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
19/10/2001	1,7610	1,85%	1,7110	1,7810	1,7110	82.268	,00
18/10/2001	1,7290	-3,89%	1,7400	1,7810	1,6990	101.620	,00
17/10/2001	1,7990	4,05%	1,7810	1,8810	1,7610	302.031	,00
16/10/2001	1,7290	0,00%	1,7610	1,8110	1,7200	94.540	,00
15/10/2001	1,7290	0,52%	1,7200	1,7700	1,7110	49.860	,00
12/10/2001	1,7200	2,44%	1,6990	1,8310	1,6790	133.250	,00
11/10/2001	1,6790	1,08%	1,6990	1,7290	1,6700	28.000	,00
10/10/2001	1,6610	1,96%	1,6110	1,6790	1,6110	27.890	,00
09/10/2001	1,6290	1,12%	1,6290	1,6490	1,6110	28.110	,00
08/10/2001	1,6110	-4,05%	1,5990	1,6290	1,5410	37.675	,00
05/10/2001	1,6790	-5,73%	1,7610	1,8310	1,6490	54.670	,00
04/10/2001	1,7810	4,83%	1,7290	1,8610	1,7290	118.360	,00
03/10/2001	1,6990	0,53%	1,6790	1,7110	1,6490	28.556	,00
02/10/2001	1,6900	3,05%	1,6610	1,6990	1,6200	20.500	,00
01/10/2001	1,6400	0,00%	1,7200	1,7200	1,6110	41.280	,00
28/9/2001	1,6400	3,08%	1,6400	1,6700	1,6200	65.010	,00
27/9/2001	1,5910	-0,50%	1,4590	1,6400	1,4590	35.740	,00
26/9/2001	1,5990	0,50%	1,6110	1,6400	1,5990	29.450	,00
25/9/2001	1,5910	-1,79%	1,6400	1,6610	1,5790	56.584	,00
24/9/2001	1,6200	4,58%	1,5990	1,6490	1,5790	52.290	,00
21/9/2001	1,5490	-3,85%	1,4790	1,5990	1,4200	95.390	,00
20/9/2001	1,6110	-7,41%	1,6400	1,7110	1,5990	63.928	,00
19/9/2001	1,7400	0,00%	1,7900	1,8400	1,6990	108.090	,00
18/9/2001	1,7400	6,81%	1,6200	1,7400	1,5790	45.879	,00
17/9/2001	1,6290	-5,29%	1,6610	1,6700	1,5200	171.979	,00
14/9/2001	1,7200	-10,37%	1,9190	1,9190	1,7110	78.043	,00
13/9/2001	1,9190	0,00%	1,9810	1,9900	1,8990	85.180	,00
12/9/2001	1,9190	-11,97%	2,0510	2,0510	1,9190	176.073	,00
11/9/2001	2,1800	1,92%	2,2720	2,2720	2,1390	61.544	,00
10/9/2001	2,1390	-7,40%	2,3100	2,3100	2,1310	60.881	,00
07/9/2001	2,3100	1,32%	2,2510	2,3510	2,2300	49.820	,00
06/9/2001	2,2800	-1,30%	2,3100	2,3510	2,2390	52.630	,00
05/9/2001	2,3100	-4,11%	2,4090	2,4210	2,3010	61.307	,00
04/9/2001	2,4090	-2,03%	2,4590	2,5410	2,4010	57.590	,00
03/9/2001	2,4590	-5,09%	2,5300	2,6410	2,4300	44.111	,00
31/8/2001	2,5910	-3,72%	2,5590	2,6500	2,5210	107.500	,00
30/8/2001	2,6910	-0,66%	2,6790	2,7910	2,6590	71.820	,00
29/8/2001	2,7090	-3,94%	2,6500	2,7910	2,6500	81.482	,00
28/8/2001	2,8200	4,10%	2,7290	2,8610	2,7000	253.730	,00
27/8/2001	2,7090	5,00%	2,6290	2,7410	2,5910	115.740	,00
24/8/2001	2,5800	2,34%	2,5210	2,6290	2,5210	66.483	,00
23/8/2001	2,5210	0,48%	2,5410	2,6210	2,5000	47.232	,00
