Συνεχης ενημερωση

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)

14,2200 €

-0,1600 (-1,11%)

Άνοιγμα 14,3600
Υψηλό 14,3600
Χαμηλό 13,7800

Όγκος 19.670
Τζίρος 278.951 €
Πράξεις 327

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/7/2013	2,3500	0,00%	2,3500	2,3500	2,3250	854	,00
11/7/2013	2,3500	1,08%	2,3500	2,3600	2,3000	70.536	,00
10/7/2013	2,3250	-1,06%	2,3450	2,3500	2,3000	32.218	,00
09/7/2013	2,3500	0,00%	2,3500	2,3500	2,3050	30.792	,00
08/7/2013	2,3500	0,00%	2,3600	2,3600	2,3300	200	,00
05/7/2013	2,3500	0,00%	2,3450	2,3500	2,3200	6.024	,00
04/7/2013	2,3500	0,00%	2,3500	2,3500	2,3000	71.046	,00
03/7/2013	2,3500	0,21%	2,3500	2,3500	2,3000	22.110	,00
02/7/2013	2,3450	-0,21%	2,3500	2,3500	2,3450	43.786	,00
01/7/2013	2,3500	0,00%	2,3500	2,3500	2,3100	484	,00
28/6/2013	2,3500	1,29%	2,3500	2,3500	2,3350	2.880	,00
27/6/2013	2,3200	0,65%	2,3050	2,3350	2,3000	4.382	,00
26/6/2013	2,3050	-1,91%	2,3750	2,3750	2,3000	7.030	,00
25/6/2013	2,3500	0,00%	2,3500	2,3600	2,3400	14.158	,00
21/6/2013	2,3500	-2,08%	2,4050	2,4050	2,3000	1.752	,00
20/6/2013	2,4000	0,00%	2,4150	2,4150	2,3950	1.362	,00
19/6/2013	2,4000	1,05%	2,4000	2,4000	2,3650	2.390	,00
18/6/2013	2,3750	1,06%	2,3650	2,4000	2,3250	1.620	,00
17/6/2013	2,3500	-0,21%	2,3550	2,3550	2,3000	33.582	,00
14/6/2013	2,3550	0,21%	2,3550	2,3650	2,3000	5.512	,00
13/6/2013	2,3500	4,21%	2,2500	2,3550	2,2500	62.590	,00
12/6/2013	2,2550	-1,53%	2,2900	2,3050	2,2450	1.787.914	,00
11/6/2013	2,2900	-2,97%	2,3750	2,3750	2,2850	45.462	,00
10/6/2013	2,3600	0,00%	2,3550	2,3600	2,3350	20.734	,00
07/6/2013	2,3600	-0,84%	2,3800	2,3800	2,3150	14.074	,00
06/6/2013	2,3800	1,71%	2,3300	2,3800	2,3000	49.598	,00
05/6/2013	2,3400	-0,43%	2,3750	2,3750	2,3150	3.364	,00
04/6/2013	2,3500	-0,21%	2,3550	2,3550	2,3000	9.718	,00
03/6/2013	2,3550	-0,63%	2,3900	2,3900	2,3500	10.150	,00
31/5/2013	2,3700	1,07%	2,3450	2,4400	2,3300	6.570	,00
30/5/2013	2,3450	-0,21%	2,3800	2,4650	2,3300	84.864	,00
29/5/2013	2,3500	0,00%	2,3600	2,3600	2,3250	14.644	,00
28/5/2013	2,3500	0,64%	2,3500	2,3700	2,3450	28.364	,00
27/5/2013	2,3350	-2,71%	2,3900	2,4000	2,3200	40.100	,00
24/5/2013	2,4000	0,21%	2,4200	2,4200	2,3950	31.966	,00
23/5/2013	2,3950	-1,64%	2,4000	2,4200	2,3600	208.342	,00
22/5/2013	2,4350	0,62%	2,4250	2,4500	2,4000	25.712	,00
