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
09/2/2005	2,7980	-1,06%	2,8180	2,8280	2,7580	232.236	652.661,40
08/2/2005	2,8280	0,71%	2,8180	2,9170	2,8080	154.604	447.878,20
07/2/2005	2,8080	0,72%	2,7880	2,8080	2,7680	30.568	85.817,00
04/2/2005	2,7880	2,20%	2,7480	2,7880	2,7080	31.490	87.528,00
03/2/2005	2,7280	-1,09%	2,7580	2,7580	2,7080	132.904	365.420,20
02/2/2005	2,7580	-0,72%	2,7780	2,7880	2,7280	112.104	308.701,80
01/2/2005	2,7780	-2,11%	2,8380	2,8380	2,7680	80.260	226.033,24
31/1/2005	2,8380	1,79%	2,7880	2,8380	2,7780	111.764	315.832,80
28/1/2005	2,7880	0,00%	2,7680	2,8480	2,7680	109.562	308.031,40
27/1/2005	2,7880	-0,71%	2,8080	2,8180	2,7780	98.372	276.445,20
26/1/2005	2,8080	0,00%	2,7980	2,8080	2,7880	27.104	76.425,40
25/1/2005	2,8080	0,72%	2,7880	2,8180	2,7880	112.064	316.170,20
24/1/2005	2,7880	1,09%	2,7480	2,8480	2,7480	150.820	425.171,40
21/1/2005	2,7580	1,47%	2,7280	2,7780	2,7180	167.376	459.992,80
20/1/2005	2,7180	-0,37%	2,7280	2,7280	2,6880	64.494	175.660,00
19/1/2005	2,7280	-1,09%	2,7580	2,7680	2,7180	50.388	138.540,00
18/1/2005	2,7580	-2,13%	2,8180	2,8180	2,7180	69.516	192.548,20
17/1/2005	2,8180	0,00%	2,8180	2,8380	2,7880	84.988	240.900,20
14/1/2005	2,8180	0,71%	2,7780	2,8280	2,7780	178.694	506.078,00
13/1/2005	2,7980	3,71%	2,7180	2,8180	2,6980	361.374	1.019.843,00
12/1/2005	2,6980	-0,37%	2,7080	2,7180	2,6880	381.338	1.039.433,20
11/1/2005	2,7080	1,12%	2,6280	2,7380	2,6280	107.952	291.798,40
10/1/2005	2,6780	0,00%	2,6580	2,6780	2,6480	57.218	153.654,00
07/1/2005	2,6780	3,44%	2,5990	2,6780	2,5890	104.314	275.682,40
05/1/2005	2,5890	0,00%	2,5690	2,5890	2,5490	42.834	111.000,80
04/1/2005	2,5890	1,17%	2,5490	2,5890	2,5490	24.812	64.398,20
03/1/2005	2,5590	0,39%	2,5490	2,6190	2,5490	7.854	20.384,80
31/12/2004	2,5490	0,00%	2,5590	2,5590	2,5290	29.970	76.810,52
30/12/2004	2,5490	0,00%	2,5490	2,5590	2,5290	15.530	39.854,40
29/12/2004	2,5490	0,39%	2,5390	2,5490	2,5290	11.774	30.173,20
28/12/2004	2,5390	0,00%	2,5390	2,5490	2,5190	33.352	85.171,20
27/12/2004	2,5390	0,00%	2,5490	2,5690	2,5390	20.554	52.753,40
24/12/2004	2,5390	0,40%	2,5290	2,5590	2,5190	47.636	121.351,40
23/12/2004	2,5290	-1,17%	2,5490	2,5790	2,5290	14.686	37.728,40
22/12/2004	2,5590	1,19%	2,5190	2,5990	2,5190	178.030	454.834,56
21/12/2004	2,5290	-1,56%	2,5690	2,5690	2,5090	38.736	99.345,80
20/12/2004	2,5690	-0,77%	2,5990	2,5990	2,5190	36.726	94.349,00
