Συνεχης ενημερωση

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)

14,1200 €

-0,1000 (-0,70%)

Άνοιγμα 14,2200
Υψηλό 14,2400
Χαμηλό 14,0200

Όγκος 5.527
Τζίρος 78.021 €
Πράξεις 100

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/12/2009	2,2900	-0,43%	2,3000	2,3100	2,2550	229.142	525.126,11
01/12/2009	2,3000	4,07%	2,2400	2,3100	2,2350	253.202	,00
30/11/2009	2,2100	-0,23%	2,2600	2,2600	2,2000	42.140	,00
27/11/2009	2,2150	1,14%	2,0010	2,2350	2,0010	129.942	,00
26/11/2009	2,1900	-8,18%	2,3850	2,3850	2,1900	326.680	,00
25/11/2009	2,3850	-1,61%	2,3950	2,3950	2,2900	95.658	,00
24/11/2009	2,4240	1,42%	2,3750	2,4240	2,3750	12.650	,00
23/11/2009	2,3900	0,84%	2,3350	2,3900	2,2600	54.860	,00
20/11/2009	2,3700	-0,84%	2,3900	2,3900	2,2400	61.002	,00
19/11/2009	2,3900	-2,01%	2,4390	2,4490	2,3900	21.634	,00
18/11/2009	2,4390	0,00%	2,4390	2,4790	2,4390	30.684	,00
17/11/2009	2,4390	-0,41%	2,4490	2,4840	2,4340	20.420	,00
16/11/2009	2,4490	0,41%	2,4790	2,4990	2,3450	52.420	,00
13/11/2009	2,4390	-2,40%	2,4140	2,5190	2,4140	21.204	,00
12/11/2009	2,4990	-1,58%	2,5140	2,5490	2,4490	50.180	,00
11/11/2009	2,5390	2,01%	2,4440	2,5890	2,4440	71.110	,00
10/11/2009	2,4890	0,00%	2,4940	2,5390	2,4640	45.370	,00
09/11/2009	2,4890	-3,30%	2,5740	2,5890	2,4890	101.596	,00
06/11/2009	2,5740	-1,91%	2,5940	2,6140	2,5090	63.334	,00
05/11/2009	2,6240	5,42%	2,4890	2,6240	2,4390	40.140	,00
04/11/2009	2,4890	4,14%	2,3900	2,5290	2,3900	280.282	,00
03/11/2009	2,3900	-3,40%	2,4740	2,4740	2,3700	65.220	,00
02/11/2009	2,4740	-0,80%	2,4140	2,4740	2,4140	54.766	,00
30/10/2009	2,4940	-2,35%	2,5590	2,5590	2,4690	54.466	,00
29/10/2009	2,5540	-0,78%	2,4390	2,5590	2,4290	74.020	,00
27/10/2009	2,5740	-1,34%	2,5790	2,5790	2,4890	86.004	,00
26/10/2009	2,6090	-1,84%	2,6380	2,6380	2,5440	40.070	,00
23/10/2009	2,6580	-1,30%	2,7130	2,7130	2,6380	44.728	,00
22/10/2009	2,6930	0,56%	2,6240	2,6980	2,6140	137.002	,00
21/10/2009	2,6780	3,44%	2,5890	2,6780	2,5590	55.920	,00
20/10/2009	2,5890	-0,19%	2,5940	2,6380	2,5690	50.168	,00
19/10/2009	2,5940	2,57%	2,5290	2,6040	2,5040	43.620	,00
16/10/2009	2,5290	-4,13%	2,6190	2,6680	2,5290	158.780	,00
15/10/2009	2,6380	-2,40%	2,6280	2,7180	2,5990	20.024	,00
14/10/2009	2,7030	1,31%	2,6730	2,7330	2,6730	104.286	,00
13/10/2009	2,6680	-0,74%	2,6880	2,7030	2,6240	60.434	,00
12/10/2009	2,6880	3,03%	2,6190	2,7080	2,5890	101.278	,00
09/10/2009	2,6090	2,76%	2,5290	2,6090	2,5290	137.722	,00
08/10/2009	2,5390	0,40%	2,5390	2,5940	2,5090	253.624	,00
