Συνεχης ενημερωση

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)

13,0600 €

-0,2000 (-1,51%)

Άνοιγμα 13,2600
Υψηλό 13,2800
Χαμηλό 13,0200

Όγκος 34.196
Τζίρος 451.873 €
Πράξεις 112

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/4/2016	4,3700	-2,35%	4,4200	4,4200	4,2600	850	3.688,63
27/4/2016	4,4750	1,70%	4,3550	4,4900	4,3550	364	1.598,92
26/4/2016	4,4000	-2,33%	4,2500	4,4950	4,2500	1.704	7.351,55
25/4/2016	4,5050	1,12%	4,5800	4,5800	4,3550	618	2.739,56
22/4/2016	4,4550	0,11%	4,5450	4,5750	4,4550	78.402	352.800,37
21/4/2016	4,4500	0,00%	4,6000	4,6000	4,3900	3.678	16.355,23
20/4/2016	4,4500	-1,00%	4,4750	4,4750	4,3650	35.064	155.016,82
19/4/2016	4,4950	6,01%	4,1050	4,5300	4,1050	10.206	43.448,27
18/4/2016	4,2400	-0,12%	4,4200	4,4200	4,1750	404	1.727,56
15/4/2016	4,2450	-0,12%	4,2500	4,2500	4,1000	1.854	7.767,73
14/4/2016	4,2500	0,00%	4,3500	4,3500	4,1850	8.420	35.466,55
13/4/2016	4,2500	-1,16%	4,3000	4,3000	4,2450	606	2.575,42
12/4/2016	4,3000	2,02%	4,2250	4,3000	4,1900	126	539,50
11/4/2016	4,2150	-0,82%	4,5050	4,5050	4,2000	2.880	12.354,81
08/4/2016	4,2500	1,80%	4,2000	4,2500	4,2000	28	117,80
07/4/2016	4,1750	-1,76%	4,2500	4,2500	4,1750	424	1.772,19
06/4/2016	4,2500	0,00%	4,3000	4,3000	4,1550	18.518	78.673,93
05/4/2016	4,2500	-1,39%	4,3250	4,3250	4,2000	25.076	106.563,64
04/4/2016	4,3100	1,41%	4,5000	4,5000	4,2500	1.784	7.842,14
01/4/2016	4,2500	2,16%	4,1750	4,2500	4,1750	2.026	8.508,60
31/3/2016	4,1600	-1,54%	4,1500	4,3000	4,1500	410	1.709,87
30/3/2016	4,2250	-1,40%	4,3150	4,3150	4,1250	53.534	225.616,17
29/3/2016	4,2850	-0,58%	4,3150	4,3150	4,1250	2.716	11.374,18
24/3/2016	4,3100	1,65%	4,3100	4,3100	4,3100	116	499,96
23/3/2016	4,2400	-3,09%	4,3700	4,3700	4,1250	410	1.725,16
22/3/2016	4,3750	6,45%	4,1100	4,4000	4,0450	14.894	62.499,70
21/3/2016	4,1100	8,87%	3,8000	4,1100	3,7500	31.010	116.576,48
18/3/2016	3,7750	0,13%	3,7750	3,7750	3,7500	4.776	17.910,90
17/3/2016	3,7700	0,53%	3,7550	3,7750	3,7500	924	3.465,47
16/3/2016	3,7500	-2,85%	3,7450	3,8750	3,7450	24.602	92.254,09
15/3/2016	3,8600	4,47%	3,7250	3,8600	3,6800	98.696	370.053,42
11/3/2016	3,6950	2,92%	3,6000	3,7250	3,6000	16.210	60.065,05
10/3/2016	3,5900	-1,51%	3,6450	3,6450	3,5600	44	158,57
09/3/2016	3,6450	-1,22%	3,6900	3,6900	3,5750	842	3.029,98
08/3/2016	3,6900	0,82%	3,7250	3,7250	3,5650	412	1.496,32
07/3/2016	3,6600	0,00%	3,6600	3,6600	3,6600	40	146,40
04/3/2016	3,6600	-2,40%	3,7500	3,7500	3,6450	82.548	302.127,80
03/3/2016	3,7500	1,35%	3,7500	3,7750	3,7000	71.624	268.571,60
