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
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	-4,34%	1,6030	1,6030	1,5230	44.810	70.380,26
29/6/2001	1,6130	0,62%	1,5930	1,6230	1,5730	119.706	193.068,20
28/6/2001	1,6030	-1,84%	1,6130	1,6330	1,5630	118.752	189.963,76
27/6/2001	1,6330	2,51%	1,5930	1,6430	1,5930	107.308	174.418,40
26/6/2001	1,5930	-2,45%	1,6130	1,6230	1,5530	155.208	246.191,40
25/6/2001	1,6330	-2,97%	1,6830	1,6830	1,5830	169.052	278.508,00
22/6/2001	1,6830	1,20%	1,6730	1,6930	1,6430	144.618	242.546,60
21/6/2001	1,6630	5,72%	1,5630	1,6930	1,5630	367.436	606.365,20
20/6/2001	1,5730	-1,87%	1,5730	1,5830	1,5330	90.070	141.474,80
19/6/2001	1,6030	0,00%	1,6530	1,6530	1,5730	227.334	365.469,20
18/6/2001	1,6030	4,57%	1,5330	1,6230	1,5330	222.408	354.872,60
15/6/2001	1,5330	4,36%	1,4690	1,5530	1,4640	441.072	664.396,10
14/6/2001	1,4690	-2,91%	1,5130	1,5330	1,4640	106.146	159.384,74
13/6/2001	1,5130	2,72%	1,4730	1,5730	1,4540	124.568	190.846,30
12/6/2001	1,4730	-1,34%	1,4930	1,5230	1,4690	93.046	138.862,00
11/6/2001	1,4930	-5,69%	1,5730	1,5730	1,4780	103.792	156.998,80
08/6/2001	1,5830	-4,23%	1,6730	1,6730	1,5730	104.116	167.658,40
07/6/2001	1,6530	1,85%	1,6130	1,6630	1,6130	39.120	64.474,80
06/6/2001	1,6230	0,00%	1,6330	1,6830	1,6130	65.600	107.948,80
05/6/2001	1,6230	-4,70%	1,7030	1,7130	1,6130	135.292	225.703,32
01/6/2001	1,7030	-3,89%	1,7920	1,7920	1,6930	70.146	122.685,20
31/5/2001	1,7720	2,31%	1,7620	1,8220	1,7320	165.294	295.164,60
30/5/2001	1,7320	1,70%	1,7320	1,7720	1,7130	228.160	400.876,20
29/5/2001	1,7030	-9,51%	1,8620	1,8920	1,6630	1.062.408	1.843.029,43
28/5/2001	1,8820	-6,65%	1,9910	2,0010	1,8620	266.014	511.692,60
25/5/2001	2,0160	-3,36%	2,0860	2,1010	1,9910	106.308	221.100,77
24/5/2001	2,0860	0,00%	2,0860	2,0860	2,0860		,00
23/5/2001	2,0860	0,00%	2,0860	2,0860	2,0860		,00
22/5/2001	2,0860	0,00%	2,0860	2,0860	2,0860		,00
21/5/2001	2,0860	0,00%	2,0860	2,0860	2,0860		,00
18/5/2001	2,0860	0,00%	2,0860	2,1260	2,0760	302.856	637.319,06
17/5/2001	2,0860	0,48%	2,1010	2,1160	2,0610	383.468	801.954,18
16/5/2001	2,0760	0,73%	2,0660	2,1110	2,0510	164.734	343.137,75
15/5/2001	2,0610	0,49%	2,0510	2,0660	2,0260	120.048	247.994,19
14/5/2001	2,0510	-2,84%	2,1110	2,1110	2,0260	103.294	214.072,71
11/5/2001	2,1110	1,20%	2,1110	2,1360	2,0760	151.248	320.139,20
