Συνεχης ενημερωση

ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)

14,6000 €

-0,2000 (-1,35%)

Άνοιγμα 14,6000
Υψηλό 14,6000
Χαμηλό 14,6000

Όγκος 104
Τζίρος 1.518 €
Πράξεις 1

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/8/2012	2,8200	0,71%	2,8200	2,8200	2,8100	17.328	48.756,45
14/8/2012	2,8000	-0,71%	2,8200	2,8200	2,7300	25.820	72.482,36
13/8/2012	2,8200	-0,70%	2,8200	2,8200	2,8200	3.467	9.768,20
10/8/2012	2,8400	0,00%	2,8300	2,8500	2,8300	16.698	47.495,50
09/8/2012	2,8400	0,71%	2,8100	2,8600	2,8000	31.902	90.225,52
08/8/2012	2,8200	-0,70%	2,8200	2,8200	2,8200	3.387	9.546,10
07/8/2012	2,8400	0,00%	2,8400	2,8400	2,8200	17.249	48.867,00
06/8/2012	2,8400	0,00%	2,8400	2,8500	2,8200	11.027	31.328,00
03/8/2012	2,8400	0,00%	2,8400	2,8400	2,8400	3.229	9.164,00
02/8/2012	2,8400	0,00%	2,7900	2,8400	2,7900	17.800	50.395,96
01/8/2012	2,8400	-0,70%	2,8300	2,8600	2,8300	10.443	29.635,58
31/7/2012	2,8600	2,51%	2,7400	2,8700	2,7400	6.852	18.897,73
30/7/2012	2,7900	3,72%	2,7000	2,8200	2,6500	14.138	38.247,80
27/7/2012	2,6900	1,51%	2,6200	2,7000	2,6200	16.353	43.608,50
26/7/2012	2,6500	3,92%	2,6000	2,6500	2,6000	4.806	12.592,20
25/7/2012	2,5500	0,00%	2,5000	2,5800	2,5000	4.253	10.801,20
24/7/2012	2,5500	5,81%	2,5000	2,5500	2,5000	36.547	92.803,00
23/7/2012	2,4100	-3,98%	2,4100	2,4100	2,4100	158	380,00
20/7/2012	2,5100	-1,95%	2,5100	2,5100	2,5100	3.151	7.900,00
19/7/2012	2,5600	-0,78%	2,5500	2,6000	2,5500	14.808	37.810,70
18/7/2012	2,5800	3,61%	2,5600	2,6000	2,5600	14.167	36.632,72
17/7/2012	2,4900	0,00%	1,9600	2,5600	1,9600	8.742	21.557,03
16/7/2012	2,4900	-1,58%	2,4800	2,5100	2,4800	14.021	34.973,50
13/7/2012	2,5300	-0,78%	2,7200	2,7200	2,4700	17.542	44.146,65
12/7/2012	2,5500	1,19%	2,4800	2,5500	2,4800	16.479	41.436,77
11/7/2012	2,5200	0,00%	2,5600	2,5600	2,3900	495	1.249,38
10/7/2012	2,5200	2,02%	2,4600	2,5500	2,4600	14.572	36.246,90
09/7/2012	2,4700	-1,59%	2,4400	2,4700	2,4400	5.513	13.535,00
06/7/2012	2,5100	0,80%	2,5100	2,5100	2,3500	6.604	16.357,42
05/7/2012	2,4900	3,75%	2,5000	2,5100	2,3500	11.566	27.242,20
04/7/2012	2,4000	-2,04%	2,4000	2,4200	2,4000	3.512	8.458,92
03/7/2012	2,4500	0,00%	2,4000	2,4800	2,4000	14.950	36.317,54
02/7/2012	2,4500	0,41%	2,4200	2,4500	2,4200	2.441	5.948,00
29/6/2012	2,4400	1,67%	2,3900	2,4600	2,3900	10.081	24.324,10
28/6/2012	2,4000	-1,64%	2,3500	2,4000	2,3500	4.444	10.611,70
27/6/2012	2,4400	0,00%	2,4400	2,4400	2,4400		,00