02/3/2016	3,7000	0,95%	3,6750	3,7450	3,5800	25.246	93.272,90
01/3/2016	3,6650	4,71%	3,5000	3,6650	3,4600	43.436	158.624,97
29/2/2016	3,5000	3,09%	3,4000	3,5000	3,4000	39.464	137.127,97
26/2/2016	3,3950	2,26%	3,4500	3,4500	3,3600	1.244	4.213,48
25/2/2016	3,3200	1,22%	3,4000	3,4000	3,3100	1.762	5.848,65
24/2/2016	3,2800	-5,48%	3,4500	3,5650	3,2800	5.000	16.595,81
23/2/2016	3,4700	-0,86%	3,5000	3,5000	3,3750	7.386	25.662,28
22/2/2016	3,5000	1,60%	3,5250	3,5250	3,3250	6.086	21.186,65
19/2/2016	3,4450	-4,97%	3,6250	3,6250	3,4150	10.374	36.453,41
18/2/2016	3,6250	0,28%	3,6000	3,6400	3,6000	2.330	8.391,39
17/2/2016	3,6150	4,78%	3,6500	3,6500	3,6000	1.614	5.818,11
16/2/2016	3,4500	-4,56%	3,6150	3,6150	3,4500	4.516	15.802,16
15/2/2016	3,6150	5,55%	3,5500	3,6300	3,5500	27.616	99.898,65
12/2/2016	3,4250	-3,52%	3,5500	3,5500	3,4250	62.424	216.528,08
11/2/2016	3,5500	1,43%	3,5500	3,5500	3,4100	308	1.079,45
10/2/2016	3,5000	0,00%	3,5500	3,5750	3,4900	11.686	41.330,09
09/2/2016	3,5000	-1,13%	3,6500	3,6500	3,5000	5.200	18.247,55
08/2/2016	3,5400	-0,28%	3,5500	3,5600	3,5250	60.000	212.960,69
05/2/2016	3,5500	-2,74%	3,6500	3,6500	3,5500	10.160	36.532,49
04/2/2016	3,6500	2,82%	3,7450	3,7450	3,6500	159.152	584.479,81
03/2/2016	3,5500	-5,21%	3,8450	3,8450	3,5400	14.820	52.654,81
02/2/2016	3,7450	2,74%	3,7450	3,7450	3,6150	44	164,06
01/2/2016	3,6450	0,55%	3,8500	3,8500	3,5100	8.836	31.616,15
29/1/2016	3,6250	3,57%	3,5000	3,6500	3,4750	35.900	128.424,65
28/1/2016	3,5000	-1,41%	3,5850	3,5900	3,4000	21.714	77.239,27
27/1/2016	3,5500	-4,05%	3,7000	3,7000	3,5200	2.044	7.239,48
26/1/2016	3,7000	2,07%	3,6500	3,7500	3,6200	61.038	225.993,94
25/1/2016	3,6250	-1,09%	3,6250	3,7500	3,5950	14.954	54.213,64
22/1/2016	3,6650	0,41%	3,6750	3,6750	3,5000	534	1.925,61
21/1/2016	3,6500	0,00%	3,6550	3,6550	3,6500	582	2.124,45
20/1/2016	3,6500	-2,67%	3,7500	3,7500	3,5950	2.002	7.247,35
19/1/2016	3,7500	0,67%	3,8500	3,8500	3,6400	940	3.489,51
18/1/2016	3,7250	-1,19%	3,6700	3,7250	3,5950	494	1.787,09
15/1/2016	3,7700	-4,56%	3,9500	3,9500	3,7700	1.686	6.389,60
14/1/2016	3,9500	-1,25%	3,9500	3,9500	3,9500	40	158,00
13/1/2016	4,0000	3,63%	4,0000	4,0000	3,8600	216	855,40
12/1/2016	3,8600	0,00%	3,8600	3,8600	3,8600		,00
11/1/2016	3,8600	-0,13%	3,8600	3,8600	3,8600	200	772,00
08/1/2016	3,8650	0,00%	3,8650	3,8650	3,8650	120	463,80
07/1/2016	3,8650	-0,90%	3,8650	3,8650	3,8650	240	927,60
05/1/2016	3,9000	0,78%	3,8250	3,9000	3,8150	4.262	16.535,53
04/1/2016	3,8700	0,26%	3,8350	3,8700	3,8350	240	925,30
31/12/2015	3,8600	4,32%	3,8100	3,8600	3,8100	200	767,00