17/12/2004	2,5890	1,57%	2,5690	2,5990	2,5590	276.606	718.591,32
16/12/2004	2,5490	2,00%	2,4990	2,5490	2,4990	64.634	164.529,60
15/12/2004	2,4990	0,40%	2,4890	2,5290	2,4790	292.172	739.188,40
14/12/2004	2,4890	-0,80%	2,5090	2,5290	2,4790	150.244	379.670,80
13/12/2004	2,5090	0,80%	2,4990	2,5190	2,4790	45.568	114.874,20
10/12/2004	2,4890	-1,19%	2,4990	2,5090	2,4890	73.938	186.250,60
09/12/2004	2,5190	0,80%	2,4890	2,5190	2,4690	354.838	887.987,20
08/12/2004	2,4990	0,81%	2,4890	2,4990	2,4690	90.856	226.898,00
07/12/2004	2,4790	0,00%	2,4790	2,5290	2,4690	163.646	410.631,80
06/12/2004	2,4790	0,41%	2,4690	2,5190	2,4490	554.870	1.382.457,80
03/12/2004	2,4690	3,74%	2,4000	2,4790	2,3500	482.622	1.185.261,80
02/12/2004	2,3800	4,39%	2,2800	2,5090	2,2800	1.451.986	3.494.799,20
01/12/2004	2,2800	2,24%	2,2000	2,3000	2,2000	505.266	1.145.517,20
30/11/2004	2,2300	0,45%	2,2100	2,2400	2,2100	1.103.736	2.452.264,00
29/11/2004	2,2200	2,73%	2,1710	2,2300	2,1710	133.792	297.599,80
26/11/2004	2,1610	-0,46%	2,1800	2,1800	2,1560	13.862	30.373,00
25/11/2004	2,1710	0,70%	2,1360	2,1710	2,1360	40.806	89.129,20
24/11/2004	2,1560	-0,69%	2,1710	2,1800	2,1560	36.244	79.323,80
23/11/2004	2,1710	0,00%	2,1710	2,1800	2,1610	89.810	196.887,00
22/11/2004	2,1710	0,70%	2,1260	2,2000	2,1260	120.188	261.932,00
19/11/2004	2,1560	1,41%	2,1260	2,1800	2,1260	159.870	347.167,00
18/11/2004	2,1260	-1,62%	2,1560	2,1610	2,1160	32.750	70.880,00
17/11/2004	2,1610	1,65%	2,0960	2,1610	2,0960	100.458	215.150,80
16/11/2004	2,1260	0,00%	2,1160	2,1360	2,1060	15.812	33.818,40
15/11/2004	2,1260	-1,39%	2,1460	2,1560	2,0960	23.948	51.332,80
12/11/2004	2,1560	-3,32%	2,2100	2,2200	2,1460	121.916	266.997,00
11/11/2004	2,2300	5,89%	2,1060	2,2500	2,1060	234.932	516.072,70
10/11/2004	2,1060	0,48%	2,0860	2,1360	2,0860	82.454	174.589,20
09/11/2004	2,0960	0,00%	2,0760	2,1060	2,0760	124.448	262.123,00
08/11/2004	2,0960	-0,95%	2,0960	2,1360	2,0660	113.618	240.747,80
05/11/2004	2,1160	1,93%	2,1060	2,1360	2,0760	80.406	170.539,40
04/11/2004	2,0760	0,97%	2,0410	2,0760	2,0410	77.542	159.833,30
03/11/2004	2,0560	-0,96%	2,0460	2,0760	2,0410	37.350	76.926,20
02/11/2004	2,0760	0,00%	2,0760	2,0860	2,0560	27.814	58.018,60
01/11/2004	2,0760	-1,42%	2,1060	2,1060	2,0660	23.956	50.302,04
29/10/2004	2,1060	0,00%	2,0960	2,1360	2,0860	28.468	60.560,80
27/10/2004	2,1060	0,48%	2,0960	2,1060	2,0760	26.418	55.774,00
