Συνεχης ενημερωση

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)

12,6000 €

-0,0400 (-0,32%)

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

Όγκος 24.905
Τζίρος 315.202 €
Πράξεις 227

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,99%	1,0110	1,0410	1,0010	16.482	16.853,87
26/4/2012	1,0110	0,00%	1,0110	1,0300	0,9956	43.842	44.157,50
25/4/2012	1,0110	-0,98%	1,0160	1,0300	1,0110	31.800	32.146,20
24/4/2012	1,0210	0,49%	1,0160	1,0250	0,9956	32.584	33.003,41
23/4/2012	1,0160	0,00%	1,0160	1,0160	0,9956	24.958	25.223,76
20/4/2012	1,0160	0,00%	1,0160	1,0210	1,0160	21.294	21.629,00
19/4/2012	1,0160	0,00%	1,0210	1,0210	0,9956	29.576	30.000,53
18/4/2012	1,0160	0,00%	1,0160	1,0350	1,0160	42.722	43.387,58
17/4/2012	1,0160	-0,49%	1,0210	1,0450	0,9956	111.784	114.060,70
12/4/2012	1,0210	-2,30%	1,0450	1,0450	1,0210	32.238	33.077,80
11/4/2012	1,0450	4,96%	1,0160	1,0700	1,0160	19.856	20.660,42
10/4/2012	0,9956	5,25%	0,9708	0,9956	0,9708	4.604	4.525,05
05/4/2012	0,9459	0,00%	0,9459	0,9508	0,9459	53.964	51.221,60
04/4/2012	0,9459	0,00%	0,9508	0,9658	0,9459	57.272	54.454,90
03/4/2012	0,9459	1,61%	0,9309	0,9459	0,9110	13.334	12.415,53
02/4/2012	0,9309	-1,59%	0,9459	0,9459	0,9210	10.934	10.180,20
30/3/2012	0,9459	2,70%	0,9210	0,9459	0,9210	18.824	17.639,90
29/3/2012	0,9210	-5,13%	0,9708	0,9708	0,9011	40.744	37.899,63
28/3/2012	0,9708	-0,50%	0,9757	0,9757	0,9708	5.682	5.524,84
27/3/2012	0,9757	1,03%	0,9658	0,9807	0,9558	6.228	5.982,08
26/3/2012	0,9658	-1,01%	0,9757	0,9857	0,9359	12.898	12.350,42
23/3/2012	0,9757	1,03%	0,9658	0,9807	0,9658	10.466	10.144,94
22/3/2012	0,9658	-1,01%	0,9757	0,9757	0,9011	65.280	62.346,64
21/3/2012	0,9757	1,03%	0,9658	0,9907	0,9658	7.770	7.567,79
20/3/2012	0,9658	1,05%	0,9558	0,9708	0,9210	18.684	17.858,59
19/3/2012	0,9558	-0,52%	0,9608	0,9857	0,9459	47.772	45.434,29
16/3/2012	0,9608	1,58%	0,9459	0,9857	0,9459	38.142	36.439,94
15/3/2012	0,9459	0,00%	0,9459	0,9459	0,9459	7.694	7.277,00
14/3/2012	0,9459	0,00%	0,9459	0,9658	0,9459	8.270	7.822,58
13/3/2012	0,9459	0,00%	0,9459	0,9459	0,9359	8.602	8.120,30
12/3/2012	0,9459	-0,52%	0,9508	0,9708	0,9409	8.238	7.904,09
09/3/2012	0,9508	-2,06%	0,9708	0,9807	0,9459	11.750	11.280,05