07/10/2009	2,5290	0,80%	2,5390	2,5640	2,5140	92.100	,00
06/10/2009	2,5090	1,41%	2,4590	2,5490	2,4590	71.948	,00
05/10/2009	2,4740	-0,80%	2,5140	2,5290	2,4740	56.136	,00
02/10/2009	2,4940	-4,59%	2,4990	2,5490	2,4440	110.474	,00
01/10/2009	2,6140	-1,10%	2,6780	2,6880	2,5390	30.052	,00
30/9/2009	2,6430	6,19%	2,5190	2,7230	2,5190	580.286	,00
29/9/2009	2,4890	3,11%	2,4140	2,5090	2,4140	167.372	,00
28/9/2009	2,4140	2,29%	2,3800	2,4190	2,2900	219.544	,00
25/9/2009	2,3600	-1,46%	2,4090	2,4090	2,3500	58.544	,00
24/9/2009	2,3950	-2,80%	2,4790	2,5340	2,3950	180.190	,00
23/9/2009	2,4640	0,61%	2,4290	2,5190	2,4290	335.442	,00
22/9/2009	2,4490	-1,61%	2,5090	2,5290	2,4490	319.048	,00
21/9/2009	2,4890	-1,19%	2,5190	2,5190	2,4690	210.600	,00
18/9/2009	2,5190	5,18%	2,4140	2,5390	2,3850	274.830	,00
17/9/2009	2,3950	4,59%	2,3300	2,3950	2,3250	157.298	,00
16/9/2009	2,2900	1,10%	2,2650	2,3200	2,2650	86.250	,00
15/9/2009	2,2650	2,26%	2,2400	2,2850	2,2350	104.772	,00
14/9/2009	2,2150	-4,53%	2,3000	2,3000	2,1900	49.620	,00
11/9/2009	2,3200	-1,69%	2,3800	2,3800	2,3200	66.870	,00
10/9/2009	2,3600	1,29%	2,3300	2,3900	2,2950	193.716	,00
09/9/2009	2,3300	7,13%	2,1850	2,3300	2,1660	292.622	,00
08/9/2009	2,1750	1,83%	2,1460	2,1750	2,1210	294.384	,00
07/9/2009	2,1360	0,47%	2,1660	2,1800	2,1160	107.702	,00
04/9/2009	2,1260	-0,70%	2,1360	2,1410	2,0860	49.564	,00
03/9/2009	2,1410	0,71%	2,0660	2,1410	1,9910	121.866	,00
02/9/2009	2,1260	-0,47%	2,0960	2,1410	2,0660	89.398	,00
01/9/2009	2,1360	2,64%	2,0760	2,1360	2,0210	137.642	,00
31/8/2009	2,0810	-2,80%	2,1010	2,1260	2,0510	120.368	,00
28/8/2009	2,1410	0,47%	2,1160	2,1410	2,0710	166.970	,00
27/8/2009	2,1310	-1,62%	2,1660	2,1850	2,1010	109.062	,00
26/8/2009	2,1660	0,46%	2,1610	2,1900	2,1060	180.420	,00
25/8/2009	2,1560	-0,23%	2,1460	2,1610	2,1160	70.736	,00
24/8/2009	2,1610	3,10%	2,0910	2,1610	2,0810	160.490	,00
21/8/2009	2,0960	2,19%	2,0510	2,1310	2,0410	209.334	,00
20/8/2009	2,0510	4,59%	1,9610	2,0510	1,9270	147.550	,00
19/8/2009	1,9610	4,48%	1,8520	1,9610	1,8420	74.256	,00
18/8/2009	1,8770	-0,27%	1,8920	1,8920	1,8270	160.128	,00
17/8/2009	1,8820	-0,26%	1,8520	1,8820	1,8020	93.280	,00
14/8/2009	1,8870	0,53%	1,8920	1,8920	1,8520	81.280	,00
13/8/2009	1,8770	0,81%	1,8720	1,9170	1,8420	134.842	,00
12/8/2009	1,8620	0,81%	1,8120	1,8670	1,8120	60.146	,00
11/8/2009	1,8470	-4,35%	1,9420	1,9420	1,8220	120.662	,00
10/8/2009	1,9310	-3,74%	2,0310	2,0310	1,9220	44.780	,00
07/8/2009	2,0060	-1,71%	2,0060	2,0410	1,9420	65.392	,00
