Συνεχης ενημερωση

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)

14,1400 €

-0,2400 (-1,67%)

Άνοιγμα 14,3600
Υψηλό 14,3600
Χαμηλό 13,7800

Όγκος 18.744
Τζίρος 265.783 €
Πράξεις 311

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
13/9/2002	1,2350	-1,98%	1,2600	1,2600	1,2250	114.882	144.271,60
12/9/2002	1,2600	-1,87%	1,2740	1,2740	1,2600	35.542	45.300,10
11/9/2002	1,2840	0,39%	1,2790	1,2890	1,2550	205.016	261.351,10
10/9/2002	1,2790	0,39%	1,2740	1,2890	1,2690	50.268	64.965,40
09/9/2002	1,2740	-0,78%	1,2840	1,2840	1,2550	65.998	85.292,50
06/9/2002	1,2840	-0,77%	1,2600	1,2840	1,2600	126.176	162.475,80
05/9/2002	1,2940	-0,38%	1,2650	1,2990	1,2650	156.516	204.218,74
04/9/2002	1,2990	0,00%	1,2840	1,2990	1,2790	2.108	2.729,50
03/9/2002	1,2990	1,96%	1,2740	1,2990	1,2550	15.308	19.796,80
02/9/2002	1,2740	-2,30%	1,2740	1,2840	1,2690	25.636	32.920,00
30/8/2002	1,3040	-0,38%	1,3090	1,3190	1,2990	43.316	57.130,50
29/8/2002	1,3090	-1,50%	1,3090	1,3190	1,3090	26.500	34.964,90
28/8/2002	1,3290	-0,75%	1,3290	1,3390	1,3240	23.166	31.101,60
27/8/2002	1,3390	0,37%	1,3440	1,3440	1,3340	34.918	47.117,80
26/8/2002	1,3340	-0,37%	1,3290	1,3440	1,3240	18.184	24.465,60
23/8/2002	1,3390	0,00%	1,3540	1,3540	1,3340	44.440	59.926,10
22/8/2002	1,3390	-0,74%	1,3490	1,3590	1,3290	39.590	53.587,05
21/8/2002	1,3490	3,06%	1,3240	1,3640	1,3140	149.824	202.755,40
20/8/2002	1,3090	0,00%	1,2990	1,3290	1,2990	45.366	59.602,90
19/8/2002	1,3090	0,00%	1,3140	1,3140	1,3090	15.068	19.890,00
16/8/2002	1,3090	0,00%	1,3140	1,3190	1,3090	6.930	9.178,40
14/8/2002	1,3090	-1,13%	1,3090	1,3240	1,3090	26.600	35.424,40
13/8/2002	1,3240	0,00%	1,2940	1,3240	1,2940	12.136	15.999,20
12/8/2002	1,3240	-0,75%	1,3290	1,3340	1,3190	5.726	7.648,50
09/8/2002	1,3340	0,38%	1,3640	1,3640	1,3340	31.702	42.679,60
08/8/2002	1,3290	-1,48%	1,3490	1,3740	1,3190	331.734	447.616,20
07/8/2002	1,3490	4,65%	1,2740	1,3540	1,2740	762.480	1.015.939,40
06/8/2002	1,2890	0,00%	1,2840	1,2990	1,2500	41.328	52.866,60
05/8/2002	1,2890	-1,53%	1,2450	1,2890	1,2450	211.968	274.167,00
02/8/2002	1,3090	-0,38%	1,2740	1,3140	1,2740	10.748	14.038,00
01/8/2002	1,3140	-0,38%	1,2990	1,3140	1,2940	13.680	17.926,50
31/7/2002	1,3190	0,38%	1,3090	1,3490	1,3090	118.038	158.817,60
30/7/2002	1,3140	1,55%	1,3190	1,3290	1,2940	21.416	28.189,60
29/7/2002	1,2940	1,17%	1,2600	1,2940	1,2600	10.848	14.036,50
26/7/2002	1,2790	0,39%	1,2350	1,2790	1,2300	23.138	29.345,08
25/7/2002	1,2740	0,00%	1,2840	1,2840	1,2690	13.098	16.803,80
24/7/2002	1,2740	1,51%	1,2350	1,2840	1,2100	75.544	94.783,20
23/7/2002	1,2550	0,00%	1,2550	1,2600	1,2400	20.394	25.733,00
22/7/2002	1,2550	-1,10%	1,2250	1,2550	1,2200	29.352	36.428,50
19/7/2002	1,2690	-0,78%	1,2650	1,2690	1,2600	6.328	8.037,50