10/5/2001	2,0860	0,97%	2,0660	2,1110	2,0610	97.944	204.755,79
09/5/2001	2,0660	-0,48%	2,1010	2,1110	2,0410	413.508	854.519,37
08/5/2001	2,0760	-1,19%	2,1110	2,1360	2,0660	228.804	482.412,59
07/5/2001	2,1010	-2,10%	2,1460	2,1460	2,0760	135.458	286.154,99
04/5/2001	2,1460	-0,69%	2,1800	2,2000	2,1360	84.042	183.175,01
03/5/2001	2,1610	-0,46%	2,2200	2,2400	2,1610	112.472	247.794,00
02/5/2001	2,1710	-0,41%	2,1800	2,2500	2,1360	161.654	359.592,80
30/4/2001	2,1800	-1,36%	2,2100	2,2300	2,1710	101.944	225.340,80
27/4/2001	2,2100	-2,64%	2,2800	2,2900	2,1800	236.234	531.914,08
26/4/2001	2,2700	-2,16%	2,3200	2,3300	2,2600	109.478	252.184,19
25/4/2001	2,3200	0,00%	2,3200	2,3200	2,2700	61.378	142.738,39
24/4/2001	2,3200	-1,28%	2,3300	2,3400	2,3100	39.800	93.248,99
23/4/2001	2,3500	1,29%	2,3200	2,3700	2,3000	62.344	146.810,00
20/4/2001	2,3200	-0,43%	2,3500	2,3500	2,2900	45.548	106.504,00
19/4/2001	2,3300	-1,27%	2,4000	2,4090	2,3200	216.098	519.237,13
18/4/2001	2,3600	2,61%	2,3500	2,3700	2,3200	149.880	355.122,33
17/4/2001	2,3000	-2,54%	2,2800	2,3300	2,2800	24.108	56.106,40
12/4/2001	2,3600	1,72%	2,3700	2,3800	2,3400	45.346	107.593,60
11/4/2001	2,3200	-2,52%	2,3800	2,3800	2,3000	104.658	246.839,20
10/4/2001	2,3800	2,15%	2,3700	2,4000	2,3200	84.296	200.920,21
09/4/2001	2,3300	-2,10%	2,3800	2,4000	2,3200	48.118	114.440,20
06/4/2001	2,3800	-0,83%	2,4490	2,4690	2,3600	171.642	418.653,01
05/4/2001	2,4000	4,35%	2,3500	2,4190	2,3100	144.080	341.273,44
04/4/2001	2,3000	2,68%	2,1610	2,3300	2,1610	72.230	162.567,40
03/4/2001	2,2400	-4,27%	2,3400	2,3400	2,2300	92.038	211.698,79
02/4/2001	2,3400	-2,09%	2,4000	2,4290	2,3300	42.250	100.728,60
30/3/2001	2,3900	-1,61%	2,4290	2,4590	2,3600	183.618	447.621,41
29/3/2001	2,4290	-3,19%	2,4490	2,4790	2,4190	156.806	387.203,16
28/3/2001	2,5090	1,62%	2,5190	2,5390	2,4690	436.734	1.109.167,19
27/3/2001	2,4690	-2,37%	2,5490	2,5490	2,4390	180.342	448.626,20
26/3/2001	2,5290	2,43%	2,5290	2,5990	2,4990	309.030	794.059,78
23/3/2001	2,4690	0,41%	2,4590	2,5190	2,4390	70.682	176.797,40
22/3/2001	2,4590	-1,21%	2,4890	2,5090	2,4390	104.876	261.130,40
21/3/2001	2,4890	0,00%	2,3800	2,5390	2,3800	129.712	322.979,00
20/3/2001	2,4890	1,22%	2,4890	2,5190	2,4290	130.536	326.048,60
19/3/2001	2,4590	-3,53%	2,4690	2,5890	2,4390	145.384	365.769,20
16/3/2001	2,5490	2,00%	2,5390	2,5990	2,4890	518.526	1.328.894,56