06/8/2009	2,0410	-3,77%	2,0960	2,0960	2,0060	117.812	,00
05/8/2009	2,1210	-2,71%	2,1560	2,1750	2,0860	85.082	,00
04/8/2009	2,1800	0,00%	2,1800	2,1800	2,1410	51.410	,00
03/8/2009	2,1800	0,00%	2,1510	2,2050	2,1510	89.080	,00
31/7/2009	2,1800	2,30%	2,1510	2,1900	2,0910	219.694	,00
30/7/2009	2,1310	8,67%	1,9610	2,1310	1,9510	207.484	,00
29/7/2009	1,9610	0,51%	1,9610	2,0210	1,9310	174.038	,00
28/7/2009	1,9510	-0,76%	1,9760	1,9860	1,9170	157.708	,00
27/7/2009	1,9660	2,02%	1,9420	2,0010	1,9310	170.062	,00
24/7/2009	1,9270	5,19%	1,8520	1,9310	1,8220	561.600	,00
23/7/2009	1,8320	0,27%	1,8070	1,8520	1,7920	24.949.066	,00
22/7/2009	1,8270	0,27%	1,8070	1,8770	1,8070	235.002	,00
21/7/2009	1,8220	0,55%	1,7870	1,8270	1,7720	332.206	,00
20/7/2009	1,8120	2,26%	1,7870	1,8120	1,7620	261.698	,00
17/7/2009	1,7720	2,01%	1,7370	1,7770	1,7130	399.318	,00
16/7/2009	1,7370	1,11%	1,7180	1,7520	1,6930	85.904	,00
15/7/2009	1,7180	0,00%	1,7230	1,7320	1,6830	84.020	,00
14/7/2009	1,7180	3,31%	1,6880	1,7180	1,6730	118.686	,00
13/7/2009	1,6630	-1,77%	1,6330	1,6630	1,6180	76.904	,00
10/7/2009	1,6930	-1,97%	1,6980	1,7230	1,6280	88.824	,00
09/7/2009	1,7270	-1,43%	1,7520	1,7720	1,7180	17.878	,00
08/7/2009	1,7520	-3,58%	1,7920	1,7920	1,7320	59.456	,00
07/7/2009	1,8170	-2,42%	1,8270	1,8520	1,7720	117.856	,00
06/7/2009	1,8620	-1,32%	1,8220	1,8770	1,8220	51.194	,00
03/7/2009	1,8870	0,27%	1,8270	1,8920	1,8020	110.894	,00
02/7/2009	1,8820	3,29%	1,8270	1,9020	1,8170	51.972	,00
01/7/2009	1,8220	1,67%	1,7870	1,8220	1,7720	49.964	,00
30/6/2009	1,7920	2,58%	1,7770	1,7970	1,7420	72.018	,00
29/6/2009	1,7470	1,98%	1,7320	1,7670	1,6930	49.486	,00
26/6/2009	1,7130	-3,60%	1,8320	1,8320	1,7130	116.154	,00
25/6/2009	1,7770	-3,00%	1,8420	1,8620	1,7420	169.032	,00
24/6/2009	1,8320	0,27%	1,8220	1,8620	1,7920	103.138	,00
23/6/2009	1,8270	-2,66%	1,8920	1,8920	1,7620	268.068	,00
22/6/2009	1,8770	-8,93%	2,0610	2,0610	1,8570	234.046	,00
19/6/2009	2,0610	1,23%	2,0060	2,0610	1,9760	128.524	,00
18/6/2009	2,0360	0,74%	2,0210	2,0360	1,9760	84.910	,00
17/6/2009	2,0210	-6,69%	2,1750	2,1750	1,9660	299.452	,00
16/6/2009	2,1660	-5,62%	2,2000	2,2400	2,1160	250.534	,00
15/6/2009	2,2950	-1,50%	2,3300	2,3350	2,2200	159.546	,00
12/6/2009	2,3300	1,53%	2,3050	2,3300	2,2700	222.490	,00
11/6/2009	2,2950	0,88%	2,2500	2,3400	2,2400	190.536	,00
10/6/2009	2,2750	6,76%	2,1900	2,3100	2,1710	495.654	,00
09/6/2009	2,1310	1,91%	2,1110	2,1800	2,0910	279.060	,00
05/6/2009	2,0910	2,20%	2,0660	2,1610	2,0360	198.688	,00
