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 21.870
Τζίρος 276.961 €
Πράξεις 183

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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
01/12/2003	1,5630	0,00%	1,5730	1,5730	1,5330	10.728	16.801,20
28/11/2003	1,5630	-0,64%	1,5730	1,5830	1,5330	62.826	98.887,20
27/11/2003	1,5730	0,00%	1,5830	1,6030	1,5430	65.660	103.819,40
26/11/2003	1,5730	-2,48%	1,5830	1,6130	1,5730	80.838	130.476,10
25/11/2003	1,6130	0,62%	1,6230	1,6230	1,5730	113.236	181.219,60
24/11/2003	1,6030	2,56%	1,5730	1,6030	1,5730	16.084	25.724,84
21/11/2003	1,5630	-0,64%	1,5230	1,5830	1,5230	70.300	109.504,60
20/11/2003	1,5730	-2,48%	1,6030	1,6030	1,5530	30.156	48.092,80
19/11/2003	1,6130	-1,22%	1,5830	1,6130	1,5630	84.082	134.352,20
18/11/2003	1,6330	0,00%	1,6330	1,6330	1,5930	69.978	114.063,40
17/11/2003	1,6330	-2,39%	1,6030	1,6430	1,6030	56.458	92.633,00
14/11/2003	1,6730	1,21%	1,6230	1,6730	1,6130	122.056	202.565,20
13/11/2003	1,6530	-1,78%	1,6930	1,7030	1,6230	365.166	617.233,20
12/11/2003	1,6830	1,81%	1,6130	1,6930	1,5830	79.602	131.849,40
11/11/2003	1,6530	-2,36%	1,6730	1,6730	1,6130	40.966	68.264,80
10/11/2003	1,6930	4,96%	1,6230	1,7130	1,5930	181.044	301.192,40
07/11/2003	1,6130	-0,62%	1,6430	1,6630	1,6030	103.792	171.622,40
06/11/2003	1,6230	4,51%	1,5430	1,6330	1,5330	579.304	934.151,60
05/11/2003	1,5530	0,00%	1,5030	1,5630	1,5030	27.686	42.967,00
04/11/2003	1,5530	-0,64%	1,5630	1,5830	1,5430	54.046	84.764,20
03/11/2003	1,5630	3,30%	1,5230	1,5730	1,5230	57.300	89.887,00
31/10/2003	1,5130	0,00%	1,5230	1,5430	1,5030	124.448	189.683,80
30/10/2003	1,5130	0,00%	1,5030	1,5230	1,4830	46.836	70.981,82
29/10/2003	1,5130	0,00%	1,4930	1,5330	1,4930	275.458	420.556,00
27/10/2003	1,5130	0,00%	1,5530	1,5530	1,4830	17.318	26.240,60
24/10/2003	1,5130	0,67%	1,5030	1,5230	1,4830	45.848	68.912,40
23/10/2003	1,5030	-5,05%	1,5230	1,5330	1,5030	39.184	59.880,16
22/10/2003	1,5830	0,64%	1,5730	1,6130	1,5330	111.026	175.385,00
21/10/2003	1,5730	3,28%	1,5230	1,5730	1,5130	70.440	109.544,80
20/10/2003	1,5230	2,01%	1,4930	1,5230	1,4780	35.120	53.127,60
17/10/2003	1,4930	1,36%	1,4730	1,5030	1,4540	23.688	35.477,80
16/10/2003	1,4730	-0,34%	1,4440	1,4730	1,4340	3.496	5.080,40
15/10/2003	1,4780	0,96%	1,4290	1,4830	1,4290	15.550	23.012,60
14/10/2003	1,4640	0,69%	1,4780	1,4830	1,4440	7.796	11.456,40
13/10/2003	1,4540	-1,62%	1,4690	1,4730	1,4540	6.492	9.572,90