26/10/2004	2,0960	1,45%	2,0660	2,1060	2,0560	92.220	193.081,40
25/10/2004	2,0660	-0,96%	2,0760	2,0760	2,0460	40.664	84.837,60
22/10/2004	2,0860	-1,42%	2,1160	2,1360	2,0760	33.734	71.310,40
21/10/2004	2,1160	3,67%	2,0660	2,1160	2,0310	85.952	179.766,60
20/10/2004	2,0410	2,51%	2,0310	2,0410	1,9810	14.426	29.200,00
19/10/2004	1,9910	-0,50%	2,0010	2,0110	1,9810	22.162	21.734,20
18/10/2004	2,0010	-1,96%	2,0110	2,0410	2,0010	47.918	97.482,00
15/10/2004	2,0410	0,49%	2,0460	2,0460	2,0010	73.918	150.150,80
14/10/2004	2,0310	-0,49%	2,0210	2,0310	2,0110	121.632	246.991,00
13/10/2004	2,0410	-1,21%	2,0660	2,0660	2,0010	23.286	47.507,60
12/10/2004	2,0660	-1,90%	2,1060	2,1060	2,0460	22.440	46.569,80
11/10/2004	2,1060	2,93%	2,0460	2,1060	2,0460	104.176	218.218,20
08/10/2004	2,0460	-0,97%	2,0460	2,0660	2,0410	46.168	95.457,40
07/10/2004	2,0660	3,25%	2,0210	2,0660	2,0210	93.384	192.649,80
06/10/2004	2,0010	1,01%	1,9610	2,0010	1,9510	51.456	101.870,20
05/10/2004	1,9810	0,51%	1,9710	2,0010	1,9710	57.180	114.143,60
04/10/2004	1,9710	1,03%	1,9810	1,9810	1,9510	27.716	54.816,40
01/10/2004	1,9510	1,04%	1,9420	1,9510	1,9310	72.832	142.311,00
30/9/2004	1,9310	0,99%	1,9220	1,9310	1,9020	22.080	42.616,20
29/9/2004	1,9120	2,14%	1,8820	1,9310	1,8820	239.934	460.541,60
28/9/2004	1,8720	-2,09%	1,8920	1,8920	1,8520	39.338	74.096,40
27/9/2004	1,9120	-0,98%	1,8920	1,9220	1,8720	40.928	77.835,80
24/9/2004	1,9310	-1,03%	1,9420	1,9420	1,9220	97.606	189.473,00
23/9/2004	1,9510	1,04%	1,9120	1,9610	1,9120	76.066	147.704,80
22/9/2004	1,9310	-2,03%	1,9420	1,9610	1,9310	5.624	10.957,40
21/9/2004	1,9710	2,55%	1,8920	1,9710	1,8820	83.318	161.825,00
20/9/2004	1,9220	0,00%	1,9220	1,9310	1,9020	191.914	372.411,00
17/9/2004	1,9220	-1,03%	1,9420	1,9420	1,9220	2.710	5.271,20
16/9/2004	1,9420	-1,47%	1,9420	1,9420	1,9220	21.498	41.734,00
15/9/2004	1,9710	0,51%	1,9610	1,9710	1,9310	31.354	61.355,56
14/9/2004	1,9610	2,03%	1,9020	1,9610	1,9020	63.146	122.785,40
13/9/2004	1,9220	-1,99%	1,9510	1,9710	1,9120	27.666	53.865,80
10/9/2004	1,9610	0,98%	1,9120	1,9810	1,9120	96.196	188.983,40
09/9/2004	1,9420	-0,97%	1,9610	1,9610	1,9220	401.332	783.380,80
08/9/2004	1,9610	0,00%	1,9610	1,9710	1,9420	51.334	101.089,60
07/9/2004	1,9610	-2,49%	1,9810	2,0110	1,9610	27.204	54.064,40
06/9/2004	2,0110	0,00%	2,0010	2,0210	1,9710	28.006	56.105,40
03/9/2004	2,0110	1,00%	1,9810	2,0310	1,9420	225.388	445.642,40