21/5/2013	2,4200	1,68%	2,3900	2,4200	2,3500	53.530	,00
20/5/2013	2,3800	-1,45%	2,4150	2,4450	2,3300	19.478	,00
17/5/2013	2,4150	-1,63%	2,4250	2,4450	2,4050	143.180	,00
16/5/2013	2,4550	-0,81%	2,4500	2,4750	2,3850	199.116	,00
15/5/2013	2,4750	7,61%	2,2950	2,4750	2,2850	186.858	,00
14/5/2013	2,3000	2,68%	2,2500	2,3000	2,2500	86.220	,00
13/5/2013	2,2400	0,00%	2,2750	2,2750	2,2400	140.660	,00
10/5/2013	2,2400	-1,97%	2,2750	2,2800	2,2350	151.150	,00
09/5/2013	2,2850	1,33%	2,2550	2,2850	2,2300	477.938	,00
08/5/2013	2,2550	-0,88%	2,2950	2,2950	2,2150	301.130	,00
02/5/2013	2,2750	0,00%	2,3250	2,3250	2,2400	114.340	,00
30/4/2013	2,2750	-0,87%	2,3000	2,3000	2,2700	650	,00
29/4/2013	2,2950	0,88%	2,2800	2,3000	2,2650	21.068	,00
26/4/2013	2,2750	1,56%	2,2900	2,2900	2,2300	2.680	,00
25/4/2013	2,2400	-0,44%	2,2500	2,2550	2,2250	53.242	,00
24/4/2013	2,2500	2,27%	2,2000	2,2500	2,2000	308.992	,00
23/4/2013	2,2000	1,15%	2,1900	2,2000	2,1850	27.318	,00
22/4/2013	2,1750	0,00%	2,1750	2,1900	2,1500	3.490	,00
19/4/2013	2,1750	-0,68%	2,1900	2,1900	2,1200	1.142	,00
18/4/2013	2,1900	1,62%	2,1900	2,1900	2,1600	1.428	,00
17/4/2013	2,1550	1,89%	2,1550	2,1550	2,1150	2.792	,00
16/4/2013	2,1150	-0,47%	2,1950	2,1950	2,1000	46.344	,00
15/4/2013	2,1250	-3,41%	2,1100	2,1950	2,1100	3.602	,00
12/4/2013	2,2000	0,23%	2,1600	2,2000	2,1600	320	,00
11/4/2013	2,1950	0,00%	2,2000	2,2000	2,1700	200	,00
10/4/2013	2,1950	-0,23%	2,2000	2,2000	2,1600	200	,00
09/4/2013	2,2000	1,85%	2,2000	2,2000	2,1300	46.046	,00
08/4/2013	2,1600	0,00%	2,2000	2,2000	2,0500	20.022	,00
05/4/2013	2,1600	-1,82%	2,2000	2,3000	2,1600	46.150	,00
04/4/2013	2,2000	2,56%	2,2000	2,2000	2,1600	1.622	,00
03/4/2013	2,1450	-2,50%	2,2000	2,2000	2,1450	3.920	,00
02/4/2013	2,2000	1,15%	2,2000	2,2000	2,1650	3.602	,00
28/3/2013	2,1750	0,93%	2,1350	2,2200	2,1250	3.348	,00
27/3/2013	2,1550	1,41%	2,1400	2,2900	2,1100	22.190	,00
26/3/2013	2,1250	-2,07%	2,1600	2,2700	2,0800	27.744	,00
22/3/2013	2,1700	-2,91%	2,2850	2,2850	2,1200	7.032	,00
21/3/2013	2,2350	3,47%	2,1900	2,3150	2,1600	477.414	,00
20/3/2013	2,1600	4,10%	2,1450	2,1900	2,0550	265.852	,00
19/3/2013	2,0750	-2,81%	2,1600	2,1600	2,0750	20.764	,00
15/3/2013	2,1350	0,95%	2,1550	2,1600	2,1350	92.670	,00
14/3/2013	2,1150	1,20%	2,0900	2,1250	2,0850	6.342	,00