04/6/2009	2,0460	-1,92%	2,1160	2,1510	2,0110	119.388	,00
03/6/2009	2,0860	3,99%	2,0610	2,1210	1,9910	289.902	,00
02/6/2009	2,0060	2,29%	1,9510	2,0610	1,9420	400.900	,00
01/6/2009	1,9610	3,65%	1,8920	1,9810	1,8920	115.340	,00
29/5/2009	1,8920	-4,97%	1,9910	2,0310	1,8920	430.904	,00
28/5/2009	1,9910	-2,93%	2,0510	2,0510	1,9310	304.500	,00
27/5/2009	2,0510	1,99%	2,0360	2,0660	1,9760	221.684	,00
26/5/2009	2,0110	-3,36%	2,0810	2,0810	1,9510	132.244	,00
25/5/2009	2,0810	6,39%	1,9420	2,0810	1,9420	192.954	,00
22/5/2009	1,9560	0,98%	1,9310	1,9710	1,9220	96.220	,00
21/5/2009	1,9370	-0,26%	1,9420	1,9860	1,8920	207.612	,00
20/5/2009	1,9420	2,10%	1,9270	1,9420	1,8920	154.686	,00
19/5/2009	1,9020	3,54%	1,8670	1,9310	1,8320	311.994	,00
18/5/2009	1,8370	-2,91%	1,8420	1,8820	1,8070	75.820	,00
15/5/2009	1,8920	0,00%	1,8920	1,9170	1,8570	73.020	,00
14/5/2009	1,8920	0,26%	1,8320	1,8920	1,8220	71.568	,00
13/5/2009	1,8870	-3,28%	1,9510	1,9910	1,8320	198.868	,00
12/5/2009	1,9510	3,67%	1,8520	1,9810	1,8520	418.544	,00
11/5/2009	1,8820	-1,83%	1,9170	1,9270	1,8420	85.158	,00
08/5/2009	1,9170	1,32%	1,8670	1,9170	1,8170	116.808	,00
07/5/2009	1,8920	-2,32%	1,9510	1,9660	1,8520	325.370	,00
06/5/2009	1,9370	1,04%	1,9270	1,9710	1,8570	316.398	,00
05/5/2009	1,9170	4,35%	1,8370	1,9170	1,8020	463.868	,00
04/5/2009	1,8370	3,09%	1,8120	1,8370	1,7570	243.846	,00
30/4/2009	1,7820	1,14%	1,8120	1,8470	1,7520	483.826	,00
29/4/2009	1,7620	11,31%	1,6080	1,7620	1,6080	411.706	,00
28/4/2009	1,5830	-2,16%	1,5930	1,5930	1,5480	220.646	,00
27/4/2009	1,6180	-0,92%	1,6330	1,6580	1,5780	297.516	,00
24/4/2009	1,6330	3,49%	1,6030	1,6580	1,5830	236.490	,00
23/4/2009	1,5780	5,34%	1,4980	1,6030	1,4930	330.302	,00
22/4/2009	1,4980	1,70%	1,4930	1,5280	1,4780	333.744	,00
21/4/2009	1,4730	-4,54%	1,5130	1,5280	1,4730	379.086	,00
16/4/2009	1,5430	4,75%	1,4880	1,5830	1,4830	568.628	,00
15/4/2009	1,4730	4,91%	1,4140	1,4730	1,3840	524.418	,00
14/4/2009	1,4040	1,08%	1,4040	1,4780	1,3690	546.958	,00
09/4/2009	1,3890	8,18%	1,3040	1,3890	1,2990	671.116	,00
08/4/2009	1,2840	4,82%	1,2100	1,3090	1,2100	501.230	,00
07/4/2009	1,2250	-3,85%	1,2740	1,2790	1,2250	339.680	,00
06/4/2009	1,2740	0,00%	1,3040	1,3190	1,2600	1.010.866	,00
03/4/2009	1,2740	4,43%	1,2300	1,3390	1,2200	3.181.008	,00
02/4/2009	1,2200	0,00%	1,2450	1,2450	1,2000	1.124.754	,00
01/4/2009	1,2200	-6,44%	1,3140	1,3140	1,1950	914.852	,00
31/3/2009	1,3040	-6,46%	1,3940	1,3940	1,2990	551.342	,00