02/9/2004	1,9910	0,00%	1,9810	1,9910	1,9610	31.636	62.989,64
01/9/2004	1,9910	-1,48%	2,0010	2,0110	1,9810	80.546	161.967,00
31/8/2004	2,0210	-0,49%	2,0310	2,0310	1,9810	251.968	504.658,20
30/8/2004	2,0310	-1,22%	2,0560	2,0560	2,0110	26.700	54.670,40
27/8/2004	2,0560	-0,48%	2,0560	2,0660	2,0560	51.192	106.301,80
26/8/2004	2,0660	0,00%	2,0760	2,0760	2,0410	43.056	89.461,80
25/8/2004	2,0660	-0,48%	2,0860	2,1060	2,0560	54.568	114.470,80
24/8/2004	2,0760	-0,95%	2,0560	2,0860	2,0560	10.648	22.239,00
23/8/2004	2,0960	1,95%	2,0560	2,1060	2,0410	36.204	75.575,00
20/8/2004	2,0560	-1,44%	2,0660	2,0660	2,0560	38.132	78.987,00
19/8/2004	2,0860	0,48%	2,0660	2,0960	2,0560	112.212	233.703,80
18/8/2004	2,0760	-1,89%	2,0760	2,0760	2,0560	18.204	37.794,00
17/8/2004	2,1160	-0,47%	2,1060	2,1260	2,0760	22.160	47.059,20
16/8/2004	2,1260	-1,62%	2,1060	2,1610	2,1060	14.566	31.562,00
12/8/2004	2,1610	-0,46%	2,1460	2,1610	2,1260	7.934	17.099,40
11/8/2004	2,1710	-0,41%	2,1360	2,1710	2,1260	8.196	17.763,80
10/8/2004	2,1800	-0,46%	2,1710	2,1800	2,1360	8.922	19.343,80
09/8/2004	2,1900	0,46%	2,0960	2,1900	2,0960	32.386	70.291,40
06/8/2004	2,1800	-0,46%	2,1710	2,1900	2,1160	49.004	106.380,60
05/8/2004	2,1900	-2,67%	2,2500	2,2700	2,1560	75.444	165.218,00
04/8/2004	2,2500	-2,60%	2,2700	2,2900	2,2500	5.284	12.021,60
03/8/2004	2,3100	0,00%	2,3100	2,3400	2,2600	53.564	123.996,20
02/8/2004	2,3100	1,32%	2,2700	2,3100	2,2300	22.440	51.479,80
30/7/2004	2,2800	0,88%	2,2600	2,3500	2,2500	127.078	292.539,40
29/7/2004	2,2600	0,89%	2,2200	2,2700	2,2000	56.236	127.433,00
28/7/2004	2,2400	0,00%	2,2300	2,2400	2,2000	40.442	90.795,20
27/7/2004	2,2400	2,28%	2,1900	2,2400	2,1610	66.122	146.426,20
26/7/2004	2,1900	0,00%	2,1900	2,1900	2,1460	6.126	13.401,80
23/7/2004	2,1900	0,00%	2,1900	2,1900	2,1710	66.764	147.386,20
22/7/2004	2,1900	0,00%	2,1800	2,1900	2,1560	100.638	221.324,80
21/7/2004	2,1900	0,88%	2,1900	2,2100	2,1610	31.240	68.658,00
20/7/2004	2,1710	-0,41%	2,2000	2,2000	2,1360	49.974	104.893,80
19/7/2004	2,1800	-0,91%	2,1800	2,1800	2,1610	8.618	18.923,20
16/7/2004	2,2000	0,46%	2,1800	2,2000	2,1710	12.806	28.213,60
15/7/2004	2,1900	-0,45%	2,2100	2,2100	2,1610	13.740	30.245,20
14/7/2004	2,2000	0,00%	2,1800	2,2000	2,1560	34.496	75.637,00
13/7/2004	2,2000	0,92%	2,1900	2,2000	2,1710	28.332	62.465,24
12/7/2004	2,1800	-3,54%	2,2400	2,2400	2,1710	58.386	,00