18/7/2002	1,2790	0,39%	1,2790	1,2840	1,2690	18.884	24.247,30
17/7/2002	1,2740	0,39%	1,2740	1,2740	1,2550	37.650	47.924,48
16/7/2002	1,2690	-0,78%	1,2550	1,2740	1,2350	21.416	26.914,80
15/7/2002	1,2790	-0,39%	1,2840	1,2840	1,2600	18.184	23.184,00
12/7/2002	1,2840	1,50%	1,2840	1,2840	1,2400	51.514	65.973,40
11/7/2002	1,2650	-1,48%	1,2740	1,2940	1,2600	78.154	101.087,00
10/7/2002	1,2840	-1,15%	1,2690	1,2840	1,2690	20.792	26.871,00
09/7/2002	1,2990	0,00%	1,2890	1,3040	1,2840	55.774	72.548,19
08/7/2002	1,2990	0,00%	1,3240	1,3240	1,2840	8.096	10.632,90
05/7/2002	1,2990	1,17%	1,2890	1,3040	1,2740	24.430	31.761,80
04/7/2002	1,2840	0,78%	1,2250	1,2890	1,2250	7.512	9.520,10
03/7/2002	1,2740	0,00%	1,2400	1,2790	1,2350	17.804	22.533,56
02/7/2002	1,2740	-0,39%	1,2550	1,2840	1,2450	51.354	65.216,00
01/7/2002	1,2790	-2,29%	1,2840	1,2990	1,2690	10.968	14.123,50
28/6/2002	1,3090	0,38%	1,2690	1,3240	1,2690	375.786	493.636,94
27/6/2002	1,3040	0,77%	1,3140	1,3140	1,2790	3.292	4.311,40
26/6/2002	1,2940	-1,90%	1,2740	1,3140	1,2740	21.016	27.282,90
25/6/2002	1,3190	0,38%	1,3290	1,3290	1,3040	11.150	14.773,50
21/6/2002	1,3140	2,74%	1,2600	1,3240	1,2600	27.746	35.829,20
20/6/2002	1,2790	1,51%	1,2550	1,2840	1,2500	38.998	49.434,35
19/6/2002	1,2600	0,00%	1,2600	1,2600	1,2450	27.002	34.081,60
18/6/2002	1,2600	-2,63%	1,3040	1,3040	1,2600	14.344	18.436,50
17/6/2002	1,2940	1,57%	1,2940	1,2940	1,2740	16.594	21.508,30
14/6/2002	1,2740	-1,92%	1,2940	1,2990	1,2650	131.278	170.649,30
13/6/2002	1,2990	0,00%	1,3140	1,3190	1,2940	120.678	158.800,86
12/6/2002	1,2990	0,39%	1,2840	1,3340	1,2790	247.448	326.073,10
11/6/2002	1,2940	-1,90%	1,3040	1,3240	1,2940	255.946	336.400,60
10/6/2002	1,3190	-0,38%	1,3240	1,3240	1,2990	276.442	362.693,80
07/6/2002	1,3240	-2,58%	1,3390	1,3440	1,3140	316.586	421.076,10
06/6/2002	1,3590	1,12%	1,3440	1,3690	1,3340	38.314	52.250,40
05/6/2002	1,3440	1,51%	1,3390	1,3640	1,3190	28.850	39.146,60
04/6/2002	1,3240	0,38%	1,2990	1,3340	1,2940	14.766	19.587,00
03/6/2002	1,3190	-0,38%	1,3140	1,3390	1,3140	40.746	54.566,20
31/5/2002	1,3240	0,00%	1,3440	1,3440	1,3190	23.768	31.963,00
30/5/2002	1,3240	-0,75%	1,3340	1,3340	1,3190	57.622	76.812,90
29/5/2002	1,3340	0,76%	1,3240	1,3440	1,3190	52.982	71.124,50
28/5/2002	1,3240	-0,75%	1,3340	1,3590	1,3090	52.136	69.691,90
27/5/2002	1,3340	-0,37%	1,3240	1,3440	1,3240	67.706	90.980,00
24/5/2002	1,3390	-0,74%	1,3440	1,3690	1,3340	34.336	46.715,60
23/5/2002	1,3490	0,00%	1,3490	1,3690	1,3340	73.674	100.217,20
22/5/2002	1,3490	-1,10%	1,3790	1,3840	1,3440	246.926	339.670,30
21/5/2002	1,3640	-1,45%	1,3790	1,3890	1,3490	73.756	102.077,97
20/5/2002	1,3840	0,73%	1,3940	1,3940	1,3790	77.232	107.667,00