13/3/2013	2,0900	-0,24%	2,1250	2,2100	2,0900	53.774	,00
12/3/2013	2,0950	0,24%	2,0900	2,2150	2,0850	23.234	,00
11/3/2013	2,0900	-0,48%	2,1000	2,1000	2,0700	242	,00
08/3/2013	2,1000	0,72%	2,0700	2,1250	2,0700	30.856	,00
07/3/2013	2,0850	0,24%	2,0800	2,1000	2,0550	23.530	,00
06/3/2013	2,0800	-0,72%	2,0250	2,0850	2,0250	3.608	,00
05/3/2013	2,0950	-0,95%	2,1150	2,1150	2,0900	4.330	,00
04/3/2013	2,1150	-2,76%	2,1750	2,1750	2,1150	530	,00
01/3/2013	2,1750	-1,14%	2,2000	2,2250	2,1750	7.220	,00
28/2/2013	2,2000	1,15%	2,1750	2,2000	2,1750	2.002	,00
27/2/2013	2,1750	2,11%	2,1300	2,2450	2,1200	28.300	,00
26/2/2013	2,1300	0,00%	2,1300	2,1600	2,0500	29.678	,00
25/2/2013	2,1300	-0,23%	2,1300	2,1500	2,1050	3.670	,00
22/2/2013	2,1350	-2,06%	2,0850	2,1500	2,0850	4.706	,00
21/2/2013	2,1800	1,16%	2,2050	2,2050	2,1000	64.930	,00
20/2/2013	2,1550	2,38%	2,1000	2,2000	2,1000	18.434	,00
19/2/2013	2,1050	0,24%	2,1000	2,1950	2,1000	9.380	,00
18/2/2013	2,1000	0,00%	2,1000	2,1250	2,0750	20.550	43.129,85
15/2/2013	2,1000	0,00%	2,1000	2,1000	2,0900	2.492	5.228,94
14/2/2013	2,1000	0,00%	2,1000	2,2450	2,0850	45.622	96.080,89
13/2/2013	2,1000	-3,89%	2,2200	2,2200	2,1000	3.312	7.117,89
12/2/2013	2,1850	-2,46%	2,2500	2,2500	2,1850	4.608	10.177,28
11/2/2013	2,2400	-0,44%	2,2500	2,2500	2,2200	330	738,20
08/2/2013	2,2500	0,45%	2,2500	2,2500	2,2500	50	112,50
07/2/2013	2,2400	-0,44%	2,2500	2,2500	2,2400	5.022	11.249,50
06/2/2013	2,2500	1,12%	2,2450	2,3000	2,2250	213.088	479.843,60
05/2/2013	2,2250	-1,11%	2,1950	2,2500	2,1950	47.774	105.590,38
04/2/2013	2,2500	2,27%	2,2000	2,2500	2,1950	61.472	137.857,25
01/2/2013	2,2000	0,23%	2,2200	2,2200	2,1850	8.152	17.905,16
31/1/2013	2,1950	-0,23%	2,2500	2,2500	2,1700	28.960	63.545,03
30/1/2013	2,2000	-1,12%	2,2250	2,2500	2,2000	73.864	164.977,70
29/1/2013	2,2250	-0,67%	2,2400	2,2500	2,2200	143.962	323.684,04
28/1/2013	2,2400	3,46%	2,2000	2,2500	2,1900	9.144	20.243,60
25/1/2013	2,1650	2,12%	2,0600	2,1700	2,0600	27.276	57.437,26
24/1/2013	2,1200	-0,70%	2,1100	2,2900	2,1100	15.668	33.724,26
23/1/2013	2,1350	1,67%	2,1000	2,1950	2,1000	4.500	9.465,75
22/1/2013	2,1000	0,00%	2,1000	2,1400	2,0800	25.150	52.943,22
21/1/2013	2,1000	0,00%	2,1000	2,1250	2,0900	38.708	81.299,11
18/1/2013	2,1000	0,96%	2,1000	2,1100	2,0800	33.528	70.253,72