10/10/2003	1,4780	-1,00%	1,5030	1,5030	1,4690	41.992	62.651,60
09/10/2003	1,4930	1,63%	1,4640	1,4930	1,4640	58.164	86.198,50
08/10/2003	1,4690	0,69%	1,4390	1,4830	1,4390	71.568	105.614,00
07/10/2003	1,4590	0,00%	1,4590	1,4640	1,4340	48.038	69.908,70
06/10/2003	1,4590	2,46%	1,4440	1,4640	1,4340	98.662	144.078,90
03/10/2003	1,4240	2,15%	1,4140	1,4290	1,3990	94.024	133.878,68
02/10/2003	1,3940	1,46%	1,3740	1,4040	1,3740	94.812	132.677,60
01/10/2003	1,3740	-1,79%	1,3640	1,3840	1,3540	35.400	48.708,40
30/9/2003	1,3990	2,94%	1,3590	1,4090	1,3290	226.694	313.838,10
29/9/2003	1,3590	-3,21%	1,3940	1,3940	1,3540	130.372	179.398,30
26/9/2003	1,4040	-1,40%	1,4040	1,4090	1,3740	26.640	37.225,30
25/9/2003	1,4240	-0,35%	1,3940	1,4290	1,2940	30.638	42.923,00
24/9/2003	1,4290	1,42%	1,4240	1,4390	1,4040	70.502	101.560,50
23/9/2003	1,4090	-0,35%	1,3690	1,4340	1,3390	164.700	235.746,00
22/9/2003	1,4140	0,35%	1,4090	1,4190	1,3740	39.464	55.731,53
19/9/2003	1,4090	1,08%	1,3940	1,4390	1,3940	174.384	249.791,36
18/9/2003	1,3940	-2,45%	1,4290	1,4340	1,3890	90.840	128.512,80
17/9/2003	1,4290	1,06%	1,4140	1,4640	1,4140	211.632	308.661,48
16/9/2003	1,4140	-3,08%	1,4490	1,4640	1,4040	309.158	442.656,80
15/9/2003	1,4590	-1,29%	1,4590	1,4830	1,4340	122.740	180.881,90
12/9/2003	1,4780	0,00%	1,4780	1,4930	1,4590	144.850	215.035,70
11/9/2003	1,4780	2,71%	1,4390	1,5130	1,4290	477.016	703.973,90
10/9/2003	1,4390	-0,35%	1,4340	1,4590	1,3790	394.016	556.332,50
09/9/2003	1,4440	-1,70%	1,4540	1,4690	1,4390	162.988	237.641,14
08/9/2003	1,4690	-4,17%	1,5330	1,5330	1,4390	234.540	346.713,51
05/9/2003	1,5330	1,32%	1,5530	1,5630	1,5230	112.492	174.210,80
04/9/2003	1,5130	0,67%	1,5030	1,5430	1,4340	276.000	415.750,80
03/9/2003	1,5030	-1,31%	1,5730	1,5730	1,4730	235.856	358.663,10
02/9/2003	1,5230	-5,58%	1,6130	1,6130	1,4930	305.472	470.576,40
01/9/2003	1,6130	-1,22%	1,6330	1,6730	1,5830	130.696	214.718,80
29/8/2003	1,6330	0,62%	1,6230	1,6430	1,5630	156.964	253.529,08
28/8/2003	1,6230	-1,22%	1,6530	1,6830	1,6230	78.438	129.489,40
27/8/2003	1,6430	0,61%	1,6330	1,6530	1,6230	163.546	269.890,60
26/8/2003	1,6330	-2,39%	1,6430	1,6930	1,6130	362.522	594.148,04
25/8/2003	1,6730	-2,34%	1,7130	1,7320	1,6630	103.712	177.215,20
22/8/2003	1,7130	1,18%	1,6930	1,7230	1,6830	140.840	241.102,40
21/8/2003	1,6930	-0,59%	1,7130	1,7230	1,6830	82.076	139.998,60