08/3/2012	0,9708	2,10%	0,9608	0,9857	0,9608	30.670	29.857,88
07/3/2012	0,9508	-1,04%	0,9608	0,9708	0,9309	15.212	14.530,39
06/3/2012	0,9608	0,00%	0,9608	0,9658	0,9558	18.054	17.342,41
05/3/2012	0,9608	1,58%	0,9459	0,9757	0,9459	10.948	,00
02/3/2012	0,9459	-9,48%	1,0450	1,0450	0,9459	110.688	,00
01/3/2012	1,0450	0,00%	1,0450	1,0950	1,0450	7.892	,00
29/2/2012	1,0450	0,38%	1,0410	1,0650	1,0300	9.366	,00
28/2/2012	1,0410	-0,38%	1,0450	1,0450	1,0250	7.946	,00
24/2/2012	1,0450	0,00%	1,0550	1,0550	1,0010	72.936	,00
23/2/2012	1,0450	2,85%	1,0160	1,0600	1,0160	47.842	,00
22/2/2012	1,0160	2,05%	0,9956	1,0210	0,9708	16.446	,00
21/2/2012	0,9956	-1,03%	1,0060	1,0210	0,9857	10.362	,00
20/2/2012	1,0060	-3,36%	1,0450	1,0450	0,9956	56.018	,00
17/2/2012	1,0410	0,00%	1,0650	1,0650	1,0410	103.492	,00
16/2/2012	1,0410	-4,06%	1,0210	1,0650	0,9956	46.314	,00
15/2/2012	1,0850	-4,82%	1,1400	1,1400	1,0800	13.962	,00
14/2/2012	1,1400	1,79%	1,1200	1,1400	1,1050	21.160	,00
13/2/2012	1,1200	6,67%	1,1600	1,1600	1,0900	9.302	,00
10/2/2012	1,0500	0,48%	1,0900	1,0950	1,0450	11.874	,00
09/2/2012	1,0450	-0,48%	1,0500	1,0850	1,0250	54.250	,00
08/2/2012	1,0500	0,48%	1,0450	1,0500	1,0450	9.126	,00
07/2/2012	1,0450	0,00%	1,0450	1,0450	1,0450	16.250	,00
06/2/2012	1,0450	0,00%	1,0450	1,0450	1,0450	6.098	,00
03/2/2012	1,0450	0,00%	1,0450	1,0550	1,0450	4.838	,00
02/2/2012	1,0450	0,38%	1,0410	1,0450	1,0110	59.258	,00
01/2/2012	1,0410	-2,25%	1,0650	1,0750	1,0160	54.128	,00
31/1/2012	1,0650	2,31%	1,0450	1,0950	1,0350	15.312	,00
30/1/2012	1,0410	-0,38%	1,0450	1,0450	1,0060	2.712	,00
27/1/2012	1,0450	0,00%	1,0450	1,0450	0,9757	47.280	,00
26/1/2012	1,0450	3,36%	1,0110	1,0450	1,0110	6.538	,00
25/1/2012	1,0110	0,50%	1,0060	1,0350	0,9807	11.016	,00
24/1/2012	1,0060	-0,98%	1,0160	1,0350	0,9857	8.826	,00
23/1/2012	1,0160	3,60%	0,9807	1,0500	0,9807	23.212	,00
20/1/2012	0,9807	0,00%	0,9807	0,9807	0,9807	56	,00
19/1/2012	0,9807	0,00%	0,9757	0,9807	0,9658	15.122	,00
18/1/2012	0,9807	3,68%	0,9459	0,9907	0,9459	65.898	,00
17/1/2012	0,9459	2,70%	0,9260	0,9459	0,9160	117.716	,00
16/1/2012	0,9210	0,00%	0,9210	0,9210	0,9210	1.004	,00
13/1/2012	0,9210	0,00%	0,9210	0,9956	0,9210	12.186	,00
