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
31/3/2017	11,5700	3,30%	11,2200	11,5700	11,2200	10.624	120.510,00
30/3/2017	11,2000	0,45%	11,1500	11,2600	11,1500	81.505	916.655,00
29/3/2017	11,1500	-0,45%	11,3000	11,4500	11,1500	13.928	156.970,00
28/3/2017	11,2000	0,45%	11,2700	11,2700	11,1600	15.834	177.584,00
27/3/2017	11,1500	0,00%	11,1500	11,3900	11,1500	11.513	129.511,00
24/3/2017	11,1500	-0,45%	11,0900	11,2500	11,0900	20.775	232.176,00
23/3/2017	11,2000	5,66%	10,6500	11,2000	10,6000	32.581	356.796,00
22/3/2017	10,6000	0,00%	10,6000	10,6800	10,5200	29.854	316.383,00
21/3/2017	10,6000	2,12%	10,4500	10,6000	10,3300	9.865	103.676,00
20/3/2017	10,3800	1,27%	10,3000	10,6000	10,2500	24.784	259.879,00
17/3/2017	10,2500	-1,35%	10,4400	10,4400	10,2500	11.345	117.172,00
16/3/2017	10,3900	0,00%	10,4900	10,4900	10,2800	11.356	117.623,00
15/3/2017	10,3900	2,36%	10,3400	10,3900	10,1500	17.456	177.626,00
14/3/2017	10,1500	-1,07%	10,3500	10,3500	10,1500	14.724	150.567,00
13/3/2017	10,2600	0,10%	10,2500	10,3800	10,2500	20.926	215.975,00
10/3/2017	10,2500	0,59%	10,3400	10,3500	10,1500	10.860	111.863,00
09/3/2017	10,1900	-2,49%	10,4000	10,4300	10,0100	11.419	117.548,00
08/3/2017	10,4500	1,16%	10,5600	10,5600	10,2800	10.844	112.487,00
07/3/2017	10,3300	-0,58%	10,4000	10,5400	10,2300	19.785	205.591,00
06/3/2017	10,3900	-0,10%	10,3100	10,4000	10,3100	16.681	173.074,00
03/3/2017	10,4000	0,00%	10,3900	10,4000	10,3300	42.371	439.785,00
02/3/2017	10,4000	1,66%	10,3000	10,4000	10,2900	8.513	87.928,00
01/3/2017	10,2300	1,69%	10,0900	10,3700	10,0900	19.477	197.839,00
28/2/2017	10,0600	0,50%	10,0200	10,2400	10,0200	6.850	69.291,00
24/2/2017	10,0100	-2,82%	10,3400	10,3400	10,0000	49.588	499.705,00
23/2/2017	10,3000	-0,96%	10,3600	10,3800	10,2400	11.753	120.936,00
22/2/2017	10,4000	0,00%	10,4000	10,6600	10,3200	68.891	723.008,00
21/2/2017	10,4000	0,00%	10,4000	10,7700	10,2600	91.159	956.301,00
20/2/2017	10,4000	1,86%	10,4000	10,4000	10,2700	12.161	126.058,00
17/2/2017	10,2100	-0,49%	10,3500	10,3500	10,1100	21.325	217.338,00
16/2/2017	10,2600	-1,35%	10,3700	10,4000	10,2400	11.420	117.924,00
15/2/2017	10,4000	0,29%	10,4700	10,5000	10,3100	24.652	256.063,00
14/2/2017	10,3700	-0,96%	10,4600	10,5100	10,3000	13.747	142.705,00
13/2/2017	10,4700	-0,76%	10,6200	10,6700	10,4700	8.015	85.179,00
10/2/2017	10,5500	-2,22%	10,8500	10,8500	10,4700	14.442	153.408,00