20/8/2003	1,7030	-1,16%	1,7420	1,7520	1,6830	169.332	292.992,80
19/8/2003	1,7230	-1,66%	1,7820	1,7820	1,7030	157.056	276.966,80
18/8/2003	1,7520	4,10%	1,6930	1,7720	1,6830	319.418	554.452,40
14/8/2003	1,6830	1,81%	1,6330	1,6830	1,6330	115.264	192.876,40
13/8/2003	1,6530	1,85%	1,6330	1,6530	1,6230	64.092	105.689,00
12/8/2003	1,6230	-0,61%	1,6330	1,6330	1,5730	71.484	115.515,40
11/8/2003	1,6330	-1,21%	1,6530	1,7130	1,6230	254.620	427.624,20
08/8/2003	1,6530	1,85%	1,6030	1,6630	1,6030	105.160	173.010,40
07/8/2003	1,6230	-1,81%	1,6430	1,6430	1,6030	158.864	258.327,20
06/8/2003	1,6530	0,61%	1,6330	1,6530	1,6030	244.536	400.154,60
05/8/2003	1,6430	-1,20%	1,6630	1,6930	1,6130	541.326	893.634,54
04/8/2003	1,6630	1,22%	1,6330	1,6930	1,6230	492.386	816.607,40
01/8/2003	1,6430	2,50%	1,6030	1,6830	1,5830	457.808	758.294,60
31/7/2003	1,6030	-0,62%	1,5930	1,6330	1,5630	187.112	300.435,00
30/7/2003	1,6130	5,91%	1,5530	1,6330	1,5430	518.464	824.637,80
29/7/2003	1,5230	4,39%	1,4590	1,5430	1,4590	173.230	262.120,30
28/7/2003	1,4590	-3,57%	1,5430	1,5730	1,3990	159.246	241.432,60
25/7/2003	1,5130	-5,02%	1,5730	1,5830	1,4930	173.130	267.684,00
24/7/2003	1,5930	4,60%	1,5430	1,6030	1,5130	558.684	872.324,16
23/7/2003	1,5230	3,68%	1,4930	1,5930	1,4930	764.792	1.190.166,80
22/7/2003	1,4690	3,52%	1,4340	1,5130	1,3940	508.982	750.883,20
21/7/2003	1,4190	2,53%	1,4140	1,4440	1,3940	546.554	782.203,16
18/7/2003	1,3840	0,00%	1,4040	1,4240	1,3690	336.154	471.711,10
17/7/2003	1,3840	0,00%	1,3840	1,4090	1,3690	330.688	460.697,70
16/7/2003	1,3840	-1,42%	1,4240	1,4540	1,3590	451.924	632.965,73
15/7/2003	1,4040	3,31%	1,3640	1,4730	1,3640	660.736	947.851,00
14/7/2003	1,3590	2,26%	1,3590	1,3690	1,3440	103.030	141.135,10
11/7/2003	1,3290	-1,85%	1,3540	1,3540	1,3090	121.080	162.450,50
10/7/2003	1,3540	-0,73%	1,3790	1,3890	1,3440	113.256	155.237,10
09/7/2003	1,3640	2,63%	1,3740	1,3840	1,3340	263.420	358.833,80
08/7/2003	1,3290	0,00%	1,3390	1,4140	1,3140	622.858	849.945,56
07/7/2003	1,3290	5,06%	1,2840	1,3340	1,2790	418.998	553.018,10
04/7/2003	1,2650	2,43%	1,2400	1,3040	1,2350	247.388	317.963,10
03/7/2003	1,2350	-2,68%	1,3040	1,3090	1,2350	188.268	241.346,15
02/7/2003	1,2690	7,09%	1,2000	1,2690	1,2000	196.476	247.277,40
01/7/2003	1,1850	0,42%	1,1650	1,2000	1,1550	38.882	46.082,93
30/6/2003	1,1800	-2,48%	1,2000	1,2100	1,1800	194.446	233.247,20
27/6/2003	1,2100	-1,22%	1,2050	1,2500	1,1850	110.222	133.139,30