15/3/2001	2,4990	1,22%	2,3800	2,5690	2,3600	416.096	1.032.650,40
14/3/2001	2,4690	-11,76%	2,8380	2,8870	2,4690	791.964	2.168.388,00
13/3/2001	2,7980	-1,41%	2,7780	2,8480	2,6880	669.756	1.872.869,56
12/3/2001	2,8380	2,16%	2,7380	2,9070	2,7180	924.738	2.657.509,44
09/3/2001	2,7780	6,89%	2,5690	2,8180	2,5690	1.387.592	3.829.586,17
08/3/2001	2,5990	4,42%	2,5090	2,6190	2,4990	577.074	1.498.177,77
07/3/2001	2,4890	-1,58%	2,5590	2,5790	2,4790	202.322	517.484,99
06/3/2001	2,5290	0,40%	2,5390	2,5890	2,5190	377.120	966.200,17
05/3/2001	2,5190	-1,56%	2,5690	2,6090	2,5090	276.762	713.834,18
02/3/2001	2,5590	3,23%	2,5190	2,5590	2,4890	414.672	1.055.959,98
01/3/2001	2,4790	0,81%	2,4790	2,5690	2,4000	517.482	1.294.325,99
28/2/2001	2,4590	0,82%	2,4590	2,5690	2,4190	251.708	627.831,79
27/2/2001	2,4390	0,41%	2,4890	2,4890	2,3700	199.830	488.049,01
23/2/2001	2,4290	-0,82%	2,4990	2,4990	2,4000	79.726	196.092,68
22/2/2001	2,4490	-0,41%	2,3800	2,4990	2,3700	153.764	379.772,64
21/2/2001	2,4590	-5,39%	2,4890	2,5690	2,4290	228.726	570.684,60
20/2/2001	2,5990	-3,67%	2,6880	2,7480	2,5090	535.284	1.425.812,85
19/2/2001	2,6980	0,00%	2,6980	2,7480	2,6190	338.496	914.494,65
16/2/2001	2,6980	2,66%	2,6580	2,7180	2,5990	346.240	934.486,61
15/2/2001	2,6280	1,12%	2,6380	2,6780	2,5690	389.006	1.026.999,94
14/2/2001	2,5990	3,18%	2,5590	2,6090	2,4690	125.210	318.302,00
13/2/2001	2,5190	0,40%	2,5090	2,6190	2,4990	391.528	1.004.914,78
12/2/2001	2,5090	6,31%	2,4090	2,5190	2,3800	325.424	811.789,60
09/2/2001	2,3600	0,43%	2,3800	2,4190	2,3200	3.762.110	9.691.383,02
08/2/2001	2,3500	1,73%	2,3200	2,3800	2,2900	84.504	198.493,00
07/2/2001	2,3100	-0,43%	2,3500	2,3500	2,2600	165.112	382.128,99
06/2/2001	2,3200	5,45%	2,1710	2,3600	2,1710	97.400	221.250,78
05/2/2001	2,2000	-2,65%	2,2200	2,2200	2,1360	86.112	189.371,40
02/2/2001	2,2600	-5,04%	2,3300	2,3400	2,2200	135.618	310.444,59
01/2/2001	2,3800	-0,42%	2,4390	2,4490	2,3200	2.451.406	6.391.796,82
31/1/2001	2,3900	3,46%	2,3300	2,4090	2,2300	148.998	355.780,01
30/1/2001	2,3100	4,52%	2,1900	2,3400	2,1900	149.212	340.460,39
29/1/2001	2,2100	-1,34%	2,2400	2,2400	2,1800	119.104	266.321,40
26/1/2001	2,2400	-1,75%	2,3100	2,3100	2,2000	177.832	405.072,03
25/1/2001	2,2800	2,70%	2,1800	2,2900	2,1460	86.648	193.731,00
24/1/2001	2,2200	6,42%	2,1260	2,2300	2,1110	215.584	465.781,62
23/1/2001	2,0860	2,96%	2,0260	2,1110	2,0010	270.508	556.819,70
