,0800	0,9260	34.798	34.436,90
10/1/2003	0,9857	-1,53%	1,0160	1,0160	0,9857	6.428	6.524,50
09/1/2003	1,0010	-0,99%	1,0160	1,0160	0,9757	88.966	88.848,10
08/1/2003	1,0110	-6,82%	1,0750	1,0750	0,9857	25.134	26.015,00
07/1/2003	1,0850	-0,46%	1,0850	1,0850	1,0850	1.042	1.144,00
03/1/2003	1,0900	-1,36%	1,1050	1,1050	1,0900	5.624	6.241,00
02/1/2003	1,1050	2,31%	1,0850	1,1100	1,0850	22.540	24.899,80
31/12/2002	1,0800	2,37%	1,0160	1,0850	1,0110	13.064	13.878,08
30/12/2002	1,0550	-2,76%	1,0800	1,0800	1,0350	30.598	32.528,70
27/12/2002	1,0850	-0,91%	1,0600	1,0900	1,0410	250.200	268.428,00
24/12/2002	1,0950	3,30%	1,0600	1,0950	1,0550	9.986	10.794,50
23/12/2002	1,0600	0,00%	1,0600	1,0600	1,0350	56.616	60.082,60
20/12/2002	1,0600	-4,50%	1,1050	1,1050	1,0600	103.534	112.112,00
19/12/2002	1,1100	-3,90%	1,1550	1,1550	1,1050	121.414	138.533,70
18/12/2002	1,1550	-0,43%	1,1300	1,1550	1,1300	26.822	30.906,50
17/12/2002	1,1600	0,00%	1,1450	1,1600	1,1350	24.792	28.699,00
16/12/2002	1,1600	0,43%	1,1400	1,1600	1,1400	5.584	6.494,20
13/12/2002	1,1550	-2,12%	1,1750	1,1750	1,1500	30.236	35.279,60
12/12/2002	1,1800	0,00%	1,1650	1,1800	1,1600	15.670	18.500,00
11/12/2002	1,1800	-0,84%	1,2050	1,2100	1,1750	13.964	16.777,00
10/12/2002	1,1900	-2,06%	1,2050	1,2150	1,1700	22.400	26.752,60
09/12/2002	1,2150	-1,22%	1,2350	1,2450	1,2050	13.720	16.828,40
06/12/2002	1,2300	-2,38%	1,2350	1,2600	1,2050	152.494	188.644,24
05/12/2002	1,2600	-0,40%	1,2350	1,2840	1,2350	76.466	97.424,20
04/12/2002	1,2650	0,00%	1,2550	1,2840	1,2300	44.984	56.913,70
03/12/2002	1,2650	-2,99%	1,3190	1,3190	1,2600	68.210	88.800,80
02/12/2002	1,3040	8,22%	1,2100	1,3140	1,1950	178.854	229.235,40
29/11/2002	1,2050	-1,23%	1,2050	1,2250	1,1700	13.460	16.189,00
28/11/2002	1,2200	-1,21%	1,2450	1,2500	1,2150	61.798	76.931,56
27/11/2002	1,2350	2,92%	1,1750	1,2350	1,1750	43.136	52.583,50
26/11/2002	1,2000	0,42%	1,1950	1,2350	1,1950	55.152	67.841,80
25/11/2002	1,1950	3,91%	1,1550	1,2050	1,1500	36.044	42.865,70
22/11/2002	1,1500	0,00%	1,1600	1,1750	1,1500	21.958	25.724,10
21/11/2002	1,1500	0,44%	1,1400	1,1750	1,1350	62.424	72.987,60
20/11/2002	1,1450	0,88%	1,1250	1,1500	1,1250	2.350	2.683,60
19/11/2002	1,1350	-2,58%	1,1800	1,1800	1,1300	7.432	8.637,00
18/11/2002	1,1650	0,43%	1,1600	1,1850	1,1600	69.556	81.830,90
15/11/2002	1,1600	0,00%	1,1650	1,1650	1,1450	17.600	20.536,50
14/11/2002	1,1600	4,50%	1,1050	1,1600	1,1000	19.728	22.651,00
13/11/2002	1,1100	-0,89%	1,1200	1,1200	1,0950	8.278	9.304,40