17/5/2002	1,3740	0,73%	1,3740	1,3990	1,3690	75.504	105.343,20
16/5/2002	1,3640	-0,37%	1,3490	1,3840	1,3490	65.664	90.530,38
15/5/2002	1,3690	-1,79%	1,4040	1,4040	1,3690	73.978	103.199,00
14/5/2002	1,3940	1,46%	1,3840	1,3940	1,3640	144.338	201.015,70
13/5/2002	1,3740	-1,79%	1,3890	1,4190	1,3690	179.398	252.017,80
10/5/2002	1,3990	1,82%	1,3690	1,4090	1,3490	237.504	328.445,50
09/5/2002	1,3740	1,48%	1,3640	1,3790	1,3490	182.108	251.129,00
08/5/2002	1,3540	2,65%	1,3290	1,3540	1,3140	313.670	425.178,30
02/5/2002	1,3190	1,15%	1,3090	1,3190	1,2790	70.230	92.296,75
30/4/2002	1,3040	-0,76%	1,3240	1,3240	1,2940	61.258	80.443,40
29/4/2002	1,3140	0,00%	1,3090	1,3440	1,2890	220.022	231.442,30
26/4/2002	1,3140	4,70%	1,2740	1,3340	1,2740	301.396	396.182,50
25/4/2002	1,2550	2,03%	1,2350	1,2740	1,2350	175.922	222.614,80
24/4/2002	1,2300	-0,40%	1,2150	1,2690	1,2150	112.814	141.314,10
23/4/2002	1,2350	2,07%	1,2050	1,2350	1,2050	38.434	47.354,60
22/4/2002	1,2100	-0,82%	1,2350	1,2350	1,2050	31.060	38.244,60
19/4/2002	1,2200	-0,81%	1,2150	1,2600	1,1900	108.372	132.587,60
18/4/2002	1,2300	-1,99%	1,2840	1,2840	1,2200	169.412	211.644,20
17/4/2002	1,2550	-0,40%	1,2840	1,2890	1,2450	203.448	258.211,30
16/4/2002	1,2600	-1,10%	1,2600	1,2940	1,2550	28.088	35.880,20
15/4/2002	1,2740	-2,67%	1,3090	1,3090	1,2400	125.106	159.421,32
12/4/2002	1,3090	-0,76%	1,2940	1,3090	1,2940	15.068	19.814,60
11/4/2002	1,3190	1,54%	1,2840	1,3240	1,2840	134.034	177.967,98
10/4/2002	1,2990	-1,89%	1,3090	1,3190	1,2940	50.830	66.900,70
09/4/2002	1,3240	0,00%	1,3090	1,3540	1,3040	229.144	306.958,10
08/4/2002	1,3240	-2,93%	1,4040	1,4040	1,3090	20.414	27.468,00
05/4/2002	1,3640	3,02%	1,3340	1,3840	1,3140	130.432	174.630,60
04/4/2002	1,3240	-3,64%	1,3740	1,3840	1,3190	161.520	218.242,90
03/4/2002	1,3740	0,37%	1,3790	1,4040	1,3690	36.064	50.266,00
02/4/2002	1,3690	-3,86%	1,3940	1,3940	1,3640	59.430	82.423,20
28/3/2002	1,4240	2,15%	1,4190	1,4290	1,3840	106.042	149.945,70
27/3/2002	1,3940	-0,36%	1,3890	1,4040	1,3740	33.854	47.256,30
26/3/2002	1,3990	-0,71%	1,3990	1,4040	1,3640	33.654	46.809,10
22/3/2002	1,4090	0,00%	1,4340	1,4340	1,3990	53.544	76.277,00
21/3/2002	1,4090	-1,05%	1,4240	1,4440	1,4040	34.236	48.932,40
20/3/2002	1,4240	-0,70%	1,4340	1,4490	1,4090	35.904	51.353,70
19/3/2002	1,4340	-3,30%	1,4930	1,4930	1,4340	61.438	90.118,20
15/3/2002	1,4830	-0,67%	1,4780	1,4930	1,4690	35.964	53.516,80
14/3/2002	1,4930	0,67%	1,4930	1,5030	1,4690	87.190	129.604,58
13/3/2002	1,4830	0,34%	1,4730	1,4830	1,4730	16.450	24.473,42
12/3/2002	1,4780	-2,95%	1,4930	1,4930	1,4690	72.932	108.631,30
11/3/2002	1,5230	0,00%	1,4930	1,5430	1,4930	64.454	98.970,20
08/3/2002	1,5230	0,66%	1,5130	1,5330	1,4930	79.160	120.397,80
07/3/2002	1,5130	2,02%	1,4780	1,5130	1,4730	168.828	253.844,70