26/6/2003	1,2250	-0,81%	1,2350	1,2350	1,2000	59.832	73.949,60
25/6/2003	1,2350	2,92%	1,2600	1,2600	1,2050	144.198	179.193,30
24/6/2003	1,2000	-0,83%	1,2050	1,2300	1,1650	496.364	596.184,50
23/6/2003	1,2100	0,00%	1,2250	1,2550	1,1850	307.562	382.670,30
20/6/2003	1,2100	-1,22%	1,2150	1,2300	1,1600	2.376.648	2.800.032,00
19/6/2003	1,2250	-4,60%	1,2840	1,2840	1,2150	543.800	680.084,90
18/6/2003	1,2840	0,39%	1,2840	1,3590	1,2690	703.210	929.127,20
17/6/2003	1,2790	2,73%	1,2550	1,2890	1,2550	397.432	513.814,70
13/6/2003	1,2450	-3,41%	1,2990	1,2990	1,2350	129.770	167.828,70
12/6/2003	1,2890	0,00%	1,2940	1,3140	1,2790	418.048	546.687,10
11/6/2003	1,2890	0,00%	1,3090	1,3090	1,2840	111.428	145.269,60
10/6/2003	1,2890	4,37%	1,2350	1,2940	1,2350	654.788	841.382,20
09/6/2003	1,2350	0,00%	1,2550	1,2790	1,2250	317.790	399.064,70
06/6/2003	1,2350	6,47%	1,1850	1,2400	1,1750	326.690	400.675,20
05/6/2003	1,1600	-0,85%	1,1850	1,2050	1,1550	101.622	121.561,60
04/6/2003	1,1700	2,18%	1,1650	1,1750	1,1500	111.408	131.102,00
03/6/2003	1,1450	-0,87%	1,1750	1,1750	1,1350	79.280	91.404,30
02/6/2003	1,1550	2,21%	1,1300	1,1700	1,1300	106.868	124.358,60
30/5/2003	1,1300	0,00%	1,1300	1,1350	1,0950	34.656	39.122,50
29/5/2003	1,1300	2,26%	1,1100	1,1550	1,1000	453.970	521.235,30
28/5/2003	1,1050	1,84%	1,1150	1,1150	1,0950	15.228	16.948,70
27/5/2003	1,0850	-1,36%	1,0850	1,0850	1,0550	88.804	96.128,20
26/5/2003	1,1000	-0,45%	1,1050	1,1050	1,0700	24.370	26.738,30
23/5/2003	1,1050	-0,90%	1,1050	1,1100	1,0750	101.160	110.962,90
22/5/2003	1,1150	-3,04%	1,1550	1,1700	1,1100	76.610	87.767,00
21/5/2003	1,1500	-1,71%	1,2000	1,2350	1,1350	374.106	443.129,82
20/5/2003	1,1700	3,54%	1,1100	1,1950	1,1050	275.640	317.535,18
19/5/2003	1,1300	0,44%	1,1300	1,1350	1,0850	68.632	,00
16/5/2003	1,1250	1,81%	1,1150	1,1300	1,1050	38.474	43.531,60
15/5/2003	1,1050	-0,90%	1,0750	1,1300	1,0750	136.704	153.753,50
14/5/2003	1,1150	2,76%	1,0850	1,1300	1,0850	69.316	77.793,30
13/5/2003	1,0850	4,23%	1,0500	1,1000	1,0500	164.268	177.426,80
12/5/2003	1,0410	-1,33%	1,0550	1,0650	1,0300	82.776	87.720,80
09/5/2003	1,0550	-1,40%	1,0600	1,0650	1,0350	116.670	124.413,60
08/5/2003	1,0700	-3,60%	1,1300	1,1300	1,0410	108.072	117.812,70
07/5/2003	1,1100	2,30%	1,0850	1,1650	1,0850	441.052	503.775,50
06/5/2003	1,0850	7,85%	1,0160	1,1100	1,0160	262.640	286.016,70
05/5/2003	1,0060	5,25%	0,9807	1,0160	0,9708	263.300	260.115,00