09/7/2004	2,2600	4,10%	2,1710	2,2700	2,1710	496.822	1.121.236,48
08/7/2004	2,1710	0,46%	2,1460	2,1800	2,1360	145.958	319.101,80
07/7/2004	2,1610	1,65%	2,1560	2,1610	2,0960	95.714	205.756,20
06/7/2004	2,1260	2,41%	2,0660	2,1710	2,0660	474.464	1.008.808,40
05/7/2004	2,0760	0,48%	2,0560	2,0860	2,0460	256.028	533.345,40
02/7/2004	2,0660	-0,48%	2,0560	2,0760	2,0460	22.160	46.116,20
01/7/2004	2,0760	0,00%	2,0760	2,0860	2,0460	25.416	52.949,40
30/6/2004	2,0760	1,47%	2,0560	2,0760	2,0460	122.398	254.188,60
29/6/2004	2,0460	1,24%	2,0210	2,0560	2,0210	56.538	115.844,80
28/6/2004	2,0210	-0,98%	2,0210	2,0410	2,0210	83.600	171.215,80
25/6/2004	2,0410	0,99%	2,0310	2,0460	2,0210	504.502	1.030.873,00
24/6/2004	2,0210	2,54%	1,9810	2,0210	1,9810	656.108	1.330.984,08
23/6/2004	1,9710	-0,50%	1,9810	1,9910	1,9610	70.804	140.873,60
22/6/2004	1,9810	0,00%	2,0010	2,0110	1,9610	27.428	54.659,84
21/6/2004	1,9810	-1,98%	1,9710	2,0110	1,9710	53.262	106.051,20
18/6/2004	2,0210	0,00%	2,0210	2,0210	2,0010	3.856	7.821,60
17/6/2004	2,0210	0,00%	2,0210	2,0210	1,9810	23.666	47.510,60
16/6/2004	2,0210	0,00%	2,0210	2,0310	2,0110	95.958	195.031,80
15/6/2004	2,0210	1,00%	1,9810	2,0210	1,9610	48.078	96.046,20
14/6/2004	2,0010	0,00%	2,0010	2,0110	1,9810	33.774	67.855,60
11/6/2004	2,0010	0,50%	1,9910	2,0210	1,9610	66.784	133.397,40
10/6/2004	1,9910	0,00%	1,9910	2,0210	1,9710	40.644	81.172,20
09/6/2004	1,9910	-0,99%	2,0110	2,0110	1,9810	77.172	154.438,20
08/6/2004	2,0110	-0,98%	2,0310	2,0560	2,0010	32.828	66.350,20
07/6/2004	2,0310	-1,22%	2,0660	2,0660	2,0210	17.682	36.270,00
04/6/2004	2,0560	0,00%	2,0560	2,0660	2,0410	122.960	253.355,40
03/6/2004	2,0560	0,00%	2,0760	2,0760	2,0410	252.232	523.346,60
02/6/2004	2,0560	0,49%	2,0960	2,0960	2,0460	179.500	373.180,00
01/6/2004	2,0460	2,25%	2,0110	2,0860	2,0110	210.460	432.315,40
28/5/2004	2,0010	0,00%	2,0010	2,0110	1,9910	10.286	20.653,80
27/5/2004	2,0010	0,00%	2,0010	2,0310	2,0010	67.808	136.984,60
26/5/2004	2,0010	0,50%	2,0010	2,0110	1,9810	39.722	79.257,80
25/5/2004	1,9910	0,00%	1,9810	1,9910	1,9510	76.770	151.998,20
24/5/2004	1,9910	0,00%	1,9910	2,0010	1,9420	125.594	250.083,40
21/5/2004	1,9910	0,50%	1,9810	2,0110	1,9610	53.658	106.879,50
20/5/2004	1,9810	0,00%	1,9710	1,9810	1,9420	193.160	382.551,00
19/5/2004	1,9810	0,00%	2,0110	2,0110	1,9710	219.622	437.396,00
18/5/2004	1,9810	0,00%	1,9710	2,0010	1,9610	34.496	68.616,00