12/11/2002	1,1200	0,00%	1,1250	1,1600	1,1150	19.708	22.381,40
11/11/2002	1,1200	0,45%	1,0950	1,1300	1,0950	16.112	18.170,90
08/11/2002	1,1150	-0,89%	1,1150	1,1200	1,1050	17.578	19.670,60
07/11/2002	1,1250	-2,17%	1,1500	1,1600	1,0850	19.388	22.103,20
06/11/2002	1,1500	-2,54%	1,1600	1,1700	1,1400	18.684	21.852,00
05/11/2002	1,1800	-1,26%	1,1800	1,1800	1,1600	4.826	5.701,52
04/11/2002	1,1950	3,02%	1,1400	1,2000	1,1400	115.446	137.001,50
01/11/2002	1,1600	2,20%	1,1550	1,1650	1,1450	7.272	8.497,40
31/10/2002	1,1350	-2,16%	1,1700	1,1700	1,1350	11.734	13.646,60
30/10/2002	1,1600	0,87%	1,1400	1,1650	1,1350	77.956	89.518,50
29/10/2002	1,1500	0,88%	1,1400	1,1550	1,1350	144.096	166.847,70
25/10/2002	1,1400	2,70%	1,1100	1,1500	1,1100	186.128	213.051,40
24/10/2002	1,1100	0,00%	1,0600	1,1250	1,0600	215.624	241.478,40
23/10/2002	1,1100	1,37%	1,1100	1,1100	1,0900	37.550	41.800,90
22/10/2002	1,0950	-1,35%	1,1300	1,1300	1,0900	35.964	39.825,50
21/10/2002	1,1100	0,45%	1,1050	1,1100	1,0850	10.688	11.897,30
18/10/2002	1,1050	-1,34%	1,0750	1,1350	1,0750	25.118	28.376,28
17/10/2002	1,1200	0,00%	1,1150	1,1400	1,1150	213.638	241.612,38
16/10/2002	1,1200	-3,86%	1,1550	1,1650	1,1150	31.220	35.853,60
15/10/2002	1,1650	3,56%	1,1200	1,1850	1,1200	274.410	322.872,50
14/10/2002	1,1250	5,14%	1,0700	1,1250	1,0450	142.152	153.847,64
11/10/2002	1,0700	2,79%	1,0550	1,0700	1,0410	84.752	89.459,04
10/10/2002	1,0410	0,58%	1,0250	1,0550	1,0250	13.240	13.866,00
09/10/2002	1,0350	-0,96%	1,0250	1,0350	1,0010	21.396	21.944,40
08/10/2002	1,0450	2,35%	1,0160	1,0500	0,9907	71.504	72.738,30
07/10/2002	1,0210	-3,22%	1,0500	1,0550	1,0010	49.396	50.807,44
04/10/2002	1,0550	0,00%	1,0500	1,0600	1,0410	17.278	18.276,20
03/10/2002	1,0550	-3,21%	1,0950	1,0950	1,0550	57.160	62.545,80
02/10/2002	1,0900	1,40%	1,1300	1,1300	1,0850	66.624	73.374,00
01/10/2002	1,0750	1,90%	1,0550	1,0850	1,0550	42.934	46.472,60
30/9/2002	1,0550	-4,95%	1,1100	1,1100	1,0500	183.242	198.831,04
27/9/2002	1,1100	-0,45%	1,1300	1,1300	1,1000	295.026	333.579,30
26/9/2002	1,1150	2,76%	1,0950	1,1200	1,0600	464.940	520.957,60
25/9/2002	1,0850	-1,81%	1,1050	1,1150	1,0850	88.884	98.945,70
24/9/2002	1,1050	-1,78%	1,1150	1,1250	1,0650	261.914	288.982,30
23/9/2002	1,1250	-3,43%	1,1700	1,1700	1,1200	24.148	27.610,80
20/9/2002	1,1650	-0,85%	1,1900	1,1900	1,1500	109.142	127.938,70
19/9/2002	1,1750	-0,42%	1,1850	1,1850	1,1550	53.082	62.490,10
18/9/2002	1,1800	-0,42%	1,1750	1,1950	1,1700	76.948	91.153,50
