Συνεχης ενημερωση

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)

12,6200 €

-0,0200 (-0,16%)

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

Όγκος 36.772
Τζίρος 464.883 €
Πράξεις 312

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/8/2007	4,7940	0,63%	4,7340	4,9130	4,7240	32.116	154.788,04
27/8/2007	4,7640	-0,83%	4,6640	4,7740	4,6640	21.792	103.577,80
24/8/2007	4,8040	-0,41%	4,7740	4,8640	4,7740	25.994	125.856,44
23/8/2007	4,8240	1,26%	4,8930	4,9030	4,7940	83.210	406.456,98
22/8/2007	4,7640	3,23%	4,7140	4,8140	4,6840	41.450	198.410,30
21/8/2007	4,6150	1,10%	4,5350	4,7140	4,5350	12.684	59.326,00
20/8/2007	4,5650	2,24%	4,5650	4,5750	4,5050	19.322	88.252,24
17/8/2007	4,4650	2,27%	4,3660	4,4650	4,2860	33.766	147.487,88
16/8/2007	4,3660	-4,78%	4,4750	4,4750	4,2170	256.284	1.125.654,06
14/8/2007	4,5850	-1,50%	4,6150	4,6150	4,5650	66.800	308.927,14
13/8/2007	4,6550	0,87%	4,7140	4,7140	4,5350	23.670	109.766,16
10/8/2007	4,6150	-5,87%	4,7040	4,7440	4,5550	164.780	775.303,30
09/8/2007	4,9030	-0,20%	4,8640	4,9030	4,8240	94.780	463.036,40
08/8/2007	4,9130	0,00%	4,9130	5,0580	4,9130	25.334	126.198,62
07/8/2007	4,9130	0,00%	4,9130	5,0580	4,9130	73.484	364.651,96
06/8/2007	4,9130	-1,01%	4,8440	4,9130	4,8140	33.892	165.967,40
03/8/2007	4,9630	0,61%	4,9630	4,9630	4,9330	45.586	227.449,68
02/8/2007	4,9330	1,02%	4,9330	5,1080	4,8830	54.730	271.402,52
01/8/2007	4,8830	-4,94%	4,9230	4,9630	4,8040	30.784	151.253,92
31/7/2007	5,1370	4,56%	4,9630	5,1370	4,9630	399.346	1.996.097,72
30/7/2007	4,9130	0,00%	4,9630	4,9630	4,8340	177.788	870.918,36
27/7/2007	4,9130	-2,87%	4,8140	4,9630	4,8140	177.814	884.927,04
26/7/2007	5,0580	-3,05%	5,1370	5,1670	5,0230	48.604	250.661,18
25/7/2007	5,2170	0,00%	5,1570	5,2170	5,1170	21.588	112.452,70
24/7/2007	5,2170	-1,70%	5,2670	5,2870	5,1770	73.250	385.502,64
23/7/2007	5,3070	0,19%	5,2770	5,3270	5,2770	98.068	523.090,72
20/7/2007	5,2970	0,19%	5,2870	5,3460	5,2770	144.782	773.239,74
19/7/2007	5,2870	1,54%	5,2070	5,3070	5,2070	149.038	792.414,18
18/7/2007	5,2070	-1,88%	5,2170	5,2370	5,1870	50.180	263.052,28
17/7/2007	5,3070	0,00%	5,3070	5,3560	5,2670	25.734	137.781,66
16/7/2007	5,3070	0,57%	5,2570	5,3460	5,2070	97.614	520.747,00
13/7/2007	5,2770	2,33%	5,2570	5,2870	5,2570	42.610	226.401,10
12/7/2007	5,1570	0,59%	5,1470	5,1970	5,1370	32.614	169.274,60
11/7/2007	5,1270	-0,97%	5,1270	5,1870	5,0880	48.474	250.803,30
10/7/2007	5,1770	0,39%	5,4360	5,4360	5,1270	89.272	466.731,04