26/6/2012	2,4400	0,41%	2,3500	2,4500	2,3500	6.049	14.437,20
25/6/2012	2,4300	0,83%	2,3300	2,4300	2,2900	3.510	8.221,08
22/6/2012	2,4100	2,12%	2,3600	2,4200	2,2900	6.065	14.486,80
21/6/2012	2,3600	2,61%	2,2700	2,4200	2,2300	3.822	8.676,10
20/6/2012	2,3000	3,60%	2,2200	2,3100	2,1700	994	2.221,70
19/6/2012	2,2200	3,26%	2,1700	2,2500	2,1600	5.244	11.607,54
18/6/2012	2,1500	-3,15%	2,2200	2,2500	2,1500	3.100	6.951,22
15/6/2012	2,2200	2,78%	2,2500	2,2800	2,1600	4.229	9.376,49
14/6/2012	2,1600	-0,92%	2,1600	2,1600	2,1600	5.906	12.750,00
13/6/2012	2,1800	0,93%	2,1600	2,2300	2,1500	12.320	26.774,98
12/6/2012	2,1600	-2,70%	2,0700	2,1600	2,0600	3.468	7.425,01
11/6/2012	2,2200	2,30%	2,2000	2,2300	2,2000	9.816	21.735,09
08/6/2012	2,1700	-0,91%	2,2300	2,2300	2,0900	10.832	23.632,08
07/6/2012	2,1900	-3,52%	2,2500	2,2500	2,1600	9.218	20.090,82
06/6/2012	2,2700	5,58%	2,2600	2,5100	2,1200	8.771	19.053,89
05/6/2012	2,1500	-18,25%	2,0400	2,2600	1,9000	86.265	171.338,04
01/6/2012	2,6300	-1,50%	2,6300	2,7300	2,6000	8.571	22.997,60
31/5/2012	2,6700	1,14%	2,6500	2,7400	2,6500	914	2.466,60
30/5/2012	2,6400	0,38%	2,6300	2,6500	2,5300	4.728	12.330,42
29/5/2012	2,6300	0,00%	2,6300	2,6700	2,6000	8.428	22.162,61
28/5/2012	2,6300	-2,59%	2,7000	2,7400	2,6200	11.916	32.229,22
25/5/2012	2,7000	-0,74%	2,6700	2,7100	2,6300	6.478	17.408,32
24/5/2012	2,7200	-2,86%	2,7900	2,7900	2,6300	16.162	44.388,36
23/5/2012	2,8000	-0,71%	2,7700	2,8000	2,7600	5.192	14.481,74
22/5/2012	2,8200	1,08%	2,7700	2,8200	2,7700	7.720	21.703,50
21/5/2012	2,7900	-0,71%	2,8200	2,8500	2,7900	91.904	256.817,90
18/5/2012	2,8100	1,08%	2,7800	2,8200	2,7700	12.703	35.700,58
17/5/2012	2,7800	-1,07%	2,7900	2,8600	2,7400	7.735	21.611,31
16/5/2012	2,8100	0,72%	2,7500	2,8600	2,7400	5.357	15.036,20
15/5/2012	2,7900	-3,13%	2,7800	2,8800	2,7700	2.992	8.402,00
14/5/2012	2,8800	-0,69%	2,8700	2,8800	2,8700	7.247	20.793,00
11/5/2012	2,9000	1,40%	2,8900	2,9000	2,8800	4.726	13.677,45
10/5/2012	2,8600	0,00%	2,8400	2,8600	2,8400	4.048	11.539,90
09/5/2012	2,8600	0,35%	2,8100	2,8600	2,8100	10.787	30.833,35
08/5/2012	2,8500	1,06%	2,8200	2,8600	2,7900	7.357	20.968,49
07/5/2012	2,8200	-3,42%	2,8300	2,8300	2,8200	1.890	5.345,00
04/5/2012	2,9200	2,10%	2,9100	2,9200	2,9100	471	1.377,50
03/5/2012	2,8600	0,00%	2,8200	2,8800	2,8200	11.895	34.048,50
02/5/2012	2,8600	0,70%	2,7700	2,8700	2,7700	7.888	22.485,04
30/4/2012	2,8400	-1,73%	2,8200	2,8400	2,7400	9.443	26.685,91
27/4/2012	2,8900	1,40%	2,8600	2,9100	2,8600	866	2.492,00
