Συνεχης ενημερωση

ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΠΛΑΘ)

4,1450 €

0,1050 (2,60%)

Άνοιγμα 4,0400
Υψηλό 4,1600
Χαμηλό 4,0200

Όγκος 224.093
Τζίρος 922.487 €
Πράξεις 477

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/8/2006	2,0800	-3,26%	2,1500	2,1700	2,0800	41.324	,00
16/8/2006	2,1500	0,00%	2,1500	2,1900	2,1400	42.831	,00
14/8/2006	2,1500	0,94%	2,1500	2,1700	2,1300	17.895	,00
11/8/2006	2,1300	-0,93%	2,1500	2,2000	2,1100	46.595	,00
10/8/2006	2,1500	-1,38%	2,1200	2,2300	2,1200	109.407	,00
09/8/2006	2,1800	2,83%	2,1200	2,2000	2,1100	67.858	,00
08/8/2006	2,1200	2,42%	2,1000	2,2000	2,1000	136.119	,00
07/8/2006	2,0700	0,49%	2,0200	2,1000	2,0000	75.010	,00
04/8/2006	2,0600	3,52%	1,9900	2,1000	1,9800	87.723	,00
03/8/2006	1,9900	-1,00%	2,0100	2,0200	1,9700	20.745	,00
02/8/2006	2,0100	1,01%	1,9900	2,0200	1,9900	18.400	,00
01/8/2006	1,9900	1,53%	1,9600	2,0100	1,9500	48.273	,00
31/7/2006	1,9600	1,03%	1,9200	2,0000	1,9200	24.882	,00
28/7/2006	1,9400	0,00%	1,9400	2,0000	1,9400	27.523	,00
27/7/2006	1,9400	1,04%	1,9600	1,9600	1,9300	30.634	,00
26/7/2006	1,9200	0,00%	1,9200	1,9200	1,8900	10.939	,00
25/7/2006	1,9200	3,23%	1,9100	1,9400	1,9000	13.265	,00
24/7/2006	1,8600	-1,06%	1,8700	1,9100	1,8600	11.425	,00
21/7/2006	1,8800	-2,59%	1,9000	1,9000	1,8800	11.863	,00
20/7/2006	1,9300	2,12%	1,9600	1,9700	1,9200	26.256	,00
19/7/2006	1,8900	2,72%	1,8500	1,9100	1,8500	74.983	,00
18/7/2006	1,8400	4,55%	1,7800	1,8400	1,7600	43.030	,00
17/7/2006	1,7600	-7,37%	1,8400	1,8400	1,7600	79.492	,00
14/7/2006	1,9000	-2,06%	1,9000	1,9300	1,8800	95.507	,00
13/7/2006	1,9400	-6,73%	1,9800	2,0200	1,9400	53.195	,00
12/7/2006	2,0800	1,96%	2,0500	2,0800	2,0300	22.740	,00
11/7/2006	2,0400	-0,49%	2,0200	2,0400	2,0200	19.140	,00
10/7/2006	2,0500	0,00%	2,0500	2,0500	2,0200	25.175	,00
07/7/2006	2,0500	0,99%	2,0000	2,0800	2,0000	25.230	,00
06/7/2006	2,0300	-2,40%	2,0800	2,1000	2,0200	47.895	,00
05/7/2006	2,0800	-1,89%	2,1000	2,1100	1,9200	33.463	,00
04/7/2006	2,1200	0,95%	2,0500	2,1400	2,0500	24.396	,00
03/7/2006	2,1000	-0,47%	2,0800	2,1200	2,0800	23.118	,00
30/6/2006	2,1100	4,98%	2,0700	2,1300	2,0700	94.645	,00
29/6/2006	2,0100	2,03%	2,0000	2,0500	1,9800	43.412	,00
28/6/2006	1,9700	0,00%	1,9300	1,9800	1,9200	31.272	,00
27/6/2006	1,9700	-1,50%	2,0200	2,0300	1,9500	33.700	,00
26/6/2006	2,0000	-2,91%	2,0700	2,1000	1,9700	36.131	,00
23/6/2006	2,0600	-2,37%	2,1000	2,1200	2,0500	25.716	,00
22/6/2006	2,1100	1,93%	2,1200	2,1600	2,1000	37.210	,00