17/9/2002	1,1850	-3,27%	1,2350	1,2350	1,1800	187.778	226.578,10
16/9/2002	1,2250	-0,81%	1,2350	1,2450	1,2200	127.804	158.745,70
13/9/2002	1,2350	-1,98%	1,2600	1,2600	1,2250	114.882	144.271,60
12/9/2002	1,2600	-1,87%	1,2740	1,2740	1,2600	35.542	45.300,10
11/9/2002	1,2840	0,39%	1,2790	1,2890	1,2550	205.016	261.351,10
10/9/2002	1,2790	0,39%	1,2740	1,2890	1,2690	50.268	64.965,40
09/9/2002	1,2740	-0,78%	1,2840	1,2840	1,2550	65.998	85.292,50
06/9/2002	1,2840	-0,77%	1,2600	1,2840	1,2600	126.176	162.475,80
05/9/2002	1,2940	-0,38%	1,2650	1,2990	1,2650	156.516	204.218,74
04/9/2002	1,2990	0,00%	1,2840	1,2990	1,2790	2.108	2.729,50
03/9/2002	1,2990	1,96%	1,2740	1,2990	1,2550	15.308	19.796,80
02/9/2002	1,2740	-2,30%	1,2740	1,2840	1,2690	25.636	32.920,00
30/8/2002	1,3040	-0,38%	1,3090	1,3190	1,2990	43.316	57.130,50
29/8/2002	1,3090	-1,50%	1,3090	1,3190	1,3090	26.500	34.964,90
28/8/2002	1,3290	-0,75%	1,3290	1,3390	1,3240	23.166	31.101,60
27/8/2002	1,3390	0,37%	1,3440	1,3440	1,3340	34.918	47.117,80
26/8/2002	1,3340	-0,37%	1,3290	1,3440	1,3240	18.184	24.465,60
23/8/2002	1,3390	0,00%	1,3540	1,3540	1,3340	44.440	59.926,10
22/8/2002	1,3390	-0,74%	1,3490	1,3590	1,3290	39.590	53.587,05
21/8/2002	1,3490	3,06%	1,3240	1,3640	1,3140	149.824	202.755,40
20/8/2002	1,3090	0,00%	1,2990	1,3290	1,2990	45.366	59.602,90
19/8/2002	1,3090	0,00%	1,3140	1,3140	1,3090	15.068	19.890,00
16/8/2002	1,3090	0,00%	1,3140	1,3190	1,3090	6.930	9.178,40
14/8/2002	1,3090	-1,13%	1,3090	1,3240	1,3090	26.600	35.424,40
13/8/2002	1,3240	0,00%	1,2940	1,3240	1,2940	12.136	15.999,20
12/8/2002	1,3240	-0,75%	1,3290	1,3340	1,3190	5.726	7.648,50
09/8/2002	1,3340	0,38%	1,3640	1,3640	1,3340	31.702	42.679,60
08/8/2002	1,3290	-1,48%	1,3490	1,3740	1,3190	331.734	447.616,20
07/8/2002	1,3490	4,65%	1,2740	1,3540	1,2740	762.480	1.015.939,40
06/8/2002	1,2890	0,00%	1,2840	1,2990	1,2500	41.328	52.866,60
05/8/2002	1,2890	-1,53%	1,2450	1,2890	1,2450	211.968	274.167,00
02/8/2002	1,3090	-0,38%	1,2740	1,3140	1,2740	10.748	14.038,00
01/8/2002	1,3140	-0,38%	1,2990	1,3140	1,2940	13.680	17.926,50
31/7/2002	1,3190	0,38%	1,3090	1,3490	1,3090	118.038	158.817,60
30/7/2002	1,3140	1,55%	1,3190	1,3290	1,2940	21.416	28.189,60
29/7/2002	1,2940	1,17%	1,2600	1,2940	1,2600	10.848	14.036,50
26/7/2002	1,2790	0,39%	1,2350	1,2790	1,2300	23.138	29.345,08
25/7/2002	1,2740	0,00%	1,2840	1,2840	1,2690	13.098	16.803,80
24/7/2002	1,2740	1,51%	1,2350	1,2840	1,2100	75.544	94.783,20