09/2/2017	10,7900	3,25%	10,4500	10,7900	10,2300	9.670	101.056,00
08/2/2017	10,4500	-2,97%	10,7500	10,7500	10,3700	12.035	127.209,00
07/2/2017	10,7700	0,84%	10,6800	10,7700	10,5700	6.742	71.829,00
06/2/2017	10,6800	0,85%	10,4800	10,6800	10,4100	8.091	85.099,00
03/2/2017	10,5900	2,12%	10,4300	10,6000	10,3600	9.513	99.563,00
02/2/2017	10,3700	-3,08%	10,6600	10,6600	10,3300	11.178	116.627,00
01/2/2017	10,7000	107,57%	10,4200	10,7000	10,3100	19.439	205.285,00
31/1/2017	5,1550	-1,53%	5,2400	5,2450	5,1550	18.692	97.159,11
30/1/2017	5,2350	1,45%	5,1300	5,2600	5,0800	17.298	89.787,69
27/1/2017	5,1600	-2,09%	5,2500	5,3000	5,1200	27.442	143.318,06
26/1/2017	5,2700	1,44%	5,2500	5,3150	5,2500	51.552	272.256,79
25/1/2017	5,1950	0,10%	5,2800	5,2800	5,1800	11.182	58.423,68
24/1/2017	5,1900	-1,14%	5,2850	5,2850	5,1750	19.074	99.681,64
23/1/2017	5,2500	-0,28%	5,3000	5,3000	5,2000	14.792	77.879,51
20/1/2017	5,2650	0,38%	5,3100	5,3100	5,2050	15.726	82.891,74
19/1/2017	5,2450	-0,19%	5,2550	5,3350	5,1700	23.450	123.636,30
18/1/2017	5,2550	-1,41%	5,4000	5,4000	5,1850	29.938	158.860,94
17/1/2017	5,3300	1,52%	5,3900	5,3900	5,2450	15.508	82.571,93
16/1/2017	5,2500	-49,52%	5,2100	5,3450	5,1150	18.368	95.995,21
13/1/2017	10,4000	-3,53%	10,8200	10,8200	10,3500	6.025	63.708,00
12/1/2017	10,7800	0,47%	10,7300	10,8300	10,7100	12.864	138.731,00
11/1/2017	10,7300	-0,83%	10,8800	10,8800	10,5600	5.989	64.437,00
10/1/2017	10,8200	-0,09%	10,8000	10,9400	10,7000	10.217	110.982,00
09/1/2017	10,8300	2,56%	10,6300	10,8500	10,4800	9.488	101.243,00
05/1/2017	10,5600	-0,75%	10,5300	10,5900	10,3000	1.081	11.343,00
04/1/2017	10,6400	-1,57%	10,8200	10,8200	10,5200	6.313	67.728,00
03/1/2017	10,8100	-1,99%	11,0000	11,0000	10,7000	8.161	88.663,00
02/1/2017	11,0300	98,74%	10,9900	11,1400	10,8200	6.115	67.470,00
30/12/2016	5,5500	1,83%	5,4050	5,5600	5,4050	13.554	74.550,00
29/12/2016	5,4500	1,40%	5,3750	5,4500	5,2650	25.888	138.588,44
28/12/2016	5,3750	1,03%	5,3200	5,3750	5,2500	10.178	54.282,08
27/12/2016	5,3200	0,09%	5,2750	5,4750	5,2550	16.986	90.305,22
23/12/2016	5,3150	2,61%	5,2150	5,3150	5,1550	14.550	76.262,79
22/12/2016	5,1800	0,00%	5,2200	5,3250	5,1700	20.342	107.416,71
21/12/2016	5,1800	1,87%	5,1500	5,2950	5,1050	22.868	118.643,71
20/12/2016	5,0850	-0,78%	5,2000	5,2000	4,9650	52.818	265.021,55