26/4/2012	2,8500	2,15%	2,8100	2,8500	2,7400	5.767	16.171,87
25/4/2012	2,7900	0,72%	2,7200	2,7900	2,7200	30.312	84.220,01
24/4/2012	2,7700	0,00%	2,7200	2,7700	2,7200	8.912	24.694,49
23/4/2012	2,7700	0,00%	2,7700	2,7700	2,7700	4.333	12.014,50
20/4/2012	2,7700	0,00%	2,7700	2,8200	2,7600	6.459	18.013,00
19/4/2012	2,7700	-0,36%	2,7000	2,7700	2,7000	13.137	36.296,00
18/4/2012	2,7800	0,72%	2,7700	2,7800	2,7700	6.065	16.854,32
17/4/2012	2,7600	-0,72%	2,6900	2,7700	2,6900	10.239	28.117,60
12/4/2012	2,7800	0,36%	2,7100	2,7800	2,7000	11.557	31.596,32
11/4/2012	2,7700	-1,07%	2,7900	2,8000	2,7700	3.891	10.824,04
10/4/2012	2,8000	0,36%	2,7300	2,8100	2,7000	5.624	15.383,60
05/4/2012	2,7900	0,00%	2,7900	2,9200	2,7900	16.432	46.708,40
04/4/2012	2,7900	3,33%	2,7000	2,7900	2,6700	11.409	31.391,01
03/4/2012	2,7000	0,00%	2,7000	2,7000	2,7000	1.213	3.272,50
02/4/2012	2,7000	-1,10%	2,7500	2,7600	2,7000	7.342	20.189,00
30/3/2012	2,7300	0,37%	2,7600	2,7600	2,7200	7.499	20.668,40
29/3/2012	2,7200	-1,45%	2,7800	2,7800	2,7200	568	1.546,07
28/3/2012	2,7600	-1,08%	2,7800	2,7900	2,7000	12.300	33.649,13
27/3/2012	2,7900	0,00%	2,7900	2,7900	2,7900		,00
26/3/2012	2,7900	1,82%	2,6900	2,7900	2,6900	12.526	34.892,21
23/3/2012	2,7400	0,00%	2,7400	2,7600	2,6900	5.573	15.265,43
22/3/2012	2,7400	0,00%	2,6900	2,7400	2,6900	245	664,60
21/3/2012	2,7400	-1,44%	2,7800	2,7900	2,7000	19.136	53.181,26
20/3/2012	2,7800	0,36%	2,7900	2,7900	2,7300	2.063	5.758,88
19/3/2012	2,7700	3,75%	2,7300	2,7700	2,7300	17.722	49.137,00
16/3/2012	2,6700	0,00%	2,7200	2,7200	2,6700	9.469	25.512,20
15/3/2012	2,6700	-8,87%	2,9200	2,9700	2,6700	40.556	115.125,40
14/3/2012	2,9300	0,34%	2,9100	2,9300	2,9100	3.938	11.512,00
13/3/2012	2,9200	6,57%	2,6800	2,9200	2,6300	35.304	100.701,70
12/3/2012	2,7400	-0,72%	2,6800	2,7600	2,6800	1.766	4.806,66
09/3/2012	2,7600	-4,50%	2,8300	2,8500	2,7600	3.205	9.099,35
08/3/2012	2,8900	0,00%	2,8900	2,8900	2,8900	787	2.280,00
07/3/2012	2,8900	3,58%	2,5300	2,8900	2,5300	21.187	60.906,96
06/3/2012	2,7900	3,72%	2,6900	2,7900	2,6600	2.078	5.595,13
05/3/2012	2,6900	0,00%	2,6900	2,7600	2,6900	2.600	,00
02/3/2012	2,6900	-2,54%	2,7600	2,9600	2,6900	37.844	,00
01/3/2012	2,7600	0,00%	2,7600	2,7600	2,7600		,00
29/2/2012	2,7600	0,00%	2,6700	2,7600	2,6700	2.207	,00
28/2/2012	2,7600	0,73%	2,6100	2,7700	2,6100	15.408	,00
24/2/2012	2,7400	0,00%	2,7200	2,7900	2,6500	2.896	,00
23/2/2012	2,7400	-2,14%	2,8100	2,8100	2,6800	2.711	,00