22/8/2001	2,5090	0,36%	2,5000	2,5410	2,4590	35.076	,00
21/8/2001	2,5000	1,67%	2,4800	2,5410	2,4800	44.220	,00
20/8/2001	2,4590	-0,49%	2,4890	2,5210	2,4390	31.300	,00
17/8/2001	2,4710	0,00%	2,4890	2,5410	2,4510	25.540	,00
16/8/2001	2,4710	-1,16%	2,5410	2,5410	2,4210	42.840	,00
14/8/2001	2,5000	5,04%	2,4010	2,5410	2,4010	39.350	,00
13/8/2001	2,3800	-2,06%	2,4390	2,4390	2,3210	39.662	,00
10/8/2001	2,4300	-1,66%	2,5090	2,5210	2,4010	35.660	,00
09/8/2001	2,4710	-0,72%	2,4010	2,5800	2,4010	88.160	,00
08/8/2001	2,4890	-0,44%	2,5590	2,5910	2,4390	83.346	,00
07/8/2001	2,5000	-7,41%	2,6410	2,7210	2,4590	131.690	,00
06/8/2001	2,7000	0,00%	2,6910	2,8410	2,6410	116.040	,00
03/8/2001	2,7000	3,85%	2,6000	2,8700	2,5300	283.830	,00
02/8/2001	2,6000	0,00%	2,5800	2,6500	2,5410	83.478	,00
01/8/2001	2,6000	0,35%	2,6710	2,7000	2,5800	218.790	,00
31/7/2001	2,5910	1,61%	2,4090	2,6000	2,4090	114.160	,00
30/7/2001	2,5500	-4,10%	2,6210	2,6910	2,4890	100.380	,00
27/7/2001	2,6590	2,27%	2,6000	2,7500	2,6000	129.850	,00
26/7/2001	2,6000	0,00%	2,6410	2,6710	2,5590	178.166	,00
25/7/2001	2,6000	13,59%	2,2390	2,6590	2,2390	212.868	,00
24/7/2001	2,2890	4,00%	2,2010	2,3390	2,2010	66.830	,00
23/7/2001	2,2010	4,31%	2,1390	2,2390	2,0690	24.540	,00
20/7/2001	2,1100	-3,21%	2,2510	2,2510	2,1010	32.067	,00
19/7/2001	2,1800	2,88%	2,1600	2,2010	2,1310	48.810	,00
18/7/2001	2,1190	4,95%	2,0400	2,1600	1,9600	65.768	,00
17/7/2001	2,0190	5,21%	1,9190	2,0690	1,8810	31.208	,00
16/7/2001	1,9190	-7,78%	2,0510	2,0510	1,9100	31.628	,00
13/7/2001	2,0810	-0,95%	2,1390	2,2390	2,0600	44.186	,00
12/7/2001	2,1010	1,55%	2,2720	2,2720	2,0600	45.838	,00
11/7/2001	2,0690	-1,94%	2,1100	2,1190	2,0600	41.347	,00
10/7/2001	2,1100	-0,99%	2,1310	2,1600	2,0600	22.700	,00
09/7/2001	2,1310	-6,21%	2,2720	2,2890	2,0600	25.430	,00
06/7/2001	2,2720	0,00%	2,2720	2,3210	2,2510	28.590	,00
05/7/2001	2,2720	1,88%	2,2890	2,2890	2,2190	9.800	,00
04/7/2001	2,2300	1,87%	2,1890	2,2720	2,1800	51.603	,00
03/7/2001	2,1890	-7,68%	2,3710	2,4090	2,1010	42.800	,00
02/7/2001	2,3710	-1,58%	2,4210	2,4210	2,3510	18.282	,00
29/6/2001	2,4090	0,00%	2,4510	2,4590	2,4010	21.566	,00
28/6/2001	2,4090	-0,50%	2,4300	2,4510	2,3590	38.528	,00
27/6/2001	2,4210	2,11%	2,3890	2,4390	2,3710	38.389	,00
26/6/2001	2,3710	-0,75%	2,3010	2,4390	2,3010	31.700	,00
25/6/2001	2,3890	-2,85%	2,4590	2,4590	2,3510	25.105	,00
22/6/2001	2,4590	-1,21%	2,4890	2,5000	2,4300	12.436	,00