19/12/2016	5,1250	-0,97%	5,1450	5,1600	5,0150	23.376	119.651,66
16/12/2016	5,1750	0,49%	5,0500	5,2350	5,0500	47.368	244.391,86
15/12/2016	5,1500	0,00%	5,1500	5,1600	5,0250	34.814	178.171,51
14/12/2016	5,1500	-0,10%	5,1250	5,1750	5,0950	37.562	193.163,89
13/12/2016	5,1550	-0,39%	5,1900	5,2100	5,1050	21.184	108.749,90
12/12/2016	5,1750	-1,90%	5,3450	5,3450	5,1700	46.458	241.557,84
09/12/2016	5,2750	-0,28%	5,3350	5,3350	5,1700	23.142	121.753,61
08/12/2016	5,2900	-1,31%	5,3550	5,4200	5,1750	91.976	486.651,78
07/12/2016	5,3600	-0,74%	5,3050	5,4950	5,3050	52.344	284.408,76
06/12/2016	5,4000	1,03%	5,3250	5,5000	5,3000	27.588	148.717,57
05/12/2016	5,3450	-0,47%	5,3500	5,3750	5,1950	9.874	52.486,13
02/12/2016	5,3700	1,80%	4,8000	5,3700	4,8000	18.948	100.594,00
01/12/2016	5,2750	-2,31%	5,3450	5,3450	5,1400	19.654	103.893,92
30/11/2016	5,4000	2,96%	5,2900	5,5000	5,2100	70.804	376.020,41
29/11/2016	5,2450	-1,04%	5,3200	5,3750	5,1200	26.896	141.209,68
28/11/2016	5,3000	-3,55%	5,7700	5,7700	5,3000	35.264	191.647,73
25/11/2016	5,4950	3,29%	5,3400	5,5450	5,2200	151.622	822.887,72
24/11/2016	5,3200	0,38%	5,4150	5,4150	5,3000	20.664	110.626,88
23/11/2016	5,3000	-0,93%	5,3000	5,4450	5,3000	60.928	327.140,07
22/11/2016	5,3500	1,90%	5,2250	5,3750	5,2250	61.338	325.834,19
21/11/2016	5,2500	3,24%	5,1300	5,3900	5,1300	57.380	300.336,00
18/11/2016	5,0850	-0,78%	5,1850	5,4000	5,0150	49.970	258.727,53
17/11/2016	5,1250	1,69%	5,0550	5,2400	5,0000	37.156	189.461,48
16/11/2016	5,0400	0,30%	5,0000	5,0800	5,0000	7.620	38.480,94
15/11/2016	5,0250	-1,37%	5,0100	5,1250	4,9750	34.014	170.516,88
14/11/2016	5,0950	-1,83%	5,1650	5,1700	5,0100	14.532	74.350,44
11/11/2016	5,1900	-0,67%	5,2050	5,2500	5,1300	26.748	139.051,95
10/11/2016	5,2250	3,16%	5,0750	5,2250	5,0750	26.830	138.098,32
09/11/2016	5,0650	-2,13%	5,1250	5,1750	5,0200	18.288	93.622,00
08/11/2016	5,1750	0,00%	5,1750	5,2000	5,1250	32.520	167.852,24
07/11/2016	5,1750	3,50%	5,0650	5,2150	5,0200	17.772	90.960,45
04/11/2016	5,0000	2,99%	4,9250	5,2250	4,8950	15.746	79.217,91
03/11/2016	4,8550	-0,51%	4,9250	4,9650	4,8500	20.774	101.567,96
02/11/2016	4,8800	-1,41%	4,9500	4,9500	4,8550	9.940	48.762,99
01/11/2016	4,9500	-1,39%	5,0000	5,0200	4,8100	36.040	178.156,98
31/10/2016	5,0200	0,10%	5,0200	5,0250	4,9650	41.220	206.898,60
27/10/2016	5,0150	-0,20%	5,0250	5,0500	4,9550	23.392	117.259,40