06/3/2002	1,4830	-0,67%	1,4830	1,4930	1,4730	154.826	230.136,10
05/3/2002	1,4930	-1,32%	1,5030	1,5230	1,4830	70.440	106.877,80
04/3/2002	1,5130	2,02%	1,5130	1,5230	1,5030	108.072	164.673,80
01/3/2002	1,4830	0,34%	1,4780	1,4830	1,4590	44.644	66.250,00
28/2/2002	1,4780	-2,31%	1,4830	1,5030	1,4590	67.266	100.328,80
27/2/2002	1,5130	1,34%	1,5230	1,5230	1,4730	82.816	124.611,00
26/2/2002	1,4930	-1,32%	1,4930	1,5330	1,4830	79.702	121.165,60
25/2/2002	1,5130	2,02%	1,4640	1,5130	1,4640	84.644	126.485,40
22/2/2002	1,4830	-1,98%	1,5030	1,5030	1,4690	80.526	119.867,60
21/2/2002	1,5130	0,67%	1,5230	1,5530	1,4830	90.794	139.219,60
20/2/2002	1,5030	1,35%	1,4930	1,5130	1,4540	72.368	108.322,20
19/2/2002	1,4830	-3,89%	1,5430	1,5430	1,4780	254.480	383.211,04
18/2/2002	1,5430	-3,14%	1,6030	1,6130	1,5330	237.444	372.196,00
15/2/2002	1,5930	3,91%	1,5330	1,6030	1,5330	904.046	1.413.903,00
14/2/2002	1,5330	0,66%	1,5330	1,5530	1,5230	277.986	429.094,20
13/2/2002	1,5230	0,66%	1,5230	1,5330	1,4930	65.056	99.465,00
12/2/2002	1,5130	2,02%	1,5230	1,5230	1,4830	173.096	262.357,58
11/2/2002	1,4830	-1,33%	1,5130	1,5230	1,4780	124.500	188.174,00
08/2/2002	1,5030	-1,31%	1,5130	1,5130	1,5030	113.230	172.219,42
07/2/2002	1,5230	-0,65%	1,5330	1,5430	1,5230	110.262	169.325,00
06/2/2002	1,5330	-1,29%	1,5630	1,5630	1,5130	119.746	185.681,00
05/2/2002	1,5530	-0,64%	1,5430	1,5530	1,5330	111.810	174.058,00
04/2/2002	1,5630	0,00%	1,5530	1,5830	1,5330	273.538	429.960,02
01/2/2002	1,5630	2,63%	1,5330	1,6030	1,5330	223.318	350.600,80
31/1/2002	1,5230	1,33%	1,5330	1,5730	1,5030	289.244	445.348,44
30/1/2002	1,5030	-1,96%	1,5030	1,5130	1,5030	48.062	72.980,66
29/1/2002	1,5330	-1,29%	1,5530	1,5630	1,4930	315.480	482.758,40
28/1/2002	1,5530	1,30%	1,5330	1,5630	1,5330	44.474	69.396,94
25/1/2002	1,5330	0,00%	1,5530	1,5530	1,5130	26.360	40.549,40
24/1/2002	1,5330	-1,29%	1,5530	1,5930	1,5130	63.828	100.239,92
23/1/2002	1,5530	0,00%	1,5630	1,5730	1,5430	123.192	193.006,00
22/1/2002	1,5530	1,30%	1,5330	1,5530	1,5230	36.666	56.509,20
21/1/2002	1,5330	0,00%	1,4830	1,5330	1,4830	128.706	194.616,80
18/1/2002	1,5330	0,00%	1,5330	1,5430	1,5130	33.530	51.606,40
17/1/2002	1,5330	2,68%	1,5130	1,5330	1,5030	45.064	69.083,60
16/1/2002	1,4930	-0,67%	1,4730	1,5130	1,4730	253.276	381.959,80
15/1/2002	1,5030	2,04%	1,4590	1,5430	1,4590	25.174	38.041,20
14/1/2002	1,4730	-3,91%	1,5330	1,5330	1,4730	28.456	41.143,40
11/1/2002	1,5330	0,00%	1,5330	1,5430	1,5130	22.282	34.342,80
10/1/2002	1,5330	-0,65%	1,5430	1,5630	1,5230	17.498	27.052,00
09/1/2002	1,5430	0,65%	1,5130	1,5530	1,4830	36.670	55.579,66
08/1/2002	1,5330	-0,65%	1,5330	1,5430	1,5030	15.374	23.618,20
07/1/2002	1,5430	-2,53%	1,5930	1,5930	1,5430	15.912	24.953,40