30/3/2009	1,3940	-1,41%	1,3890	1,3940	1,3740	69.606	,00
27/3/2009	1,4140	-1,74%	1,4390	1,4390	1,4140	116.398	,00
26/3/2009	1,4390	-2,04%	1,4540	1,4690	1,4290	116.636	,00
24/3/2009	1,4690	2,08%	1,4390	1,4830	1,4390	74.310	,00
23/3/2009	1,4390	0,70%	1,4140	1,4690	1,3940	285.484	,00
20/3/2009	1,4290	-7,39%	1,5580	1,5580	1,3990	369.554	,00
19/3/2009	1,5430	-3,14%	1,5930	1,5930	1,5430	286.904	,00
18/3/2009	1,5930	-3,04%	1,6330	1,6330	1,5630	294.162	,00
17/3/2009	1,6430	0,00%	1,6430	1,6430	1,6030	3.446	,00
16/3/2009	1,6430	-2,38%	1,6530	1,6630	1,6430	19.312	,00
13/3/2009	1,6830	3,06%	1,6630	1,6830	1,6530	17.174	,00
12/3/2009	1,6330	0,00%	1,6230	1,6630	1,6130	27.878	,00
11/3/2009	1,6330	0,62%	1,8620	1,8620	1,6230	29.840	,00
10/3/2009	1,6230	0,62%	1,6130	1,6730	1,6130	306.720	,00
09/3/2009	1,6130	0,62%	1,6230	1,6230	1,5930	170.948	,00
06/3/2009	1,6030	-3,02%	1,6230	1,6430	1,5830	82.756	,00
05/3/2009	1,6530	-0,60%	1,7130	1,7130	1,6430	35.308	,00
04/3/2009	1,6630	-3,48%	1,6530	1,6930	1,6530	136.584	,00
03/3/2009	1,7230	0,58%	1,6530	1,7420	1,6530	96.544	,00
27/2/2009	1,7130	0,00%	1,6930	1,7130	1,6930	41.402	,00
26/2/2009	1,7130	-2,78%	1,7620	1,7620	1,7030	11.282	,00
25/2/2009	1,7620	2,86%	1,7420	1,7820	1,7230	253.404	,00
24/2/2009	1,7130	-3,33%	1,7420	1,7420	1,6930	36.420	,00
23/2/2009	1,7720	1,14%	1,7520	1,7920	1,7520	1.949.586	,00
20/2/2009	1,7520	-2,23%	1,7820	1,7820	1,7420	155.666	,00
19/2/2009	1,7920	0,00%	1,7820	1,8020	1,7720	441.904	,00
18/2/2009	1,7920	-3,24%	1,8220	1,8420	1,7920	621.478	,00
17/2/2009	1,8520	-3,14%	1,9120	1,9510	1,8520	121.090	,00
16/2/2009	1,9120	-0,98%	1,9120	1,9310	1,9020	548.198	,00
13/2/2009	1,9310	-1,53%	1,9310	2,0210	1,9310	9.084	,00
12/2/2009	1,9610	-1,51%	1,9710	2,0110	1,9510	6.126	,00
11/2/2009	1,9910	2,52%	1,9420	1,9910	1,9020	190.976	,00
10/2/2009	1,9420	1,04%	1,8920	1,9610	1,8920	651.476	,00
09/2/2009	1,9220	-2,49%	1,9910	1,9910	1,9220	266.248	,00
06/2/2009	1,9710	-1,00%	1,9610	1,9910	1,9510	65.214	,00
05/2/2009	1,9910	-0,99%	1,9420	2,0110	1,9420	507.590	,00
04/2/2009	2,0110	-0,98%	2,0010	2,0210	1,9910	59.098	,00
03/2/2009	2,0310	0,00%	2,0310	2,0310	1,9910	101.234	,00
02/2/2009	2,0310	-0,49%	2,0510	2,0510	2,0010	9.810	,00
30/1/2009	2,0410	0,99%	2,0410	2,0710	2,0210	26.660	,00
29/1/2009	2,0210	-2,88%	2,0710	2,0910	1,9910	135.920	,00
28/1/2009	2,0810	0,97%	2,0410	2,1110	2,0410	214.144	,00
27/1/2009	2,0610	-0,48%	2,0910	2,1510	2,0010	73.156	,00
26/1/2009	2,0710	2,98%	2,0410	2,0810	2,0310	7.902	,00