26/10/2016	5,0250	-1,28%	5,0900	5,0900	4,9800	22.538	113.426,27
25/10/2016	5,0900	0,49%	5,0750	5,1150	5,0050	19.582	99.140,70
24/10/2016	5,0650	-0,98%	5,0850	5,1900	5,0400	10.464	53.167,23
21/10/2016	5,1150	1,79%	5,0850	5,2250	5,0050	70.018	358.204,40
20/10/2016	5,0250	2,55%	4,9000	5,0250	4,9000	210.362	1.049.277,07
19/10/2016	4,9000	0,00%	4,9450	4,9450	4,8500	5.200	25.301,85
18/10/2016	4,9000	0,00%	4,9950	4,9950	4,8000	9.312	45.464,70
17/10/2016	4,9000	0,00%	4,9500	4,9500	4,8000	8.370	40.451,07
14/10/2016	4,9000	1,24%	4,9200	4,9300	4,8500	6.428	31.546,09
13/10/2016	4,8400	-1,22%	4,8650	4,8650	4,8000	214	1.030,61
12/10/2016	4,9000	0,00%	4,8400	4,9000	4,8400	242	1.173,70
11/10/2016	4,9000	1,87%	4,7500	4,9000	4,7500	1.910	9.157,49
10/10/2016	4,8100	0,00%	4,8500	4,9250	4,8000	2.204	10.656,48
07/10/2016	4,8100	-0,82%	4,9000	4,9950	4,7050	1.874	9.004,13
06/10/2016	4,8500	0,00%	4,9000	4,9000	4,8250	720	3.498,29
05/10/2016	4,8500	-2,51%	4,9150	4,9150	4,8500	2.064	10.043,58
04/10/2016	4,9750	2,37%	4,9000	4,9750	4,6750	5.444	26.257,89
03/10/2016	4,8600	-0,82%	5,0000	5,0000	4,8600	202	988,16
30/9/2016	4,9000	-0,51%	5,0000	5,0000	4,7950	736	3.646,19
29/9/2016	4,9250	0,00%	4,9250	4,9250	4,9000	14.514	71.479,20
28/9/2016	4,9250	0,00%	4,9250	4,9250	4,9150	712	3.502,62
27/9/2016	4,9250	0,00%	4,9950	4,9950	4,9250	5.244	25.829,78
26/9/2016	4,9250	1,55%	4,9000	4,9250	4,7450	22.472	108.968,02
23/9/2016	4,8500	0,21%	4,8500	4,9000	4,8500	268.564	1.302.631,55
22/9/2016	4,8400	-0,21%	4,8750	4,8750	4,8400	91.068	440.783,10
21/9/2016	4,8500	1,04%	4,8950	4,8950	4,8500	440	2.135,80
20/9/2016	4,8000	-0,83%	4,9500	4,9500	4,7000	330	1.583,07
19/9/2016	4,8400	-0,72%	4,9000	4,9000	4,8400	200	974,00
16/9/2016	4,8750	2,63%	4,8450	4,8750	4,8450	202	980,31
15/9/2016	4,7500	0,00%	4,7500	4,7500	4,7500	200	950,00
14/9/2016	4,7500	-0,11%	4,8150	4,8450	4,7000	54.654	258.920,95
13/9/2016	4,7550	-1,25%	4,8850	4,8850	4,7500	3.776	17.949,15
12/9/2016	4,8150	1,90%	4,7600	4,8500	4,6700	5.956	28.240,75
09/9/2016	4,7250	-3,28%	4,9100	4,9100	4,6450	47.666	226.125,52
08/9/2016	4,8850	1,24%	4,8500	4,9050	4,8050	2.624	12.637,65
07/9/2016	4,8250	-1,53%	4,9100	4,9100	4,7500	3.600	17.452,28
06/9/2016	4,9000	0,72%	4,9000	4,9000	4,8150	960	4.633,12
05/9/2016	4,8650	-0,41%	4,9000	4,9150	4,8500	2.506	12.212,35
02/9/2016	4,8850	1,45%	4,8350	4,9250	4,8150	5.774	28.233,54