09/7/2007	5,1570	0,96%	5,1080	5,1870	5,1080	47.674	247.594,32
06/7/2007	5,1080	-0,95%	5,1370	5,1770	5,1080	295.346	1.527.372,58
05/7/2007	5,1570	1,76%	5,1170	5,1870	5,0580	541.860	2.784.469,28
04/7/2007	5,0680	0,20%	5,0780	5,1370	5,0380	1.380.362	7.075.212,14
03/7/2007	5,0580	0,20%	5,1080	5,1570	5,0580	88.742	454.875,02
02/7/2007	5,0480	2,96%	4,9430	5,0780	4,9330	427.276	2.171.391,12
29/6/2007	4,9030	0,80%	4,8640	4,9030	4,8640	192.112	945.661,72
28/6/2007	4,8640	0,00%	4,8640	4,9130	4,8140	152.160	745.173,86
27/6/2007	4,8640	2,10%	4,7640	4,9430	4,7540	439.338	2.137.472,04
26/6/2007	4,7640	1,06%	4,7140	4,7740	4,6840	425.498	2.026.693,00
25/6/2007	4,7140	0,00%	4,6940	4,7440	4,6940	371.724	1.764.696,38
22/6/2007	4,7140	1,27%	4,5750	4,7640	4,5750	204.500	969.951,62
21/6/2007	4,6550	-2,29%	4,6940	4,6940	4,6150	138.248	647.458,16
20/6/2007	4,7640	2,56%	4,6150	4,9630	4,5050	497.892	2.383.222,62
19/6/2007	4,6450	1,09%	4,6640	4,7140	4,6150	488.440	2.303.415,38
18/6/2007	4,5950	-0,22%	4,6050	4,6740	4,5950	36.058	168.017,42
15/6/2007	4,6050	0,44%	4,6150	4,6350	4,5950	95.840	445.607,30
14/6/2007	4,5850	-0,86%	4,6250	4,6740	4,5750	103.674	481.339,56
13/6/2007	4,6250	0,00%	4,5450	4,6640	4,5150	109.382	510.078,74
12/6/2007	4,6250	0,00%	4,6250	4,6640	4,5550	458.996	2.137.516,84
11/6/2007	4,6250	1,76%	4,5450	4,6640	4,5450	155.246	718.781,64
08/6/2007	4,5450	0,44%	4,5250	4,5450	4,4650	400.972	1.827.145,42
07/6/2007	4,5250	0,22%	4,5550	4,5850	4,4650	470.782	2.158.967,60
06/6/2007	4,5150	1,12%	4,4650	4,5250	4,3660	286.630	1.276.504,08
05/6/2007	4,4650	0,00%	4,4360	4,4850	4,3960	76.992	343.675,24
04/6/2007	4,4650	0,00%	4,4450	4,4650	4,4160	84.868	380.788,40
01/6/2007	4,4650	0,00%	4,4650	4,4950	4,4550	96.010	431.795,40
31/5/2007	4,4650	0,88%	4,5150	4,5250	4,4650	85.904	388.459,54
30/5/2007	4,4260	-0,87%	4,3760	4,4360	4,3760	113.068	501.655,60
29/5/2007	4,4650	-1,54%	4,5350	4,5350	4,4450	151.454	682.247,20
25/5/2007	4,5350	-0,22%	4,4260	4,5750	4,4260	314.234	1.437.291,80
24/5/2007	4,5450	-1,73%	4,6450	4,6450	4,5450	359.114	1.654.059,64
23/5/2007	4,6250	0,22%	4,6150	4,6840	4,5850	188.200	876.977,36
22/5/2007	4,6150	5,70%	4,3660	4,6150	4,3660	189.648	858.823,44
21/5/2007	4,3660	0,92%	4,3260	4,3760	4,3160	209.852	917.810,38
18/5/2007	4,3260	0,00%	4,3260	4,4160	4,3160	39.312	171.468,36
17/5/2007	4,3260	-1,82%	4,4260	4,4260	4,3060	56.580	249.907,28