21/6/2006	2,0700	-0,48%	2,0800	2,1200	2,0300	34.296	,00
20/6/2006	2,0800	0,48%	1,9900	2,0900	1,9700	49.602	,00
19/6/2006	2,0700	6,15%	1,9600	2,0800	1,9500	51.484	,00
16/6/2006	1,9500	-1,02%	1,9700	2,0600	1,9400	111.336	,00
15/6/2006	1,9700	9,44%	1,9000	1,9800	1,8600	124.399	,00
14/6/2006	1,8000	-1,10%	1,8200	1,8600	1,7700	81.818	,00
13/6/2006	1,8200	-7,61%	1,8600	1,8800	1,7800	100.034	,00
09/6/2006	1,9700	3,14%	1,9700	2,0200	1,9600	83.041	,00
08/6/2006	1,9100	-5,91%	1,9500	1,9700	1,8600	110.312	,00
07/6/2006	2,0300	2,53%	1,9800	2,0500	1,9000	133.266	,00
06/6/2006	1,9800	-6,60%	2,0800	2,0800	1,9400	184.560	,00
05/6/2006	2,1200	-3,20%	2,1900	2,1900	2,0900	107.357	,00
02/6/2006	2,1900	2,82%	2,1600	2,2200	2,1100	81.800	,00
01/6/2006	2,1300	-4,05%	2,2500	2,2800	2,0700	121.527	,00
31/5/2006	2,2200	-1,33%	2,2500	2,3000	2,2200	76.933	,00
30/5/2006	2,2500	-5,06%	2,2500	2,2700	2,1900	112.660	,00
29/5/2006	2,3700	1,72%	2,4000	2,4000	2,3000	74.205	,00
26/5/2006	2,3300	7,87%	2,2900	2,3500	2,2500	134.402	,00
25/5/2006	2,1600	1,89%	2,1200	2,2200	2,1200	62.463	,00
24/5/2006	2,1200	-7,83%	2,2600	2,2600	2,0800	106.267	,00
23/5/2006	2,3000	3,60%	2,2000	2,3300	2,1800	124.530	,00
22/5/2006	2,2200	-9,76%	2,4100	2,4100	2,2200	144.027	,00
19/5/2006	2,4600	4,68%	2,3500	2,4600	2,3300	123.397	,00
18/5/2006	2,3500	-0,84%	2,2800	2,4200	2,1800	300.885	,00
17/5/2006	2,3700	-7,78%	2,6000	2,6600	2,3500	178.217	,00
16/5/2006	2,5700	1,18%	2,5000	2,5700	2,4600	97.838	,00
15/5/2006	2,5400	-4,87%	2,6300	2,6800	2,5300	130.397	,00
12/5/2006	2,6700	3,49%	2,5900	2,7400	2,5900	216.879	,00
11/5/2006	2,5800	-0,77%	2,5900	2,6300	2,5400	116.386	,00
10/5/2006	2,6000	-1,52%	2,6500	2,6800	2,5800	108.978	,00
09/5/2006	2,6400	-3,30%	2,7500	2,7600	2,6200	141.298	,00
08/5/2006	2,7300	-0,73%	2,7700	2,7900	2,7100	91.139	,00
05/5/2006	2,7500	2,23%	2,6900	2,7900	2,6600	220.820	,00
04/5/2006	2,6900	4,67%	2,6000	2,7200	2,6000	283.949	,00
03/5/2006	2,5700	3,63%	2,5300	2,6000	2,5200	120.650	,00
02/5/2006	2,4800	1,64%	2,4400	2,5200	2,4400	63.247	,00
28/4/2006	2,4400	-2,79%	2,4700	2,4800	2,4400	112.427	,00
27/4/2006	2,5100	-2,33%	2,5500	2,5500	2,5000	86.730	,00
26/4/2006	2,5700	0,78%	2,5700	2,5900	2,5300	122.435	,00
25/4/2006	2,5500	-2,67%	2,5400	2,5800	2,5000	93.560	,00
20/4/2006	2,6200	0,00%	2,6400	2,6500	2,5900	76.862	,00
19/4/2006	2,6200	1,95%	2,6100	2,7100	2,6100	236.495	,00
18/4/2006	2,5700	5,76%	2,4300	2,5800	2,4300	132.022	,00