01/9/2016	4,8150	1,90%	4,7000	4,8150	4,6500	14.266	67.161,50
31/8/2016	4,7250	-3,08%	4,9000	4,9000	4,7250	21.652	102.705,78
30/8/2016	4,8750	0,41%	4,9600	4,9600	4,8000	7.878	38.734,32
29/8/2016	4,8550	0,73%	4,8200	4,8550	4,7750	2.822	13.623,46
26/8/2016	4,8200	4,78%	4,8000	4,8200	4,6500	2.016	9.467,90
25/8/2016	4,6000	-3,16%	4,8000	4,8400	4,5900	25.192	116.357,62
24/8/2016	4,7500	-1,55%	4,8000	4,9000	4,6850	4.864	23.250,85
23/8/2016	4,8250	-1,53%	4,9250	4,9550	4,8250	13.780	67.494,73
22/8/2016	4,9000	-1,51%	4,9400	4,9400	4,8950	752	3.695,62
19/8/2016	4,9750	0,00%	5,0000	5,0000	4,9250	306	1.519,85
18/8/2016	4,9750	0,40%	4,9950	4,9950	4,9500	620	3.091,50
17/8/2016	4,9550	1,64%	4,9000	4,9550	4,9000	1.004	4.945,32
16/8/2016	4,8750	1,04%	4,8500	4,8750	4,7900	31.960	153.802,17
12/8/2016	4,8250	-1,53%	4,9100	4,9250	4,8100	30.280	147.047,46
11/8/2016	4,9000	-0,91%	4,9550	4,9850	4,8100	75.306	369.099,78
10/8/2016	4,9450	2,49%	4,8250	4,9450	4,8250	34.782	170.068,00
09/8/2016	4,8250	1,05%	4,7500	4,8250	4,7500	49.798	239.306,78
08/8/2016	4,7750	2,03%	4,7350	4,7850	4,6550	48.742	231.150,20
05/8/2016	4,6800	2,52%	4,5500	4,6800	4,5500	74.240	341.662,76
04/8/2016	4,5650	0,33%	4,5950	4,5950	4,5450	33.362	152.395,71
03/8/2016	4,5500	0,78%	4,5150	4,5650	4,5150	24.218	109.930,73
02/8/2016	4,5150	1,35%	4,4550	4,5250	4,4550	43.208	193.519,38
01/8/2016	4,4550	0,79%	4,4050	4,5250	4,4050	29.804	133.255,66
29/7/2016	4,4200	4,25%	4,3250	4,4350	4,3000	50.394	220.184,24
28/7/2016	4,2400	6,00%	4,0000	4,2500	4,0000	324.908	1.347.168,90
27/7/2016	4,0000	2,56%	3,9000	4,0500	3,8850	163.384	647.368,40
26/7/2016	3,9000	0,13%	3,9000	3,9000	3,8900	84.610	329.874,36
25/7/2016	3,8950	-0,13%	3,8500	3,9000	3,8500	59.458	231.464,94
22/7/2016	3,9000	0,26%	3,9000	3,9250	3,8550	40.222	156.682,92
21/7/2016	3,8900	-0,26%	3,9000	3,9000	3,8650	15.576	60.653,81
20/7/2016	3,9000	0,00%	3,9200	3,9200	3,8850	58.412	227.602,61
19/7/2016	3,9000	-0,64%	3,9250	3,9250	3,8950	21.984	85.889,20
18/7/2016	3,9250	-0,63%	3,9750	3,9750	3,9150	20.008	78.579,02
15/7/2016	3,9500	0,13%	4,0000	4,0000	3,9250	60.032	236.403,50
14/7/2016	3,9450	0,51%	3,9650	4,0400	3,9250	118.008	472.792,95
13/7/2016	3,9250	0,26%	4,0000	4,0100	3,9100	313.626	1.231.251,86
12/7/2016	3,9150	-1,51%	3,9450	3,9850	3,9000	21.898	86.084,70
11/7/2016	3,9750	1,92%	3,9050	4,0000	3,8950	64.168	253.398,00