12/1/2012	0,9210	2,78%	0,8961	0,9210	0,8961	19.204	,00
11/1/2012	0,8961	-2,70%	0,9060	0,9060	0,8811	4.258	,00
10/1/2012	0,9210	-1,59%	0,9160	0,9359	0,8911	12.164	,00
09/1/2012	0,9359	0,00%	0,9359	0,9359	0,9359	7.188	,00
05/1/2012	0,9359	-3,10%	0,9608	0,9658	0,9359	14.218	,00
04/1/2012	0,9658	0,52%	0,9608	0,9658	0,9459	27.636	,00
03/1/2012	0,9608	-4,49%	1,0060	1,0060	0,9459	7.982	,00
02/1/2012	1,0060	3,11%	1,0060	1,0060	1,0060	2.856	,00
30/12/2011	0,9757	-2,00%	0,9956	0,9956	0,9558	5.474	,00
29/12/2011	0,9956	-1,03%	0,9956	1,0060	0,9658	5.788	,00
28/12/2011	1,0060	-2,80%	0,9757	1,0350	0,9757	5.220	,00
27/12/2011	1,0350	1,37%	1,0410	1,0410	1,0160	5.034	,00
23/12/2011	1,0210	0,49%	0,9956	1,0210	0,9260	35.482	,00
22/12/2011	1,0160	-1,36%	1,0210	1,0210	0,9807	3.504	,00
21/12/2011	1,0300	5,03%	0,9807	1,0300	0,9807	2.500	,00
20/12/2011	0,9807	-3,95%	0,9608	0,9807	0,9558	3.664	,00
19/12/2011	1,0210	3,06%	0,9658	1,0210	0,9658	13.734	,00
16/12/2011	0,9907	5,86%	0,9359	1,0110	0,9359	16.572	,00
15/12/2011	0,9359	6,22%	0,8264	0,9459	0,8264	36.342	,00
14/12/2011	0,8811	-6,36%	0,8811	0,8911	0,8563	30.854	,00
13/12/2011	0,9409	-6,93%	0,7318	0,9409	0,7318	10.236	,00
12/12/2011	1,0110	1,55%	0,9956	1,0210	0,9708	6.894	,00
09/12/2011	0,9956	0,00%	1,0350	1,0350	0,9658	18.050	,00
08/12/2011	0,9956	-1,03%	1,0250	1,0250	0,9658	1.582	,00
07/12/2011	1,0060	-0,98%	1,0160	1,0160	0,9757	12.176	,00
06/12/2011	1,0160	0,00%	1,0160	1,0160	0,9956	3.400	,00
05/12/2011	1,0160	5,20%	0,9956	1,0160	0,9857	1.414	,00
02/12/2011	0,9658	2,10%	0,9459	0,9807	0,9459	2.612	,00
01/12/2011	0,9459	1,61%	0,9459	0,9459	0,9459	3.558	,00
30/11/2011	0,9309	0,00%	0,9309	0,9309	0,9309		,00
29/11/2011	0,9309	0,00%	0,9309	0,9409	0,9309	1.436	,00
28/11/2011	0,9309	0,53%	0,9459	1,0800	0,9260	1.902	,00
25/11/2011	0,9260	-3,12%	0,9260	0,9558	0,7219	4.716	,00
24/11/2011	0,9558	0,53%	0,9708	0,9708	0,9260	14.484	,00
23/11/2011	0,9508	-3,05%	0,9558	0,9558	0,9508	452	,00
22/11/2011	0,9807	1,54%	0,9708	0,9956	0,9708	262	,00
21/11/2011	0,9658	-0,52%	0,9459	0,9807	0,9459	8.548	,00
18/11/2011	0,9708	0,00%	1,0060	1,0060	0,9708	10.620	,00
17/11/2011	0,9708	2,63%	0,9708	0,9708	0,9708	94	,00
16/11/2011	0,9459	-1,04%	0,9857	0,9857	0,9459	4.296	,00