21/6/2001	2,4890	-0,44%	2,4010	2,5210	2,4010	9.940	,00
20/6/2001	2,5000	-0,36%	2,5210	2,5300	2,4090	17.856	,00
19/6/2001	2,5090	-0,48%	2,5590	2,5800	2,5090	31.448	,00
18/6/2001	2,5210	0,48%	2,5090	2,5500	2,5000	33.520	,00
15/6/2001	2,5090	-1,26%	2,5090	2,5410	2,4710	34.958	,00
14/6/2001	2,5410	-0,35%	2,6000	2,6000	2,5210	17.887	,00
13/6/2001	2,5500	2,82%	2,5590	2,6710	2,4590	44.460	,00
12/6/2001	2,4800	-2,40%	2,5000	2,5590	2,4800	31.474	,00
11/6/2001	2,5410	-2,61%	2,6090	2,6090	2,5000	28.270	,00
08/6/2001	2,6090	-1,88%	2,6500	2,6590	2,6000	16.628	,00
07/6/2001	2,6590	-0,45%	2,7000	2,7290	2,6590	12.918	,00
06/6/2001	2,6710	1,60%	2,6910	2,7000	2,6410	13.612	,00
05/6/2001	2,6290	-2,63%	2,8200	2,8200	2,6090	58.853	,00
01/6/2001	2,7000	-0,33%	2,7410	2,8410	2,6790	30.909	,00
31/5/2001	2,7090	0,00%	2,7410	2,7700	2,6790	27.798	,00
30/5/2001	2,7090	0,00%	2,7000	2,7910	2,6590	26.590	,00
29/5/2001	2,7090	-3,25%	2,7500	2,8910	2,5590	53.902	,00
28/5/2001	2,8000	-3,41%	2,8990	2,9490	2,7790	49.490	,00
25/5/2001	2,8990	-0,72%	2,9410	2,9700	2,8990	42.048	,00
24/5/2001	2,9200	0,31%	2,9200	2,9490	2,8500	36.922	,00
23/5/2001	2,9110	-1,29%	2,9990	2,9990	2,9110	39.805	,00
22/5/2001	2,9490	-1,67%	2,9990	3,0610	2,9410	32.014	,00
21/5/2001	2,9990	-0,70%	3,0810	3,0990	2,9790	38.740	,00
18/5/2001	3,0200	1,68%	2,9700	3,0610	2,9700	67.490	,00
17/5/2001	2,9700	0,30%	3,0400	3,0400	2,9700	24.390	,00
16/5/2001	2,9610	0,41%	3,0400	3,0400	2,9490	38.290	,00
15/5/2001	2,9490	0,00%	2,9490	3,0610	2,9290	52.850	,00
14/5/2001	2,9490	-2,99%	2,9990	3,0610	2,9290	57.037	,00
11/5/2001	3,0400	0,66%	3,0610	3,0990	3,0400	29.515	,00
10/5/2001	3,0200	-1,34%	3,0610	3,0990	3,0200	21.834	,00
09/5/2001	3,0610	-0,65%	3,1400	3,1400	3,0200	34.220	,00
08/5/2001	3,0810	-0,58%	3,1400	3,1610	3,0610	47.959	,00
07/5/2001	3,0990	-3,73%	3,1400	3,1810	3,0400	65.960	,00
04/5/2001	3,2190	-1,89%	3,2190	3,2990	3,1810	23.482	,00
03/5/2001	3,2810	0,00%	3,2810	3,2990	3,2190	32.460	,00
02/5/2001	3,2810	-0,55%	3,2990	3,3190	3,2610	26.372	,00
30/4/2001	3,2990	-1,82%	3,3600	3,3600	3,2810	43.621	,00
27/4/2001	3,3600	0,00%	3,4010	3,4190	3,3190	61.126	,00
26/4/2001	3,3600	0,00%	3,4010	3,4190	3,2990	21.390	,00
25/4/2001	3,3600	3,04%	3,2610	3,3810	3,2400	46.990	,00
24/4/2001	3,2610	-0,61%	3,2990	3,3190	3,2190	23.580	,00
23/4/2001	3,2810	-1,77%	3,2810	3,3600	3,2810	26.268	,00
20/4/2001	3,3400	-0,60%	3,3190	3,3600	3,2990	21.430	,00
19/4/2001	3,3600	0,00%	3,4190	3,4810	3,3190	51.042	,00