08/7/2016	3,9000	-3,11%	4,0750	4,0750	3,9000	97.784	394.228,89
07/7/2016	4,0250	-0,62%	4,0500	4,3100	3,9900	178.806	738.609,05
06/7/2016	4,0500	-1,22%	4,1500	4,1500	4,0300	38.582	156.687,70
05/7/2016	4,1000	-3,76%	4,2750	4,2750	4,1000	67.150	279.149,75
04/7/2016	4,2600	0,24%	4,2550	4,3600	4,2500	24.544	104.552,50
01/7/2016	4,2500	1,31%	4,1950	4,2750	4,1500	42.978	181.543,20
30/6/2016	4,1950	1,08%	4,1700	4,1950	4,1100	23.040	95.449,64
29/6/2016	4,1500	-0,84%	4,1950	4,2050	4,1250	53.566	223.798,50
28/6/2016	4,1850	2,07%	4,1000	4,2450	4,0900	47.756	198.726,14
27/6/2016	4,1000	-3,53%	4,2850	4,2850	4,0500	32.488	133.717,72
24/6/2016	4,2500	-6,59%	4,3900	4,5000	4,0700	52.074	220.838,67
23/6/2016	4,5500	2,25%	4,4500	4,5500	4,4400	88.206	396.470,48
22/6/2016	4,4500	-0,67%	4,5000	4,5000	4,4250	392.968	1.748.687,76
21/6/2016	4,4800	1,24%	4,4250	4,5000	4,4250	130.222	582.214,61
17/6/2016	4,4250	1,26%	4,3700	4,5000	4,3700	37.770	167.361,15
16/6/2016	4,3700	-2,24%	4,4700	4,4700	4,3500	47.146	207.032,94
15/6/2016	4,4700	-0,11%	4,4750	4,5400	4,4650	37.598	168.787,40
14/6/2016	4,4750	-0,56%	4,5000	4,5350	4,4250	16.930	75.724,84
13/6/2016	4,5000	-3,54%	4,6500	4,6500	4,4750	17.436	78.820,39
10/6/2016	4,6650	-0,11%	4,6400	4,7500	4,6400	8.682	40.983,50
09/6/2016	4,6700	0,32%	4,6850	4,6850	4,6700	16.102	75.203,89
08/6/2016	4,6550	-1,38%	4,7500	4,7500	4,5700	5.382	25.211,80
07/6/2016	4,7200	-0,63%	4,7650	4,7650	4,6800	19.574	92.291,74
06/6/2016	4,7500	0,00%	4,7300	4,7750	4,7100	32.780	155.631,44
03/6/2016	4,7500	0,53%	4,7450	4,7950	4,7000	27.512	130.611,05
02/6/2016	4,7250	-1,66%	4,8050	4,8050	4,7150	43.098	203.746,43
01/6/2016	4,8050	-1,74%	4,9000	4,9000	4,7500	4.366	20.921,27
31/5/2016	4,8900	3,93%	4,7050	4,8900	4,6900	7.812	37.079,64
30/5/2016	4,7050	-0,42%	4,7250	4,8200	4,6650	32.132	151.473,09
27/5/2016	4,7250	0,43%	4,7350	4,8000	4,6700	8.170	38.352,59
26/5/2016	4,7050	-0,42%	4,7450	4,7850	4,7000	8.630	40.731,26
25/5/2016	4,7250	0,32%	4,7950	4,7950	4,6900	602	2.836,23
24/5/2016	4,7100	0,11%	4,6900	4,7450	4,6750	3.606	16.926,31
23/5/2016	4,7050	2,84%	4,6100	4,8000	4,6100	724	3.391,63
20/5/2016	4,5750	-0,76%	4,6150	4,8000	4,5600	51.608	236.499,74
19/5/2016	4,6100	-0,32%	4,6850	4,6850	4,5850	116.308	536.399,94
18/5/2016	4,6250	-1,60%	4,7300	4,7300	4,5500	5.454	25.301,33
17/5/2016	4,7000	-1,05%	4,8000	4,8000	4,5600	1.480	6.854,00