02/5/2003	0,9558	-1,04%	0,9857	0,9956	0,9508	74.678	72.407,60
30/4/2003	0,9658	-1,52%	0,9807	0,9857	0,9608	36.706	36.052,50
29/4/2003	0,9807	0,00%	0,9857	1,0010	0,9807	9.404	9.376,40
24/4/2003	0,9807	-2,03%	0,9956	1,0010	0,9708	27.002	26.837,50
23/4/2003	1,0010	-0,50%	1,0060	1,0210	0,9956	30.208	30.749,54
22/4/2003	1,0060	2,06%	0,9857	1,0060	0,9807	22.428	22.435,98
17/4/2003	0,9857	2,06%	0,9260	0,9857	0,9260	66.502	65.404,30
16/4/2003	0,9658	-5,41%	1,0210	1,0410	0,9658	115.166	115.443,20
15/4/2003	1,0210	0,99%	1,0210	1,0410	0,9857	496.464	510.356,60
14/4/2003	1,0110	9,77%	0,9210	1,0160	0,9210	268.306	259.457,01
11/4/2003	0,9210	3,94%	0,8911	0,9309	0,8762	69.388	63.621,92
10/4/2003	0,8861	2,30%	0,8612	0,8861	0,8463	183.416	159.962,50
09/4/2003	0,8662	3,58%	0,8363	0,8712	0,8214	31.524	26.811,50
08/4/2003	0,8363	-1,76%	0,8363	0,8413	0,8264	111.288	93.165,00
07/4/2003	0,8513	2,39%	0,8563	0,8712	0,8463	41.668	36.029,10
04/4/2003	0,8314	0,00%	0,8314	0,8413	0,8164	95.534	,00
03/4/2003	0,8314	1,22%	0,8363	0,8363	0,8214	4.852	,00
02/4/2003	0,8214	0,00%	0,8214	0,8363	0,8214	244.374	203.421,20
01/4/2003	0,8214	1,85%	0,8065	0,8214	0,7866	7.638	6.216,90
31/3/2003	0,8065	-2,99%	0,8065	0,8065	0,7617	38.274	30.286,40
28/3/2003	0,8314	0,00%	0,8115	0,8314	0,7965	61.098	51.116,80
27/3/2003	0,8314	-0,59%	0,7965	0,8314	0,7965	5.670	4.663,90
26/3/2003	0,8363	3,06%	0,8264	0,8363	0,8264	4.822	4.076,80
24/3/2003	0,8115	-4,68%	0,8363	0,8363	0,7965	8.378	6.925,10
21/3/2003	0,8513	4,90%	0,8214	0,8612	0,8214	66.704	56.398,70
20/3/2003	0,8115	0,00%	0,8115	0,8115	0,8115	2.008	1.650,00
19/3/2003	0,8115	0,62%	0,7965	0,8214	0,7965	78.336	64.136,20
18/3/2003	0,8065	4,52%	0,8015	0,8065	0,7965	19.688	15.974,20
17/3/2003	0,7716	-3,73%	0,7716	0,7766	0,7716	9.140	7.127,00
14/3/2003	0,8015	0,63%	0,7965	0,8015	0,7716	18.884	14.997,20
13/3/2003	0,7965	0,00%	0,8015	0,8065	0,7816	25.312	20.192,20
12/3/2003	0,7965	-1,85%	0,8115	0,8115	0,7716	156.838	124.895,62
11/3/2003	0,8115	-4,11%	0,8463	0,8463	0,8015	39.036	32.318,90
07/3/2003	0,8463	-1,73%	0,8612	0,8612	0,8363	72.590	62.165,90
06/3/2003	0,8612	0,00%	0,8612	0,8712	0,8513	20.738	17.659,25
05/3/2003	0,8612	-1,15%	0,8712	0,8762	0,8513	14.384	12.523,00
04/3/2003	0,8712	-1,68%	0,8861	0,8861	0,8513	59.630	51.943,20
03/3/2003	0,8861	-0,56%	0,9160	0,9160	0,8861	13.018	11.717,00
28/2/2003	0,8911	0,00%	0,9060	0,9060	0,8712	11.912	10.637,40