30/12/2015	3,7000	0,00%	3,7000	3,7000	3,7000	20	74,00
29/12/2015	3,7000	-0,67%	3,7000	3,8100	3,7000	30.064	113.692,88
28/12/2015	3,7250	0,00%	3,7250	3,7250	3,7250	1.574	5.863,15
23/12/2015	3,7250	0,00%	3,7750	3,8250	3,7250	1.248	4.668,65
22/12/2015	3,7250	-3,25%	3,8750	3,8750	3,7000	1.970	7.491,25
21/12/2015	3,8500	0,65%	3,8150	3,8700	3,8150	18.510	71.242,58
18/12/2015	3,8250	-1,29%	3,8750	3,8750	3,8250	300	1.148,50
17/12/2015	3,8750	0,13%	3,8950	3,9950	3,8450	74.028	292.025,52
16/12/2015	3,8700	6,03%	3,6250	3,8700	3,5650	73.880	273.095,25
15/12/2015	3,6500	-1,35%	3,7150	3,7250	3,6250	1.512	5.522,44
14/12/2015	3,7000	0,68%	3,7000	3,7000	3,6750	11.370	41.904,30
11/12/2015	3,6750	-0,81%	3,7250	3,7250	3,6750	44.150	162.297,75
10/12/2015	3,7050	-0,27%	3,7150	3,7150	3,7050	10.010	37.187,05
09/12/2015	3,7150	-0,27%	3,7250	3,7750	3,6750	19.840	73.845,01
08/12/2015	3,7250	0,00%	3,7250	3,7350	3,7250	21.086	78.745,35
07/12/2015	3,7250	0,00%	3,7250	3,7250	3,7250		,00
04/12/2015	3,7250	1,22%	3,6800	3,7600	3,6500	109.124	405.695,30
03/12/2015	3,6800	-1,21%	3,8350	3,8350	3,6500	4.800	17.610,54
02/12/2015	3,7250	0,68%	3,6750	3,7250	3,6750	220	813,70
01/12/2015	3,7000	0,27%	3,7250	3,7250	3,6350	2.900	10.649,26
30/11/2015	3,6900	-0,94%	3,7500	3,7500	3,6900	20.620	76.172,76
27/11/2015	3,7250	0,00%	3,7750	3,7950	3,6900	10.598	39.499,34
26/11/2015	3,7250	0,00%	3,7250	3,7250	3,7250		,00
25/11/2015	3,7250	0,68%	3,7250	3,7250	3,6600	348	1.293,05
24/11/2015	3,7000	0,54%	3,7000	3,7000	3,7000	3.060	11.322,00
23/11/2015	3,6800	-1,21%	3,7000	3,7000	3,6800	1.900	7.028,00
20/11/2015	3,7250	-0,67%	3,7750	3,7750	3,7250	352	1.317,10
19/11/2015	3,7500	0,94%	3,7400	3,8250	3,6650	70.800	265.211,36
18/11/2015	3,7150	1,09%	3,7500	3,7500	3,5850	2.490	9.218,76
17/11/2015	3,6750	0,00%	3,6750	3,7000	3,6750	4.304	15.872,04
16/11/2015	3,6750	-1,34%	3,7250	3,7250	3,6750	658	2.434,87
13/11/2015	3,7250	0,95%	3,6750	3,7250	3,6500	1.780	6.541,88
12/11/2015	3,6900	-1,73%	3,8500	3,8500	3,5800	20.970	76.622,17
11/11/2015	3,7550	0,27%	3,7450	3,7950	3,6750	9.468	35.488,65
10/11/2015	3,7450	-0,13%	3,7500	3,7500	3,6600	120	441,35
09/11/2015	3,7500	0,81%	3,7500	3,7500	3,7500	22	82,50
06/11/2015	3,7200	1,22%	3,7200	3,7200	3,7200	200	744,00
05/11/2015	3,6750	0,00%	3,6750	3,6750	3,6500	53.000	194.171,04
04/11/2015	3,6750	-1,21%	3,6750	3,6750	3,6750	920	3.381,00
03/11/2015	3,7200	0,00%	3,7200	3,7200	3,7200	202	751,44
02/11/2015	3,7200	1,22%	3,7200	3,7200	3,6500	446	1.642,32
30/10/2015	3,6750	-1,08%	3,7200	3,7200	3,6500	7.170	26.174,13