17/1/2013	2,0800	-2,58%	2,1150	2,1150	2,0750	4.532	9.516,20
16/1/2013	2,1350	1,18%	2,0900	2,1400	2,0800	11.442	24.106,33
15/1/2013	2,1100	-6,22%	2,2500	2,2500	2,0950	234.162	509.372,78
14/1/2013	2,2500	-1,10%	2,2850	2,2850	2,2250	18.088	40.714,55
11/1/2013	2,2750	-0,22%	2,3100	2,3100	2,2600	3.124	7.131,70
10/1/2013	2,2800	-0,87%	2,3150	2,3150	2,2600	354.000	811.197,32
09/1/2013	2,3000	0,00%	2,3300	2,3300	2,2800	130.370	298.796,01
08/1/2013	2,3000	1,55%	2,2850	2,3350	2,2550	381.422	874.735,86
07/1/2013	2,2650	1,34%	2,2350	2,2650	2,2250	47.790	106.999,90
04/1/2013	2,2350	2,05%	2,2000	2,2400	2,1850	42.644	94.790,92
03/1/2013	2,1900	2,29%	2,1410	2,2400	2,1410	17.004	37.238,30
02/1/2013	2,1410	-0,93%	2,1610	2,1900	2,0960	67.874	145.241,48
31/12/2012	2,1610	0,00%	2,1850	2,1850	2,1160	4.186	8.989,30
28/12/2012	2,1610	0,00%	2,1710	2,1710	2,1260	6.752	14.537,66
27/12/2012	2,1610	0,00%	2,1900	2,1950	2,1060	7.838	17.014,98
21/12/2012	2,1610	-0,87%	2,1560	2,1900	2,1560	5.088	11.037,74
20/12/2012	2,1800	0,00%	2,1800	2,2300	2,1210	20.572	44.804,09
19/12/2012	2,1800	8,13%	2,0410	2,2150	2,0260	107.114	230.612,33
18/12/2012	2,0160	0,75%	2,0010	2,0160	2,0010	61.696	124.356,85
17/12/2012	2,0010	0,50%	1,9910	2,0210	1,9910	24.890	49.599,50
14/12/2012	1,9910	-0,25%	2,0160	2,0160	1,9860	46.782	93.249,82
13/12/2012	1,9960	-0,50%	2,0410	2,0410	1,9420	21.374	42.575,40
12/12/2012	2,0060	0,75%	1,9910	2,0410	1,9910	80.450	161.762,54
11/12/2012	1,9910	-2,45%	2,0410	2,0660	1,9810	145.290	289.700,63
10/12/2012	2,0410	0,00%	2,1260	2,1260	1,9560	73.600	147.812,74
07/12/2012	2,0410	5,92%	1,9420	2,0410	1,8970	1.435.082	2.590.364,04
06/12/2012	1,9270	4,33%	1,8570	1,9270	1,8420	55.974	105.664,10
05/12/2012	1,8470	5,72%	1,7470	1,8920	1,7470	4.900	8.838,79
04/12/2012	1,7470	-1,13%	1,7520	1,7570	1,7320	114.626	200.791,00
03/12/2012	1,7670	5,94%	1,6480	1,7670	1,6430	119.442	202.607,96
30/11/2012	1,6680	-2,91%	1,6880	1,6930	1,6430	14.286	23.755,47
29/11/2012	1,7180	1,48%	1,7320	1,8320	1,7180	49.148	85.150,72
28/11/2012	1,6930	0,89%	1,7420	1,7420	1,6730	99.658	168.650,80
27/11/2012	1,6780	0,60%	1,6880	1,7520	1,6630	41.804	72.066,08
26/11/2012	1,6680	-0,89%	1,7130	1,7180	1,6530	3.666	6.177,20
23/11/2012	1,6830	-0,30%	1,6980	1,6980	1,6480	7.336	12.317,56