16/5/2007	4,4060	-0,23%	4,4160	4,4360	4,3760	68.310	303.581,10
15/5/2007	4,4160	1,38%	4,3160	4,4260	4,3160	274.830	1.221.290,02
14/5/2007	4,3560	0,00%	4,3660	4,4360	4,3460	63.604	281.112,58
11/5/2007	4,3560	-1,80%	4,4160	4,4160	4,3560	185.006	813.758,18
10/5/2007	4,4360	0,23%	4,4260	4,4650	4,4160	205.890	919.507,44
09/5/2007	4,4260	0,68%	4,4450	4,4950	4,3660	181.052	807.891,26
08/5/2007	4,3960	0,92%	4,3260	4,4260	4,3160	543.162	2.399.817,60
07/5/2007	4,3560	2,11%	4,2660	4,3860	4,2360	284.206	1.241.063,76
04/5/2007	4,2660	5,41%	4,0670	4,2660	4,0670	286.026	1.212.619,74
03/5/2007	4,0470	0,50%	4,0270	4,0870	4,0270	70.596	287.630,44
02/5/2007	4,0270	0,25%	4,0570	4,0570	4,0170	58.034	235.902,22
30/4/2007	4,0170	-0,50%	3,9880	4,0570	3,9880	84.620	342.498,74
27/4/2007	4,0370	-0,98%	4,0270	4,0870	3,9980	133.144	542.873,70
26/4/2007	4,0770	-0,49%	4,0970	4,1970	4,0570	76.648	315.839,38
25/4/2007	4,0970	-0,49%	4,1270	4,1370	4,0170	109.928	453.383,50
24/4/2007	4,1170	-1,91%	4,1970	4,1970	4,0870	89.144	370.608,60
23/4/2007	4,1970	-0,69%	4,2560	4,2560	4,1670	126.218	533.401,78
20/4/2007	4,2260	1,66%	4,1570	4,2460	4,1570	175.094	743.717,96
19/4/2007	4,1570	0,48%	3,8980	4,1570	3,8980	797.026	3.310.515,38
18/4/2007	4,1370	0,00%	4,1370	4,1470	4,0170	283.310	1.171.677,54
17/4/2007	4,1370	1,22%	4,0870	4,1370	4,0670	272.490	1.126.823,40
16/4/2007	4,0870	1,74%	4,0570	4,1170	4,0570	273.740	1.128.767,76
13/4/2007	4,0170	0,25%	4,0170	4,0470	3,9680	290.272	1.175.951,56
12/4/2007	4,0070	0,23%	3,9980	4,0070	3,9480	787.436	3.148.590,34
11/4/2007	3,9980	4,17%	3,8480	3,9980	3,8480	329.946	1.312.751,90
10/4/2007	3,8380	0,00%	3,8580	3,8580	3,8380	23.682	91.774,70
05/4/2007	3,8380	-0,26%	3,8580	3,8580	3,8280	327.234	1.265.323,48
04/4/2007	3,8480	0,79%	3,8680	3,8680	3,8180	141.090	545.689,24
03/4/2007	3,8180	0,00%	3,7680	3,8880	3,7680	309.940	1.202.992,42
02/4/2007	3,8180	0,26%	3,8080	3,8480	3,7680	136.372	524.163,54
30/3/2007	3,8080	-0,26%	3,7680	3,8480	3,7580	302.384	1.160.792,40
29/3/2007	3,8180	2,11%	3,7390	3,8280	3,7190	302.524	1.153.972,86
28/3/2007	3,7390	1,36%	3,6690	3,7980	3,6490	154.706	580.551,56
27/3/2007	3,6890	-1,07%	3,7290	3,7290	3,6890	589.940	2.208.969,66
26/3/2007	3,7290	2,19%	3,6790	3,7780	3,6190	158.470	594.130,74
23/3/2007	3,6490	4,41%	3,5150	3,6490	3,4650	225.610	812.130,70
22/3/2007	3,4950	2,34%	3,5240	3,5240	3,4550	35.560	124.560,48
21/3/2007	3,4150	1,49%	3,3750	3,4650	3,3450	328.286	1.130.768,68