18/4/2001	3,3600	2,41%	3,2610	3,4010	3,2610	39.448	,00
17/4/2001	3,2810	-1,14%	3,3190	3,3400	3,2400	7.154	,00
12/4/2001	3,3190	2,44%	3,3190	3,3400	3,2610	23.770	,00
11/4/2001	3,2400	2,50%	3,2190	3,2990	3,1810	58.469	,00
10/4/2001	3,1610	2,00%	3,1610	3,2400	3,0810	32.050	,00
09/4/2001	3,0990	-2,58%	3,1610	3,1990	3,0810	43.340	,00
06/4/2001	3,1810	-3,58%	3,4400	3,4400	3,1400	53.390	,00
05/4/2001	3,2990	6,45%	3,1810	3,2990	3,1610	46.220	,00
04/4/2001	3,0990	1,24%	2,9610	3,1810	2,9610	72.540	,00
03/4/2001	3,0610	-5,52%	3,2400	3,2400	3,0200	40.435	,00
02/4/2001	3,2400	0,00%	3,2610	3,3600	3,2190	25.290	,00
30/3/2001	3,2400	-0,64%	3,1810	3,3600	3,1810	50.340	,00
29/3/2001	3,2610	-2,95%	3,3600	3,3810	3,1990	53.700	,00
28/3/2001	3,3600	0,60%	3,4400	3,4810	3,3190	55.531	,00
27/3/2001	3,3400	-1,21%	3,4600	3,4600	3,2400	31.085	,00
26/3/2001	3,3810	0,62%	3,4810	3,4810	3,3400	40.360	,00
23/3/2001	3,3600	4,38%	3,2190	3,3600	3,2190	77.650	,00
22/3/2001	3,2190	-1,89%	3,2610	3,3400	3,1400	61.698	,00
21/3/2001	3,2810	-2,96%	3,3810	3,4190	3,2400	69.110	,00
20/3/2001	3,3810	4,35%	3,2610	3,4400	3,2190	62.425	,00
19/3/2001	3,2400	-6,36%	3,3190	3,4810	3,1810	75.067	,00
16/3/2001	3,4600	-2,81%	3,6800	3,7390	3,4010	128.010	,00
15/3/2001	3,5600	1,17%	3,1610	3,6600	3,1610	145.103	,00
14/3/2001	3,5190	-11,58%	4,1610	4,2200	3,5190	269.385	,00
13/3/2001	3,9800	-3,40%	4,1200	4,1790	3,9000	227.870	,00
12/3/2001	4,1200	3,52%	3,7800	4,2990	3,7800	265.380	,00
09/3/2001	3,9800	5,88%	3,7390	4,1410	3,7210	296.651	,00
08/3/2001	3,7590	3,81%	3,5800	3,8210	3,5800	89.297	,00
07/3/2001	3,6210	-2,16%	3,6800	3,8210	3,6010	123.193	,00
06/3/2001	3,7010	-2,09%	3,8210	3,9210	3,6600	142.660	,00
05/3/2001	3,7800	7,97%	3,5190	3,8590	3,4810	282.145	,00
02/3/2001	3,5010	4,82%	3,2400	3,5190	3,2400	67.837	,00
01/3/2001	3,3400	-1,79%	3,2990	3,4190	3,2610	59.876	,00
28/2/2001	3,4010	-2,86%	3,5010	3,6010	3,2990	134.260	,00
27/2/2001	3,5010	4,82%	3,3810	3,5190	3,2400	146.717	,00
23/2/2001	3,3400	8,41%	3,0810	3,3810	3,0810	189.348	,00
22/2/2001	3,0810	2,02%	2,7590	3,1610	2,7590	107.550	,00
21/2/2001	3,0200	-7,95%	3,2810	3,2810	2,9910	100.924	,00
20/2/2001	3,2810	-7,84%	3,6210	3,7010	3,2400	259.079	,00
19/2/2001	3,5600	8,50%	3,3400	3,6010	3,1810	211.532	,00
16/2/2001	3,2810	10,14%	2,9790	3,2990	2,9790	200.770	,00
15/2/2001	2,9790	4,86%	2,8790	3,0990	2,8610	191.488	,00
14/2/2001	2,8410	2,97%	2,7210	2,8910	2,7210	85.264	,00