23/7/2002	1,2550	0,00%	1,2550	1,2600	1,2400	20.394	25.733,00
22/7/2002	1,2550	-1,10%	1,2250	1,2550	1,2200	29.352	36.428,50
19/7/2002	1,2690	-0,78%	1,2650	1,2690	1,2600	6.328	8.037,50
18/7/2002	1,2790	0,39%	1,2790	1,2840	1,2690	18.884	24.247,30
17/7/2002	1,2740	0,39%	1,2740	1,2740	1,2550	37.650	47.924,48
16/7/2002	1,2690	-0,78%	1,2550	1,2740	1,2350	21.416	26.914,80
15/7/2002	1,2790	-0,39%	1,2840	1,2840	1,2600	18.184	23.184,00
12/7/2002	1,2840	1,50%	1,2840	1,2840	1,2400	51.514	65.973,40
11/7/2002	1,2650	-1,48%	1,2740	1,2940	1,2600	78.154	101.087,00
10/7/2002	1,2840	-1,15%	1,2690	1,2840	1,2690	20.792	26.871,00
09/7/2002	1,2990	0,00%	1,2890	1,3040	1,2840	55.774	72.548,19
08/7/2002	1,2990	0,00%	1,3240	1,3240	1,2840	8.096	10.632,90
05/7/2002	1,2990	1,17%	1,2890	1,3040	1,2740	24.430	31.761,80
04/7/2002	1,2840	0,78%	1,2250	1,2890	1,2250	7.512	9.520,10
03/7/2002	1,2740	0,00%	1,2400	1,2790	1,2350	17.804	22.533,56
02/7/2002	1,2740	-0,39%	1,2550	1,2840	1,2450	51.354	65.216,00
01/7/2002	1,2790	-2,29%	1,2840	1,2990	1,2690	10.968	14.123,50
28/6/2002	1,3090	0,38%	1,2690	1,3240	1,2690	375.786	493.636,94
27/6/2002	1,3040	0,77%	1,3140	1,3140	1,2790	3.292	4.311,40
26/6/2002	1,2940	-1,90%	1,2740	1,3140	1,2740	21.016	27.282,90
25/6/2002	1,3190	0,38%	1,3290	1,3290	1,3040	11.150	14.773,50
21/6/2002	1,3140	2,74%	1,2600	1,3240	1,2600	27.746	35.829,20
20/6/2002	1,2790	1,51%	1,2550	1,2840	1,2500	38.998	49.434,35
19/6/2002	1,2600	0,00%	1,2600	1,2600	1,2450	27.002	34.081,60
18/6/2002	1,2600	-2,63%	1,3040	1,3040	1,2600	14.344	18.436,50
17/6/2002	1,2940	1,57%	1,2940	1,2940	1,2740	16.594	21.508,30
14/6/2002	1,2740	-1,92%	1,2940	1,2990	1,2650	131.278	170.649,30
13/6/2002	1,2990	0,00%	1,3140	1,3190	1,2940	120.678	158.800,86
12/6/2002	1,2990	0,39%	1,2840	1,3340	1,2790	247.448	326.073,10
11/6/2002	1,2940	-1,90%	1,3040	1,3240	1,2940	255.946	336.400,60
10/6/2002	1,3190	-0,38%	1,3240	1,3240	1,2990	276.442	362.693,80
07/6/2002	1,3240	-2,58%	1,3390	1,3440	1,3140	316.586	421.076,10
06/6/2002	1,3590	1,12%	1,3440	1,3690	1,3340	38.314	52.250,40
05/6/2002	1,3440	1,51%	1,3390	1,3640	1,3190	28.850	39.146,60
04/6/2002	1,3240	0,38%	1,2990	1,3340	1,2940	14.766	19.587,00
03/6/2002	1,3190	-0,38%	1,3140	1,3390	1,3140	40.746	54.566,20
31/5/2002	1,3240	0,00%	1,3440	1,3440	1,3190	23.768	31.963,00
30/5/2002	1,3240	-0,75%	1,3340	1,3340	1,3190	57.622	76.812,90
29/5/2002	1,3340	0,76%	1,3240	1,3440	1,3190	52.982	71.124,50
28/5/2002	1,3240	-0,75%	1,3340	1,3590	1,3090	52.136	69.691,90