17/5/2004	1,9810	-1,98%	2,0210	2,0210	1,9710	235.072	468.819,60
14/5/2004	2,0210	-1,70%	2,0410	2,0410	2,0110	75.646	153.586,80
13/5/2004	2,0560	0,00%	2,0460	2,0760	2,0460	213.314	442.343,60
12/5/2004	2,0560	1,23%	2,0410	2,0760	2,0410	104.998	216.317,20
11/5/2004	2,0310	-1,69%	2,0560	2,0960	2,0310	3.089.972	6.368.520,52
10/5/2004	2,0660	0,00%	2,0460	2,0760	1,9910	169.172	347.374,80
07/5/2004	2,0660	1,22%	2,0010	2,0860	1,9510	159.930	330.900,40
06/5/2004	2,0410	-0,49%	2,0510	2,0610	2,0060	129.770	265.643,80
05/5/2004	2,0510	-1,20%	2,0510	2,0760	2,0260	46.620	95.838,08
04/5/2004	2,0760	1,22%	2,0610	2,0860	2,0610	187.354	391.515,60
03/5/2004	2,0510	-0,49%	2,0610	2,0660	2,0510	21.578	44.655,20
30/4/2004	2,0610	-0,72%	2,0510	2,0660	2,0410	52.862	109.083,00
29/4/2004	2,0760	0,00%	2,0610	2,0860	2,0610	30.378	63.352,00
28/4/2004	2,0760	0,73%	2,0760	2,0760	2,0510	30.400	63.289,40
27/4/2004	2,0610	-0,24%	2,0610	2,0760	2,0410	50.468	104.247,20
26/4/2004	2,0660	-2,13%	2,0760	2,0760	2,0610	22.160	46.028,60
23/4/2004	2,1110	1,69%	2,0860	2,1160	2,0660	111.046	234.937,80
22/4/2004	2,0760	0,00%	2,0410	2,0760	2,0260	42.956	89.471,00
21/4/2004	2,0760	0,00%	2,0660	2,0760	2,0510	247.510	517.275,20
20/4/2004	2,0760	0,48%	2,0610	2,0760	2,0410	53.744	111.367,20
19/4/2004	2,0660	-0,96%	2,0660	2,0660	2,0510	15.992	33.144,40
16/4/2004	2,0860	0,48%	2,0760	2,0860	2,0510	46.030	96.150,40
15/4/2004	2,0760	0,48%	2,0660	2,0760	2,0260	48.396	99.805,32
14/4/2004	2,0660	-2,82%	2,1260	2,1260	2,0060	228.562	469.681,20
13/4/2004	2,1260	0,47%	2,1160	2,1260	2,0760	29.132	61.863,80
08/4/2004	2,1160	1,44%	2,0410	2,1160	2,0410	36.386	76.576,60
07/4/2004	2,0860	0,48%	2,1010	2,1110	2,0510	44.540	92.914,60
06/4/2004	2,0760	3,75%	1,9810	2,0860	1,9810	229.004	472.273,40
05/4/2004	2,0010	1,01%	2,0010	2,0060	1,9560	19.980	39.938,96
02/4/2004	1,9810	0,76%	1,9510	2,0010	1,9510	61.358	122.304,80
01/4/2004	1,9660	0,00%	1,9660	1,9810	1,9310	34.636	68.112,40
31/3/2004	1,9660	-0,76%	1,9660	1,9910	1,9560	52.974	105.192,60
30/3/2004	1,9810	-1,00%	1,9910	2,0060	1,9660	73.132	145.753,00
29/3/2004	2,0010	2,30%	1,9560	2,0010	1,9310	42.130	83.163,20
26/3/2004	1,9560	0,72%	1,9660	1,9660	1,9310	69.798	136.578,60
24/3/2004	1,9420	0,57%	1,9310	1,9560	1,8720	68.752	132.231,20
23/3/2004	1,9310	7,76%	1,7520	1,9420	1,7520	92.140	170.204,40
22/3/2004	1,7920	-1,10%	1,7720	1,8120	1,7130	98.446	174.926,80