29/10/2015	3,7150	-0,27%	3,7450	3,7450	3,6450	4.886	17.987,73
27/10/2015	3,7250	-0,53%	3,7450	3,7450	3,6950	830	3.083,71
26/10/2015	3,7450	2,32%	3,7450	3,7450	3,7450	42	157,29
23/10/2015	3,6600	1,39%	3,6000	3,6600	3,6000	71.360	256.896,51
22/10/2015	3,6100	-0,41%	3,6250	3,6250	3,6000	22.370	80.535,77
21/10/2015	3,6250	0,69%	3,6900	3,6900	3,6000	30.864	112.234,83
20/10/2015	3,6000	-1,37%	3,6950	3,6950	3,6000	1.404	5.056,68
19/10/2015	3,6500	0,69%	3,6950	3,6950	3,5000	1.402	4.985,07
16/10/2015	3,6250	-0,68%	3,6950	3,6950	3,5900	200	726,19
15/10/2015	3,6500	0,69%	3,6950	3,6950	3,5650	222	810,33
14/10/2015	3,6250	-0,28%	3,6950	3,6950	3,6250	622	2.256,29
13/10/2015	3,6350	3,86%	3,6050	3,6350	3,5650	604	2.166,81
12/10/2015	3,5000	0,72%	3,4500	3,5550	3,4300	18.236	63.653,97
09/10/2015	3,4750	0,72%	3,4600	3,4950	3,4000	434	1.491,64
08/10/2015	3,4500	0,73%	3,4950	3,4950	3,4000	912	3.107,13
07/10/2015	3,4250	1,48%	3,4500	3,4500	3,3750	210	719,59
06/10/2015	3,3750	0,75%	3,3750	3,3750	3,2850	362	1.192,80
05/10/2015	3,3500	-0,89%	3,3750	3,3750	3,3000	658	2.197,65
02/10/2015	3,3800	-1,60%	3,4200	3,4200	3,3500	734	2.473,84
01/10/2015	3,4350	-1,72%	3,4950	3,4950	3,3650	854	2.903,49
30/9/2015	3,4950	-0,14%	3,5000	3,5000	3,4400	212	739,74
29/9/2015	3,5000	0,72%	3,5000	3,5000	3,3750	422	1.453,99
28/9/2015	3,4750	-0,71%	3,5000	3,5000	3,3950	702	2.427,18
25/9/2015	3,5000	2,64%	3,5000	3,5000	3,3750	1.676	5.783,50
24/9/2015	3,4100	-0,87%	3,4850	3,4950	3,3650	29.038	98.428,50
23/9/2015	3,4400	-1,71%	3,5150	3,5150	3,3900	404	1.382,64
22/9/2015	3,5000	0,86%	3,5500	3,5500	3,3350	4.686	16.074,08
21/9/2015	3,4700	-0,72%	3,4950	3,4950	3,4200	1.482	5.084,43
18/9/2015	3,4950	-0,43%	3,5400	3,5400	3,4750	4.002	13.993,82
17/9/2015	3,5100	0,29%	3,5750	3,5750	3,5100	302	1.064,15
16/9/2015	3,5000	-3,71%	3,6500	3,6950	3,5000	98.588	361.030,28
15/9/2015	3,6350	1,11%	3,5950	3,6400	3,4500	117.424	415.710,33
14/9/2015	3,5950	1,70%	3,5000	3,5950	3,3850	3.780	13.285,55
11/9/2015	3,5350	-1,39%	3,6500	3,6500	3,5050	256	908,95
10/9/2015	3,5850	-0,55%	3,6050	3,6050	3,5350	9.518	34.121,89
09/9/2015	3,6050	1,98%	3,5350	3,6400	3,5350	416	1.474,34
08/9/2015	3,5350	-1,81%	3,6000	3,6000	3,5350	552	1.957,20
07/9/2015	3,6000	-0,41%	3,5250	3,6000	3,5250	2.028	7.168,26
04/9/2015	3,6150	-0,55%	3,7000	3,7000	3,6150	650	2.353,18
03/9/2015	3,6350	-0,14%	3,6800	3,6800	3,5800	1.366	4.968,71
02/9/2015	3,6400	-1,62%	3,7000	3,7000	3,5100	50.356	181.294,43
01/9/2015	3,7000	2,64%	3,6500	3,7450	3,6500	76.318	284.798,19