27/5/2002	1,3340	-0,37%	1,3240	1,3440	1,3240	67.706	90.980,00
24/5/2002	1,3390	-0,74%	1,3440	1,3690	1,3340	34.336	46.715,60
23/5/2002	1,3490	0,00%	1,3490	1,3690	1,3340	73.674	100.217,20
22/5/2002	1,3490	-1,10%	1,3790	1,3840	1,3440	246.926	339.670,30
21/5/2002	1,3640	-1,45%	1,3790	1,3890	1,3490	73.756	102.077,97
20/5/2002	1,3840	0,73%	1,3940	1,3940	1,3790	77.232	107.667,00
17/5/2002	1,3740	0,73%	1,3740	1,3990	1,3690	75.504	105.343,20
16/5/2002	1,3640	-0,37%	1,3490	1,3840	1,3490	65.664	90.530,38
15/5/2002	1,3690	-1,79%	1,4040	1,4040	1,3690	73.978	103.199,00
14/5/2002	1,3940	1,46%	1,3840	1,3940	1,3640	144.338	201.015,70
13/5/2002	1,3740	-1,79%	1,3890	1,4190	1,3690	179.398	252.017,80
10/5/2002	1,3990	1,82%	1,3690	1,4090	1,3490	237.504	328.445,50
09/5/2002	1,3740	1,48%	1,3640	1,3790	1,3490	182.108	251.129,00
08/5/2002	1,3540	2,65%	1,3290	1,3540	1,3140	313.670	425.178,30
02/5/2002	1,3190	1,15%	1,3090	1,3190	1,2790	70.230	92.296,75
30/4/2002	1,3040	-0,76%	1,3240	1,3240	1,2940	61.258	80.443,40
29/4/2002	1,3140	0,00%	1,3090	1,3440	1,2890	220.022	231.442,30
26/4/2002	1,3140	4,70%	1,2740	1,3340	1,2740	301.396	396.182,50
25/4/2002	1,2550	2,03%	1,2350	1,2740	1,2350	175.922	222.614,80
24/4/2002	1,2300	-0,40%	1,2150	1,2690	1,2150	112.814	141.314,10
23/4/2002	1,2350	2,07%	1,2050	1,2350	1,2050	38.434	47.354,60
22/4/2002	1,2100	-0,82%	1,2350	1,2350	1,2050	31.060	38.244,60
19/4/2002	1,2200	-0,81%	1,2150	1,2600	1,1900	108.372	132.587,60
18/4/2002	1,2300	-1,99%	1,2840	1,2840	1,2200	169.412	211.644,20
17/4/2002	1,2550	-0,40%	1,2840	1,2890	1,2450	203.448	258.211,30
16/4/2002	1,2600	-1,10%	1,2600	1,2940	1,2550	28.088	35.880,20
15/4/2002	1,2740	-2,67%	1,3090	1,3090	1,2400	125.106	159.421,32
12/4/2002	1,3090	-0,76%	1,2940	1,3090	1,2940	15.068	19.814,60
11/4/2002	1,3190	1,54%	1,2840	1,3240	1,2840	134.034	177.967,98
10/4/2002	1,2990	-1,89%	1,3090	1,3190	1,2940	50.830	66.900,70
09/4/2002	1,3240	0,00%	1,3090	1,3540	1,3040	229.144	306.958,10
08/4/2002	1,3240	-2,93%	1,4040	1,4040	1,3090	20.414	27.468,00
05/4/2002	1,3640	3,02%	1,3340	1,3840	1,3140	130.432	174.630,60
04/4/2002	1,3240	-3,64%	1,3740	1,3840	1,3190	161.520	218.242,90
03/4/2002	1,3740	0,37%	1,3790	1,4040	1,3690	36.064	50.266,00
02/4/2002	1,3690	-3,86%	1,3940	1,3940	1,3640	59.430	82.423,20
28/3/2002	1,4240	2,15%	1,4190	1,4290	1,3840	106.042	149.945,70
27/3/2002	1,3940	-0,36%	1,3890	1,4040	1,3740	33.854	47.256,30
26/3/2002	1,3990	-0,71%	1,3990	1,4040	1,3640	33.654	46.809,10