22/11/2012	1,6880	3,05%	1,6430	1,7130	1,6430	37.594	63.254,30
21/11/2012	1,6380	-0,30%	1,6430	1,6430	1,6180	36.876	60.483,45
20/11/2012	1,6430	0,00%	1,6430	1,6430	1,6380	4.422	7.262,30
19/11/2012	1,6430	5,12%	1,5580	1,6430	1,5330	106.510	168.233,42
16/11/2012	1,5630	2,96%	1,5930	1,5930	1,5430	66.368	104.245,80
15/11/2012	1,5180	1,00%	1,5080	1,5380	1,5080	35.616	53.982,14
14/11/2012	1,5030	8,21%	1,3940	1,5380	1,3940	19.224	27.570,65
13/11/2012	1,3890	-0,36%	1,3940	1,3990	1,3790	7.106	9.882,35
12/11/2012	1,3940	-0,36%	1,4290	1,4290	1,3440	21.128	29.382,98
09/11/2012	1,3990	2,19%	1,3690	1,3990	1,3690	4.488	6.175,59
08/11/2012	1,3690	-3,86%	1,3990	1,3990	1,3440	10.374	14.099,44
07/11/2012	1,4240	3,64%	1,3740	1,4440	1,3740	13.166	18.857,47
06/11/2012	1,3740	0,00%	1,3740	1,3740	1,3690	4.660	6.383,20
05/11/2012	1,3740	6,18%	1,2940	1,3740	1,2650	16.474	22.001,72
02/11/2012	1,2940	0,78%	1,2940	1,2940	1,2600	1.818	2.303,74
01/11/2012	1,2840	0,00%	1,3240	1,3240	1,2450	28.418	35.802,95
31/10/2012	1,2840	1,90%	1,3240	1,3240	1,2840	9.664	12.654,36
30/10/2012	1,2600	-0,71%	1,2100	1,2940	1,2100	14.030	17.515,57
29/10/2012	1,2690	0,00%	1,2690	1,2840	1,2500	27.282	34.423,45
26/10/2012	1,2690	-5,58%	1,3740	1,3740	1,2690	15.884	20.485,60
25/10/2012	1,3440	-3,59%	1,3640	1,4240	1,3390	5.724	7.760,30
24/10/2012	1,3940	-2,11%	1,4240	1,4240	1,3140	40.210	54.905,02
23/10/2012	1,4240	-3,98%	1,4930	1,4930	1,4140	3.638	5.319,45
22/10/2012	1,4830	0,95%	1,4590	1,4930	1,4590	16.422	24.381,75
19/10/2012	1,4690	2,44%	1,4240	1,4780	1,4140	5.434	7.839,57
18/10/2012	1,4340	1,41%	1,4140	1,4340	1,3890	2.652	3.732,30
17/10/2012	1,4140	3,29%	1,3740	1,4290	1,3690	22.766	31.629,90
16/10/2012	1,3690	1,11%	1,3640	1,3840	1,3290	14.152	19.274,01
15/10/2012	1,3540	-0,37%	1,3440	1,3540	1,3190	512	680,10
12/10/2012	1,3590	3,03%	1,3340	1,3690	1,3190	10.708	14.542,99
11/10/2012	1,3190	1,54%	1,3190	1,3190	1,3140	100	132,49
10/10/2012	1,2990	-0,76%	1,2940	1,3290	1,2450	37.620	48.009,00
09/10/2012	1,3090	-2,24%	1,3540	1,3540	1,3040	2.836	3.715,53
08/10/2012	1,3390	0,75%	1,3440	1,3640	1,2940	5.996	7.955,16
05/10/2012	1,3290	3,91%	1,2790	1,3640	1,2450	188.476	246.635,64
04/10/2012	1,2790	2,32%	1,2740	1,2790	1,2740	3.415.030	4.301.107,92