19/3/2004	1,8120	0,55%	1,7820	1,8220	1,7420	46.090	82.676,40
18/3/2004	1,8020	-2,70%	1,8520	1,8520	1,7920	119.484	218.248,00
17/3/2004	1,8520	-2,11%	1,8920	1,9120	1,8520	50.930	96.189,00
16/3/2004	1,8920	1,07%	1,8420	1,8920	1,8320	51.132	95.244,40
15/3/2004	1,8720	-3,60%	1,9420	1,9420	1,8720	67.144	127.374,40
12/3/2004	1,9420	1,04%	1,8970	1,9660	1,8820	77.412	151.044,80
11/3/2004	1,9220	-1,74%	1,8970	1,9420	1,8970	91.596	176.236,00
10/3/2004	1,9560	-1,26%	1,9560	1,9810	1,9420	265.310	524.202,60
09/3/2004	1,9810	-1,25%	1,9810	1,9810	1,9510	92.878	184.219,32
08/3/2004	2,0060	1,26%	2,0510	2,0510	1,9310	174.676	352.320,00
05/3/2004	1,9810	-1,74%	2,0160	2,0760	1,9660	137.506	280.570,80
04/3/2004	2,0160	2,54%	1,9660	2,0160	1,9660	238.428	475.216,00
03/3/2004	1,9660	0,77%	1,9510	1,9660	1,9220	159.366	311.122,40
02/3/2004	1,9510	0,46%	1,9120	1,9660	1,8920	222.856	432.695,40
01/3/2004	1,9420	0,00%	1,9420	1,9510	1,8970	49.986	96.599,40
27/2/2004	1,9420	-0,46%	1,9810	1,9810	1,9310	54.588	107.423,00
26/2/2004	1,9510	3,12%	1,9420	1,9510	1,8820	55.132	106.148,40
25/2/2004	1,8920	-0,26%	1,8970	1,9420	1,8620	59.310	112.903,80
24/2/2004	1,8970	-3,02%	1,9560	1,9560	1,8920	74.478	143.151,44
20/2/2004	1,9560	-2,49%	2,0060	2,0510	1,9310	113.478	225.407,20
19/2/2004	2,0060	-1,71%	2,0610	2,0660	2,0060	88.122	180.349,40
18/2/2004	2,0410	-2,16%	2,0760	2,0860	2,0160	313.130	644.832,52
17/2/2004	2,0860	-3,47%	2,1610	2,1610	2,0610	87.078	184.935,00
16/2/2004	2,1610	1,65%	2,1260	2,1710	2,0860	216.628	468.816,00
13/2/2004	2,1260	-2,07%	2,1260	2,1260	2,0760	160.042	336.191,40
12/2/2004	2,1710	0,00%	2,1900	2,1900	2,1460	268.564	587.111,80
11/2/2004	2,1710	3,09%	2,1110	2,1800	2,1110	140.380	304.504,40
10/2/2004	2,1060	1,45%	2,0760	2,1160	2,0760	81.570	,00
09/2/2004	2,0760	0,00%	2,0860	2,1010	2,0510	203.084	424.415,20
06/2/2004	2,0760	0,48%	2,0860	2,1010	2,0660	61.782	129.307,00
05/2/2004	2,0660	0,24%	2,0610	2,0860	2,0510	251.566	524.732,40
04/2/2004	2,0610	-0,72%	2,0760	2,0760	2,0010	206.884	429.017,00
03/2/2004	2,0760	0,00%	2,0760	2,1110	2,0410	247.248	514.116,40
02/2/2004	2,0760	0,48%	2,1610	2,1610	2,0610	107.248	226.988,80
30/1/2004	2,0660	2,99%	2,0260	2,0860	2,0260	199.268	414.636,40
29/1/2004	2,0060	-2,19%	2,0260	2,0510	1,9910	400.286	811.233,60
28/1/2004	2,0510	-0,73%	2,0410	2,0760	2,0160	93.486	192.795,60