15/11/2011	0,9558	-1,55%	0,9608	0,9757	0,9359	17.538	,00
14/11/2011	0,9708	-2,49%	1,0160	1,0300	0,9658	5.324	,00
11/11/2011	0,9956	0,00%	0,9459	0,9956	0,9459	208	,00
10/11/2011	0,9956	0,49%	0,9956	0,9956	0,9757	704	,00
09/11/2011	0,9907	-2,97%	0,9956	0,9956	0,9907	6.970	,00
08/11/2011	1,0210	2,55%	1,0160	1,0210	1,0160	4.460	,00
07/11/2011	0,9956	4,71%	0,9508	0,9956	0,9508	4.836	,00
04/11/2011	0,9508	-3,54%	0,9857	0,9857	0,9508	6.092	,00
03/11/2011	0,9857	-0,50%	0,9907	0,9956	0,9757	14.936	,00
02/11/2011	0,9907	-0,49%	0,9956	0,9956	0,9658	5.474	,00
01/11/2011	0,9956	-3,34%	0,9757	0,9956	0,9508	2.672	,00
31/10/2011	1,0300	0,88%	0,9508	1,0410	0,9508	11.120	,00
27/10/2011	1,0210	4,64%	1,0010	1,0350	0,9956	34.256	,00
26/10/2011	0,9757	1,03%	0,9658	0,9857	0,9608	8.424	,00
25/10/2011	0,9658	-0,52%	0,9857	0,9956	0,9508	28.006	,00
24/10/2011	0,9708	-3,98%	0,9658	1,0060	0,9608	14.252	,00
21/10/2011	1,0110	3,09%	1,0300	1,0410	0,9459	137.778	,00
20/10/2011	0,9807	-0,51%	1,0300	1,0300	0,9658	5.562	,00
19/10/2011	0,9857	-7,45%	1,0850	1,0850	0,9857	15.146	,00
18/10/2011	1,0650	-2,74%	1,0060	1,0750	1,0010	2.460	,00
17/10/2011	1,0950	-3,95%	1,1450	1,1450	1,0650	4.220	,00
14/10/2011	1,1400	-0,44%	1,1750	1,1950	1,1200	6.974	,00
13/10/2011	1,1450	0,44%	1,1400	1,1450	1,0950	7.434	,00
12/10/2011	1,1400	11,66%	0,9956	1,1550	0,9956	9.780	,00
11/10/2011	1,0210	4,64%	0,9558	1,0210	0,9558	1.486	,00
10/10/2011	0,9757	-4,44%	0,9708	1,0350	0,9658	4.768	,00
07/10/2011	1,0210	2,00%	1,0060	1,0350	1,0010	4.512	,00
06/10/2011	1,0010	-2,34%	1,0210	1,0250	0,9807	13.294	,00
05/10/2011	1,0250	3,46%	0,9956	1,0250	0,9956	1.424	,00
04/10/2011	0,9907	-4,28%	1,0350	1,0350	0,9708	5.950	,00
03/10/2011	1,0350	0,00%	1,0350	1,0350	0,9956	11.362	,00
30/9/2011	1,0350	0,49%	1,0410	1,0450	1,0010	14.884	,00
29/9/2011	1,0300	2,90%	1,0010	1,0410	0,9956	21.024	,00
28/9/2011	1,0010	-5,12%	1,0450	1,0650	0,9857	48.774	,00
27/9/2011	1,0550	-6,64%	1,0950	1,0950	1,0550	20.544	,00
26/9/2011	1,1300	-1,74%	1,1500	1,1500	1,0800	8.930	,00
23/9/2011	1,1500	-0,86%	1,0950	1,1500	1,0950	6.034	,00
22/9/2011	1,1600	-2,11%	1,1950	1,1950	1,1550	6.120	,00
21/9/2011	1,1850	-2,07%	1,2350	1,2350	1,1500	14.712	,00