04/1/2002	1,5830	1,28%	1,5630	1,6030	1,5630	23.406	37.241,80
03/1/2002	1,5630	-1,26%	1,6030	1,6330	1,5430	68.552	110.175,40
02/1/2002	1,5830	3,26%	1,5330	1,5830	1,5330	61.702	96.820,40
28/12/2001	1,5330	2,68%	1,4930	1,5330	1,4830	22.400	33.944,00
27/12/2001	1,4930	-2,61%	1,5730	1,5730	1,4930	11.874	18.188,00
24/12/2001	1,5330	2,00%	1,5030	1,5430	1,4930	37.650	57.261,20
21/12/2001	1,5030	-2,59%	1,5130	1,5230	1,4830	78.960	119.278,40
20/12/2001	1,5430	-2,53%	1,5530	1,5730	1,5230	25.234	39.047,40
19/12/2001	1,5830	1,28%	1,5330	1,6130	1,5330	6.228	9.849,60
18/12/2001	1,5630	-1,26%	1,5430	1,5830	1,5330	24.690	38.576,20
17/12/2001	1,5830	0,64%	1,5930	1,5930	1,5330	30.518	48.049,60
14/12/2001	1,5730	0,00%	1,5630	1,5830	1,5230	36.144	56.453,20
13/12/2001	1,5730	-1,26%	1,5530	1,5830	1,5430	36.988	57.890,20
12/12/2001	1,5930	-0,62%	1,6130	1,6230	1,5630	47.334	75.673,20
11/12/2001	1,6030	-0,62%	1,5830	1,6330	1,5830	73.274	118.238,20
10/12/2001	1,6130	-3,59%	1,6330	1,6630	1,6030	45.146	73.985,40
07/12/2001	1,6730	3,08%	1,6530	1,6730	1,6230	46.832	78.094,60
06/12/2001	1,6230	1,25%	1,6530	1,6730	1,6130	40.264	66.459,20
05/12/2001	1,6030	0,00%	1,6230	1,6430	1,5830	57.904	94.110,20
04/12/2001	1,6030	0,00%	1,6030	1,6330	1,5930	28.508	46.347,40
03/12/2001	1,6030	-2,43%	1,5830	1,6230	1,5630	63.380	101.298,40
30/11/2001	1,6430	0,00%	1,6430	1,6930	1,6130	49.244	81.694,20
29/11/2001	1,6430	1,23%	1,5830	1,6930	1,5830	132.514	219.984,05
28/11/2001	1,6230	-1,22%	1,6230	1,6530	1,6030	48.058	78.778,80
27/11/2001	1,6430	0,00%	1,6430	1,6730	1,6230	147.574	244.689,45
26/11/2001	1,6430	-2,38%	1,6830	1,7230	1,6330	111.246	184.967,60
23/11/2001	1,6830	-4,48%	1,7420	1,7620	1,6730	158.826	271.320,14
22/11/2001	1,7620	0,00%	1,7620	1,8220	1,7230	394.902	704.698,80
21/11/2001	1,7620	1,15%	1,7420	1,8220	1,7230	349.028	618.655,70
20/11/2001	1,7420	-0,57%	1,7420	1,7720	1,6930	231.434	404.587,60
19/11/2001	1,7520	3,48%	1,7130	1,7820	1,7130	453.902	798.322,14
16/11/2001	1,6930	3,04%	1,6630	1,6930	1,6330	201.514	339.034,60
15/11/2001	1,6430	2,50%	1,6230	1,6530	1,6030	235.254	385.861,00
14/11/2001	1,6030	4,57%	1,5830	1,6030	1,5430	138.128	219.309,20
13/11/2001	1,5330	1,32%	1,5030	1,5530	1,4930	70.360	108.351,40
12/11/2001	1,5130	-3,81%	1,5430	1,5730	1,5130	105.500	162.817,20
09/11/2001	1,5730	0,64%	1,5630	1,5930	1,5330	93.546	147.789,00
08/11/2001	1,5630	-1,26%	1,5430	1,5930	1,5430	111.532	175.735,04
07/11/2001	1,5830	0,64%	1,5430	1,6130	1,5430	145.986	233.242,60
06/11/2001	1,5730	-1,26%	1,6130	1,6230	1,5330	254.422	404.581,20
05/11/2001	1,5930	6,70%	1,4930	1,6030	1,4930	273.486	426.960,60
02/11/2001	1,4930	1,98%	1,4930	1,5030	1,4690	111.166	166.061,40