22/1/2001	2,0260	-5,59%	2,1460	2,1460	2,0160	194.314	401.799,09
19/1/2001	2,1460	-2,01%	2,2000	2,2200	2,1360	77.152	167.828,21
18/1/2001	2,1900	-1,79%	2,2600	2,2600	2,1610	78.746	176.276,36
17/1/2001	2,2300	2,72%	2,1610	2,2500	2,1610	168.356	369.958,01
16/1/2001	2,1710	-1,76%	2,1800	2,2100	2,1110	97.824	212.400,01
15/1/2001	2,2100	-3,07%	2,2700	2,2800	2,1710	103.430	230.664,60
12/1/2001	2,2800	0,00%	2,3100	2,3800	2,2000	398.924	926.246,07
11/1/2001	2,2800	7,24%	2,2000	2,3400	2,1610	226.594	511.713,80
10/1/2001	2,1260	1,19%	2,0410	2,1800	2,0160	116.186	245.609,88
09/1/2001	2,1010	-7,04%	2,2200	2,3100	2,0510	133.412	293.272,68
08/1/2001	2,2600	-4,24%	2,3600	2,3700	2,1900	175.742	404.164,19
05/1/2001	2,3600	-4,03%	2,4690	2,4690	2,3600	126.724	305.825,71
04/1/2001	2,4590	-3,15%	2,5890	2,6280	2,4290	53.598	136.767,10
03/1/2001	2,5390	-2,68%	2,5490	2,5790	2,5190	18.704	47.889,20
29/12/2000	2,6090	-0,91%	2,6480	2,6730	2,5790	74.666	198.090,39
28/12/2000	2,6330	-1,86%	2,7580	2,7580	2,6240	38.808	103.835,86
27/12/2000	2,6830	-4,11%	2,7630	2,7980	2,6680	90.974	250.041,82
22/12/2000	2,7980	-3,08%	2,9020	2,9620	2,7930	73.320	212.212,08
21/12/2000	2,8870	-2,53%	2,9020	2,9370	2,8430	651.352	1.929.442,85
20/12/2000	2,9620	1,37%	2,9170	2,9720	2,8130	276.542	819.132,50
19/12/2000	2,9220	-3,15%	3,0120	3,0120	2,9020	127.362	378.094,20
18/12/2000	3,0170	-3,79%	2,9820	3,1210	2,9820	42.412	130.829,19
15/12/2000	3,1360	-0,63%	3,1860	3,2060	3,0910	327.020	1.034.918,11
14/12/2000	3,1560	2,10%	3,0910	3,2210	2,9720	247.426	764.325,77
13/12/2000	3,0910	-3,13%	3,2010	3,2660	3,0320	101.462	317.774,76
12/12/2000	3,1910	-3,62%	3,3110	3,3110	3,1510	197.926	590.562,35
11/12/2000	3,3110	0,49%	3,3500	3,4250	3,2710	294.222	988.729,42
08/12/2000	3,2950	1,82%	3,3110	3,3250	3,2310	480.674	1.584.954,37
07/12/2000	3,2360	2,37%	3,1910	3,2660	3,0810	350.096	1.130.094,97
06/12/2000	3,1610	3,74%	3,1610	3,2360	3,1060	339.770	1.079.996,48
05/12/2000	3,0470	-2,84%	3,1910	3,2660	3,0170	255.686	806.474,83
04/12/2000	3,1360	2,42%	3,1760	3,2060	3,0120	843.702	2.667.184,94
01/12/2000	3,0620	10,22%	2,7630	3,1060	2,7480	725.162	2.137.019,16
30/11/2000	2,7780	-3,78%	2,9170	2,9970	2,7580	115.264	334.317,83
29/11/2000	2,8870	0,00%	2,8870	2,9620	2,6240	508.500	1.500.881,58
28/11/2000	2,8870	-7,50%	3,0470	3,0670	2,8580	80.528	237.458,05