22/3/2002	1,4090	0,00%	1,4340	1,4340	1,3990	53.544	76.277,00
21/3/2002	1,4090	-1,05%	1,4240	1,4440	1,4040	34.236	48.932,40
20/3/2002	1,4240	-0,70%	1,4340	1,4490	1,4090	35.904	51.353,70
19/3/2002	1,4340	-3,30%	1,4930	1,4930	1,4340	61.438	90.118,20
15/3/2002	1,4830	-0,67%	1,4780	1,4930	1,4690	35.964	53.516,80
14/3/2002	1,4930	0,67%	1,4930	1,5030	1,4690	87.190	129.604,58
13/3/2002	1,4830	0,34%	1,4730	1,4830	1,4730	16.450	24.473,42
12/3/2002	1,4780	-2,95%	1,4930	1,4930	1,4690	72.932	108.631,30
11/3/2002	1,5230	0,00%	1,4930	1,5430	1,4930	64.454	98.970,20
08/3/2002	1,5230	0,66%	1,5130	1,5330	1,4930	79.160	120.397,80
07/3/2002	1,5130	2,02%	1,4780	1,5130	1,4730	168.828	253.844,70
06/3/2002	1,4830	-0,67%	1,4830	1,4930	1,4730	154.826	230.136,10
05/3/2002	1,4930	-1,32%	1,5030	1,5230	1,4830	70.440	106.877,80
04/3/2002	1,5130	2,02%	1,5130	1,5230	1,5030	108.072	164.673,80
01/3/2002	1,4830	0,34%	1,4780	1,4830	1,4590	44.644	66.250,00
28/2/2002	1,4780	-2,31%	1,4830	1,5030	1,4590	67.266	100.328,80
27/2/2002	1,5130	1,34%	1,5230	1,5230	1,4730	82.816	124.611,00
26/2/2002	1,4930	-1,32%	1,4930	1,5330	1,4830	79.702	121.165,60
25/2/2002	1,5130	2,02%	1,4640	1,5130	1,4640	84.644	126.485,40
22/2/2002	1,4830	-1,98%	1,5030	1,5030	1,4690	80.526	119.867,60
21/2/2002	1,5130	0,67%	1,5230	1,5530	1,4830	90.794	139.219,60
20/2/2002	1,5030	1,35%	1,4930	1,5130	1,4540	72.368	108.322,20
19/2/2002	1,4830	-3,89%	1,5430	1,5430	1,4780	254.480	383.211,04
18/2/2002	1,5430	-3,14%	1,6030	1,6130	1,5330	237.444	372.196,00
15/2/2002	1,5930	3,91%	1,5330	1,6030	1,5330	904.046	1.413.903,00
14/2/2002	1,5330	0,66%	1,5330	1,5530	1,5230	277.986	429.094,20
13/2/2002	1,5230	0,66%	1,5230	1,5330	1,4930	65.056	99.465,00
12/2/2002	1,5130	2,02%	1,5230	1,5230	1,4830	173.096	262.357,58
11/2/2002	1,4830	-1,33%	1,5130	1,5230	1,4780	124.500	188.174,00
08/2/2002	1,5030	-1,31%	1,5130	1,5130	1,5030	113.230	172.219,42
07/2/2002	1,5230	-0,65%	1,5330	1,5430	1,5230	110.262	169.325,00
06/2/2002	1,5330	-1,29%	1,5630	1,5630	1,5130	119.746	185.681,00
05/2/2002	1,5530	-0,64%	1,5430	1,5530	1,5330	111.810	174.058,00
04/2/2002	1,5630	0,00%	1,5530	1,5830	1,5330	273.538	429.960,02
01/2/2002	1,5630	2,63%	1,5330	1,6030	1,5330	223.318	350.600,80
31/1/2002	1,5230	1,33%	1,5330	1,5730	1,5030	289.244	445.348,44
30/1/2002	1,5030	-1,96%	1,5030	1,5130	1,5030	48.062	72.980,66
29/1/2002	1,5330	-1,29%	1,5530	1,5630	1,4930	315.480	482.758,40
28/1/2002	1,5530	1,30%	1,5330	1,5630	1,5330	44.474	69.396,94