01/11/2001	1,4640	0,34%	1,5230	1,5630	1,4590	248.112	373.415,20
31/10/2001	1,4590	2,46%	1,4390	1,4590	1,4290	46.672	68.027,60
30/10/2001	1,4240	-1,73%	1,4240	1,4390	1,4140	41.892	60.191,74
29/10/2001	1,4490	2,11%	1,4040	1,4590	1,3940	110.602	160.022,90
26/10/2001	1,4190	0,35%	1,4040	1,4340	1,4040	63.952	91.104,10
25/10/2001	1,4140	-2,08%	1,4730	1,4780	1,4090	94.490	137.326,60
24/10/2001	1,4440	1,40%	1,4240	1,5030	1,4140	188.660	279.612,60
23/10/2001	1,4240	1,79%	1,4240	1,4540	1,4140	155.670	224.734,10
22/10/2001	1,3990	3,32%	1,3640	1,4040	1,3340	113.838	156.121,70
19/10/2001	1,3540	1,12%	1,3390	1,3690	1,3340	83.864	113.967,20
18/10/2001	1,3390	-1,11%	1,3340	1,3540	1,3040	80.164	108.248,40
17/10/2001	1,3540	3,04%	1,3190	1,3640	1,3190	81.852	111.078,10
16/10/2001	1,3140	3,87%	1,2650	1,3140	1,2650	85.730	111.797,10
15/10/2001	1,2650	-1,09%	1,2840	1,2940	1,2500	30.548	39.133,90
12/10/2001	1,2790	2,73%	1,2400	1,2890	1,2250	69.316	88.065,10
11/10/2001	1,2450	2,47%	1,2300	1,2550	1,2200	52.540	65.554,00
10/10/2001	1,2150	2,10%	1,2150	1,2150	1,1900	34.758	42.149,00
09/10/2001	1,1900	-1,24%	1,2150	1,2350	1,1850	58.046	71.090,43
08/10/2001	1,2050	-2,03%	1,1550	1,2300	1,1550	56.458	67.879,80
05/10/2001	1,2300	-2,77%	1,2500	1,2690	1,2150	49.786	62.723,00
04/10/2001	1,2650	1,61%	1,2840	1,2990	1,2450	187.574	241.267,10
03/10/2001	1,2450	-0,40%	1,2350	1,2650	1,2200	37.016	46.341,10
02/10/2001	1,2500	0,40%	1,2600	1,2600	1,2100	47.798	59.694,40
01/10/2001	1,2450	-1,19%	1,2600	1,2840	1,2400	62.948	79.576,80
28/9/2001	1,2600	5,00%	1,2350	1,2740	1,2350	145.718	185.039,26
27/9/2001	1,2000	0,00%	1,2050	1,2250	1,1950	34.898	42.649,50
26/9/2001	1,2000	0,00%	1,2100	1,2200	1,1950	19.288	23.469,00
25/9/2001	1,2000	-2,44%	1,2450	1,2450	1,1850	56.920	69.246,20
24/9/2001	1,2300	1,23%	1,2150	1,2690	1,2150	205.366	257.294,15
21/9/2001	1,2150	-1,62%	1,1700	1,2550	1,0950	235.502	273.146,60
20/9/2001	1,2350	-4,19%	1,2350	1,2890	1,2250	188.158	238.115,00
19/9/2001	1,2890	2,71%	1,2740	1,3240	1,2550	427.148	554.961,19
18/9/2001	1,2550	5,91%	1,1650	1,2550	1,1600	92.962	112.624,10
17/9/2001	1,1850	-1,66%	1,0900	1,2000	1,0900	517.078	588.346,39
14/9/2001	1,2050	-6,15%	1,2840	1,2840	1,1550	251.610	305.942,71
13/9/2001	1,2840	0,39%	1,3090	1,3140	1,2740	216.568	281.609,90
12/9/2001	1,2790	-9,23%	1,3240	1,3240	1,2400	527.566	669.625,29
11/9/2001	1,4090	0,00%	1,4540	1,4590	1,4090	84.988	121.630,00
10/9/2001	1,4090	-6,25%	1,4830	1,4830	1,4090	157.176	228.172,20
07/9/2001	1,5030	-0,66%	1,5130	1,5430	1,4640	158.562	240.415,54
06/9/2001	1,5130	0,00%	1,5230	1,5230	1,4830	105.098	158.766,00
05/9/2001	1,5130	-1,94%	1,5330	1,5430	1,4830	128.566	380.981,99
04/9/2001	1,5430	0,00%	1,5430	1,5630	1,5130	203.786	314.146,28