20/9/2011	1,2100	5,22%	1,1800	1,2300	1,1350	31.454	,00
19/9/2011	1,1500	0,88%	1,2100	1,2150	1,1500	12.034	,00
16/9/2011	1,1400	-7,69%	1,1950	1,2150	1,1400	223.096	,00
15/9/2011	1,2350	3,35%	1,2100	1,2350	1,2100	4.380	,00
14/9/2011	1,1950	0,42%	1,2940	1,2940	1,1500	40.788	,00
13/9/2011	1,1900	-3,64%	1,2350	1,2550	1,1850	10.106	,00
12/9/2011	1,2350	-4,93%	1,3240	1,3240	1,2200	13.226	,00
09/9/2011	1,2990	-1,89%	1,3290	1,3340	1,2840	10.812	,00
08/9/2011	1,3240	-1,12%	1,2600	1,3240	1,2450	15.850	,00
07/9/2011	1,3390	0,00%	1,2690	1,3440	1,2690	9.772	,00
06/9/2011	1,3390	0,00%	1,3390	1,3390	1,3390	200	,00
05/9/2011	1,3390	-1,11%	1,3390	1,3390	1,3390	56	,00
02/9/2011	1,3540	0,00%	1,3640	1,3640	1,3540	220	,00
01/9/2011	1,3540	10,98%	1,2200	1,3540	1,2200	30.328	,00
31/8/2011	1,2200	-4,61%	1,2050	1,2200	1,1950	11.316	,00
30/8/2011	1,2790	-3,03%	1,2940	1,3040	1,2550	8.510	,00
29/8/2011	1,3190	3,94%	1,2940	1,3940	1,2940	27.656	,00
26/8/2011	1,2690	-3,79%	1,2650	1,2790	1,2300	15.016	,00
25/8/2011	1,3190	-1,12%	1,3340	1,3340	1,3140	2.008	,00
24/8/2011	1,3340	0,00%	1,3340	1,3340	1,3340		,00
23/8/2011	1,3340	-4,65%	1,3490	1,3640	1,3340	3.594	,00
22/8/2011	1,3990	0,72%	1,4640	1,4640	1,3890	3.978	,00
19/8/2011	1,3890	0,00%	1,3890	1,3890	1,3890		,00
18/8/2011	1,3890	1,46%	1,3640	1,3890	1,3640	1.306	,00
17/8/2011	1,3690	1,86%	1,3940	1,4240	1,3690	6.592	,00
16/8/2011	1,3440	0,00%	1,3440	1,3840	1,3140	11.656	,00
12/8/2011	1,3440	4,67%	1,2840	1,3440	1,2840	11.564	,00
11/8/2011	1,2840	-6,21%	1,3690	1,3790	1,2840	17.016	,00
10/8/2011	1,3690	-3,18%	1,4440	1,4440	1,3440	3.600	,00
09/8/2011	1,4140	-1,39%	1,3040	1,4240	1,2940	7.800	,00
08/8/2011	1,4340	-0,35%	1,3790	1,4490	1,3440	15.026	,00
05/8/2011	1,4390	-0,35%	1,4440	1,4440	1,4390	2.832	,00
04/8/2011	1,4440	0,00%	1,5730	1,5730	1,4440	19.258	,00
03/8/2011	1,4440	-2,63%	1,4880	1,5030	1,4440	3.210	,00
02/8/2011	1,4830	0,00%	1,4930	1,4980	1,4340	26.838	,00
01/8/2011	1,4830	1,30%	1,4830	1,5230	1,4730	6.114	,00
29/7/2011	1,4640	3,54%	1,4440	1,4640	1,4390	17.702	,00
28/7/2011	1,4140	6,80%	1,4190	1,4390	1,3890	18.140	,00
27/7/2011	1,3240	-1,49%	1,3440	1,3490	1,2990	38.290	,00
26/7/2011	1,3440	1,90%	1,3190	1,3690	1,2890	94.602	,00