16/5/2016	4,7500	0,00%	4,6400	4,7500	4,6250	2.990	13.922,12
13/5/2016	4,7500	5,56%	4,6100	4,8500	4,4900	1.226	5.704,25
12/5/2016	4,5000	-2,28%	4,6050	4,6150	4,5000	105.236	484.531,48
11/5/2016	4,6050	1,21%	4,5750	4,6050	4,4950	3.582	16.297,94
10/5/2016	4,5500	2,36%	4,5500	4,5750	4,4300	2.206	9.970,68
09/5/2016	4,4450	-2,31%	4,3250	4,5500	4,3250	2.634	11.560,23
06/5/2016	4,5500	-0,55%	4,5250	4,5750	4,5250	373.296	1.689.168,20
05/5/2016	4,5750	2,35%	4,5250	4,5750	4,4350	9.740	44.009,96
04/5/2016	4,4700	2,29%	4,4400	4,5000	4,4400	706	3.141,06
28/4/2016	4,3700	-2,35%	4,4200	4,4200	4,2600	850	3.688,63
27/4/2016	4,4750	1,70%	4,3550	4,4900	4,3550	364	1.598,92
26/4/2016	4,4000	-2,33%	4,2500	4,4950	4,2500	1.704	7.351,55
25/4/2016	4,5050	1,12%	4,5800	4,5800	4,3550	618	2.739,56
22/4/2016	4,4550	0,11%	4,5450	4,5750	4,4550	78.402	352.800,37
21/4/2016	4,4500	0,00%	4,6000	4,6000	4,3900	3.678	16.355,23
20/4/2016	4,4500	-1,00%	4,4750	4,4750	4,3650	35.064	155.016,82
19/4/2016	4,4950	6,01%	4,1050	4,5300	4,1050	10.206	43.448,27
18/4/2016	4,2400	-0,12%	4,4200	4,4200	4,1750	404	1.727,56
15/4/2016	4,2450	-0,12%	4,2500	4,2500	4,1000	1.854	7.767,73
14/4/2016	4,2500	0,00%	4,3500	4,3500	4,1850	8.420	35.466,55
13/4/2016	4,2500	-1,16%	4,3000	4,3000	4,2450	606	2.575,42
12/4/2016	4,3000	2,02%	4,2250	4,3000	4,1900	126	539,50
11/4/2016	4,2150	-0,82%	4,5050	4,5050	4,2000	2.880	12.354,81
08/4/2016	4,2500	1,80%	4,2000	4,2500	4,2000	28	117,80
07/4/2016	4,1750	-1,76%	4,2500	4,2500	4,1750	424	1.772,19
06/4/2016	4,2500	0,00%	4,3000	4,3000	4,1550	18.518	78.673,93
05/4/2016	4,2500	-1,39%	4,3250	4,3250	4,2000	25.076	106.563,64
04/4/2016	4,3100	1,41%	4,5000	4,5000	4,2500	1.784	7.842,14
01/4/2016	4,2500	2,16%	4,1750	4,2500	4,1750	2.026	8.508,60
31/3/2016	4,1600	-1,54%	4,1500	4,3000	4,1500	410	1.709,87
30/3/2016	4,2250	-1,40%	4,3150	4,3150	4,1250	53.534	225.616,17
29/3/2016	4,2850	-0,58%	4,3150	4,3150	4,1250	2.716	11.374,18
24/3/2016	4,3100	1,65%	4,3100	4,3100	4,3100	116	499,96
23/3/2016	4,2400	-3,09%	4,3700	4,3700	4,1250	410	1.725,16
22/3/2016	4,3750	6,45%	4,1100	4,4000	4,0450	14.894	62.499,70
21/3/2016	4,1100	8,87%	3,8000	4,1100	3,7500	31.010	116.576,48
18/3/2016	3,7750	0,13%	3,7750	3,7750	3,7500	4.776	17.910,90
17/3/2016	3,7700	0,53%	3,7550	3,7750	3,7500	924	3.465,47
16/3/2016	3,7500	-2,85%	3,7450	3,8750	3,7450	24.602	92.254,09