27/11/2000	3,1210	-3,10%	3,2060	3,2060	3,1060	43.020	135.321,85
24/11/2000	3,2210	4,04%	3,1360	3,2510	3,1060	132.766	424.981,95
23/11/2000	3,0960	-0,96%	3,0570	3,1610	3,0120	113.724	349.647,67
22/11/2000	3,1260	-2,04%	3,2510	3,2860	3,1110	62.704	200.495,08
21/11/2000	3,1910	4,04%	3,0760	3,2460	3,0170	89.006	284.003,23
20/11/2000	3,0670	-3,89%	3,1910	3,1910	3,0570	164.922	516.083,57
17/11/2000	3,1910	-2,00%	3,3110	3,3160	3,1610	217.596	702.578,40
16/11/2000	3,2560	-0,46%	3,2510	3,3250	3,2060	78.538	258.568,89
15/11/2000	3,2710	0,00%	3,3400	3,3400	3,2160	59.194	194.959,85
14/11/2000	3,2710	0,46%	3,3110	3,3400	3,2060	70.156	230.867,72
13/11/2000	3,2560	-3,95%	3,2950	3,3400	3,2460	241.142	793.126,34
10/11/2000	3,3900	-0,59%	3,4050	3,4100	3,3110	78.518	265.546,59
09/11/2000	3,4100	0,15%	3,2810	3,4450	3,2810	104.200	358.052,47
08/11/2000	3,4050	-1,87%	3,4850	3,4850	3,3250	104.196	356.257,52
07/11/2000	3,4700	-4,64%	3,6240	3,6240	3,4450	111.126	393.544,97
06/11/2000	3,6390	1,11%	3,6190	3,7240	3,5690	169.834	623.094,35
03/11/2000	3,5990	0,14%	3,5690	3,6240	3,5050	73.136	263.336,02
02/11/2000	3,5940	-3,49%	3,7140	3,7980	3,5150	170.476	627.244,61
01/11/2000	3,7240	4,78%	3,6090	3,7530	3,5840	553.016	2.044.816,65
31/10/2000	3,5540	1,83%	3,4900	3,6090	3,4750	396.836	1.426.287,69
30/10/2000	3,4900	0,14%	3,5050	3,5540	3,3600	121.796	427.930,30
27/10/2000	3,4850	0,72%	3,4600	3,5150	3,4600	165.314	579.934,70
26/10/2000	3,4600	0,00%	3,3950	3,4700	3,3600	179.520	619.369,19
25/10/2000	3,4600	-0,86%	3,4900	3,5200	3,3500	188.178	652.004,70
24/10/2000	3,4900	5,25%	3,2510	3,5540	3,2210	572.270	1.978.885,69
23/10/2000	3,3160	-4,02%	3,3950	3,4700	3,2810	143.426	485.433,90
20/10/2000	3,4550	3,44%	3,4250	3,5490	3,3500	736.662	2.574.570,51
19/10/2000	3,3400	2,27%	3,1610	3,3950	3,1610	147.040	492.734,85
18/10/2000	3,2660	0,46%	3,1610	3,2810	3,1610	407.180	1.316.660,09
17/10/2000	3,2510	0,62%	3,1610	3,2950	3,1210	203.084	655.451,36
16/10/2000	3,2310	6,04%	3,1910	3,3300	3,1110	1.069.472	3.417.076,47
13/10/2000	3,0470	-8,36%	3,1610	3,1610	2,9870	316.410	976.259,09
12/10/2000	3,3250	-5,41%	3,4850	3,4900	3,2360	133.990	449.035,36
11/10/2000	3,5150	-2,87%	3,5490	3,5940	3,4700	106.644	377.297,52
10/10/2000	3,6190	-1,50%	3,6240	3,6240	3,5340	111.006	401.862,95
09/10/2000	3,6740	-1,61%	3,7340	3,8180	3,4850	314.836	1.171.401,17
06/10/2000	3,7340	3,46%	3,6090	3,7680	3,4900	117.776	425.335,14