27/1/2004	2,0660	-0,48%	2,0760	2,0860	2,0510	269.430	558.997,20
26/1/2004	2,0760	-1,89%	2,1010	2,1460	2,0610	157.818	334.729,80
23/1/2004	2,1160	1,44%	2,0760	2,1260	2,0660	211.004	447.376,20
22/1/2004	2,0860	0,00%	2,0860	2,1160	2,0660	90.524	190.508,36
21/1/2004	2,0860	0,48%	2,0760	2,1160	2,0610	642.154	1.346.722,64
20/1/2004	2,0760	-3,93%	2,1610	2,1610	2,0660	197.520	413.981,20
19/1/2004	2,1610	-0,46%	2,1900	2,2100	2,1010	312.658	673.855,12
16/1/2004	2,1710	4,58%	2,0760	2,1710	2,0660	346.460	741.103,40
15/1/2004	2,0760	0,73%	2,0260	2,1610	2,0260	1.628.010	3.440.033,20
14/1/2004	2,0610	4,83%	1,9910	2,0660	1,9660	612.952	1.240.396,64
13/1/2004	1,9660	6,73%	1,8720	1,9910	1,8520	768.848	1.477.195,80
12/1/2004	1,8420	-1,07%	1,8220	1,8520	1,8120	138.530	254.546,80
09/1/2004	1,8620	3,91%	1,7820	1,9120	1,7620	181.646	328.787,60
08/1/2004	1,7920	0,00%	1,8120	1,8120	1,7720	101.904	182.802,00
07/1/2004	1,7920	1,70%	1,7320	1,8120	1,7320	146.888	263.445,60
05/1/2004	1,7620	2,26%	1,7230	1,7720	1,6930	172.648	299.121,80
02/1/2004	1,7230	4,87%	1,6630	1,7230	1,6630	109.820	186.884,20
31/12/2003	1,6430	1,23%	1,6430	1,6530	1,6130	67.910	111.736,80
30/12/2003	1,6230	1,25%	1,6030	1,6230	1,5930	122.960	199.532,00
29/12/2003	1,6030	0,00%	1,6030	1,6330	1,5930	98.188	159.085,00
24/12/2003	1,6030	1,91%	1,5730	1,6130	1,5730	58.244	93.746,60
23/12/2003	1,5730	0,64%	1,5730	1,5730	1,5430	86.594	,00
22/12/2003	1,5630	0,00%	1,5730	1,5930	1,5530	49.062	77.799,60
19/12/2003	1,5630	1,30%	1,5430	1,5630	1,5430	18.204	,00
18/12/2003	1,5430	0,65%	1,5130	1,5430	1,5130	32.066	49.739,20
17/12/2003	1,5330	0,66%	1,4930	1,5330	1,4930	18.482	28.279,80
16/12/2003	1,5230	-0,65%	1,5130	1,5330	1,5130	32.326	49.452,40
15/12/2003	1,5330	-1,92%	1,5830	1,5830	1,5330	50.652	78.606,80
12/12/2003	1,5630	0,64%	1,5530	1,5830	1,5430	85.590	134.906,20
11/12/2003	1,5530	0,00%	1,5430	1,5630	1,5330	67.608	105.517,00
10/12/2003	1,5530	0,00%	1,5430	1,5630	1,5330	34.858	54.240,20
09/12/2003	1,5530	0,65%	1,5530	1,5630	1,5430	37.792	58.938,00
08/12/2003	1,5430	-3,74%	1,5330	1,5730	1,5330	30.016	47.000,60
05/12/2003	1,6030	-0,62%	1,6230	1,6230	1,5730	12.758	20.416,00
04/12/2003	1,6130	0,62%	1,6130	1,6330	1,6030	144.218	235.342,60
03/12/2003	1,6030	2,56%	1,5630	1,6130	1,5430	1.839.934	2.859.970,56
02/12/2003	1,5630	0,00%	1,5630	1,5730	1,5330	98.730	153.708,40

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.%