20/3/2007	3,3650	-1,17%	3,4250	3,4450	3,3650	80.366	274.578,14
19/3/2007	3,4050	0,00%	3,4250	3,4450	3,3850	130.848	449.725,60
16/3/2007	3,4050	-0,87%	3,4350	3,4350	3,3750	182.284	625.502,58
15/3/2007	3,4350	0,88%	3,4350	3,4950	3,3850	165.374	570.515,48
14/3/2007	3,4050	-0,58%	3,3250	3,4550	3,3250	481.334	1.643.815,42
13/3/2007	3,4250	0,29%	3,3950	3,5440	3,3850	291.656	1.017.170,30
12/3/2007	3,4150	-2,84%	3,5240	3,5240	3,3850	523.772	1.809.891,64
09/3/2007	3,5150	-0,54%	3,5340	3,5640	3,4550	160.994	567.687,12
08/3/2007	3,5340	3,79%	3,4050	3,5540	3,4050	315.384	1.113.974,00
07/3/2007	3,4050	0,89%	3,3750	3,4650	3,3450	242.606	835.173,52
06/3/2007	3,3750	3,02%	3,3250	3,4350	3,2950	373.654	1.257.877,20
05/3/2007	3,2760	-5,73%	3,3850	3,4550	3,2460	325.190	1.084.958,82
02/3/2007	3,4750	1,46%	3,4250	3,5240	3,3650	217.956	753.778,92
01/3/2007	3,4250	-5,10%	3,6690	3,6790	3,3250	199.998	702.107,70
28/2/2007	3,6090	0,00%	3,5740	3,6590	3,5240	165.820	601.211,56
27/2/2007	3,6090	-3,73%	3,7490	3,7490	3,5640	489.426	1.796.802,08
26/2/2007	3,7490	0,00%	3,7780	3,7980	3,7490	189.096	717.458,74
23/2/2007	3,7490	-0,77%	3,8080	3,8180	3,7490	212.960	810.183,16
22/2/2007	3,7780	-1,05%	3,8280	3,8580	3,7390	335.764	1.283.943,82
21/2/2007	3,8180	-0,78%	3,8480	3,8780	3,8180	235.874	911.177,56
20/2/2007	3,8480	0,00%	3,9180	3,9180	3,8480	193.530	753.745,00
16/2/2007	3,8480	-1,79%	3,9180	3,9480	3,8480	244.612	955.449,38
15/2/2007	3,9180	0,00%	3,9280	3,9580	3,8980	67.704	267.360,30
14/2/2007	3,9180	0,26%	3,9380	3,9480	3,9080	90.144	356.493,00
13/2/2007	3,9080	0,26%	3,9180	3,9580	3,8780	294.278	1.161.032,30
12/2/2007	3,8980	-2,96%	3,9980	3,9980	3,8680	167.676	662.818,60
09/2/2007	4,0170	-0,74%	4,0670	4,0970	3,9980	217.002	877.059,80
08/2/2007	4,0470	1,48%	3,9880	4,1370	3,9780	1.033.410	4.237.362,84
07/2/2007	3,9880	1,27%	3,9580	3,9980	3,8980	292.256	1.153.392,86
06/2/2007	3,9380	-0,76%	3,9680	3,9680	3,8980	207.376	822.185,02
05/2/2007	3,9680	0,00%	3,9580	4,0170	3,9480	258.234	1.033.495,88
02/2/2007	3,9680	2,06%	3,8980	4,0070	3,8980	317.374	1.262.947,76
01/2/2007	3,8880	1,30%	3,8980	3,9580	3,8880	310.792	1.224.787,50
31/1/2007	3,8380	-1,79%	3,8980	3,9380	3,8380	560.962	2.183.308,16
30/1/2007	3,9080	-1,01%	3,9780	3,9980	3,9080	254.448	1.010.602,66
29/1/2007	3,9480	-0,25%	3,9680	4,0070	3,9480	202.384	809.543,20
26/1/2007	3,9580	-1,47%	3,9980	4,0470	3,9480	590.776	2.369.069,72
25/1/2007	4,0170	-2,19%	4,1070	4,1770	4,0170	275.290	1.126.771,68