05/10/2000	3,6090	-4,47%	3,6690	3,7780	3,5840	228.884	848.210,27
04/10/2000	3,7780	-5,27%	3,8430	3,9130	3,7390	86.118	328.939,52
03/10/2000	3,9880	-4,41%	4,1320	4,2510	3,9880	32.286	135.427,44
02/10/2000	4,1720	-3,11%	4,2110	4,2960	4,0670	41.288	173.236,39
29/9/2000	4,3060	3,83%	4,2060	4,3310	4,1570	64.654	277.152,02
28/9/2000	4,1470	-3,13%	4,1920	4,2410	4,1170	15.330	64.096,99
27/9/2000	4,2810	-1,61%	4,3510	4,3510	4,1920	34.958	151.434,04
26/9/2000	4,3510	-3,42%	4,4260	4,4700	4,3510	10.948	48.475,28
25/9/2000	4,5050	-0,44%	4,5550	4,5550	4,4260	90.572	409.091,56
22/9/2000	4,5250	-0,66%	4,5400	4,5400	4,4260	69.296	312.939,10
21/9/2000	4,5550	-2,23%	4,6590	4,6590	4,3510	37.148	,00
20/9/2000	4,6590	-0,32%	4,6990	4,7140	4,5350	92.130	,00
19/9/2000	4,6740	-0,11%	4,4410	4,7140	4,4410	53.526	,00
18/9/2000	4,6790	-3,01%	4,7140	4,7890	4,6640	39.904	,00
15/9/2000	4,8240	-0,52%	5,0480	5,0480	4,7890	257.820	,00
14/9/2000	4,8490	7,52%	4,4950	4,9480	4,4310	104.122	,00
13/9/2000	4,5100	-3,71%	4,6940	4,7090	4,4410	210.218	,00
12/9/2000	4,6840	-0,95%	4,7290	4,7290	4,4950	189.764	,00
11/9/2000	4,7290	-0,84%	4,7890	4,8880	4,4700	602.054	,00
08/9/2000	4,7690	7,39%	4,4950	4,8090	4,4950	663.226	,00
07/9/2000	4,4410	11,78%	4,0620	4,4450	3,9130	930.606	,00
06/9/2000	3,9730	3,65%	3,8930	4,0070	3,7680	180.984	,00
05/9/2000	3,8330	6,21%	3,6240	3,8430	3,6240	181.730	,00
04/9/2000	3,6090	-0,82%	3,4600	3,6740	3,4600	56.458	,00
01/9/2000	3,6390	1,25%	3,6890	3,7040	3,5790	237.484	,00
31/8/2000	3,5940	9,07%	3,3950	3,6090	3,3250	65.518	,00
30/8/2000	3,2950	-3,65%	3,2660	3,3900	3,2660	43.978	,00
29/8/2000	3,4200	-2,43%	3,4850	3,5540	3,3500	195.270	,00
28/8/2000	3,5050	-2,20%	3,5840	3,6590	3,4100	112.394	,00
25/8/2000	3,5840	0,84%	3,5540	3,6240	3,4550	538.228	,00
24/8/2000	3,5540	1,98%	3,6090	3,6090	3,4600	118.664	,00
23/8/2000	3,4850	1,46%	3,4200	3,5290	3,4200	98.036	,00
22/8/2000	3,4350	-1,01%	3,4750	3,4750	3,3300	58.768	,00
21/8/2000	3,4700	-1,81%	3,5340	3,6190	3,4200	67.168	,00
18/8/2000	3,5340	0,83%	3,5690	3,6240	3,4850	23.828	,00
17/8/2000	3,5050	-3,68%	3,5990	3,6240	3,4350	99.728	,00
16/8/2000	3,6390	-3,04%	3,8430	3,8430	3,3110	165.072	,00
14/8/2000	3,7530	4,86%	3,6040	3,7830	3,5540	99.070	,00
11/8/2000	3,5790	2,55%	3,5540	3,6440	3,4700	50.288	,00
10/8/2000	3,4900	-4,23%	3,6440	3,6540	3,4100	289.732	,00