23/1/2009	2,0110	-0,98%	2,0410	2,0410	2,0110	595.418	,00
22/1/2009	2,0310	2,01%	1,9910	2,0710	1,9910	22.964	,00
21/1/2009	1,9910	0,00%	1,8920	2,0410	1,8920	72.342	,00
20/1/2009	1,9910	-3,86%	2,0210	2,0710	1,9910	24.476	,00
19/1/2009	2,0710	-1,89%	2,0910	2,0910	2,0510	57.350	,00
16/1/2009	2,1110	1,44%	2,0810	2,1210	2,0810	182.624	,00
15/1/2009	2,0810	-0,48%	2,0910	2,1210	2,0610	139.244	,00
14/1/2009	2,0910	-4,52%	2,1900	2,1900	2,0910	20.950	,00
13/1/2009	2,1900	0,00%	2,1900	2,1900	2,1410	124	,00
12/1/2009	2,1900	0,00%	2,1900	2,2100	2,1800	610.334	,00
09/1/2009	2,1900	1,34%	2,2400	2,2600	2,1900	55.654	,00
08/1/2009	2,1610	0,93%	2,1410	2,2800	2,1210	39.224	,00
07/1/2009	2,1410	4,90%	2,0610	2,1800	2,0510	24.826	,00
05/1/2009	2,0410	-0,97%	2,0610	2,0910	1,9710	199.766	,00
02/1/2009	2,0610	-2,37%	2,1110	2,1110	2,0610	431.436	,00
31/12/2008	2,1110	-0,94%	2,1710	2,1900	2,0610	7.186	,00
30/12/2008	2,1310	2,90%	2,0310	2,1310	2,0310	4.178	,00
29/12/2008	2,0710	2,98%	1,9610	2,0710	1,9610	6.806	,00
24/12/2008	2,0110	0,00%	1,9910	2,0310	1,9910	7.052	,00
23/12/2008	2,0110	-3,83%	2,0410	2,0810	2,0110	99.280	,00
22/12/2008	2,0910	0,48%	2,1410	2,1410	2,0410	8.672	,00
19/12/2008	2,0810	-0,48%	2,0910	2,1310	2,0410	206.186	,00
18/12/2008	2,0910	-1,41%	2,1900	2,1900	2,0310	368.224	,00
17/12/2008	2,1210	-4,03%	2,0410	2,1510	2,0110	455.098	,00
16/12/2008	2,2100	-5,56%	2,3800	2,3800	2,2100	60.834	,00
15/12/2008	2,3400	0,86%	2,3000	2,4090	2,3000	188.676	,00
12/12/2008	2,3200	0,43%	2,2700	2,3400	2,2400	199.170	,00
11/12/2008	2,3100	3,13%	2,2600	2,3100	2,2600	31.142	,00
10/12/2008	2,2400	1,36%	2,2500	2,3100	2,2200	134.204	,00
09/12/2008	2,2100	2,74%	2,1410	2,2400	2,1410	374.828	,00
08/12/2008	2,1510	3,86%	2,1210	2,1510	2,1110	11.056	,00
05/12/2008	2,0710	0,49%	2,0710	2,0910	2,0610	35.762	,00
04/12/2008	2,0610	0,98%	2,0610	2,1310	2,0410	22.948	,00
03/12/2008	2,0410	1,49%	2,0110	2,0510	1,9910	404.444	,00
02/12/2008	2,0110	-2,90%	2,0610	2,0610	2,0110	4.480	,00
01/12/2008	2,0710	-1,89%	2,1310	2,1410	2,0410	115.062	,00
28/11/2008	2,1110	-3,17%	2,2400	2,2400	2,0610	230.030	,00
27/11/2008	2,1800	0,41%	2,2200	2,2800	2,1410	219.980	,00
26/11/2008	2,1710	-2,21%	2,2200	2,2200	2,1510	383.558	,00
25/11/2008	2,2200	0,45%	2,2100	2,2300	2,1900	84.750	,00
24/11/2008	2,2100	0,00%	2,2100	2,2200	2,1800	66.560	,00
21/11/2008	2,2100	-1,34%	2,3300	2,3300	2,2100	40.220	,00
20/11/2008	2,2400	-6,67%	2,2900	2,3300	2,1900	165.252	,00
19/11/2008	2,4000	3,00%	2,3400	2,4690	2,3400	193.858	,00