13/4/2006	2,4300	-0,82%	2,4500	2,5000	2,3900	138.414	,00
12/4/2006	2,4500	-4,30%	2,5300	2,5800	2,4300	202.157	,00
11/4/2006	2,5600	7,11%	2,3600	2,5700	2,3500	263.913	,00
10/4/2006	2,3900	0,42%	2,3800	2,4400	2,3600	174.122	,00
07/4/2006	2,3800	9,17%	2,2000	2,3900	2,1900	532.476	,00
06/4/2006	2,1800	2,35%	2,1700	2,1800	2,1200	114.971	,00
05/4/2006	2,1300	0,00%	2,1400	2,1800	2,1200	80.994	,00
04/4/2006	2,1300	-2,74%	2,1900	2,2000	2,1200	105.306	,00
03/4/2006	2,1900	6,31%	2,1300	2,2500	2,1200	360.367	,00
31/3/2006	2,0600	5,10%	2,0000	2,0700	2,0000	229.606	,00
30/3/2006	1,9600	3,70%	1,9200	1,9700	1,9200	96.437	,00
29/3/2006	1,8900	0,53%	1,8700	1,9200	1,8700	24.421	,00
28/3/2006	1,8800	-2,08%	1,8900	1,8900	1,8400	47.970	,00
27/3/2006	1,9200	-0,52%	1,9300	1,9300	1,8800	24.910	,00
24/3/2006	1,9300	-1,03%	1,9400	1,9500	1,9100	30.661	,00
23/3/2006	1,9500	1,04%	1,9300	1,9600	1,9300	20.370	,00
22/3/2006	1,9300	-1,53%	1,9300	1,9600	1,9200	34.555	,00
21/3/2006	1,9600	-0,51%	1,9700	1,9700	1,9500	34.170	,00
20/3/2006	1,9700	3,14%	1,9400	1,9900	1,9300	117.504	,00
17/3/2006	1,9100	-0,52%	1,9200	1,9300	1,8700	73.745	,00
16/3/2006	1,9200	1,05%	1,9200	1,9500	1,9000	96.890	,00
15/3/2006	1,9000	-2,56%	1,9900	1,9900	1,8900	106.750	,00
14/3/2006	1,9500	3,72%	1,9000	2,0100	1,8300	279.031	,00
13/3/2006	1,8800	10,59%	1,7900	1,9600	1,7900	259.852	,00
10/3/2006	1,7000	-1,16%	1,7500	1,7500	1,6700	52.214	,00
09/3/2006	1,7200	4,24%	1,7100	1,7600	1,7000	91.388	,00
08/3/2006	1,6500	7,14%	1,4400	1,6600	1,4100	180.468	,00
07/3/2006	1,5400	-8,33%	1,6200	1,6400	1,5200	144.420	,00
03/3/2006	1,6800	-0,59%	1,6900	1,7600	1,6500	97.602	,00
02/3/2006	1,6900	-4,52%	1,8000	1,8000	1,6700	78.038	,00
01/3/2006	1,7700	-1,67%	1,8000	1,8300	1,7600	81.430	,00
28/2/2006	1,8000	1,69%	1,7800	1,8300	1,7800	59.379	,00
27/2/2006	1,7700	-5,85%	1,8400	1,8400	1,7500	106.641	,00
24/2/2006	1,8800	-3,09%	1,9000	1,9300	1,8700	62.907	,00
23/2/2006	1,9400	-2,02%	1,9700	1,9800	1,9100	69.308	,00
22/2/2006	1,9800	-1,49%	2,0400	2,0700	1,9500	85.016	,00
21/2/2006	2,0100	4,15%	1,9800	2,0600	1,9500	125.650	,00
20/2/2006	1,9300	0,52%	1,9500	1,9700	1,9100	49.637	,00
17/2/2006	1,9200	3,23%	1,8600	1,9300	1,8500	80.314	,00
16/2/2006	1,8600	1,09%	1,8500	1,9100	1,8500	124.101	,00
15/2/2006	1,8400	-4,17%	1,9200	1,9600	1,8300	88.300	,00
14/2/2006	1,9200	-3,52%	1,9900	2,0000	1,9100	114.580	,00
13/2/2006	1,9900	-3,86%	2,0300	2,0400	1,9900	60.605	,00