25/7/2011	1,3190	-1,86%	1,3440	1,3440	1,3190	11.130	,00
22/7/2011	1,3440	5,91%	1,2690	1,3590	1,2690	17.406	,00
21/7/2011	1,2690	0,00%	1,2690	1,2890	1,2690	24.112	,00
20/7/2011	1,2690	0,32%	1,2650	1,2940	1,2550	11.406	,00
19/7/2011	1,2650	3,69%	1,2200	1,2890	1,2200	13.570	,00
18/7/2011	1,2200	-5,35%	1,2890	1,2890	1,2000	10.808	,00
15/7/2011	1,2890	0,00%	1,2890	1,2890	1,2250	17.900	,00
14/7/2011	1,2890	-3,73%	1,3390	1,4140	1,2740	65.210	,00
13/7/2011	1,3390	3,48%	1,2940	1,3440	1,2940	18.682	,00
12/7/2011	1,2940	-4,43%	1,3190	1,3440	1,2940	14.678	,00
11/7/2011	1,3540	-1,10%	1,3690	1,3690	1,3540	5.222	,00
08/7/2011	1,3690	-1,79%	1,2940	1,3690	1,2940	634	,00
07/7/2011	1,3940	1,83%	1,3290	1,3940	1,3290	502	,00
06/7/2011	1,3690	-3,52%	1,4190	1,4290	1,3690	13.536	,00
05/7/2011	1,4190	-0,35%	1,4190	1,4440	1,4190	14.068	,00
04/7/2011	1,4240	0,35%	1,4190	1,4690	1,4190	7.862	,00
01/7/2011	1,4190	-0,70%	1,3940	1,4190	1,3940	288	,00
30/6/2011	1,4290	0,00%	1,2990	1,4290	1,2990	3.024	,00
29/6/2011	1,4290	0,00%	1,4290	1,4490	1,4290	5.826	,00
28/6/2011	1,4290	2,51%	1,3940	1,4440	1,3940	6.926	,00
27/6/2011	1,3940	-3,13%	1,2940	1,4140	1,2940	2.666	,00
24/6/2011	1,4390	-0,35%	1,4440	1,4540	1,4340	13.490	,00
23/6/2011	1,4440	-1,37%	1,4640	1,4640	1,4190	19.206	,00
22/6/2011	1,4640	-1,94%	1,4930	1,4930	1,4590	15.192	,00
21/6/2011	1,4930	1,63%	1,4690	1,5030	1,4390	13.060	,00
20/6/2011	1,4690	2,80%	1,4040	1,5180	1,4040	7.704	,00
17/6/2011	1,4290	2,51%	1,3940	1,4440	1,3890	23.122	,00
16/6/2011	1,3940	-3,46%	1,4440	1,4440	1,3690	18.142	,00
15/6/2011	1,4440	-1,97%	1,4730	1,4730	1,4440	12.586	,00
14/6/2011	1,4730	-1,34%	1,4930	1,4980	1,4640	15.976	,00
10/6/2011	1,4930	0,00%	1,4930	1,4930	1,4880	11.048	,00
09/6/2011	1,4930	-4,48%	1,5430	1,5430	1,4880	18.662	,00
08/6/2011	1,5630	0,00%	1,5630	1,5680	1,5630	4.500	,00
07/6/2011	1,5630	-0,32%	1,5680	1,5680	1,5430	3.856	,00
06/6/2011	1,5680	2,62%	1,5430	1,5680	1,5180	9.918	,00
03/6/2011	1,5280	-3,47%	1,5830	1,5830	1,5280	8.054	,00
02/6/2011	1,5830	-0,63%	1,5780	1,5830	1,5780	9.642	,00
01/6/2011	1,5930	0,00%	1,5930	1,5930	1,5930	15.668	,00
31/5/2011	1,5930	9,18%	1,4590	1,5930	1,4590	104.464	,00
30/5/2011	1,4590	-6,35%	1,5430	1,5430	1,4590	15.642	,00