03/9/2001	1,5430	-2,53%	1,5930	1,6130	1,5330	176.846	281.093,40
31/8/2001	1,5830	-1,25%	1,5530	1,5930	1,5530	138.616	219.415,79
30/8/2001	1,6030	-1,84%	1,5830	1,6330	1,5830	80.930	131.023,40
29/8/2001	1,6330	-1,80%	1,6230	1,6530	1,6130	319.678	526.340,79
28/8/2001	1,6630	0,00%	1,6630	1,6830	1,6030	369.566	617.135,59
27/8/2001	1,6630	1,84%	1,6530	1,6730	1,6330	266.616	443.546,19
24/8/2001	1,6330	1,87%	1,6030	1,6530	1,5930	299.104	487.422,00
23/8/2001	1,6030	2,56%	1,5730	1,6230	1,5430	461.658	736.435,37
22/8/2001	1,5630	3,30%	1,5230	1,5930	1,4830	410.954	636.543,79
21/8/2001	1,5130	1,34%	1,5130	1,5230	1,4780	115.546	174.869,90
20/8/2001	1,4930	0,00%	1,4830	1,5330	1,4690	106.664	160.818,20
17/8/2001	1,4930	0,00%	1,4830	1,5130	1,4590	86.974	131.027,70
16/8/2001	1,4930	2,33%	1,4640	1,5030	1,4390	143.956	215.156,40
14/8/2001	1,4590	5,80%	1,4340	1,4640	1,3990	73.514	105.745,10
13/8/2001	1,3790	-1,78%	1,3940	1,3990	1,3590	96.278	134.166,70
10/8/2001	1,4040	-1,40%	1,4490	1,4490	1,3990	89.164	127.237,70
09/8/2001	1,4240	0,71%	1,3940	1,4440	1,3940	96.238	137.277,50
08/8/2001	1,4140	0,71%	1,4040	1,4640	1,3840	143.634	204.891,50
07/8/2001	1,4040	-8,41%	1,5030	1,5030	1,3940	253.168	369.342,62
06/8/2001	1,5330	-1,92%	1,5230	1,5630	1,5030	196.252	303.871,97
03/8/2001	1,5630	-1,88%	1,6130	1,6530	1,5430	383.418	619.561,12
02/8/2001	1,5930	7,42%	1,4830	1,6130	1,4830	830.592	1.314.642,33
01/8/2001	1,4830	6,38%	1,4240	1,5130	1,4240	563.902	837.077,42
31/7/2001	1,3940	0,72%	1,3340	1,4040	1,3290	235.594	324.245,00
30/7/2001	1,3840	-3,82%	1,4440	1,4490	1,3740	124.512	176.288,44
27/7/2001	1,4390	2,13%	1,4290	1,4540	1,4090	217.592	314.359,81
26/7/2001	1,4090	1,81%	1,4040	1,4190	1,3840	71.966	101.608,40
25/7/2001	1,3840	0,73%	1,3640	1,4240	1,3640	125.052	175.637,00
24/7/2001	1,3740	1,85%	1,3540	1,4040	1,3540	114.360	159.212,60
23/7/2001	1,3490	2,27%	1,3040	1,3590	1,3040	104.710	141.387,10
20/7/2001	1,3190	1,93%	1,3290	1,3940	1,3140	520.520	709.101,13
19/7/2001	1,2940	4,35%	1,2400	1,3040	1,2400	198.966	250.159,60
18/7/2001	1,2400	3,77%	1,1850	1,2600	1,1850	74.874	92.716,98
17/7/2001	1,1950	1,27%	1,1800	1,2350	1,1600	101.764	122.461,70
16/7/2001	1,1800	-5,60%	1,2500	1,2500	1,1600	75.764	91.028,10
13/7/2001	1,2500	-3,77%	1,3040	1,3290	1,2350	98.000	125.944,04
12/7/2001	1,2990	2,69%	1,2790	1,3140	1,2790	106.948	139.799,30
11/7/2001	1,2650	-2,99%	1,2840	1,3240	1,2450	73.396	95.039,00
10/7/2001	1,3040	-3,34%	1,3740	1,3740	1,2840	117.594	157.678,20
09/7/2001	1,3490	-8,17%	1,4590	1,4590	1,3440	79.040	112.121,70
06/7/2001	1,4690	0,34%	1,4690	1,5130	1,4640	109.238	163.878,50
05/7/2001	1,4640	0,00%	1,4540	1,4930	1,4540	131.338	193.604,80
04/7/2001	1,4640	-2,59%	1,5030	1,5030	1,4540	103.170	153.543,40