10/2/2006	2,0700	0,00%	2,0500	2,1000	2,0500	43.999	,00
09/2/2006	2,0700	-1,90%	2,1200	2,1400	2,0500	60.762	,00
08/2/2006	2,1100	1,44%	2,1200	2,1500	2,1000	84.304	,00
07/2/2006	2,0800	-0,95%	2,1400	2,1600	2,0600	135.673	,00
06/2/2006	2,1000	1,94%	2,0400	2,1100	2,0400	76.976	,00
03/2/2006	2,0600	-4,19%	2,1500	2,1500	2,0500	104.196	,00
02/2/2006	2,1500	1,42%	2,2000	2,2200	2,0800	170.069	,00
01/2/2006	2,1200	7,07%	2,0000	2,1500	2,0000	262.490	,00
31/1/2006	1,9800	3,66%	1,9500	1,9900	1,9200	152.003	,00
30/1/2006	1,9100	4,37%	1,8300	1,9500	1,8300	78.880	,00
27/1/2006	1,8300	0,00%	1,8300	1,8300	1,8300		,00
26/1/2006	1,8300	0,00%	1,8300	1,8300	1,8300		,00
25/1/2006	1,8300	0,00%	1,8300	1,8300	1,8300		,00
24/1/2006	1,8300	0,00%	1,8300	1,8300	1,8300		,00
23/1/2006	1,8300	0,00%	1,8300	1,8300	1,8300		,00
20/1/2006	1,8300	2,81%	1,8100	1,8900	1,7900	251.131	,00
19/1/2006	1,7800	0,56%	1,7900	1,8000	1,7500	152.802	,00
18/1/2006	1,7700	-3,80%	1,7800	1,8000	1,7500	147.763	,00
17/1/2006	1,8400	-2,65%	1,8900	1,9100	1,8300	70.551	,00
16/1/2006	1,8900	1,61%	1,8600	1,9300	1,8600	132.349	,00
13/1/2006	1,8600	1,09%	1,8700	1,8900	1,8400	169.191	,00
12/1/2006	1,8400	-0,54%	1,8600	1,8900	1,7800	2.465.857	,00
11/1/2006	1,8500	2,78%	1,8500	1,8900	1,8000	951.210	,00
10/1/2006	1,8000	2,86%	1,7500	1,8100	1,7200	99.015	,00
09/1/2006	1,7500	4,17%	1,7400	1,8100	1,7400	199.020	,00
05/1/2006	1,6800	2,44%	1,6100	1,7200	1,6100	68.961	,00
04/1/2006	1,6400	0,00%	1,6500	1,6500	1,6300	31.446	,00
03/1/2006	1,6400	1,23%	1,6400	1,6500	1,6100	88.052	,00
02/1/2006	1,6200	0,62%	1,6200	1,6400	1,6100	29.834	,00
30/12/2005	1,6100	0,63%	1,5900	1,6300	1,5900	83.734	,00
29/12/2005	1,6000	1,27%	1,5800	1,6000	1,5400	61.890	,00
28/12/2005	1,5800	0,00%	1,5900	1,6100	1,5400	124.750	,00
27/12/2005	1,5800	8,22%	1,4500	1,5900	1,4400	113.104	,00
23/12/2005	1,4600	-0,68%	1,4600	1,4800	1,4600	35.181	,00
22/12/2005	1,4700	0,68%	1,4600	1,4800	1,4500	41.386	,00
21/12/2005	1,4600	0,00%	1,4600	1,4800	1,4400	85.240	,00
20/12/2005	1,4600	-1,35%	1,4800	1,4900	1,4600	47.780	,00
19/12/2005	1,4800	-0,67%	1,5000	1,5100	1,4700	41.920	,00
16/12/2005	1,4900	2,76%	1,4500	1,4900	1,4300	75.990	,00
15/12/2005	1,4500	0,69%	1,4400	1,4700	1,4400	27.906	,00
14/12/2005	1,4400	0,70%	1,4200	1,4600	1,4200	53.638	,00
13/12/2005	1,4300	-2,72%	1,4800	1,4800	1,4100	102.112	,00
12/12/2005	1,4700	-2,00%	1,5000	1,5200	1,4500	80.719	,00
09/12/2005	1,5000	4,17%	1,4600	1,5100	1,4500	217.600	,00