27/5/2011	1,5580	-4,30%	1,5930	1,5930	1,5530	9.190	,00
26/5/2011	1,6280	-0,31%	1,6280	1,6280	1,6280	4.620	,00
25/5/2011	1,6330	0,00%	1,6330	1,6330	1,6330	5.222	,00
24/5/2011	1,6330	0,00%	1,6330	1,6330	1,6330	5.222	,00
23/5/2011	1,6330	-0,61%	1,6630	1,6630	1,6330	5.074	,00
20/5/2011	1,6430	0,00%	1,6430	1,6680	1,6430	2.244	,00
19/5/2011	1,6430	-0,30%	1,6430	1,6680	1,6430	6.236	,00
18/5/2011	1,6480	0,00%	1,6480	1,6480	1,6480	5.056	,00
17/5/2011	1,6480	0,30%	1,6680	1,6680	1,6430	6.910	,00
16/5/2011	1,6430	1,55%	1,6180	1,6480	1,6180	4.420	,00
13/5/2011	1,6180	-1,52%	1,6430	1,6430	1,5580	83.694	,00
12/5/2011	1,6430	-2,38%	1,6830	1,6830	1,6430	8.442	,00
11/5/2011	1,6830	-0,59%	1,6930	1,6930	1,6830	15.166	,00
10/5/2011	1,6930	0,00%	1,6930	1,7770	1,6930	24.262	,00
09/5/2011	1,6930	0,00%	1,7420	1,7420	1,6930	31.516	,00
06/5/2011	1,6930	0,00%	1,7030	1,7080	1,6930	33.992	,00
05/5/2011	1,6930	0,89%	1,6780	1,7230	1,6780	69.338	,00
04/5/2011	1,6780	0,00%	1,6830	1,6830	1,6480	23.262	,00
03/5/2011	1,6780	0,00%	1,6780	1,6830	1,6780	11.106	,00
02/5/2011	1,6780	1,21%	1,6780	1,6830	1,6780	18.462	,00
29/4/2011	1,6580	0,00%	1,6580	1,6580	1,6580	3.014	,00
28/4/2011	1,6580	2,16%	1,6330	1,6630	1,6330	20.778	,00
27/4/2011	1,6230	0,00%	1,6230	1,6230	1,6180	47.870	,00
26/4/2011	1,6230	0,00%	1,6230	1,6230	1,6230	3.214	,00
21/4/2011	1,6230	0,00%	1,6230	1,6230	1,6230	82	,00
20/4/2011	1,6230	0,00%	1,6230	1,6230	1,6230	9.340	,00
19/4/2011	1,6230	-0,92%	1,6480	1,6480	1,6130	30.776	,00
18/4/2011	1,6380	-0,61%	1,6480	1,6480	1,6330	35.092	,00
15/4/2011	1,6480	0,00%	1,6480	1,6780	1,6480	17.576	,00
14/4/2011	1,6480	-1,49%	1,6530	1,6530	1,6480	2.612	,00
13/4/2011	1,6730	0,00%	1,6480	1,6930	1,6480	183.814	,00
12/4/2011	1,6730	3,40%	1,6180	1,6930	1,6180	128.656	,00
11/4/2011	1,6180	-1,52%	1,5630	1,6180	1,5630	22.568	,00
08/4/2011	1,6430	0,61%	1,6330	1,6530	1,6330	12.858	,00
07/4/2011	1,6330	0,00%	1,6330	1,6330	1,6330	4.198	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΟΠΤΡΟΝ	2,1000	5,00 %	0,1000	2.415
ΜΕΒΑ	9,1500	3,98 %	0,3500	48.506
MTLN	44,1800	3,71 %	1,5800	303.272
ΦΟΥΝΤΛ	1,0300	3,00 %	0,0300	1.053.656
ΝΤΟΠΛΕΡ	0,7100	2,90 %	0,0200	9.008
ΦΡΙΓΟ	0,4990	2,25 %	0,0110	35.207
ΕΛΧΑ	3,2000	2,24 %	0,0700	164.718