27/2/2003	0,8911	-1,64%	0,9160	0,9160	0,8911	6.710	6.069,90
26/2/2003	0,9060	0,00%	0,9110	0,9110	0,8762	14.868	13.487,20
25/2/2003	0,9060	-1,09%	0,9210	0,9210	0,8712	36.928	33.306,40
24/2/2003	0,9160	0,55%	0,9210	0,9210	0,9110	13.660	12.663,50
21/2/2003	0,9110	-3,18%	0,9409	0,9409	0,9110	10.868	10.100,60
20/2/2003	0,9409	0,53%	0,9359	0,9409	0,9309	1.426	1.349,10
19/2/2003	0,9359	2,17%	0,9359	0,9409	0,9309	11.814	11.171,20
18/2/2003	0,9160	-0,54%	0,9260	0,9309	0,9060	17.188	15.998,40
17/2/2003	0,9210	0,55%	0,9359	0,9359	0,9110	20.374	18.925,10
14/2/2003	0,9160	-1,08%	0,9409	0,9459	0,9060	83.078	78.672,60
13/2/2003	0,9260	-1,58%	0,9409	0,9459	0,9260	5.364	5.051,20
12/2/2003	0,9409	-1,56%	0,9658	0,9658	0,9359	7.594	7.228,00
11/2/2003	0,9558	3,22%	0,9359	0,9558	0,9260	12.898	12.342,10
10/2/2003	0,9260	1,09%	0,8861	0,9309	0,8861	4.378	4.081,60
07/2/2003	0,9160	1,10%	0,9110	0,9210	0,9110	9.080	8.402,90
06/2/2003	0,9060	-2,67%	0,9359	0,9359	0,9060	4.520	4.205,00
05/2/2003	0,9309	-0,53%	0,9260	0,9359	0,9060	17.880	16.674,00
04/2/2003	0,9359	-3,59%	0,9608	0,9608	0,9309	13.178	12.609,90
03/2/2003	0,9708	-1,01%	0,9459	0,9807	0,9409	33.070	32.141,70
31/1/2003	0,9807	8,25%	0,8961	0,9807	0,8911	48.702	45.272,90
30/1/2003	0,9060	-1,63%	0,9210	0,9260	0,9060	16.574	15.292,20
29/1/2003	0,9210	-1,59%	0,9260	0,9260	0,8861	21.778	20.000,00
28/1/2003	0,9359	-2,59%	0,9459	0,9459	0,9210	32.608	30.691,30
27/1/2003	0,9608	-3,50%	0,9807	0,9956	0,9558	42.032	41.525,70
24/1/2003	0,9956	3,09%	0,9757	0,9956	0,9608	6.710	6.654,00
23/1/2003	0,9658	-0,52%	0,9558	0,9857	0,9558	7.776	7.662,70
22/1/2003	0,9708	0,00%	0,9658	0,9708	0,9608	30.338	29.627,10
21/1/2003	0,9708	1,04%	0,9608	0,9708	0,9459	15.832	15.356,80
20/1/2003	0,9608	-2,53%	0,9608	0,9658	0,9459	11.794	11.405,80
17/1/2003	0,9857	-2,50%	0,9857	1,0060	0,9857	2.552	2.552,00
16/1/2003	1,0110	-0,49%	1,0010	1,0160	1,0010	6.428	6.552,00
15/1/2003	1,0160	1,50%	1,0010	1,0210	0,9907	27.806	28.298,40
14/1/2003	1,0010	4,73%	0,9558	1,0010	0,9558	58.968	57.839,00
13/1/2003	0,9558	-3,03%	1,0800	1,0800	0,9260	34.798	34.436,90
10/1/2003	0,9857	-1,53%	1,0160	1,0160	0,9857	6.428	6.524,50
09/1/2003	1,0010	-0,99%	1,0160	1,0160	0,9757	88.966	88.848,10
08/1/2003	1,0110	-6,82%	1,0750	1,0750	0,9857	25.134	26.015,00
07/1/2003	1,0850	-0,46%	1,0850	1,0850	1,0850	1.042	1.144,00
03/1/2003	1,0900	-1,36%	1,1050	1,1050	1,0900	5.624	6.241,00