08/12/2005	1,4400	5,11%	1,3700	1,4700	1,3700	209.598	,00
07/12/2005	1,3700	-0,72%	1,3900	1,3900	1,3700	23.980	,00
06/12/2005	1,3800	-0,72%	1,3900	1,4000	1,3700	45.998	,00
05/12/2005	1,3900	-1,42%	1,3900	1,4000	1,3800	36.510	,00
02/12/2005	1,4100	0,00%	1,4000	1,4200	1,4000	78.580	,00
01/12/2005	1,4100	0,71%	1,3900	1,4100	1,3900	24.658	,00
30/11/2005	1,4000	2,19%	1,3900	1,4200	1,3900	68.300	,00
29/11/2005	1,3700	-1,44%	1,3700	1,3900	1,3700	54.670	,00
28/11/2005	1,3900	2,96%	1,3600	1,4000	1,3500	108.548	,00
25/11/2005	1,3500	-1,46%	1,3800	1,3800	1,3500	42.990	,00
24/11/2005	1,3700	1,48%	1,3400	1,3800	1,3400	26.120	,00
23/11/2005	1,3500	-0,74%	1,3700	1,3700	1,3400	39.630	,00
22/11/2005	1,3600	0,74%	1,3500	1,3700	1,3400	31.800	,00
21/11/2005	1,3500	-0,74%	1,3600	1,3800	1,3500	29.290	,00
18/11/2005	1,3600	0,74%	1,3500	1,3800	1,3500	23.790	,00
17/11/2005	1,3500	1,50%	1,3500	1,3900	1,3400	99.800	,00
16/11/2005	1,3300	0,00%	1,3200	1,3500	1,3200	23.218	,00
15/11/2005	1,3300	-2,21%	1,3500	1,3600	1,3300	15.860	,00
14/11/2005	1,3600	0,00%	1,3600	1,3700	1,3400	14.070	,00
11/11/2005	1,3600	0,00%	1,3700	1,3700	1,3600	23.250	,00
10/11/2005	1,3600	-1,45%	1,3800	1,3800	1,3600	84.230	,00
09/11/2005	1,3800	-1,43%	1,3700	1,3900	1,3700	59.000	,00
08/11/2005	1,4000	2,94%	1,3600	1,4100	1,3500	175.960	,00
07/11/2005	1,3600	0,00%	1,3800	1,3800	1,3500	55.110	,00
04/11/2005	1,3600	-0,73%	1,3600	1,3900	1,3500	50.400	,00
03/11/2005	1,3700	3,01%	1,3300	1,3700	1,3200	43.444	,00
02/11/2005	1,3300	-2,21%	1,3400	1,3600	1,3300	14.340	,00
01/11/2005	1,3600	2,26%	1,3400	1,3700	1,3400	28.590	,00
31/10/2005	1,3300	0,76%	1,3100	1,3600	1,3100	26.140	,00
27/10/2005	1,3200	-0,75%	1,3200	1,3300	1,3100	34.390	,00
26/10/2005	1,3300	-1,48%	1,3400	1,3600	1,3000	211.700	,00
25/10/2005	1,3500	-2,88%	1,3800	1,4000	1,3500	76.830	,00
24/10/2005	1,3900	0,00%	1,3900	1,4300	1,3800	92.710	,00
21/10/2005	1,3900	-2,11%	1,4200	1,4300	1,3800	126.960	,00
20/10/2005	1,4200	3,65%	1,3700	1,4400	1,3700	225.440	,00
19/10/2005	1,3700	-2,84%	1,4000	1,4000	1,3600	123.340	,00
18/10/2005	1,4100	2,92%	1,3800	1,4200	1,3600	164.720	,00
17/10/2005	1,3700	3,79%	1,3200	1,4000	1,3000	118.710	,00
14/10/2005	1,3200	0,76%	1,3100	1,3500	1,2900	54.430	,00
13/10/2005	1,3100	-0,76%	1,3300	1,3500	1,3100	75.420	,00
12/10/2005	1,3200	-0,75%	1,3300	1,3300	1,2800	40.660	,00
11/10/2005	1,3300	3,10%	1,2800	1,3600	1,2800	109.210	,00
10/10/2005	1,2900	0,78%	1,3000	1,3200	1,2800	51.750	,00