ΝΑΥΠ	1,4400	2,13 %	0,0300	19.230
ΑΛΜΥ	4,9500	2,06 %	0,1000	18.938

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6800	-5,19 %	-0,4200	13.558.183
ΑΤΕΚ	1,6000	-4,19 %	-0,0700	3.947
ONYX	2,2500	-3,02 %	-0,0700	167.604
ΣΕΝΤΡ	0,3280	-2,96 %	-0,0100	2.977
ΠΑΙΡ	0,9020	-2,80 %	-0,0260	3.562
ΣΠΕΙΣ	7,3600	-2,65 %	-0,2000	1.120
ΧΑΙΔΕ	0,7400	-2,63 %	-0,0200	2.046
ΙΑΤΡ	1,8500	-2,63 %	-0,0500	18.397
ΤΖΚΑ	1,3450	-2,54 %	-0,0350	25
EIS	1,6820	-2,44 %	-0,0420	80.077

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6800	-5,19 %	-0,4200	102.678.287
ΠΕΙΡ	6,6900	-2,02 %	-0,1380	27.542.742
ΕΥΡΩΒ	3,2750	-2,03 %	-0,0680	19.267.698
ΕΤΕ	12,7000	0,16 %	0,0200	17.410.613
ΑΛΦΑ	3,4170	-1,67 %	-0,0580	13.808.228
MTLN	44,1800	3,71 %	1,5800	13.262.508
ΜΠΕΛΑ	27,7200	0,73 %	0,2000	7.559.089
ΟΠΑΠ	18,2400	0,72 %	0,1300	4.205.557
ΔΕΗ	15,1800	-0,13 %	-0,0200	3.288.154
BOCHGR	7,9400	-1,98 %	-0,1600	3.285.025

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6800	-5,19 %	13.558.183	102,68εκ.
ΕΥΡΩΒ	3,2750	-2,03 %	5.885.481	19,27εκ.
ΠΕΙΡ	6,6900	-2,02 %	4.120.309	27,54εκ.
ΑΛΦΑ	3,4170	-1,67 %	4.030.986	13,81εκ.
ΙΝΛΟΤ	1,1100	-1,25 %	1.595.130	1,78εκ.
ΕΤΕ	12,7000	0,16 %	1.376.842	17,41εκ.
ΦΟΥΝΤΛ	1,0300	3,00 %	1.053.656	1,05εκ.
CREDIA	1,4800	1,23 %	499.479	726,9χιλ.
BOCHGR	7,9400	-1,98 %	412.159	3,29εκ.
ΦΒΜΕΖΖ	0,0665	0,00 %	318.503	20.907

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6800	-5,19 %	13.558.183	4,44 %
ΦΟΥΝΤΛ	1,0300	3,00 %	1.053.656	3,16 %
EIS	1,6820	-2,44 %	80.077	0,52 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
ΜΕΒΑ	9,1500	3,98 %	48.506	0,46 %
ΣΠΙ	0,6040	0,00 %	45.775	0,43 %
ΒΙΟΣΚ	3,2000	1,27 %	72.396	0,42 %
ΠΕΙΡ	6,6900	-2,02 %	4.120.309	0,33 %
ΕΚΤΕΡ	3,0600	0,00 %	85.879	0,32 %
ΙΝΛΙΦ	5,4400	0,74 %	48.378	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0300	3,00 %	1.053.656	9,00 %
ΝΤΟΠΛΕΡ	0,7100	2,90 %	9.008	7,25 %
ΙΑΤΡ	1,8500	-2,63 %	18.397	6,32 %
ΟΠΤΡΟΝ	2,1000	5,00 %	2.415	6,00 %
ΙΚΤΙΝ	0,4000	-1,72 %	101.347	5,90 %
ΔΡΟΜΕ	0,3340	0,60 %	1.748	5,42 %
ΠΑΙΡ	0,9020	-2,80 %	3.562	5,17 %
ΣΙΔΜΑ	1,5200	1,67 %	6.404	5,02 %
ΕΛΧΑ	3,2000	2,24 %	164.718	4,79 %
ΑΤΕΚ	1,6000	-4,19 %	3.947	4,79 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%