24/1/2007	4,1070	-2,14%	4,1970	4,2660	4,1070	374.378	1.560.168,22
23/1/2007	4,1970	-2,53%	4,2460	4,2860	4,1770	129.452	549.508,44
22/1/2007	4,3060	-0,69%	4,3860	4,3860	4,2560	132.476	573.761,16
19/1/2007	4,3360	0,93%	4,3160	4,3660	4,2660	199.558	866.327,86
18/1/2007	4,2960	1,87%	4,1770	4,3060	4,1670	251.140	1.080.843,78
17/1/2007	4,2170	0,00%	4,2170	4,2170	4,1570	42.326	178.406,20
16/1/2007	4,2170	0,00%	4,2170	4,2860	4,1970	62.448	265.642,22
15/1/2007	4,2170	2,18%	4,1670	4,3160	4,1470	240.204	1.025.872,86
12/1/2007	4,1270	0,49%	4,1570	4,2170	4,0870	187.594	787.231,42
11/1/2007	4,1070	0,49%	4,1370	4,1470	4,0670	103.734	429.163,00
10/1/2007	4,0870	-3,08%	4,2170	4,2170	4,0870	166.590	692.596,84
09/1/2007	4,2170	0,48%	4,1970	4,2660	4,1670	190.908	812.580,30
08/1/2007	4,1970	-0,92%	4,1670	4,2660	4,1670	85.524	362.573,04
05/1/2007	4,2360	1,66%	4,1170	4,2860	4,1170	257.326	1.096.974,64
04/1/2007	4,1670	1,21%	4,0670	4,1770	4,0670	175.890	735.541,24
03/1/2007	4,1170	2,98%	3,9980	4,1170	3,9980	396.814	1.627.145,74
02/1/2007	3,9980	0,25%	4,0170	4,0570	3,9680	161.828	652.763,06
29/12/2006	3,9880	-1,46%	4,0470	4,0770	3,9880	71.118	287.293,90
28/12/2006	4,0470	-0,49%	4,0670	4,1070	4,0170	89.760	365.583,84
27/12/2006	4,0670	0,74%	4,0470	4,0870	4,0370	169.056	690.782,24
22/12/2006	4,0370	-0,25%	4,0470	4,0770	4,0270	27.246	110.744,30
21/12/2006	4,0470	0,25%	4,0470	4,1270	4,0370	150.392	616.396,48
20/12/2006	4,0370	0,75%	4,0370	4,0770	3,9880	58.384	237.472,44
19/12/2006	4,0070	-0,99%	4,0470	4,0470	3,9880	83.204	335.661,86
18/12/2006	4,0470	0,25%	4,0370	4,0670	4,0170	74.078	301.800,92
15/12/2006	4,0370	-0,74%	4,0670	4,0770	4,0370	15.498	63.190,80
14/12/2006	4,0670	-1,21%	4,1370	4,1470	4,0670	22.842	94.215,40
13/12/2006	4,1170	2,75%	4,0270	4,1570	4,0270	57.940	239.510,04
12/12/2006	4,0070	-0,99%	4,0470	4,0470	3,9780	298.142	1.201.833,58
11/12/2006	4,0470	-2,88%	4,1570	4,1670	4,0470	91.164	373.221,00
08/12/2006	4,1670	0,00%	4,1670	4,1970	4,1170	92.136	385.849,98
07/12/2006	4,1670	0,48%	4,1570	4,1870	4,1170	186.068	779.793,16
06/12/2006	4,1470	-1,40%	4,2060	4,2060	4,1070	23.448	97.924,72
05/12/2006	4,2060	4,71%	4,0070	4,2170	4,0070	189.992	774.211,12
04/12/2006	4,0170	0,00%	4,0270	4,0570	4,0170	20.164	81.800,54
01/12/2006	4,0170	2,01%	4,0170	4,0170	3,9480	16.550	66.459,76
30/11/2006	3,9380	-1,50%	4,0070	4,0070	3,9380	94.862	377.961,84
29/11/2006	3,9980	-1,45%	4,0970	4,0970	3,9680	110.780	446.532,96