31/8/2015	3,6050	2,85%	3,5000	3,6600	3,4600	59.404	209.775,98
28/8/2015	3,5050	0,00%	3,5500	3,5500	3,5050	13.838	48.774,81
27/8/2015	3,5050	-0,99%	3,5150	3,5750	3,5000	378.458	1.324.638,34
26/8/2015	3,5400	1,14%	3,5000	3,5400	3,5000	244	855,76
25/8/2015	3,5000	0,00%	3,5000	3,6000	3,4950	241.978	846.921,25
24/8/2015	3,5000	0,00%	3,5800	3,5800	3,5000	320	1.136,00
21/8/2015	3,5000	0,00%	3,5750	3,5750	3,4000	62.806	220.512,27
20/8/2015	3,5000	-1,41%	3,5500	3,5500	3,5000	13.350	46.816,90
19/8/2015	3,5500	0,00%	3,5500	3,5750	3,5500	44.070	156.456,15
18/8/2015	3,5500	0,00%	3,5500	3,6000	3,5500	1.190	4.226,10
17/8/2015	3,5500	0,00%	3,5500	3,5500	3,5500	4.272	15.165,60
14/8/2015	3,5500	0,00%	3,5500	3,6000	3,4800	33.760	119.864,71
13/8/2015	3,5500	0,00%	3,5800	3,6000	3,5500	1.334	4.748,76
12/8/2015	3,5500	0,00%	3,6000	3,6000	3,5500	1.920	6.826,00
11/8/2015	3,5500	1,43%	3,5600	3,6000	3,5500	5.028	17.860,26
10/8/2015	3,5000	-1,27%	3,5750	3,5750	3,5000	28.046	98.163,49
07/8/2015	3,5450	0,28%	3,5000	3,5500	3,4500	1.634	5.722,52
06/8/2015	3,5350	-0,42%	3,5000	3,6450	3,4500	4.718	16.655,89
05/8/2015	3,5500	2,90%	3,5000	3,5500	3,3500	13.400	46.081,26
04/8/2015	3,4500	4,55%	3,5850	3,5850	3,3050	4.976	17.120,61
03/8/2015	3,3000	-12,93%	3,3350	3,4000	3,2850	71.432	236.263,23
26/6/2015	3,7900	-0,26%	3,8000	3,8000	3,5500	1.014	3.804,67
25/6/2015	3,8000	0,00%	3,8000	3,8000	3,8000	200	760,00
24/6/2015	3,8000	1,06%	3,8000	3,8500	3,7250	4.864	18.483,14
23/6/2015	3,7600	0,27%	3,7500	3,8500	3,5350	25.988	96.292,04
22/6/2015	3,7500	0,94%	3,7500	3,7750	3,6900	4.424	16.621,55
19/6/2015	3,7150	-0,93%	3,7500	3,7500	3,7000	452	1.673,99
18/6/2015	3,7500	0,00%	3,7500	3,7750	3,7100	2.870	10.762,52
17/6/2015	3,7500	-2,47%	3,8500	3,8500	3,6500	11.612	43.655,41
16/6/2015	3,8450	-3,27%	4,0000	4,0000	3,6600	4.776	18.314,57
15/6/2015	3,9750	-0,50%	4,0000	4,0000	3,8500	1.206	4.655,90
12/6/2015	3,9950	-0,75%	4,0000	4,0000	3,9400	600	2.391,62
11/6/2015	4,0250	-1,23%	4,0750	4,0750	3,9250	32.668	130.580,69
10/6/2015	4,0750	2,00%	4,0750	4,0750	4,0750	202	823,15
09/6/2015	3,9950	0,50%	4,0000	4,0000	3,8500	400	1.554,33
08/6/2015	3,9750	-0,13%	4,0000	4,0000	3,8500	1.494	5.823,53
05/6/2015	3,9800	-2,81%	4,0750	4,0750	3,9100	202	805,80
04/6/2015	4,0950	1,74%	4,0250	4,0950	3,9900	414	1.672,38
03/6/2015	4,0250	0,00%	4,0250	4,0250	4,0250	476	1.915,90
02/6/2015	4,0250	2,29%	4,0000	4,0500	3,9700	471.988	1.899.285,02
29/5/2015	3,9350	1,16%	3,9350	3,9350	3,9350	64	251,84
28/5/2015	3,8900	-1,02%	3,9300	3,9600	3,8900	314	1.226,96