03/10/2012	1,2500	0,40%	1,2450	1,2690	1,2400	26.188	32.779,82
02/10/2012	1,2450	-1,58%	1,2650	1,2650	1,2200	119.370	148.644,28
01/10/2012	1,2650	1,61%	1,2450	1,2840	1,2300	336.100	420.828,80
28/9/2012	1,2450	0,00%	1,2450	1,2600	1,2000	18.092	22.394,73
27/9/2012	1,2450	-1,58%	1,2650	1,2650	1,2200	11.934	14.735,32
26/9/2012	1,2650	0,00%	1,2650	1,2840	1,2250	246.944	308.344,81
25/9/2012	1,2650	-2,24%	1,2940	1,2940	1,2300	40.578	51.581,96
24/9/2012	1,2940	-1,52%	1,3340	1,3340	1,2790	46.124	59.903,86
21/9/2012	1,3140	4,29%	1,2450	1,3440	1,2450	19.960	25.804,31
20/9/2012	1,2600	-3,00%	1,2940	1,3240	1,2600	15.312	19.796,69
19/9/2012	1,2990	1,17%	1,2940	1,3190	1,2550	13.280	16.944,74
18/9/2012	1,2840	11,65%	1,1550	1,2840	1,1550	4.556	5.454,54
17/9/2012	1,1500	-1,29%	1,1950	1,1950	1,1200	9.946	11.305,35
14/9/2012	1,1650	0,00%	1,1850	1,1850	1,1250	1.450	1.659,93
13/9/2012	1,1650	-1,69%	1,1900	1,1900	1,1450	8.918	10.305,57
12/9/2012	1,1850	-1,25%	1,2250	1,2250	1,1300	124.654	149.504,95
11/9/2012	1,2000	0,42%	1,1950	1,2150	1,1450	3.536	4.194,80
10/9/2012	1,1950	8,64%	1,1100	1,1950	1,1050	19.316	22.059,38
07/9/2012	1,1000	0,46%	1,0950	1,1150	1,0750	11.892	13.034,00
06/9/2012	1,0950	0,00%	1,1100	1,1100	1,0650	744	804,40
05/9/2012	1,0950	0,00%	1,0950	1,0950	1,0900	18.280	20.015,00
04/9/2012	1,0950	0,00%	1,0950	1,0950	1,0850	16.472	18.036,00
03/9/2012	1,0950	2,82%	1,0850	1,0950	1,0700	24.326	26.537,90
31/8/2012	1,0650	0,95%	1,0600	1,0950	1,0600	18.180	19.325,00
30/8/2012	1,0550	0,48%	1,0500	1,0650	1,0500	21.504	22.660,30
29/8/2012	1,0500	1,45%	1,0450	1,0500	1,0450	1.326	1.391,50
28/8/2012	1,0350	-0,58%	1,0060	1,0350	1,0060	602	612,00
27/8/2012	1,0410	7,79%	0,9857	1,0410	0,9857	3.264	3.272,15
24/8/2012	0,9658	1,05%	0,9608	0,9708	0,9558	30.618	29.570,08
23/8/2012	0,9558	1,05%	0,9508	0,9558	0,9508	804	767,00
22/8/2012	0,9459	2,70%	0,9409	0,9459	0,9409	2.372	2.243,39
21/8/2012	0,9210	1,10%	0,9210	0,9210	0,9210	2	1,85
20/8/2012	0,9110	-1,62%	0,9110	0,9210	0,9110	125.128	113.991,70
17/8/2012	0,9260	2,76%	0,9011	0,9260	0,9011	15.772	14.377,81
16/8/2012	0,9011	-2,69%	0,9110	0,9359	0,9011	227.120	206.866,44
14/8/2012	0,9260	-3,12%	0,9210	0,9260	0,9210	462	427,30
13/8/2012	0,9558	0,00%	0,9558	0,9558	0,9558		,00
10/8/2012	0,9558	0,00%	0,9558	0,9558	0,9558		,00