18/11/2008	2,3300	-0,43%	2,4190	2,4190	2,2900	24.876	,00
17/11/2008	2,3400	-2,09%	2,4000	2,4190	2,3100	129.414	,00
14/11/2008	2,3900	2,14%	2,4190	2,4190	2,3400	56.732	,00
13/11/2008	2,3400	-0,85%	2,3400	2,3600	2,3100	258.348	,00
12/11/2008	2,3600	-2,84%	2,3900	2,4290	2,3600	68.100	,00
11/11/2008	2,4290	1,63%	2,3900	2,4390	2,3700	157.194	,00
10/11/2008	2,3900	0,42%	2,3500	2,4190	2,3500	427.386	,00
07/11/2008	2,3800	4,39%	2,2100	2,4000	2,2100	41.186	,00
06/11/2008	2,2800	-3,80%	2,2700	2,3300	2,2700	54.244	,00
05/11/2008	2,3700	0,00%	2,3400	2,4390	2,2600	757.854	,00
04/11/2008	2,3700	-3,23%	2,5290	2,5290	2,3400	240.754	,00
03/11/2008	2,4490	-3,54%	2,4890	2,5990	2,3900	139.814	,00
31/10/2008	2,5390	2,01%	2,4890	2,6280	2,4890	177.188	,00
30/10/2008	2,4890	-3,86%	2,4390	2,6380	2,4390	200.924	,00
29/10/2008	2,5890	4,02%	2,5790	2,7680	2,5190	81.892	,00
27/10/2008	2,4890	16,80%	2,0210	2,6880	1,9020	338.594	,00
24/10/2008	2,1310	-9,32%	2,1900	2,1900	2,0910	160.590	,00
23/10/2008	2,3500	-5,96%	2,4990	2,5290	2,2300	428.886	,00
22/10/2008	2,4990	-1,96%	2,4990	2,5190	2,4890	143.990	,00
21/10/2008	2,5490	-1,54%	2,5890	2,7480	2,5490	119.450	,00
20/10/2008	2,5890	2,37%	2,5690	2,6380	2,5390	30.342	,00
17/10/2008	2,5290	-5,21%	2,7180	2,7380	2,5290	201.232	,00
16/10/2008	2,6680	-5,99%	2,5390	2,7180	2,4990	265.242	,00
15/10/2008	2,8380	-3,04%	2,9570	2,9570	2,8380	481.226	,00
14/10/2008	2,9270	2,41%	2,9870	2,9970	2,8870	1.329.602	,00
13/10/2008	2,8580	5,93%	2,6980	2,8870	2,6980	204.030	,00
10/10/2008	2,6980	-15,32%	3,1860	3,1860	2,6980	913.690	,00
09/10/2008	3,1860	-1,55%	2,7680	3,3550	2,7680	174.996	,00
08/10/2008	3,2360	1,57%	2,9870	3,2860	2,9870	23.420	,00
07/10/2008	3,1860	-2,45%	3,3650	3,3650	3,1560	126.886	,00
06/10/2008	3,2660	-7,32%	3,2360	3,4350	3,1460	80.492	,00
03/10/2008	3,5240	-0,28%	3,5240	3,5440	3,4850	49.216	,00
02/10/2008	3,5340	-1,67%	3,5940	3,6040	3,5340	8.036	,00
01/10/2008	3,5940	-8,85%	3,9630	3,9630	3,5540	121.536	,00
30/9/2008	3,9430	-1,25%	3,2560	4,0220	3,2560	127.236	,00
29/9/2008	3,9930	-5,63%	4,2220	4,2220	3,9930	1.840	,00
26/9/2008	4,2310	0,00%	4,2310	4,2310	4,2110	41.562	,00
25/9/2008	4,2310	-1,17%	4,2410	4,3310	4,2310	75.188	,00
24/9/2008	4,2810	3,11%	4,2020	4,3110	4,2020	89.004	,00
23/9/2008	4,1520	-0,24%	4,1620	4,1620	4,1420	233.094	,00
22/9/2008	4,1620	-0,24%	4,1620	4,1920	4,1320	53.162	,00
19/9/2008	4,1720	0,00%	4,0520	4,2810	4,0320	26.704	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	350,0000	6,71 %	22,0000	527