27/5/2015	3,9300	-1,26%	4,0250	4,0250	3,8950	644	2.521,57
26/5/2015	3,9800	-1,73%	4,0500	4,0500	3,9750	722	2.879,19
25/5/2015	4,0500	1,25%	4,0500	4,0500	4,0500	204	826,20
22/5/2015	4,0000	-1,23%	4,0150	4,0250	3,9500	4.656	18.640,32
21/5/2015	4,0500	0,75%	4,0200	4,0500	4,0200	5.498	,00
20/5/2015	4,0200	-0,25%	4,0000	4,0350	4,0000	95.190	,00
19/5/2015	4,0300	0,88%	4,0000	4,0500	3,9500	17.244	,00
18/5/2015	3,9950	-0,12%	4,0000	4,0050	3,9550	10.468	,00
15/5/2015	4,0000	-0,99%	4,0550	4,0550	3,9600	900	,00
14/5/2015	4,0400	0,62%	4,0000	4,0400	4,0000	7.462	,00
13/5/2015	4,0150	0,37%	4,0000	4,0200	4,0000	24.374	,00
12/5/2015	4,0000	-0,62%	4,0000	4,0500	3,9800	13.156	,00
11/5/2015	4,0250	0,63%	4,0000	4,0500	3,9900	26.738	,00
08/5/2015	4,0000	5,12%	3,8450	4,0950	3,7500	30.096	,00
07/5/2015	3,8050	-4,88%	4,0000	4,0000	3,8050	2.436	,00
06/5/2015	4,0000	-1,23%	4,0500	4,0500	3,9000	300	,00
05/5/2015	4,0500	-1,22%	4,1000	4,1000	4,0500	232	,00
04/5/2015	4,1000	1,23%	4,0250	4,1000	3,8750	644	,00
30/4/2015	4,0500	1,25%	4,0000	4,0500	4,0000	684.490	,00
29/4/2015	4,0000	0,00%	4,0000	4,0000	3,9500	14.846	,00
28/4/2015	4,0000	0,00%	4,0000	4,0050	3,9450	71.754	,00
27/4/2015	4,0000	0,13%	4,0000	4,0000	4,0000	342	,00
24/4/2015	3,9950	0,88%	4,0000	4,0000	3,9450	3.370	,00
23/4/2015	3,9600	3,13%	3,8500	4,0500	3,8000	375.432	,00
22/4/2015	3,8400	1,19%	3,8750	3,8750	3,8000	39.938	,00
21/4/2015	3,7950	1,20%	3,7500	3,7950	3,7250	6.384	,00
20/4/2015	3,7500	0,00%	3,7500	3,7500	3,7500	60	,00
17/4/2015	3,7500	-3,35%	3,8800	3,8800	3,7500	17.228	,00
16/4/2015	3,8800	-0,39%	3,9000	3,9000	3,8100	634	,00
15/4/2015	3,8950	-0,13%	3,8750	3,9000	3,7750	43.938	,00
14/4/2015	3,9000	4,28%	3,7000	3,9000	3,7000	3.306	,00
09/4/2015	3,7400	-0,27%	3,7800	3,7800	3,6000	556	,00
08/4/2015	3,7500	-0,13%	3,7500	3,7500	3,7450	460	,00
07/4/2015	3,7550	-3,59%	3,7950	3,9000	3,6300	19.076	,00
02/4/2015	3,8950	1,17%	3,8950	3,8950	3,8500	15.350	,00
01/4/2015	3,8500	-1,16%	3,8950	3,8950	3,7950	246	,00
31/3/2015	3,8950	3,73%	3,8900	3,8950	3,7950	18.968	,00
30/3/2015	3,7550	-3,10%	3,5150	3,8000	3,5150	6.910	,00
27/3/2015	3,8750	1,71%	3,8300	3,9100	3,8000	2.800	,00
26/3/2015	3,8100	1,74%	3,7250	3,8800	3,7250	33.512	,00
24/3/2015	3,7450	4,32%	3,6000	3,7450	3,6000	849.752	,00
23/3/2015	3,5900	2,57%	3,5050	3,5900	3,5050	868	,00
20/3/2015	3,5000	0,00%	3,5000	3,6000	3,5000	32.748	,00
19/3/2015	3,5000	0,29%	3,4900	3,5500	3,4750	247.706	,00
18/3/2015	3,4900	-0,29%	3,4750	3,5000	3,4500	9.740	,00
17/3/2015	3,5000	-0,85%	3,5000	3,5250	3,4950	107.656	,00
16/3/2015	3,5300	4,59%	3,3500	3,5400	3,3500	4.190	,00