28/11/2006	4,0570	-1,22%	4,0370	4,1070	3,9680	280.684	1.140.160,08
27/11/2006	4,1070	-0,73%	4,2660	4,2660	4,0870	206.318	855.867,80
24/11/2006	4,1370	-1,90%	4,2170	4,2960	4,1370	126.858	532.615,88
23/11/2006	4,2170	4,98%	4,0370	4,2170	4,0370	482.272	2.012.751,26
22/11/2006	4,0170	4,39%	3,8280	4,0170	3,8280	361.252	1.444.409,96
21/11/2006	3,8480	0,00%	3,8080	3,8680	3,7880	116.230	447.364,54
20/11/2006	3,8480	-1,28%	3,8580	3,8680	3,7680	31.116	119.923,04
17/11/2006	3,8980	-1,52%	3,9580	3,9680	3,8480	31.870	125.544,80
16/11/2006	3,9580	-1,00%	3,9980	3,9980	3,9080	50.486	200.823,08
15/11/2006	3,9980	1,01%	3,9680	3,9980	3,9480	45.222	180.724,44
14/11/2006	3,9580	0,76%	3,9180	3,9880	3,8980	65.146	259.514,00
13/11/2006	3,9280	2,08%	3,8480	3,9280	3,8480	152.036	597.818,20
10/11/2006	3,8480	1,85%	3,7780	3,8880	3,7780	98.388	381.905,12
09/11/2006	3,7780	0,00%	3,7980	3,7980	3,7490	78.092	296.681,92
08/11/2006	3,7780	-1,56%	3,8180	3,8580	3,7780	41.128	157.967,42
07/11/2006	3,8380	-1,29%	3,9080	3,9480	3,8380	64.756	254.729,32
06/11/2006	3,8880	4,26%	3,7680	3,8880	3,7490	216.448	833.076,76
03/11/2006	3,7290	-0,27%	3,7490	3,7680	3,7290	229.976	866.711,78
02/11/2006	3,7390	-1,03%	3,7680	3,7780	3,7290	58.432	220.466,76
01/11/2006	3,7780	0,27%	3,7680	3,7780	3,7390	197.068	744.742,92
31/10/2006	3,7680	0,00%	3,7880	3,8080	3,7490	44.512	169.468,30
30/10/2006	3,7680	-1,57%	3,7680	3,8080	3,7580	37.376	141.987,20
27/10/2006	3,8280	0,79%	3,8180	3,8680	3,7980	14.812	57.225,94
26/10/2006	3,7980	-0,52%	3,8280	3,9080	3,7980	67.338	260.436,56
25/10/2006	3,8180	0,53%	3,8080	3,8380	3,7980	50.990	196.085,32
24/10/2006	3,7980	0,80%	3,7680	3,7980	3,7490	32.670	124.179,60
23/10/2006	3,7680	0,27%	3,7580	3,7980	3,7580	36.538	138.804,02
20/10/2006	3,7580	0,24%	3,7780	3,8280	3,7390	215.326	815.566,16
19/10/2006	3,7490	-0,24%	3,7580	3,8080	3,7390	22.420	84.997,20
18/10/2006	3,7580	-1,05%	3,8080	3,8080	3,7490	23.108	87.951,60
17/10/2006	3,7980	-2,81%	3,7880	3,8380	3,7580	78.940	301.996,40
16/10/2006	3,9080	-0,51%	3,9280	3,9280	3,8380	7.618	29.919,60
13/10/2006	3,9280	0,00%	3,9280	3,9580	3,9180	13.112	52.102,00
12/10/2006	3,9280	0,00%	3,9080	3,9680	3,8480	119.786	475.224,90
11/10/2006	3,9280	1,29%	3,8980	3,9280	3,8780	47.144	185.375,80
10/10/2006	3,8780	2,11%	3,7980	3,8980	3,7980	345.524	1.332.030,20
09/10/2006	3,7980	0,26%	3,7290	3,7980	3,7290	18.176	68.721,24
06/10/2006	3,7880	-0,53%	3,7880	3,8180	3,7490	30.970	118.084,60
