Συνεχης ενημερωση

ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)

12,6400 €

-0,0800 (-0,63%)

Άνοιγμα 12,7000
Υψηλό 12,7400
Χαμηλό 12,6000

Όγκος 27.514
Τζίρος 347.998 €
Πράξεις 309

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/11/2002	1,1500	-2,54%	1,1600	1,1700	1,1400	18.684	21.852,00
05/11/2002	1,1800	-1,26%	1,1800	1,1800	1,1600	4.826	5.701,52
04/11/2002	1,1950	3,02%	1,1400	1,2000	1,1400	115.446	137.001,50
01/11/2002	1,1600	2,20%	1,1550	1,1650	1,1450	7.272	8.497,40
31/10/2002	1,1350	-2,16%	1,1700	1,1700	1,1350	11.734	13.646,60
30/10/2002	1,1600	0,87%	1,1400	1,1650	1,1350	77.956	89.518,50
29/10/2002	1,1500	0,88%	1,1400	1,1550	1,1350	144.096	166.847,70
25/10/2002	1,1400	2,70%	1,1100	1,1500	1,1100	186.128	213.051,40
24/10/2002	1,1100	0,00%	1,0600	1,1250	1,0600	215.624	241.478,40
23/10/2002	1,1100	1,37%	1,1100	1,1100	1,0900	37.550	41.800,90
22/10/2002	1,0950	-1,35%	1,1300	1,1300	1,0900	35.964	39.825,50
21/10/2002	1,1100	0,45%	1,1050	1,1100	1,0850	10.688	11.897,30
18/10/2002	1,1050	-1,34%	1,0750	1,1350	1,0750	25.118	28.376,28
17/10/2002	1,1200	0,00%	1,1150	1,1400	1,1150	213.638	241.612,38
16/10/2002	1,1200	-3,86%	1,1550	1,1650	1,1150	31.220	35.853,60
15/10/2002	1,1650	3,56%	1,1200	1,1850	1,1200	274.410	322.872,50
14/10/2002	1,1250	5,14%	1,0700	1,1250	1,0450	142.152	153.847,64
11/10/2002	1,0700	2,79%	1,0550	1,0700	1,0410	84.752	89.459,04
10/10/2002	1,0410	0,58%	1,0250	1,0550	1,0250	13.240	13.866,00
09/10/2002	1,0350	-0,96%	1,0250	1,0350	1,0010	21.396	21.944,40
08/10/2002	1,0450	2,35%	1,0160	1,0500	0,9907	71.504	72.738,30
07/10/2002	1,0210	-3,22%	1,0500	1,0550	1,0010	49.396	50.807,44
04/10/2002	1,0550	0,00%	1,0500	1,0600	1,0410	17.278	18.276,20
03/10/2002	1,0550	-3,21%	1,0950	1,0950	1,0550	57.160	62.545,80
02/10/2002	1,0900	1,40%	1,1300	1,1300	1,0850	66.624	73.374,00
01/10/2002	1,0750	1,90%	1,0550	1,0850	1,0550	42.934	46.472,60
30/9/2002	1,0550	-4,95%	1,1100	1,1100	1,0500	183.242	198.831,04
27/9/2002	1,1100	-0,45%	1,1300	1,1300	1,1000	295.026	333.579,30
26/9/2002	1,1150	2,76%	1,0950	1,1200	1,0600	464.940	520.957,60
25/9/2002	1,0850	-1,81%	1,1050	1,1150	1,0850	88.884	98.945,70
24/9/2002	1,1050	-1,78%	1,1150	1,1250	1,0650	261.914	288.982,30
23/9/2002	1,1250	-3,43%	1,1700	1,1700	1,1200	24.148	27.610,80
20/9/2002	1,1650	-0,85%	1,1900	1,1900	1,1500	109.142	127.938,70
19/9/2002	1,1750	-0,42%	1,1850	1,1850	1,1550	53.082	62.490,10
18/9/2002	1,1800	-0,42%	1,1750	1,1950	1,1700	76.948	91.153,50
17/9/2002	1,1850	-3,27%	1,2350	1,2350	1,1800	187.778	226.578,10
16/9/2002	1,2250	-0,81%	1,2350	1,2450	1,2200	127.804	158.745,70
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	0,00%	1,5730	1,6230	1,5430	461.658	736.435,37

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%