07/10/2005	1,2800	0,00%	1,2600	1,3000	1,2600	45.110	,00
06/10/2005	1,2800	-3,03%	1,3200	1,3200	1,2800	101.400	,00
05/10/2005	1,3200	5,60%	1,2200	1,3400	1,2200	171.480	,00
04/10/2005	1,2500	-1,57%	1,2800	1,2900	1,2400	164.310	,00
03/10/2005	1,2700	3,25%	1,2500	1,3100	1,2500	323.180	,00
30/9/2005	1,2300	7,89%	1,1900	1,2400	1,1700	181.900	,00
29/9/2005	1,1400	-1,72%	1,1600	1,1700	1,1400	35.060	,00
28/9/2005	1,1600	0,87%	1,1500	1,1800	1,1400	27.330	,00
27/9/2005	1,1500	-0,86%	1,1500	1,1700	1,1400	20.870	,00
26/9/2005	1,1600	1,75%	1,1400	1,1700	1,1400	23.830	,00
23/9/2005	1,1400	0,88%	1,1500	1,1500	1,1300	18.650	,00
22/9/2005	1,1300	-1,74%	1,1400	1,1500	1,1300	24.800	,00
21/9/2005	1,1500	-3,36%	1,1700	1,1700	1,1500	40.060	,00
20/9/2005	1,1900	0,85%	1,1800	1,2200	1,1800	51.800	,00
19/9/2005	1,1800	0,00%	1,1800	1,2000	1,1700	69.560	,00
16/9/2005	1,1800	-2,48%	1,1900	1,2300	1,1800	51.340	,00
15/9/2005	1,2100	-1,63%	1,2400	1,2600	1,2000	78.825	,00
14/9/2005	1,2300	4,24%	1,2200	1,2900	1,2200	261.920	,00
13/9/2005	1,1800	-1,67%	1,1900	1,2100	1,1700	61.980	,00
12/9/2005	1,2000	4,35%	1,1600	1,2000	1,1500	58.371	,00
09/9/2005	1,1500	2,68%	1,1300	1,1600	1,1300	24.000	,00
08/9/2005	1,1200	-0,88%	1,1300	1,1400	1,1200	29.930	,00
07/9/2005	1,1300	-0,88%	1,1500	1,1700	1,1300	43.460	,00
06/9/2005	1,1400	0,88%	1,1300	1,1800	1,1300	24.640	,00
05/9/2005	1,1300	-0,88%	1,1400	1,1400	1,1300	16.310	,00
02/9/2005	1,1400	-1,72%	1,1500	1,1600	1,1200	37.640	,00
01/9/2005	1,1600	1,75%	1,1500	1,1600	1,1500	13.500	,00
31/8/2005	1,1400	-1,72%	1,1500	1,1600	1,1400	30.080	,00
30/8/2005	1,1600	3,57%	1,1500	1,1700	1,1100	62.770	,00
29/8/2005	1,1200	-2,61%	1,1500	1,1500	1,1200	29.370	,00
26/8/2005	1,1500	-0,86%	1,1700	1,1700	1,1500	15.140	,00
25/8/2005	1,1600	-1,69%	1,1700	1,1800	1,1600	34.370	,00
24/8/2005	1,1800	0,85%	1,1700	1,1800	1,1600	15.330	,00
23/8/2005	1,1700	-3,31%	1,2000	1,2000	1,1700	66.560	,00
22/8/2005	1,2100	0,00%	1,2100	1,2400	1,2000	27.746	,00
19/8/2005	1,2100	2,54%	1,1700	1,2600	1,1700	122.230	,00
18/8/2005	1,1800	-0,84%	1,1900	1,1900	1,1700	28.631	,00
17/8/2005	1,1900	-0,83%	1,1800	1,1900	1,1700	14.950	,00
16/8/2005	1,2000	0,00%	1,2000	1,2000	1,1800	32.745	,00
12/8/2005	1,2000	0,00%	1,2000	1,2000	1,1900	24.280	,00
11/8/2005	1,2000	0,00%	1,2000	1,2200	1,1900	31.464	,00
10/8/2005	1,2000	0,00%	1,2200	1,2300	1,2000	25.460	,00
09/8/2005	1,2000	-3,23%	1,2500	1,2500	1,2000	26.950	,00
08/8/2005	1,2400	4,20%	1,2000	1,2500	1,2000	112.969	,00