02/1/2003	1,1050	2,31%	1,0850	1,1100	1,0850	22.540	24.899,80
31/12/2002	1,0800	2,37%	1,0160	1,0850	1,0110	13.064	13.878,08
30/12/2002	1,0550	-2,76%	1,0800	1,0800	1,0350	30.598	32.528,70
27/12/2002	1,0850	-0,91%	1,0600	1,0900	1,0410	250.200	268.428,00
24/12/2002	1,0950	3,30%	1,0600	1,0950	1,0550	9.986	10.794,50
23/12/2002	1,0600	0,00%	1,0600	1,0600	1,0350	56.616	60.082,60
20/12/2002	1,0600	-4,50%	1,1050	1,1050	1,0600	103.534	112.112,00
19/12/2002	1,1100	-3,90%	1,1550	1,1550	1,1050	121.414	138.533,70
18/12/2002	1,1550	-0,43%	1,1300	1,1550	1,1300	26.822	30.906,50
17/12/2002	1,1600	0,00%	1,1450	1,1600	1,1350	24.792	28.699,00
16/12/2002	1,1600	0,43%	1,1400	1,1600	1,1400	5.584	6.494,20
13/12/2002	1,1550	-2,12%	1,1750	1,1750	1,1500	30.236	35.279,60
12/12/2002	1,1800	0,00%	1,1650	1,1800	1,1600	15.670	18.500,00
11/12/2002	1,1800	-0,84%	1,2050	1,2100	1,1750	13.964	16.777,00
10/12/2002	1,1900	-2,06%	1,2050	1,2150	1,1700	22.400	26.752,60
09/12/2002	1,2150	-1,22%	1,2350	1,2450	1,2050	13.720	16.828,40
06/12/2002	1,2300	-2,38%	1,2350	1,2600	1,2050	152.494	188.644,24
05/12/2002	1,2600	-0,40%	1,2350	1,2840	1,2350	76.466	97.424,20
04/12/2002	1,2650	0,00%	1,2550	1,2840	1,2300	44.984	56.913,70
03/12/2002	1,2650	-2,99%	1,3190	1,3190	1,2600	68.210	88.800,80
02/12/2002	1,3040	8,22%	1,2100	1,3140	1,1950	178.854	229.235,40
29/11/2002	1,2050	-1,23%	1,2050	1,2250	1,1700	13.460	16.189,00
28/11/2002	1,2200	-1,21%	1,2450	1,2500	1,2150	61.798	76.931,56
27/11/2002	1,2350	2,92%	1,1750	1,2350	1,1750	43.136	52.583,50
26/11/2002	1,2000	0,42%	1,1950	1,2350	1,1950	55.152	67.841,80
25/11/2002	1,1950	3,91%	1,1550	1,2050	1,1500	36.044	42.865,70
22/11/2002	1,1500	0,00%	1,1600	1,1750	1,1500	21.958	25.724,10
21/11/2002	1,1500	0,44%	1,1400	1,1750	1,1350	62.424	72.987,60
20/11/2002	1,1450	0,88%	1,1250	1,1500	1,1250	2.350	2.683,60
19/11/2002	1,1350	-2,58%	1,1800	1,1800	1,1300	7.432	8.637,00
18/11/2002	1,1650	0,43%	1,1600	1,1850	1,1600	69.556	81.830,90
15/11/2002	1,1600	0,00%	1,1650	1,1650	1,1450	17.600	20.536,50
14/11/2002	1,1600	4,50%	1,1050	1,1600	1,1000	19.728	22.651,00
13/11/2002	1,1100	-0,89%	1,1200	1,1200	1,0950	8.278	9.304,40
12/11/2002	1,1200	0,00%	1,1250	1,1600	1,1150	19.708	22.381,40
11/11/2002	1,1200	0,45%	1,0950	1,1300	1,0950	16.112	18.170,90
08/11/2002	1,1150	-0,89%	1,1150	1,1200	1,1050	17.578	19.670,60
07/11/2002	1,1250	0,00%	1,1500	1,1600	1,0850	19.388	22.103,20