13/3/2015	3,3750	-2,17%	3,4500	3,4500	3,3750	32.376	,00
12/3/2015	3,4500	1,47%	3,4400	3,5000	3,4400	8.900	,00
11/3/2015	3,4000	-3,68%	3,5500	3,5700	3,4000	33.018	,00
10/3/2015	3,5300	-1,40%	3,7000	3,7000	3,5300	400	,00
09/3/2015	3,5800	-1,51%	3,5800	3,6450	3,5800	7.458	,00
06/3/2015	3,6350	0,97%	3,6500	3,7000	3,5800	50.836	,00
05/3/2015	3,6000	0,00%	3,7000	3,7000	3,5700	9.246	,00
04/3/2015	3,6000	-2,70%	3,7000	3,7000	3,5800	6.930	,00
03/3/2015	3,7000	2,78%	3,7000	3,7000	3,5850	306	,00
02/3/2015	3,6000	1,27%	3,5500	3,6400	3,5500	9.592	,00
27/2/2015	3,5550	-3,92%	3,7000	3,7000	3,5000	11.138	,00
26/2/2015	3,7000	-5,13%	3,6650	3,7350	3,6500	4.516	,00
25/2/2015	3,9000	2,63%	3,8400	3,9250	3,7600	4.374	,00
24/2/2015	3,8000	5,70%	3,6000	3,8500	3,6000	309.602	,00
20/2/2015	3,5950	-0,14%	3,6000	3,6000	3,5000	5.600	,00
19/2/2015	3,6000	0,00%	3,6000	3,6000	3,5200	354	,00
18/2/2015	3,6000	0,00%	3,6000	3,6000	3,5000	270	,00
17/2/2015	3,6000	-2,04%	3,6500	3,6500	3,4650	600	,00
16/2/2015	3,6750	0,00%	3,6750	3,6750	3,5750	10.136	,00
13/2/2015	3,6750	0,68%	3,6000	3,6750	3,6000	15.820	,00
12/2/2015	3,6500	0,14%	3,6500	3,6500	3,6000	160.128	,00
11/2/2015	3,6450	1,25%	3,5500	3,6950	3,5500	61.284	,00
10/2/2015	3,6000	2,86%	3,5500	3,6000	3,3800	85.190	,00
09/2/2015	3,5000	-1,55%	3,5000	3,5500	3,5000	10.908	,00
06/2/2015	3,5550	0,42%	3,6750	3,6750	3,4900	20.322	,00
05/2/2015	3,5400	-4,32%	3,7000	3,7000	3,5000	12.216	,00
04/2/2015	3,7000	0,68%	3,7000	3,7000	3,6450	185.228	,00
03/2/2015	3,6750	0,96%	3,6250	3,7000	3,6250	142.830	,00
02/2/2015	3,6400	3,26%	3,5150	3,6450	3,5150	3.856	,00
30/1/2015	3,5250	-0,28%	3,5950	3,5950	3,5250	37.140	,00
29/1/2015	3,5350	-1,26%	3,5350	3,5750	3,4950	36.448	,00
28/1/2015	3,5800	-0,56%	3,6000	3,6000	3,5000	18.722	,00
27/1/2015	3,6000	-0,41%	3,6000	3,6150	3,5050	2.198	,00
26/1/2015	3,6150	0,56%	3,5250	3,6150	3,5250	4.384	,00
23/1/2015	3,5950	-2,84%	3,7200	3,7200	3,5050	15.342	,00
22/1/2015	3,7000	3,64%	3,5700	3,8000	3,5300	77.228	,00
21/1/2015	3,5700	-6,67%	3,8500	3,8500	3,5250	61.862	,00
20/1/2015	3,8250	0,66%	3,8500	3,8500	3,7600	17.068	,00
19/1/2015	3,8000	1,33%	3,7350	3,8000	3,7000	800	,00
16/1/2015	3,7500	-1,32%	3,7000	3,8000	3,7000	73.104	,00
15/1/2015	3,8000	2,70%	3,7800	3,8000	3,7300	20.042	,00
14/1/2015	3,7000	0,00%	3,7800	3,7800	3,6900	34.512	,00
13/1/2015	3,7000	0,00%	3,8450	3,8450	3,7000	44.364	,00
12/1/2015	3,7000	1,37%	3,7500	3,7500	3,6450	4.932	,00
09/1/2015	3,6500	0,69%	3,6000	3,6500	3,6000	40	,00