22/2/2012	2,8000	5,66%	2,6500	2,8100	2,6300	43.570	,00
21/2/2012	2,6500	1,92%	2,6200	2,6500	2,6200	471	,00
20/2/2012	2,6000	2,36%	2,5400	2,6000	2,5400	16.968	,00
17/2/2012	2,5400	-3,05%	2,6000	2,6500	2,5400	6.301	,00
16/2/2012	2,6200	4,38%	2,5300	2,6200	2,5300	22.187	,00
15/2/2012	2,5100	-2,71%	2,6000	2,6100	2,5100	8.822	,00
14/2/2012	2,5800	-0,39%	2,6000	2,6200	2,5400	11.287	,00
13/2/2012	2,5900	2,78%	2,5900	2,5900	2,5900	787	,00
10/2/2012	2,5200	-2,70%	2,5200	2,6000	2,5200	3.072	,00
09/2/2012	2,5900	1,57%	2,5800	2,5900	2,5800	4.333	,00
08/2/2012	2,5500	0,39%	2,5500	2,5500	2,5500	18.770	,00
07/2/2012	2,5400	0,40%	2,5300	2,5400	2,5300	2.362	,00
06/2/2012	2,5300	1,61%	2,5300	2,5300	2,5100	17.015	,00
03/2/2012	2,4900	-0,80%	2,4900	2,5000	2,4800	7.900	,00
02/2/2012	2,5100	0,00%	2,5100	2,5100	2,5100		,00
01/2/2012	2,5100	0,00%	2,5100	2,5300	2,5100	21.220	,00
31/1/2012	2,5100	0,80%	2,5100	2,5400	2,4800	12.257	,00
30/1/2012	2,4900	0,81%	2,4900	2,4900	2,4900	8.349	,00
27/1/2012	2,4700	-0,40%	2,3500	2,5900	2,3400	32.995	,00
26/1/2012	2,4800	-1,98%	2,3500	2,5000	2,3400	1.230	,00
25/1/2012	2,5300	0,00%	2,5300	2,5300	2,5300	8.742	,00
24/1/2012	2,5300	-1,17%	2,5300	2,5600	2,5300	22.007	,00
23/1/2012	2,5600	1,19%	2,7300	2,7300	2,5500	5.184	,00
20/1/2012	2,5300	1,20%	2,4100	2,5400	2,3400	4.127	,00
19/1/2012	2,5000	0,00%	2,3900	2,5200	2,3900	9.768	,00
18/1/2012	2,5000	1,63%	2,4600	2,5100	2,4600	4.175	,00
17/1/2012	2,4600	0,82%	2,3800	2,5400	2,3800	7.672	,00
16/1/2012	2,4400	0,00%	2,4400	2,4400	2,4400		,00
13/1/2012	2,4400	0,00%	2,4200	2,4400	2,4200	3.513	,00
12/1/2012	2,4400	1,24%	2,3500	2,4400	2,3500	8.790	,00
11/1/2012	2,4100	-1,23%	2,4100	2,4100	2,4100	65	,00
10/1/2012	2,4400	0,00%	2,4400	2,4400	2,4400		,00
09/1/2012	2,4400	1,24%	2,3500	2,4400	2,3500	3.498	,00
05/1/2012	2,4100	0,84%	2,4300	2,4300	2,4100	2.758	,00
04/1/2012	2,3900	-2,05%	2,4100	2,4200	2,3900	6.963	,00
03/1/2012	2,4400	-1,21%	2,4100	2,4400	2,3500	6.537	,00
02/1/2012	2,4700	-0,40%	2,4700	2,4700	2,4700	2.267	,00
30/12/2011	2,4800	1,64%	2,3600	2,4800	2,3600	7.112	,00
29/12/2011	2,4400	-2,01%	2,5100	2,5100	2,4100	6.697	,00
28/12/2011	2,4900	4,62%	2,4000	2,5200	2,4000	8.694	,00
27/12/2011	2,3800	0,42%	2,3500	2,3800	2,3500	13.233	,00
23/12/2011	2,3700	0,85%	2,3600	2,3700	2,3600	5.906	,00
22/12/2011	2,3500	0,00%	2,3500	2,3500	2,3500	19.770	,00
21/12/2011	2,3500	2,17%	2,3200	2,3500	2,3200	5.508	,00