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
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	8.408
ΣΙΔΜΑ	1,5500	3,68 %	0,0550	6.304
MTLN	44,1000	3,52 %	1,5000	291.944
ΜΕΒΑ	9,1000	3,41 %	0,3000	46.189
ΕΛΧΑ	3,2100	2,56 %	0,0800	157.441
ΦΡΙΓΟ	0,5000	2,46 %	0,0120	23.620
ΙΛΥΔΑ	5,6400	2,17 %	0,1200	19.251
ΝΑΥΠ	1,4400	2,13 %	0,0300	19.230

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6600	-5,43 %	-0,4400	13.445.320
ΝΑΚΑΣ	3,1600	-3,66 %	-0,1200	300
EIS	1,6700	-3,13 %	-0,0540	77.610
ONYX	2,2500	-3,02 %	-0,0700	167.604
ΣΕΝΤΡ	0,3280	-2,96 %	-0,0100	2.977
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
ΔΟΜΙΚ	2,0700	-2,36 %	-0,0500	13.601

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6600	-5,43 %	-0,4400	101.812.332
ΠΕΙΡ	6,6920	-1,99 %	-0,1360	24.957.954
ΕΥΡΩΒ	3,2850	-1,73 %	-0,0580	16.894.150
ΕΤΕ	12,6900	0,08 %	0,0100	15.914.469
MTLN	44,1000	3,52 %	1,5000	12.762.353
ΑΛΦΑ	3,4310	-1,27 %	-0,0440	12.507.581
ΜΠΕΛΑ	27,4000	-0,44 %	-0,1200	7.053.155
ΟΠΑΠ	18,2500	0,77 %	0,1400	3.980.045
ΔΕΗ	15,1700	-0,20 %	-0,0300	2.940.239
BOCHGR	7,9400	-1,98 %	-0,1600	2.918.936

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6600	-5,43 %	13.445.320	101,81εκ.
ΕΥΡΩΒ	3,2850	-1,73 %	5.161.625	16,89εκ.
ΠΕΙΡ	6,6920	-1,99 %	3.734.566	24,96εκ.
ΑΛΦΑ	3,4310	-1,27 %	3.650.390	12,51εκ.
ΙΝΛΟΤ	1,1180	-0,53 %	1.386.766	1,54εκ.
ΕΤΕ	12,6900	0,08 %	1.259.268	15,91εκ.
CREDIA	1,4700	0,55 %	456.816	664,1χιλ.
BOCHGR	7,9400	-1,98 %	366.131	2,92εκ.
ΦΒΜΕΖΖ	0,0668	0,45 %	312.900	20.534
MTLN	44,1000	3,52 %	291.944	12,76εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6600	-5,43 %	13.445.320	4,40 %
EIS	1,6700	-3,13 %	77.610	0,51 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
ΜΕΒΑ	9,1000	3,41 %	46.189	0,44 %
ΣΠΙ	0,6040	0,00 %	45.775	0,43 %
ΒΙΟΣΚ	3,2000	1,27 %	69.982	0,41 %
ΕΚΤΕΡ	3,0600	0,00 %	84.969	0,32 %
ΠΕΙΡ	6,6920	-1,99 %	3.734.566	0,30 %
ONYX	2,2500	-3,02 %	167.604	0,24 %
ΡΕΒΟΙΛ	1,7100	2,09 %	47.484	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,7200	4,35 %	8.408	7,25 %
ΙΑΤΡ	1,8500	-2,63 %	18.397	6,32 %
ΟΠΤΡΟΝ	2,1000	5,00 %	2.415	6,00 %
ΙΚΤΙΝ	0,4035	-0,86 %	97.322	5,90 %
ΔΡΟΜΕ	0,3350	0,90 %	1.746	5,42 %
ΣΙΔΜΑ	1,5500	3,68 %	6.304	5,02 %
ΕΛΧΑ	3,2100	2,56 %	157.441	4,79 %
ΑΤΕΚ	1,6500	-1,20 %	2.846	4,79 %
ΔΟΜΙΚ	2,0700	-2,36 %	13.601	4,72 %
EIS	1,6700	-3,13 %	77.610	4,64 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%