05/8/2005	1,1900	0,85%	1,1800	1,1900	1,1700	14.820	,00
04/8/2005	1,1800	-0,84%	1,2000	1,2200	1,1800	60.601	,00
03/8/2005	1,1900	3,48%	1,1500	1,2000	1,1500	9.570	,00
02/8/2005	1,1500	-1,71%	1,1700	1,1800	1,1500	24.678	,00
01/8/2005	1,1700	-2,50%	1,2000	1,2000	1,1700	10.230	,00
29/7/2005	1,2000	0,84%	1,1700	1,2000	1,1600	56.379	,00
28/7/2005	1,1900	-1,65%	1,2000	1,2100	1,1800	33.870	,00
27/7/2005	1,2100	0,83%	1,1800	1,2300	1,1800	54.956	,00
26/7/2005	1,2000	-1,64%	1,2400	1,2500	1,1900	83.322	,00
25/7/2005	1,2200	0,00%	1,2200	1,2800	1,2100	188.488	,00
22/7/2005	1,2200	0,83%	1,2100	1,2300	1,2000	28.050	,00
21/7/2005	1,2100	3,42%	1,1800	1,2200	1,1700	142.220	,00
20/7/2005	1,1700	0,86%	1,1400	1,1800	1,1400	18.260	,00
19/7/2005	1,1600	1,75%	1,1300	1,1700	1,1300	31.170	,00
18/7/2005	1,1400	-0,87%	1,1500	1,1800	1,1300	27.190	,00
15/7/2005	1,1500	0,88%	1,1400	1,1800	1,1200	23.930	,00
14/7/2005	1,1400	-1,72%	1,1600	1,1900	1,1300	44.830	,00
13/7/2005	1,1600	-0,85%	1,1800	1,2100	1,1600	37.310	,00
12/7/2005	1,1700	-4,10%	1,2000	1,2600	1,1600	140.840	,00
11/7/2005	1,2200	11,93%	1,1200	1,2500	1,1200	193.270	,00
08/7/2005	1,0900	5,83%	1,0300	1,0900	1,0300	35.400	,00
07/7/2005	1,0300	-0,96%	1,0400	1,0500	1,0200	27.140	,00
06/7/2005	1,0400	-1,89%	1,0600	1,0600	1,0400	12.260	,00
05/7/2005	1,0600	-1,85%	1,0500	1,0700	1,0400	23.470	,00
04/7/2005	1,0800	-6,09%	1,1100	1,1100	1,0800	11.300	,00
01/7/2005	1,1500	5,50%	1,0700	1,1500	1,0700	16.040	,00
30/6/2005	1,0900	-2,68%	1,1000	1,1100	1,0600	21.380	,00
29/6/2005	1,1200	0,00%	1,0900	1,1200	1,0900	3.570	,00
28/6/2005	1,1200	-0,88%	1,1000	1,1200	1,1000	6.310	,00
27/6/2005	1,1300	2,73%	1,1100	1,1300	1,0800	11.810	,00
24/6/2005	1,1000	-0,90%	1,1000	1,1000	1,1000	870	,00
23/6/2005	1,1100	0,91%	1,0900	1,1400	1,0900	7.310	,00
22/6/2005	1,1000	-3,51%	1,1000	1,1400	1,1000	8.250	,00
21/6/2005	1,1400	-1,72%	1,1500	1,1500	1,0900	7.080	,00
17/6/2005	1,1600	4,50%	1,1000	1,1600	1,1000	20.090	,00
16/6/2005	1,1100	-0,89%	1,1200	1,1400	1,1000	18.450	,00
15/6/2005	1,1200	-2,61%	1,1200	1,1300	1,1000	17.500	,00
14/6/2005	1,1500	-3,36%	1,1400	1,1500	1,1300	11.720	,00
13/6/2005	1,1900	0,85%	1,1600	1,1900	1,1300	52.503	,00
10/6/2005	1,1800	0,00%	1,1400	1,1800	1,1400	6.724	,00
09/6/2005	1,1800	-1,67%	1,1600	1,1800	1,1500	11.400	,00
08/6/2005	1,2000	0,00%	1,1500	1,2000	1,1500	8.527	,00
07/6/2005	1,2000	0,00%	1,1500	1,2000	1,1400	9.316	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,5000	20,97 %	1,3000	2