20/12/2011	2,3000	-0,86%	2,3200	2,3200	2,2500	9.073	,00
19/12/2011	2,3200	0,87%	2,3100	2,3200	2,3100	3.782	,00
16/12/2011	2,3000	0,44%	2,2900	2,3000	2,2900	5.830	,00
15/12/2011	2,2900	0,88%	2,2200	2,2900	2,2200	3.828	,00
14/12/2011	2,2700	0,44%	2,2700	2,2700	2,2700	4.726	,00
13/12/2011	2,2600	1,80%	2,2200	2,2700	2,2200	10.398	,00
12/12/2011	2,2200	1,83%	2,2000	2,2200	2,1900	6.460	,00
09/12/2011	2,1800	0,93%	2,1700	2,1800	2,1600	11.074	,00
08/12/2011	2,1600	0,00%	2,1800	2,2000	2,1500	10.790	,00
07/12/2011	2,1600	1,41%	2,0800	2,1600	2,0800	4.238	,00
06/12/2011	2,1300	0,00%	2,1300	2,1300	2,1300		,00
05/12/2011	2,1300	1,91%	2,0900	2,1600	2,0900	12.287	,00
02/12/2011	2,0900	0,48%	2,0900	2,0900	2,0900	12.059	,00
01/12/2011	2,0800	-3,26%	2,0800	2,0800	2,0800	2.362	,00
30/11/2011	2,1500	0,00%	2,1500	2,1500	2,1500		,00
29/11/2011	2,1500	2,38%	2,0300	2,1500	2,0300	8.822	,00
28/11/2011	2,1000	0,48%	2,0900	2,1500	1,9700	23.945	,00
25/11/2011	2,0900	-0,95%	2,0900	2,1100	2,0800	8.643	,00
24/11/2011	2,1100	-0,94%	2,1300	2,1300	2,0900	8.349	,00
23/11/2011	2,1300	1,91%	2,0900	2,1300	2,0900	6.222	,00
22/11/2011	2,0900	0,00%	2,0900	2,0900	2,0900		,00
21/11/2011	2,0900	0,00%	2,0900	2,0900	2,0900	1.733	,00
18/11/2011	2,0900	0,97%	2,0900	2,0900	2,0900	4.726	,00
17/11/2011	2,0700	1,47%	2,0700	2,0700	2,0700	3.696	,00
16/11/2011	2,0400	-0,97%	2,0400	2,0700	2,0400	2.913	,00
15/11/2011	2,0600	2,49%	2,0600	2,0600	2,0400	5.357	,00
14/11/2011	2,0100	-2,43%	2,0200	2,0200	2,0100	2.048	,00
11/11/2011	2,0600	1,48%	2,0300	2,0600	2,0300	5.900	,00
10/11/2011	2,0300	3,05%	1,9600	2,0400	1,9600	7.337	,00
09/11/2011	1,9700	0,51%	1,9600	1,9700	1,9600	4.409	,00
08/11/2011	1,9600	0,00%	1,9600	1,9600	1,9600		,00
07/11/2011	1,9600	0,00%	1,9600	1,9600	1,9600		,00
04/11/2011	1,9600	1,55%	1,9600	1,9600	1,9600	3.938	,00
03/11/2011	1,9300	1,05%	1,9200	1,9500	1,9200	1.128	,00
02/11/2011	1,9100	-2,55%	1,9100	1,9100	1,9100	631	,00
01/11/2011	1,9600	-0,51%	1,9100	1,9700	1,9100	7.322	,00
31/10/2011	1,9700	0,00%	1,9700	1,9700	1,9700	354	,00
27/10/2011	1,9700	-2,96%	2,0300	2,0300	1,9700	787	,00
26/10/2011	2,0300	-2,40%	2,0300	2,0300	2,0300	191	,00
25/10/2011	2,0800	0,00%	2,0800	2,0800	2,0800		,00
24/10/2011	2,0800	0,00%	2,0800	2,0800	2,0800		,00
21/10/2011	2,0800	9,47%	2,0800	2,0800	2,0800	80	,00
20/10/2011	1,9000	0,00%	1,9000	1,9000	1,9000		,00
19/10/2011	1,9000	0,00%	1,9000	1,9000	1,9000		,00
18/10/2011	1,9000	0,00%	1,9000	1,9000	1,9000		,00