09/8/2000	3,6440	-2,41%	3,6590	3,9680	3,5540	579.644	,00
08/8/2000	3,7340	-7,16%	3,9280	3,9280	3,6840	279.414	,00
07/8/2000	4,0220	-7,46%	4,1420	4,3360	4,0020	42.258	,00
04/8/2000	4,3460	-6,44%	4,6840	4,6840	4,3360	82.476	,00
03/8/2000	4,6450	-0,73%	4,6840	4,6840	4,5100	3.356	,00
02/8/2000	4,6790	-0,11%	4,6840	4,7440	4,6450	12.758	,00
01/8/2000	4,6840	1,83%	4,4950	4,7390	4,4950	35.862	,00
31/7/2000	4,6000	0,00%	4,6740	4,8340	4,5250	21.740	,00
28/7/2000	4,6000	0,44%	4,5800	4,6490	4,4110	145.444	,00
27/7/2000	4,5800	-3,76%	4,7690	4,7690	4,5800	28.850	,00
26/7/2000	4,7590	-2,16%	4,8640	4,9980	4,7190	148.402	,00
25/7/2000	4,8640	-2,19%	4,9730	4,9730	4,8090	223.796	,00
24/7/2000	4,9730	-0,60%	5,0130	5,0180	4,9680	106.574	,00
21/7/2000	5,0030	-2,34%	5,1080	5,1130	4,9880	26.644	,00
20/7/2000	5,1230	-1,52%	5,0430	5,2020	4,9930	21.634	,00
19/7/2000	5,2020	-4,83%	5,4660	5,5460	5,2020	11.732	,00
18/7/2000	5,4660	-0,82%	5,5110	5,5210	5,4510	107.038	,00
17/7/2000	5,5110	3,16%	5,2870	5,5560	5,2820	84.370	,00
14/7/2000	5,3420	4,40%	5,1030	5,4010	5,1030	28.110	,00
13/7/2000	5,1170	-1,25%	5,1130	5,2020	4,6840	25.676	,00
12/7/2000	5,1820	0,00%	5,2020	5,2120	5,0480	62.888	,00
11/7/2000	5,1820	2,35%	5,1130	5,2020	5,0680	63.388	,00
10/7/2000	5,0630	0,30%	5,2470	5,2470	5,0030	19.100	,00
07/7/2000	5,0480	-2,49%	4,6890	5,2020	4,6890	47.124	,00
06/7/2000	5,1770	-0,77%	5,2020	5,3660	5,0680	13.812	,00
05/7/2000	5,2170	3,35%	4,9230	5,2270	4,9230	19.198	,00
04/7/2000	5,0480	-1,83%	5,0280	5,1920	5,0280	25.180	,00
03/7/2000	5,1420	-4,09%	5,3610	5,3610	5,0480	42.482	,00
30/6/2000	5,3610	-1,38%	5,4760	5,4860	5,2970	16.586	,00
29/6/2000	5,4360	-3,10%	5,4910	5,4960	5,2770	76.140	,00
28/6/2000	5,6100	-2,01%	5,6900	5,7990	5,5160	39.422	,00
27/6/2000	5,7250	2,76%	5,5710	5,7850	5,4510	90.708	,00
26/6/2000	5,5710	-3,45%	5,4810	5,6000	5,4660	53.072	,00
23/6/2000	5,7700	-0,09%	5,6900	5,8190	5,6250	39.456	,00
22/6/2000	5,7750	-1,77%	5,9240	5,9240	5,6500	35.752	,00
21/6/2000	5,8790	-3,11%	5,7850	5,9490	5,7800	52.360	,00
20/6/2000	6,0680	0,48%	6,0980	6,2130	5,7400	114.308	,00
16/6/2000	6,0390	-0,07%	6,0830	6,1130	6,0090	74.650	,00
15/6/2000	6,0430	2,18%	5,9990	6,0830	5,7300	1.141.282	,00
14/6/2000	5,9140	1,55%	5,8890	5,9940	5,7750	72.240	,00
13/6/2000	5,8240	0,00%	5,6950	5,9790	5,6950	51.322	,00

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.%