05/10/2006	3,8080	3,51%	3,7290	3,8180	3,7290	96.756	369.176,20
04/10/2006	3,6790	-1,08%	3,7190	3,7290	3,6690	15.364	57.122,24
03/10/2006	3,7190	0,54%	3,6890	3,7190	3,6090	23.182	84.939,82
02/10/2006	3,6990	-0,54%	3,7190	3,8180	3,6890	61.538	231.308,40
29/9/2006	3,7190	-1,30%	3,7680	3,8980	3,7190	91.700	353.444,52
28/9/2006	3,7680	-2,59%	3,8180	3,8180	3,7580	20.864	79.513,08
27/9/2006	3,8680	0,52%	3,8680	3,8680	3,7580	89.756	348.626,40
26/9/2006	3,8480	1,58%	3,7880	3,8480	3,7390	21.394	81.859,98
25/9/2006	3,7880	-1,81%	3,7980	3,8580	3,7580	32.636	125.765,74
22/9/2006	3,8580	-0,52%	3,8180	3,8580	3,8180	1.868	7.188,10
21/9/2006	3,8780	-0,51%	3,9080	3,9080	3,8480	45.716	178.812,32
20/9/2006	3,8980	0,78%	3,8680	3,8980	3,7880	27.826	108.796,90
19/9/2006	3,8680	-0,26%	3,8780	3,8780	3,7980	172.420	671.805,00
18/9/2006	3,8780	0,52%	3,8780	3,8780	3,8580	3.004	11.724,72
15/9/2006	3,8580	-0,26%	3,7680	3,8580	3,7680	29.088	111.928,64
14/9/2006	3,8680	0,00%	3,8980	3,9080	3,8180	34.332	134.307,24
13/9/2006	3,8680	-0,77%	3,8980	3,9480	3,8680	27.260	107.382,40
12/9/2006	3,8980	1,83%	3,8380	3,9380	3,8380	138.108	541.173,50
11/9/2006	3,8280	-1,03%	3,8680	3,8680	3,7980	5.506	21.164,00
08/9/2006	3,8680	1,04%	3,8480	3,8880	3,8480	154.716	602.125,88
07/9/2006	3,8280	-0,78%	3,7680	3,8480	3,7680	27.004	103.111,00
06/9/2006	3,8580	-0,26%	3,7780	3,8780	3,7780	28.856	111.987,00
05/9/2006	3,8680	0,00%	3,8680	3,8680	3,8580	26.194	102.058,60
04/9/2006	3,8680	1,58%	3,8080	3,9080	3,7980	42.806	166.002,00
01/9/2006	3,8080	0,00%	3,7780	3,8680	3,7680	33.316	127.271,18
31/8/2006	3,8080	1,57%	3,7680	3,8180	3,7490	34.716	132.581,12
30/8/2006	3,7490	-0,77%	3,7680	3,8280	3,7190	394.690	1.494.196,36
29/8/2006	3,7780	0,27%	3,8180	3,8280	3,7390	36.204	138.094,38
28/8/2006	3,7680	-0,26%	3,6890	3,7880	3,6890	13.798	52.415,72
25/8/2006	3,7780	-0,53%	3,7390	3,7980	3,7390	34.768	132.794,62
24/8/2006	3,7980	0,80%	3,7680	3,8180	3,7580	26.952	102.557,50
23/8/2006	3,7680	-1,05%	3,8080	3,8080	3,7580	39.744	150.857,64
22/8/2006	3,8080	-2,31%	3,8980	3,9180	3,8080	15.294	59.440,70
21/8/2006	3,8980	0,78%	3,9080	3,9080	3,8680	25.712	100.475,60
18/8/2006	3,8680	1,58%	3,8080	3,9180	3,7490	31.198	119.938,44
17/8/2006	3,8080	2,95%	3,7190	3,8080	3,7190	50.572	190.629,36
16/8/2006	3,6990	0,82%	3,6890	3,7680	3,6690	101.636	381.252,70
14/8/2006	3,6690	0,82%	3,6790	3,6790	3,6590	18.320	67.705,80