03/7/2001	1,5030	-2,59%	1,5330	1,5530	1,4830	40.182	61.424,60
02/7/2001	1,5430	0,00%	1,6030	1,6030	1,5230	44.810	70.380,26

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	54.980
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.480
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.603
ΦΟΥΝΤΛ	0,8000	3,63 %	0,0280	5.099
ΣΠΙ	0,6640	3,43 %	0,0220	9.089
ΠΡΟΦ	7,0500	3,22 %	0,2200	32.788
OPTIMA	8,0000	3,09 %	0,2400	238.884
ΧΑΙΔΕ	1,0300	3,00 %	0,0300	2.875
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.304

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΚΟΥΕΣ	7,1800	-2,18 %	-0,1600	48.883
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	14.952
ΔΡΟΜΕ	0,3900	-1,76 %	-0,0070	12.461
ΟΤΟΕΛ	11,3000	-1,74 %	-0,2000	9.153
ΣΑΡ	14,1400	-1,67 %	-0,2400	18.744
ΚΡΙ	18,7000	-1,58 %	-0,3000	11.855
TITC	36,1500	-1,50 %	-0,5500	39.806
ΙΑΤΡ	2,0400	-1,45 %	-0,0300	5.269
ΛΟΥΛΗ	4,0900	-1,45 %	-0,0600	4.259

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9250	0,25 %	0,0300	31.256.943
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	29.122.654
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	25.214.162
ΑΛΦΑ	3,4880	-0,85 %	-0,0300	20.487.881
MTLN	51,4500	-1,34 %	-0,7000	11.468.121
AKTR	7,7700	-0,26 %	-0,0200	7.128.142
BOCHGR	7,4400	-0,27 %	-0,0200	5.964.956
ΟΠΑΠ	18,8800	0,05 %	0,0100	5.336.613
ΙΝΛΟΤ	1,2100	0,00 %	0,0000	3.743.812
ΟΤΕ	16,1700	-0,06 %	-0,0100	3.128.359

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	8.031.967	25,21εκ.
ΑΛΦΑ	3,4880	-0,85 %	5.834.765	20,49εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.238.495	29,12εκ.
ΙΝΛΟΤ	1,2100	0,00 %	3.072.049	3,74εκ.
ΕΤΕ	11,9250	0,25 %	2.625.220	31,26εκ.
AKTR	7,7700	-0,26 %	922.333	7,13εκ.
ΦΒΜΕΖΖ	0,0626	-0,48 %	799.706	50.172
BOCHGR	7,4400	-0,27 %	797.555	5,96εκ.
CREDIA	1,4240	0,42 %	468.608	668,7χιλ.
ΚΑΙΡΟΜΕΖ	0,4245	0,47 %	422.331	179,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2500	-1,32 %	67.162	0,88 %
ΕΧΑΕ	6,8900	-1,29 %	314.155	0,52 %
ΙΝΛΟΤ	1,2100	0,00 %	3.072.049	0,51 %
ΤΖΚΑ	1,3900	-1,77 %	14.952	0,49 %
AKTR	7,7700	-0,26 %	922.333	0,45 %
EIS	1,2920	1,73 %	54.120	0,35 %
AEM	6,1150	-0,89 %	204.587	0,35 %
ΠΕΙΡ	6,8280	-0,03 %	4.238.495	0,34 %
ΚΟΥΑΛ	1,3300	1,53 %	86.805	0,32 %
ΕΤΕ	11,9250	0,25 %	2.625.220	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0300	3,00 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	54.980	14,43 %
ΠΑΙΡ	1,0850	0,93 %	9.120	12,09 %
ΚΥΡΙΟ	2,2500	-1,32 %	67.162	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.603	10,00 %
ΛΑΝΑΚ	1,4400	1,41 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.089	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2120	0,24 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%