13/2/2001	2,7590	2,99%	2,6790	2,9110	2,6790	151.090	,00
12/2/2001	2,6790	3,84%	2,5800	2,7000	2,5300	70.470	,00
09/2/2001	2,5800	1,98%	2,5410	2,6210	2,5090	70.854	,00
08/2/2001	2,5300	3,22%	2,4590	2,5300	2,4210	21.448	,00
07/2/2001	2,4510	-2,31%	2,6000	2,6000	2,4510	19.596	,00
06/2/2001	2,5090	5,42%	2,3800	2,6410	2,3800	35.010	,00
05/2/2001	2,3800	-3,68%	2,4010	2,4710	2,3510	27.081	,00
02/2/2001	2,4710	-3,10%	2,4510	2,5410	2,4510	36.144	,00
01/2/2001	2,5500	-1,92%	2,6000	2,6290	2,5090	35.800	,00
31/1/2001	2,6000	0,78%	2,6090	2,6410	2,5210	51.458	,00
30/1/2001	2,5800	3,20%	2,5800	2,6210	2,4890	63.743	,00
29/1/2001	2,5000	-1,61%	2,5000	2,5710	2,4800	16.910	,00
26/1/2001	2,5410	-1,51%	2,5800	2,7090	2,5210	70.230	,00
25/1/2001	2,5800	6,17%	2,3590	2,6000	2,3590	39.857	,00
24/1/2001	2,4300	2,10%	2,4210	2,5000	2,3890	37.610	,00
23/1/2001	2,3800	0,38%	2,3710	2,4590	2,3010	65.134	,00
22/1/2001	2,3710	-2,07%	2,4010	2,4210	2,3300	41.614	,00
19/1/2001	2,4210	-3,51%	2,5090	2,5210	2,4090	32.462	,00
18/1/2001	2,5090	-1,95%	2,6410	2,6710	2,4800	39.620	,00
17/1/2001	2,5590	7,93%	2,3710	2,6410	2,3710	117.450	,00
16/1/2001	2,3710	-4,74%	2,4890	2,5000	2,3300	25.150	,00
15/1/2001	2,4890	-7,51%	2,6500	2,6500	2,4890	27.994	,00
12/1/2001	2,6910	-5,94%	2,9990	3,0400	2,6790	58.189	,00
11/1/2001	2,8610	7,11%	2,9490	2,9490	2,7210	44.075	,00
10/1/2001	2,6710	-2,55%	2,7000	2,7410	2,6000	36.738	,00
09/1/2001	2,7410	-3,52%	2,7700	2,9290	2,7210	20.540	,00
08/1/2001	2,8410	-5,93%	3,0400	3,0400	2,7210	33.700	,00
05/1/2001	3,0200	-3,82%	3,1400	3,1400	2,9790	23.110	,00
04/1/2001	3,1400	-2,45%	3,2190	3,3190	3,0990	25.643	,00
03/1/2001	3,2190	-0,28%	3,1990	3,5800	3,1990	16.470	,00
29/12/2000	3,2280	-0,92%	3,2870	3,3750	3,1990	33.567	,00
28/12/2000	3,2580	-2,63%	3,2870	3,3460	3,2430	25.110	,00
27/12/2000	3,3460	1,79%	3,3160	3,3750	3,2280	17.855	,00
22/12/2000	3,2870	-0,87%	3,2870	3,3750	3,2720	19.920	,00
21/12/2000	3,3160	-1,31%	3,3160	3,3900	3,3010	19.582	,00
20/12/2000	3,3600	0,42%	3,2870	3,3750	3,2580	26.196	,00
19/12/2000	3,3460	-1,70%	3,4480	3,4480	3,2580	35.512	,00
18/12/2000	3,4040	-5,31%	3,6240	3,6680	3,3460	39.100	,00
15/12/2000	3,5950	-1,21%	3,6390	3,7120	3,5070	23.247	,00
14/12/2000	3,6390	4,21%	3,4920	3,6390	3,4040	25.099	,00
13/12/2000	3,4920	-3,64%	3,5360	3,7120	3,4630	44.778	,00
12/12/2000	3,6240	-3,51%	3,7270	3,7560	3,5950	19.606	,00
11/12/2000	3,7560	-1,93%	3,8150	3,8880	3,7420	33.914	,00