ΦΡΙΓΟ	0,4910	17,18 %	0,0720	354.382
ΠΡΔ	0,4980	10,67 %	0,0480	81.997
ΚΕΚΡ	2,1000	7,97 %	0,1550	41.411
ΟΤΟΕΛ	12,2000	6,09 %	0,7000	67.868
ΕΤΕ	13,7750	5,96 %	0,7750	1.665.619
ΚΡΙ	20,1000	5,79 %	1,1000	6.561
ΔΟΜΙΚ	2,6200	5,65 %	0,1400	176.959
ΕΒΡΟΦ	3,8100	5,54 %	0,2000	21.018
ΚΟΥΑΛ	1,3060	5,49 %	0,0680	147.402

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ONYX	2,0700	-5,91 %	-0,1300	472.789
ΛΑΝΑΚ	1,3400	-5,63 %	-0,0800	3.862
ΜΑΘΙΟ	0,9300	-3,63 %	-0,0350	5.621
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	100
ΙΛΥΔΑ	5,2200	-2,97 %	-0,1600	13.560
ΠΕΡΦ	8,5000	-2,86 %	-0,2500	11.467
ΣΑΝΜΕΖΖ	0,1850	-2,63 %	-0,0050	145.864
ΑΤΕΚ	1,4000	-2,10 %	-0,0300	1.610
ΕΕΕ	43,8600	-1,92 %	-0,8600	21.707
ΔΡΟΜΕ	0,3590	-1,91 %	-0,0070	12.031

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9900	2,88 %	0,1960	40.681.368
ΕΥΡΩΒ	3,5100	2,48 %	0,0850	29.844.198
ΟΠΑΠ	19,0100	-0,47 %	-0,0900	25.933.549
ΕΤΕ	13,7750	5,96 %	0,7750	22.710.135
ΔΕΗ	18,6200	2,31 %	0,4200	19.545.031
ΑΛΦΑ	3,7010	3,38 %	0,1210	15.918.203
MTLN	44,6000	1,83 %	0,8000	7.201.514
ΜΠΕΛΑ	27,9000	0,00 %	0,0000	6.371.904
TITC	53,8000	2,48 %	1,3000	5.843.001
BOCHGR	8,2800	4,28 %	0,3400	5.598.650

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5100	2,48 %	8.483.519	29,84εκ.
ΠΕΙΡ	6,9900	2,88 %	5.827.756	40,68εκ.
ΑΛΦΑ	3,7010	3,38 %	4.342.866	15,92εκ.
ΙΝΛΟΤ	1,0760	1,70 %	2.541.729	2,71εκ.
ΕΤΕ	13,7750	5,96 %	1.665.619	22,71εκ.
ΟΠΑΠ	19,0100	-0,47 %	1.364.892	25,93εκ.
ΔΕΗ	18,6200	2,31 %	1.060.307	19,55εκ.
CREDIA	1,6720	4,24 %	987.514	1,64εκ.
BOCHGR	8,2800	4,28 %	686.198	5,60εκ.
ONYX	2,0700	-5,91 %	472.789	984,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,6200	5,65 %	176.959	1,11 %
ΤΖΚΑ	1,5950	2,24 %	31.869	1,05 %
ΒΙΟΚΑ	1,9750	0,51 %	210.453	0,88 %
ONYX	2,0700	-5,91 %	472.789	0,69 %
ACAG	6,3000	2,94 %	191.857	0,53 %
ΠΛΑΘ	4,1450	2,60 %	224.093	0,51 %
ΠΕΙΡ	6,9900	2,88 %	5.827.756	0,47 %
ΚΟΥΑΛ	1,3060	5,49 %	147.402	0,42 %
EIS	2,0600	-1,90 %	57.247	0,37 %
ΟΠΑΠ	19,0100	-0,47 %	1.364.892	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4910	17,18 %	354.382	17,66 %
ONYX	2,0700	-5,91 %	472.789	12,05 %
ΠΡΔ	0,4980	10,67 %	81.997	11,56 %
ΚΕΚΡ	2,1000	7,97 %	41.411	10,28 %
ΛΑΝΑΚ	1,3400	-5,63 %	3.862	9,15 %
ΔΟΜΙΚ	2,6200	5,65 %	176.959	7,66 %
ΙΝΤΕΤ	1,4750	3,87 %	3.370	7,39 %
ΓΕΒΚΑ	2,4500	2,94 %	13.514	6,72 %
ΕΒΡΟΦ	3,8100	5,54 %	21.018	6,65 %
ΜΑΘΙΟ	0,9300	-3,63 %	5.621	6,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%