09/8/2012	0,9558	0,00%	0,9558	0,9558	0,9558	2.760	2.638,08
08/8/2012	0,9558	-0,52%	0,9508	0,9608	0,9459	654	624,13
07/8/2012	0,9608	3,76%	0,9260	0,9608	0,9260	37.738	35.893,07
06/8/2012	0,9260	1,65%	0,9110	0,9309	0,9110	5.274	4.808,55
03/8/2012	0,9110	-3,69%	0,9210	0,9260	0,9110	120.632	109.904,47
02/8/2012	0,9459	1,07%	0,9210	0,9459	0,8961	144.518	131.119,82
01/8/2012	0,9359	-1,57%	0,9359	0,9359	0,9359	466	436,16
31/7/2012	0,9508	0,00%	0,9508	0,9508	0,9508		,00
30/7/2012	0,9508	0,00%	0,9508	0,9508	0,9508		,00
27/7/2012	0,9508	0,00%	0,9508	0,9508	0,9508	104.458	99.320,00
26/7/2012	0,9508	0,00%	0,9508	0,9508	0,9508	100	95,50
25/7/2012	0,9508	0,00%	0,9558	0,9608	0,9309	108.112	102.735,69
24/7/2012	0,9508	3,24%	0,8911	0,9508	0,8712	108.898	100.803,67
23/7/2012	0,9210	-1,59%	0,9110	0,9210	0,8961	150.346	138.077,11
20/7/2012	0,9359	0,00%	0,9309	0,9558	0,9210	78.154	72.881,58
19/7/2012	0,9359	0,00%	0,9359	0,9359	0,9309	124.166	115.904,68
18/7/2012	0,9359	4,44%	0,8961	0,9459	0,8961	293.554	270.325,06
17/7/2012	0,8961	2,27%	0,8762	0,9060	0,8712	296.944	265.416,43
16/7/2012	0,8762	-2,22%	0,8961	0,8961	0,8762	111.494	99.272,40
13/7/2012	0,8961	0,00%	0,8762	0,9110	0,8762	254.956	228.822,00
12/7/2012	0,8961	1,70%	0,8811	0,8961	0,8712	83.592	73.863,64
11/7/2012	0,8811	0,00%	0,8811	0,8811	0,8712	156.056	137.401,81
10/7/2012	0,8811	-1,12%	0,8811	0,8911	0,8712	238.444	209.874,65
09/7/2012	0,8911	1,13%	0,8811	0,8961	0,8712	155.256	137.347,76
06/7/2012	0,8811	2,31%	0,8612	0,8811	0,8513	161.488	141.248,98
05/7/2012	0,8612	1,76%	0,8463	0,8662	0,8314	386.466	330.242,74
04/7/2012	0,8463	3,03%	0,8264	0,8513	0,8214	509.468	428.971,14
03/7/2012	0,8214	3,13%	0,7866	0,8214	0,7866	494.128	398.938,47
02/7/2012	0,7965	0,00%	0,7965	0,8015	0,7915	212.538	169.294,40
29/6/2012	0,7965	0,00%	0,7965	0,8214	0,7965	324.582	260.906,78
28/6/2012	0,7965	0,00%	0,7965	0,7965	0,7617	71.130	56.354,31
27/6/2012	0,7965	0,63%	0,7866	0,8164	0,7866	182.422	145.213,68
26/6/2012	0,7915	3,23%	0,7467	0,8065	0,7467	135.448	105.408,32
25/6/2012	0,7667	-8,32%	0,8413	0,8413	0,7467	223.302	171.341,98
22/6/2012	0,8363	7,00%	0,7816	0,8363	0,7816	172.028	142.064,84
21/6/2012	0,7816	2,61%	0,7716	0,8214	0,7567	632.806	501.110,16
20/6/2012	0,7617	2,70%	0,7567	0,7667	0,7268	504.054	377.383,83