08/12/2000	3,8300	0,79%	3,8590	3,9180	3,6980	32.199	,00
07/12/2000	3,8000	-3,72%	3,9470	3,9620	3,6980	51.051	,00
06/12/2000	3,9470	4,25%	3,9470	4,0500	3,8740	44.159	,00
05/12/2000	3,7860	-5,49%	4,0790	4,1090	3,7560	49.178	,00
04/12/2000	4,0060	6,66%	3,7560	4,0500	3,6980	60.250	,00
01/12/2000	3,7560	10,34%	3,4040	3,7560	3,3160	42.982	,00
30/11/2000	3,4040	0,41%	3,5220	3,5220	3,2580	32.460	,00
29/11/2000	3,3900	1,32%	3,3460	3,5220	3,1990	44.738	,00
28/11/2000	3,3460	-5,37%	3,4630	3,4780	3,2720	36.766	,00
27/11/2000	3,5360	-3,60%	3,7270	3,7270	3,5220	34.049	,00
24/11/2000	3,6680	4,15%	3,5220	3,7270	3,5220	35.800	,00
23/11/2000	3,5220	-2,44%	3,6240	3,6390	3,4340	37.469	,00
22/11/2000	3,6100	-2,75%	3,6680	3,7860	3,6100	24.318	,00
21/11/2000	3,7120	3,69%	3,5360	3,7420	3,4340	30.500	,00
20/11/2000	3,5800	-5,79%	3,8450	3,8450	3,5360	56.760	,00
17/11/2000	3,8000	-1,17%	3,7270	3,8450	3,7270	21.187	,00
16/11/2000	3,8450	-0,36%	3,8150	3,9620	3,6980	25.167	,00
15/11/2000	3,8590	-1,51%	3,9620	4,1090	3,8300	28.056	,00
14/11/2000	3,9180	1,53%	3,8150	4,1090	3,7710	21.830	,00
13/11/2000	3,8590	-5,74%	3,9620	4,1090	3,8150	20.452	,00
10/11/2000	4,0940	-0,37%	4,0060	4,1670	3,9910	19.138	,00
09/11/2000	4,1090	-0,34%	4,2260	4,2260	4,0500	11.347	,00
08/11/2000	4,1230	1,08%	4,1090	4,1970	3,9770	24.050	,00
07/11/2000	4,0790	-1,07%	4,1230	4,2550	4,0500	23.208	,00
06/11/2000	4,1230	-3,10%	4,1090	4,2850	4,0940	23.252	,00
03/11/2000	4,2550	5,45%	4,0350	4,3430	4,0060	57.324	,00
02/11/2000	4,0350	-2,13%	4,0650	4,1380	3,9320	69.801	,00
01/11/2000	4,1230	4,06%	4,0790	4,3430	4,0500	98.429	,00
31/10/2000	3,9620	5,06%	3,8150	3,9910	3,8150	56.399	,00
30/10/2000	3,7710	7,07%	3,9030	3,9030	3,6680	69.822	,00
27/10/2000	3,5220	-1,23%	3,5660	3,6980	3,4630	54.650	,00
26/10/2000	3,5660	-6,16%	3,6830	3,9620	3,5360	39.770	,00
25/10/2000	3,8000	-0,39%	3,8150	3,8880	3,7560	22.330	,00
24/10/2000	3,8150	-1,88%	3,8300	3,9320	3,8000	39.668	,00
23/10/2000	3,8880	-5,03%	4,0940	4,1090	3,8450	15.261	,00
20/10/2000	4,0940	0,71%	4,1090	4,2260	4,0500	28.842	,00
19/10/2000	4,0650	3,38%	4,0500	4,1090	3,8450	32.849	,00
18/10/2000	3,9320	-2,91%	4,0500	4,0500	3,9030	14.937	,00
17/10/2000	4,0500	-4,16%	4,2260	4,2260	4,0350	27.805	,00
16/10/2000	4,2260	5,89%	4,0210	4,2990	4,0210	46.902	,00
13/10/2000	3,9910	-5,22%	3,8590	4,1090	3,7710	43.263	,00
12/10/2000	4,2110	-1,03%	4,2550	4,2700	4,1380	34.441	,00
11/10/2000	4,2550	-1,02%	4,2990	4,4610	4,2410	29.852	,00