25/1/2002	1,5330	0,00%	1,5530	1,5530	1,5130	26.360	40.549,40
24/1/2002	1,5330	-1,29%	1,5530	1,5930	1,5130	63.828	100.239,92
23/1/2002	1,5530	0,00%	1,5630	1,5730	1,5430	123.192	193.006,00
22/1/2002	1,5530	1,30%	1,5330	1,5530	1,5230	36.666	56.509,20
21/1/2002	1,5330	0,00%	1,4830	1,5330	1,4830	128.706	194.616,80
18/1/2002	1,5330	0,00%	1,5330	1,5430	1,5130	33.530	51.606,40
17/1/2002	1,5330	2,68%	1,5130	1,5330	1,5030	45.064	69.083,60
16/1/2002	1,4930	-0,67%	1,4730	1,5130	1,4730	253.276	381.959,80
15/1/2002	1,5030	2,04%	1,4590	1,5430	1,4590	25.174	38.041,20
14/1/2002	1,4730	-3,91%	1,5330	1,5330	1,4730	28.456	41.143,40
11/1/2002	1,5330	0,00%	1,5330	1,5430	1,5130	22.282	34.342,80
10/1/2002	1,5330	-0,65%	1,5430	1,5630	1,5230	17.498	27.052,00
09/1/2002	1,5430	0,65%	1,5130	1,5530	1,4830	36.670	55.579,66
08/1/2002	1,5330	-0,65%	1,5330	1,5430	1,5030	15.374	23.618,20
07/1/2002	1,5430	-2,53%	1,5930	1,5930	1,5430	15.912	24.953,40
04/1/2002	1,5830	1,28%	1,5630	1,6030	1,5630	23.406	37.241,80
03/1/2002	1,5630	-1,26%	1,6030	1,6330	1,5430	68.552	110.175,40
02/1/2002	1,5830	3,26%	1,5330	1,5830	1,5330	61.702	96.820,40
28/12/2001	1,5330	2,68%	1,4930	1,5330	1,4830	22.400	33.944,00
27/12/2001	1,4930	-2,61%	1,5730	1,5730	1,4930	11.874	18.188,00
24/12/2001	1,5330	2,00%	1,5030	1,5430	1,4930	37.650	57.261,20
21/12/2001	1,5030	-2,59%	1,5130	1,5230	1,4830	78.960	119.278,40
20/12/2001	1,5430	-2,53%	1,5530	1,5730	1,5230	25.234	39.047,40
19/12/2001	1,5830	1,28%	1,5330	1,6130	1,5330	6.228	9.849,60
18/12/2001	1,5630	-1,26%	1,5430	1,5830	1,5330	24.690	38.576,20
17/12/2001	1,5830	0,64%	1,5930	1,5930	1,5330	30.518	48.049,60
14/12/2001	1,5730	0,00%	1,5630	1,5830	1,5230	36.144	56.453,20
13/12/2001	1,5730	-1,26%	1,5530	1,5830	1,5430	36.988	57.890,20
12/12/2001	1,5930	-0,62%	1,6130	1,6230	1,5630	47.334	75.673,20
11/12/2001	1,6030	-0,62%	1,5830	1,6330	1,5830	73.274	118.238,20
10/12/2001	1,6130	-3,59%	1,6330	1,6630	1,6030	45.146	73.985,40
07/12/2001	1,6730	3,08%	1,6530	1,6730	1,6230	46.832	78.094,60
06/12/2001	1,6230	1,25%	1,6530	1,6730	1,6130	40.264	66.459,20
05/12/2001	1,6030	0,00%	1,6230	1,6430	1,5830	57.904	94.110,20
04/12/2001	1,6030	0,00%	1,6030	1,6330	1,5930	28.508	46.347,40
03/12/2001	1,6030	-2,43%	1,5830	1,6230	1,5630	63.380	101.298,40
30/11/2001	1,6430	0,00%	1,6430	1,6930	1,6130	49.244	81.694,20
29/11/2001	1,6430	1,23%	1,5830	1,6930	1,5830	132.514	219.984,05
28/11/2001	1,6230	-1,22%	1,6230	1,6530	1,6030	48.058	78.778,80
27/11/2001	1,6430	0,00%	1,6430	1,6730	1,6230	147.574	244.689,45