08/1/2015	3,6250	0,00%	3,7200	3,7200	3,5700	222	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΙΡΟΜΕΖ	0,4615	7,33 %	0,0315	2.046.435
ΓΚΜΕΖΖ	0,4625	4,88 %	0,0215	200.553
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ACAG	5,9000	3,87 %	0,2200	70.878
ΠΑΠ	3,0800	3,01 %	0,0900	3.030
ΠΑΙΡ	0,9300	2,88 %	0,0260	27
EIS	2,0250	2,79 %	0,0550	82.215
TREK	2,7550	1,98 %	0,0535	6.398
ΠΡΟΝΤΕΑ	6,0000	1,69 %	0,1000	1.370

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,1860	-7,00 %	-0,0140	350
ΛΑΝΑΚ	1,3600	-4,90 %	-0,0700	4.347
ΦΑΙΣ	3,2800	-4,09 %	-0,1400	34.773
ΕΥΡΩΒ	3,5010	-3,82 %	-0,1390	11.372.469
ΕΚΤΕΡ	3,5950	-2,84 %	-0,1050	76.330
ΜΕΒΑ	8,6000	-2,82 %	-0,2500	3.343
ΙΝΛΟΤ	1,0000	-2,72 %	-0,0280	2.318.533
ΜΕΝΤΙ	2,5100	-2,71 %	-0,0700	450
ΛΟΓΟΣ	2,1600	-2,70 %	-0,0600	1.700
ΤΖΚΑ	1,3100	-2,60 %	-0,0350	2.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5010	-3,82 %	-0,1390	40.148.733
ΑΛΦΑ	3,4060	-0,99 %	-0,0340	13.201.548
MTLN	41,2600	-1,72 %	-0,7200	8.664.387
ΠΕΙΡ	7,0440	-0,28 %	-0,0200	8.346.767
ΟΤΕ	16,9700	-0,53 %	-0,0900	7.183.728
ΔΕΗ	18,0900	1,06 %	0,1900	7.043.532
ΕΤΕ	13,1500	-1,05 %	-0,1400	5.976.183
ΜΠΕΛΑ	27,2800	-0,66 %	-0,1800	4.438.544
ΜΟΗ	29,7200	-2,56 %	-0,7800	3.769.157
ΟΠΑΠ	18,4500	-0,75 %	-0,1400	2.974.930

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5010	-3,82 %	11.372.469	40,15εκ.
ΑΛΦΑ	3,4060	-0,99 %	3.871.558	13,20εκ.
ΙΝΛΟΤ	1,0000	-2,72 %	2.318.533	2,34εκ.
ΚΑΙΡΟΜΕΖ	0,4615	7,33 %	2.046.435	940,8χιλ.
ΦΒΜΕΖΖ	0,0696	0,87 %	1.913.653	133,3χιλ.
ΠΕΙΡ	7,0440	-0,28 %	1.182.703	8,35εκ.
ΕΤΕ	13,1500	-1,05 %	452.261	5,98εκ.
ΕΛΛΑΚΤΩΡ	1,8980	0,74 %	445.542	846,9χιλ.
ΟΤΕ	16,9700	-0,53 %	424.235	7,18εκ.
ΔΕΗ	18,0900	1,06 %	391.778	7,04εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,0000	1,01 %	202.204	1,43 %
ΚΑΙΡΟΜΕΖ	0,4615	7,33 %	2.046.435	0,66 %
EIS	2,0250	2,79 %	82.215	0,54 %
ΠΡΟΦ	8,0300	-0,12 %	81.095	0,33 %
ΕΥΡΩΒ	3,5010	-3,82 %	11.372.469	0,31 %
ΕΚΤΕΡ	3,5950	-2,84 %	76.330	0,28 %
ΓΚΜΕΖΖ	0,4625	4,88 %	200.553	0,23 %
ΚΟΥΑΛ	1,1860	-0,67 %	54.764	0,20 %
ACAG	5,9000	3,87 %	70.878	0,19 %
ΙΝΤΚΑ	3,4750	-0,29 %	161.715	0,19 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3730	-2,36 %	3.808	13,87 %
ΚΑΙΡΟΜΕΖ	0,4615	7,33 %	2.046.435	9,65 %
ΛΑΝΑΚ	1,3600	-4,90 %	4.347	6,99 %
ΓΚΜΕΖΖ	0,4625	4,88 %	200.553	6,35 %
ΑΤΕΚ	1,3100	-0,76 %	3.522	6,06 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	233.446	6,06 %
ΜΙΝ	0,7300	-1,08 %	1.455	5,69 %
ΕΛΧΑ	3,8450	1,18 %	325.128	5,39 %
ΠΡΔ	0,4860	-2,41 %	6.900	4,82 %
ΝΑΚΑΣ	3,7200	-1,59 %	187	4,76 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%