ΑΤΕΚ	1,4300	5,93 %	0,0800	706
ΠΡΔ	0,6000	5,26 %	0,0300	45.775
ΦΟΥΝΤΛ	0,8180	3,28 %	0,0260	12.500
ΜΑΘΙΟ	0,9600	3,23 %	0,0300	695
EVR	2,0600	3,00 %	0,0600	36.630
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΦΑΙΣ	3,3600	2,75 %	0,0900	64.648
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΣΠΙ	0,6320	-4,82 %	-0,0320	10
ΦΡΛΚ	4,4550	-3,88 %	-0,1800	144.770
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΝΑΥΠ	1,1900	-2,46 %	-0,0300	8.765
ΑΚΡΙΤ	1,0550	-2,31 %	-0,0250	10
ΦΡΙΓΟ	0,5200	-2,26 %	-0,0120	28.158
ΓΚΜΕΖΖ	0,4830	-2,03 %	-0,0100	60.864
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΡΕΒΟΙΛ	1,6550	-1,49 %	-0,0250	6.827

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1930	1,75 %	0,0550	11.429.792
ΑΛΦΑ	3,4760	-0,26 %	-0,0090	8.875.024
ΠΕΙΡ	6,8260	-0,03 %	-0,0020	8.117.447
ΕΤΕ	11,9350	-0,21 %	-0,0250	7.606.648
AKTR	7,7000	-1,03 %	-0,0800	6.535.402
MTLN	51,0500	-0,97 %	-0,5000	5.870.334
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	0,5000	5.197.155
ΟΠΑΠ	19,0000	0,53 %	0,1000	4.627.533
BOCHGR	7,4800	0,27 %	0,0200	3.869.179
ΜΠΕΛΑ	32,1600	0,69 %	0,2200	2.770.192

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1930	1,75 %	3.578.346	11,43εκ.
ΑΛΦΑ	3,4760	-0,26 %	2.548.567	8,88εκ.
ΠΕΙΡ	6,8260	-0,03 %	1.187.039	8,12εκ.
AKTR	7,7000	-1,03 %	844.597	6,54εκ.
ΕΤΕ	11,9350	-0,21 %	635.685	7,61εκ.
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	634.471	262χιλ.
BOCHGR	7,4800	0,27 %	515.173	3,87εκ.
ΦΒΜΕΖΖ	0,0630	0,48 %	483.864	30.493
ΙΝΛΟΤ	1,2180	-0,49 %	418.540	510,7χιλ.
CREDIA	1,4420	1,41 %	350.822	509,7χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3800	-0,72 %	12.912	0,42 %
AKTR	7,7000	-1,03 %	844.597	0,41 %
ΚΕΚΡ	2,2400	1,82 %	77.805	0,39 %
EIS	1,2960	0,31 %	45.359	0,30 %
ΦΡΛΚ	4,4550	-3,88 %	144.770	0,28 %
ΚΥΡΙΟ	2,3200	2,20 %	21.488	0,28 %
ΕΧΑΕ	6,9700	0,29 %	147.938	0,25 %
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	231.138	0,22 %
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	634.471	0,21 %
ΔΟΜΙΚ	2,2700	-1,30 %	32.583	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	45.775	8,77 %
ΚΕΚΡ	2,2400	1,82 %	77.805	7,73 %
ΑΤΕΚ	1,4300	5,93 %	706	7,41 %
ΚΑΡΕΛ	350,0000	6,71 %	527	7,32 %
ΠΡΟΦ	7,0800	0,57 %	20.463	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΔΡΟΜΕ	0,3930	-0,51 %	12.026	5,06 %
ΛΑΝΑΚ	1,4200	0,71 %	116	4,96 %
ΦΡΛΚ	4,4550	-3,88 %	144.770	4,96 %
ΙΛΥΔΑ	3,3200	2,47 %	5.906	4,63 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%