19/6/2012	0,7417	4,92%	0,7318	0,7716	0,7219	261.586	195.578,98
18/6/2012	0,7069	2,90%	0,7169	0,7268	0,6919	87.668	61.847,13
15/6/2012	0,6870	-4,17%	0,7069	0,7069	0,6870	46.582	32.006,94
14/6/2012	0,7169	7,47%	0,6870	0,7169	0,6621	38.538	26.758,57
13/6/2012	0,6671	-0,74%	0,6472	0,6671	0,6472	502	326,75
12/6/2012	0,6721	-0,72%	0,6721	0,6721	0,6671	140	94,30
11/6/2012	0,6770	0,00%	0,6770	0,6770	0,6770	11.710	7.927,44
08/6/2012	0,6770	-1,46%	0,6820	0,6820	0,6671	460	310,40
07/6/2012	0,6870	2,98%	0,6671	0,6870	0,6671	6.026	4.093,49
06/6/2012	0,6671	1,52%	0,6671	0,6671	0,6671	100	67,00
05/6/2012	0,6571	1,53%	0,6621	0,6671	0,6322	1.004	648,40
01/6/2012	0,6472	-4,40%	0,6770	0,6870	0,6472	114.414	74.738,53
31/5/2012	0,6770	4,60%	0,6721	0,6820	0,6721	2.450	1.665,20
30/5/2012	0,6472	-7,79%	0,6870	0,6870	0,6472	191.698	126.923,70
29/5/2012	0,7019	0,70%	0,7069	0,7069	0,6571	312.216	218.085,50
28/5/2012	0,6970	1,46%	0,6870	0,7219	0,6870	458.288	320.423,19
25/5/2012	0,6870	9,52%	0,6273	0,7119	0,6273	64.090	42.838,42
24/5/2012	0,6273	-10,63%	0,6870	0,6870	0,5974	164.744	108.188,38
23/5/2012	0,7019	-4,09%	0,7219	0,7318	0,6970	119.096	85.585,94
22/5/2012	0,7318	-1,33%	0,7417	0,7417	0,6970	53.800	39.834,36
21/5/2012	0,7417	-3,88%	0,7467	0,7517	0,7219	29.468	21.686,05
18/5/2012	0,7716	-1,28%	0,7915	0,8015	0,7617	44.696	34.822,70
17/5/2012	0,7816	-12,29%	0,8762	0,8762	0,7517	51.472	43.186,82
16/5/2012	0,8911	-4,79%	0,9459	0,9708	0,8712	24.400	22.122,11
15/5/2012	0,9359	-2,08%	0,9409	0,9608	0,9359	13.712	12.834,63
14/5/2012	0,9558	-2,04%	0,9658	0,9757	0,9359	15.872	14.931,25
11/5/2012	0,9757	-1,01%	0,9757	0,9757	0,9708	15.402	15.025,48
10/5/2012	0,9857	-0,99%	0,9757	1,0060	0,9757	16.294	16.050,78
09/5/2012	0,9956	0,00%	1,0060	1,0060	0,9857	15.498	15.428,10
08/5/2012	0,9956	-1,03%	0,9956	1,0060	0,9956	15.428	15.361,00
07/5/2012	1,0060	-4,64%	1,0010	1,0410	0,9907	20.630	20.745,87
04/5/2012	1,0550	3,84%	1,0160	1,0550	1,0160	6.300	6.615,32
03/5/2012	1,0160	-0,49%	1,0210	1,0210	1,0110	14.270	14.427,50
02/5/2012	1,0210	-1,92%	1,0210	1,0250	1,0210	19.870	20.279,79
30/4/2012	1,0410	1,96%	1,0210	1,0410	1,0210	15.668	15.994,00
27/4/2012	1,0210	0,00%	1,0110	1,0410	1,0010	16.482	16.853,87

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%