10/10/2000	4,2990	-3,63%	4,4310	4,4610	4,2700	40.942	,00
09/10/2000	4,4610	-3,80%	4,7250	4,7540	4,4310	31.264	,00
06/10/2000	4,6370	0,00%	4,6370	4,7540	4,5340	59.047	,00
05/10/2000	4,6370	0,00%	4,6080	4,7540	4,5190	32.593	,00
04/10/2000	4,6370	-4,23%	4,8420	4,8860	4,5640	49.032	,00
03/10/2000	4,8420	-2,08%	5,0040	5,0480	4,8420	33.314	,00
02/10/2000	4,9450	0,30%	4,9300	5,0480	4,9300	28.542	,00
29/9/2000	4,9300	1,19%	4,9600	5,0480	4,8570	28.734	,00
28/9/2000	4,8720	-0,29%	4,8420	5,0180	4,8130	29.302	,00
27/9/2000	4,8860	-1,49%	5,0330	5,0330	4,8720	19.592	,00
26/9/2000	4,9600	0,30%	4,9450	5,0920	4,9450	39.660	,00
25/9/2000	4,9450	0,90%	5,0180	5,0770	4,9010	51.042	,00
22/9/2000	4,9010	0,00%	4,9010	4,9600	4,8420	46.307	,00
21/9/2000	4,9010	-1,47%	4,9890	4,9890	4,8570	74.024	,00
20/9/2000	4,9740	-0,30%	4,9890	5,1360	4,9010	62.292	,00
19/9/2000	4,9890	-3,13%	5,0920	5,2240	4,9890	70.856	,00
18/9/2000	5,1500	-3,85%	4,9300	5,2380	4,9300	43.168	,00
15/9/2000	5,3560	-2,14%	5,6640	5,7080	5,2820	62.281	,00
14/9/2000	5,4730	3,89%	5,2530	5,5170	5,1500	62.961	,00
13/9/2000	5,2680	0,00%	5,1800	5,5470	5,1650	62.888	,00
12/9/2000	5,2680	-7,95%	5,3270	5,6790	5,2240	80.504	,00
11/9/2000	5,7230	-4,41%	6,1340	6,2220	5,6930	121.429	,00
08/9/2000	5,9870	3,81%	5,7230	6,1630	5,7230	127.377	,00
07/9/2000	5,7670	3,43%	5,5760	5,8400	5,5030	106.020	,00
06/9/2000	5,5760	4,67%	5,5170	5,6050	5,3410	101.250	,00
05/9/2000	5,3270	4,62%	5,0040	5,4000	5,0040	83.502	,00
04/9/2000	5,0920	-1,41%	5,0180	5,1360	4,9160	33.150	,00
01/9/2000	5,1650	-0,29%	5,0770	5,4290	5,0480	52.199	,00
31/8/2000	5,1800	7,96%	4,7400	5,2240	4,7400	49.083	,00
30/8/2000	4,7980	-2,68%	4,9890	4,9890	4,7840	35.906	,00
29/8/2000	4,9300	-1,18%	4,9600	5,2090	4,8720	52.400	,00
28/8/2000	4,9890	-3,69%	5,1800	5,1800	4,9890	42.619	,00
25/8/2000	5,1800	0,29%	5,1360	5,2530	5,0920	26.008	,00
24/8/2000	5,1650	-3,30%	5,2090	5,3410	5,1360	29.946	,00
23/8/2000	5,3410	-0,28%	5,2970	5,4880	5,2970	41.560	,00
22/8/2000	5,3560	4,00%	5,2240	5,4730	5,0040	47.191	,00
21/8/2000	5,1500	-4,63%	5,4880	5,4880	5,1210	49.146	,00
18/8/2000	5,4000	3,37%	5,3120	5,5170	5,2820	28.290	,00
17/8/2000	5,2240	-1,10%	5,2090	5,3410	4,9890	24.451	,00
16/8/2000	5,2820	-6,74%	5,7230	5,7810	5,1940	45.391	,00
14/8/2000	5,6640	2,11%	5,6930	5,8110	5,5170	46.006	,00
11/8/2000	5,5470	0,00%	5,0920	5,6350	5,0920	71.071	,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.%