15/3/2016	3,8600	4,47%	3,7250	3,8600	3,6800	98.696	370.053,42
11/3/2016	3,6950	2,92%	3,6000	3,7250	3,6000	16.210	60.065,05
10/3/2016	3,5900	-1,51%	3,6450	3,6450	3,5600	44	158,57
09/3/2016	3,6450	-1,22%	3,6900	3,6900	3,5750	842	3.029,98
08/3/2016	3,6900	0,82%	3,7250	3,7250	3,5650	412	1.496,32
07/3/2016	3,6600	0,00%	3,6600	3,6600	3,6600	40	146,40
04/3/2016	3,6600	-2,40%	3,7500	3,7500	3,6450	82.548	302.127,80
03/3/2016	3,7500	1,35%	3,7500	3,7750	3,7000	71.624	268.571,60
02/3/2016	3,7000	0,95%	3,6750	3,7450	3,5800	25.246	93.272,90
01/3/2016	3,6650	4,71%	3,5000	3,6650	3,4600	43.436	158.624,97
29/2/2016	3,5000	3,09%	3,4000	3,5000	3,4000	39.464	137.127,97
26/2/2016	3,3950	2,26%	3,4500	3,4500	3,3600	1.244	4.213,48
25/2/2016	3,3200	1,22%	3,4000	3,4000	3,3100	1.762	5.848,65
24/2/2016	3,2800	-5,48%	3,4500	3,5650	3,2800	5.000	16.595,81
23/2/2016	3,4700	-0,86%	3,5000	3,5000	3,3750	7.386	25.662,28
22/2/2016	3,5000	1,60%	3,5250	3,5250	3,3250	6.086	21.186,65
19/2/2016	3,4450	-4,97%	3,6250	3,6250	3,4150	10.374	36.453,41
18/2/2016	3,6250	0,28%	3,6000	3,6400	3,6000	2.330	8.391,39
17/2/2016	3,6150	4,78%	3,6500	3,6500	3,6000	1.614	5.818,11
16/2/2016	3,4500	-4,56%	3,6150	3,6150	3,4500	4.516	15.802,16
15/2/2016	3,6150	5,55%	3,5500	3,6300	3,5500	27.616	99.898,65
12/2/2016	3,4250	-3,52%	3,5500	3,5500	3,4250	62.424	216.528,08
11/2/2016	3,5500	1,43%	3,5500	3,5500	3,4100	308	1.079,45
10/2/2016	3,5000	0,00%	3,5500	3,5750	3,4900	11.686	41.330,09
09/2/2016	3,5000	-1,13%	3,6500	3,6500	3,5000	5.200	18.247,55
08/2/2016	3,5400	-0,28%	3,5500	3,5600	3,5250	60.000	212.960,69
05/2/2016	3,5500	-2,74%	3,6500	3,6500	3,5500	10.160	36.532,49
04/2/2016	3,6500	2,82%	3,7450	3,7450	3,6500	159.152	584.479,81
03/2/2016	3,5500	-5,21%	3,8450	3,8450	3,5400	14.820	52.654,81
02/2/2016	3,7450	2,74%	3,7450	3,7450	3,6150	44	164,06
01/2/2016	3,6450	0,55%	3,8500	3,8500	3,5100	8.836	31.616,15
29/1/2016	3,6250	3,57%	3,5000	3,6500	3,4750	35.900	128.424,65
28/1/2016	3,5000	-1,41%	3,5850	3,5900	3,4000	21.714	77.239,27
27/1/2016	3,5500	-4,05%	3,7000	3,7000	3,5200	2.044	7.239,48
26/1/2016	3,7000	2,07%	3,6500	3,7500	3,6200	61.038	225.993,94
25/1/2016	3,6250	-1,09%	3,6250	3,7500	3,5950	14.954	54.213,64
22/1/2016	3,6650	0,41%	3,6750	3,6750	3,5000	534	1.925,61
21/1/2016	3,6500	0,00%	3,6550	3,6550	3,6500	582	2.124,45

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.%