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	14,3000	7,12 %	0,9500	1.670
ΒΙΝΤΑ	8,4000	6,33 %	0,5000	10
ΛΑΝΑΚ	1,2500	4,17 %	0,0500	1.761
ΦΛΕΞΟ	8,3000	3,75 %	0,3000	90
ΑΛΜΥ	6,4400	3,54 %	0,2200	87.994
ΕΕΕ	52,7500	3,53 %	1,8000	47.996
ΓΕΚΤΕΡΝΑ	36,7200	3,32 %	1,1800	463.142
ΑΒΑΞ	3,5300	3,22 %	0,1100	489.881
ΙΝΛΙΦ	6,4800	3,18 %	0,2000	9.149
ΜΟΝΤΑ	5,8600	2,81 %	0,1600	101

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1000	-8,70 %	-0,2000	1.235
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
ΝΑΥΠ	1,4500	-3,33 %	-0,0500	670
ΑΛΦΑ	4,0500	-3,04 %	-0,1270	7.115.364
ΦΡΙΓΟ	0,3900	-2,99 %	-0,0120	113.113
ΓΚΜΕΖΖ	0,4180	-2,90 %	-0,0125	149.741
ΙΚΤΙΝ	0,3975	-2,81 %	-0,0115	118.718
MTLN	35,9600	-2,76 %	-1,0200	597.580

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	4,0500	-3,04 %	-0,1270	28.783.106
ΕΤΕ	14,9650	-1,06 %	-0,1600	23.782.661
MTLN	35,9600	-2,76 %	-1,0200	21.492.054
ΠΕΙΡ	8,7000	-0,75 %	-0,0660	18.698.029
ΓΕΚΤΕΡΝΑ	36,7200	3,32 %	1,1800	16.657.894
ΕΥΡΩΒ	4,0710	-1,33 %	-0,0550	13.775.014
ΔΕΗ	19,5600	0,05 %	0,0100	6.826.279
ΜΟΗ	35,3600	-2,32 %	-0,8400	6.354.720
ΟΤΕ	16,4800	0,49 %	0,0800	4.906.185
AKTR	11,4400	1,24 %	0,1400	4.808.212

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	4,0500	-3,04 %	7.115.364	28,78εκ.
ΕΥΡΩΒ	4,0710	-1,33 %	3.384.442	13,78εκ.
BYLOT	0,9840	-0,40 %	3.284.853	3,18εκ.
ΠΕΙΡ	8,7000	-0,75 %	2.150.586	18,70εκ.
ΕΤΕ	14,9650	-1,06 %	1.598.059	23,78εκ.
ΦΒΜΕΖΖ	0,0601	-1,96 %	878.069	53.165
MTLN	35,9600	-2,76 %	597.580	21,49εκ.
ΑΒΑΞ	3,5300	3,22 %	489.881	1,71εκ.
ΓΕΚΤΕΡΝΑ	36,7200	3,32 %	463.142	16,66εκ.
AKTR	11,4400	1,24 %	422.020	4,81εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,7780	-0,67 %	124.622	0,81 %
ΓΕΚΤΕΡΝΑ	36,7200	3,32 %	463.142	0,45 %
MTLN	35,9600	-2,76 %	597.580	0,42 %
YKNOT	1,8400	-0,54 %	26.678	0,35 %
ΑΒΑΞ	3,5300	3,22 %	489.881	0,33 %
ΑΛΦΑ	4,0500	-3,04 %	7.115.364	0,31 %
ΑΛΜΥ	6,4400	3,54 %	87.994	0,27 %
DIMAND	12,7500	-0,39 %	43.739	0,23 %
ΑΝΔΡΟ	9,0400	0,00 %	8.652	0,23 %
ΠΡΔ	0,3900	-0,51 %	56.114	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,2500	4,17 %	1.761	12,50 %
ΑΤΡΑΣΤ	14,3000	7,12 %	1.670	8,24 %
ΠΡΔ	0,3900	-0,51 %	56.114	7,65 %
ΧΑΙΔΕ	0,7150	-4,67 %	61	7,33 %
ΤΖΚΑ	1,7550	-2,50 %	5.160	6,11 %
ΦΡΙΓΟ	0,3900	-2,99 %	113.113	5,97 %
ΜΙΝ	0,7400	0,00 %	3.506	5,68 %
ΑΤΕΚ	1,3300	2,31 %	1.318	5,38 %
ΑΛΜΥ	6,4400	3,54 %	87.994	5,14 %
ΝΤΟΠΛΕΡ	0,9000	-1,10 %	3.220	4,95 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%