11/8/2006	3,6390	-2,41%	3,7290	3,7290	3,6390	108.006	399.945,94
10/8/2006	3,7290	-2,33%	3,8180	3,8180	3,7190	54.822	207.072,52
09/8/2006	3,8180	-0,26%	3,8180	3,8280	3,7780	20.398	78.295,48
08/8/2006	3,8280	-1,03%	3,8880	3,8880	3,8280	7.768	30.193,00
07/8/2006	3,8680	-1,28%	3,9180	3,9180	3,8580	28.094	109.843,64
04/8/2006	3,9180	0,00%	3,8880	3,9180	3,8880	7.662	30.165,18
03/8/2006	3,9180	-0,51%	3,8880	3,9480	3,8780	29.528	117.042,00
02/8/2006	3,9380	0,25%	3,9280	3,9680	3,9280	78.772	313.992,02
01/8/2006	3,9280	-0,25%	3,9180	3,9380	3,8980	9.818	38.886,70
31/7/2006	3,9380	0,25%	3,9380	3,9480	3,9280	69.270	274.731,88
28/7/2006	3,9280	-0,25%	3,9380	3,9380	3,8780	1.596	6.292,36
27/7/2006	3,9380	0,00%	3,9380	3,9380	3,9380	120.112	476.400,00
26/7/2006	3,9380	-0,25%	3,9580	3,9580	3,9280	102.054	405.429,28
25/7/2006	3,9480	0,25%	3,9180	3,9680	3,9180	333.690	1.324.347,24
24/7/2006	3,9380	-0,76%	3,9680	3,9680	3,9180	210.756	831.962,50
21/7/2006	3,9680	-1,22%	3,9680	3,9780	3,9380	106.498	425.586,00
20/7/2006	4,0170	0,00%	4,0170	4,0170	3,9880	46.256	187.144,28
19/7/2006	4,0170	-0,99%	4,0570	4,1170	4,0170	294.394	1.195.695,60
18/7/2006	4,0570	1,00%	4,0670	4,0670	4,0070	160.232	648.490,40
17/7/2006	4,0170	-1,47%	3,8780	4,0270	3,8780	77.272	311.947,00
14/7/2006	4,0770	-0,73%	3,9680	4,0970	3,7290	194.062	799.872,20
13/7/2006	4,1070	-0,48%	4,0870	4,1270	4,0770	165.748	682.676,80
12/7/2006	4,1270	1,73%	4,0570	4,1270	4,0570	67.148	276.680,14
11/7/2006	4,0570	0,25%	3,9680	4,0770	3,9680	215.340	879.605,00
10/7/2006	4,0470	1,23%	3,9780	4,0670	3,9780	21.520	87.564,90
07/7/2006	3,9980	0,76%	3,9780	4,0970	3,9680	67.920	272.994,80
06/7/2006	3,9680	0,00%	3,9680	3,9780	3,9280	221.240	884.119,20
05/7/2006	3,9680	-2,67%	3,9780	3,9980	3,9580	186.054	743.444,60
04/7/2006	4,0770	0,25%	3,9680	4,0770	3,9680	27.226	109.730,20
03/7/2006	4,0670	-2,17%	4,0470	4,1570	4,0470	66.648	275.782,40
30/6/2006	4,1570	3,98%	4,0670	4,1570	4,0670	82.836	346.674,58
29/6/2006	3,9980	0,76%	3,9680	4,0670	3,9680	199.174	802.259,68
28/6/2006	3,9680	0,51%	3,9180	4,0170	3,9180	42.866	171.368,72
27/6/2006	3,9480	-0,25%	3,9180	3,9580	3,9180	29.190	115.269,16
26/6/2006	3,9580	-0,25%	3,9180	3,9680	3,8680	18.274	71.371,22
23/6/2006	3,9680	-0,50%	3,9880	4,0170	3,9680	184.054	738.874,40
22/6/2006	3,9880	0,00%	4,0170	4,0270	3,9480	382.080	1.538.499,68
21/6/2006	3,9880	0,00%	3,9880	4,0470	3,9880	94.280	380.122,04

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%