17/10/2011	1,9000	0,00%	1,9000	1,9000	1,9000	7.795	,00
14/10/2011	1,9000	-0,52%	1,9000	1,9000	1,9000	1.781	,00
13/10/2011	1,9100	0,00%	1,9100	1,9100	1,9100		,00
12/10/2011	1,9100	0,00%	1,9000	1,9100	1,9000	3.373	,00
11/10/2011	1,9100	-1,55%	1,9100	1,9100	1,9100	158	,00
10/10/2011	1,9400	0,00%	1,9400	1,9400	1,9400		,00
07/10/2011	1,9400	0,00%	1,9400	1,9400	1,9400		,00
06/10/2011	1,9400	0,00%	1,9400	1,9400	1,9400		,00
05/10/2011	1,9400	2,11%	1,9400	1,9400	1,9400	80	,00
04/10/2011	1,9000	-3,06%	1,9000	1,9000	1,9000	2.363	,00
03/10/2011	1,9600	3,16%	1,9600	1,9600	1,9100	1.135	,00
30/9/2011	1,9000	0,00%	1,9000	1,9000	1,9000		,00
29/9/2011	1,9000	0,00%	1,9000	1,9000	1,9000		,00
28/9/2011	1,9000	0,00%	1,9000	1,9000	1,9000	5.343	,00
27/9/2011	1,9000	0,00%	1,9000	1,9000	1,9000	11.641	,00
26/9/2011	1,9000	0,00%	1,9000	1,9000	1,9000	9.529	,00
23/9/2011	1,9000	-2,06%	1,9400	1,9400	1,9000	6.960	,00
22/9/2011	1,9400	0,00%	1,9400	1,9400	1,9400	3.138	,00
21/9/2011	1,9400	-4,43%	1,9400	1,9600	1,9400	2.207	,00
20/9/2011	2,0300	0,00%	2,0300	2,0300	2,0300	3	,00
19/9/2011	2,0300	1,00%	1,9400	2,0300	1,9400	8.742	,00
16/9/2011	2,0100	3,08%	1,9400	2,0100	1,9400	2.482	,00
15/9/2011	1,9500	0,00%	1,9500	1,9500	1,9400	1.227	,00
14/9/2011	1,9500	0,52%	1,9500	1,9500	1,9400	10.518	,00
13/9/2011	1,9400	-1,02%	1,9700	1,9700	1,9400	26.222	,00
12/9/2011	1,9600	1,03%	1,9800	1,9800	1,9600	506	,00
09/9/2011	1,9400	0,00%	1,9400	2,0100	1,9400	11.275	,00
08/9/2011	1,9400	-1,52%	1,9400	2,0100	1,9400	25.267	,00
07/9/2011	1,9700	-2,96%	1,9900	1,9900	1,9700	1.308	,00
06/9/2011	2,0300	-4,69%	2,1300	2,1300	2,0100	5.324	,00
05/9/2011	2,1300	-6,58%	2,1700	2,2500	2,1300	14.257	,00
02/9/2011	2,2800	0,44%	2,2100	2,2800	2,2100	471	,00
01/9/2011	2,2700	4,13%	2,1800	2,3500	2,0500	2.931	,00
31/8/2011	2,1800	-3,11%	2,1800	2,1800	2,1800	158	,00
30/8/2011	2,2500	1,35%	2,2200	2,2500	2,2200	4.409	,00
29/8/2011	2,2200	1,83%	2,2200	2,2200	2,1800	1.102	,00
26/8/2011	2,1800	-0,46%	2,1800	2,1800	2,1800	7.941	,00
25/8/2011	2,1900	-1,79%	2,1900	2,1900	2,1900	143	,00
24/8/2011	2,2300	0,45%	2,2400	2,2500	2,0900	4.693	,00
23/8/2011	2,2200	-1,33%	2,2300	2,2300	2,2200	393	,00
22/8/2011	2,2500	0,00%	2,2300	2,2500	2,2000	6.776	,00
19/8/2011	2,2500	0,00%	2,2500	2,2500	2,2500	646	,00
18/8/2011	2,2500	-2,17%	2,2500	2,2500	2,2500	1.128	,00
17/8/2011	2,3000	0,88%	2,2200	2,3000	2,2200	6.616	,00
16/8/2011	2,2800	3,64%	2,2800	2,2800	2,2800	914	,00
12/8/2011	2,2000	0,00%	2,2000	2,2000	2,2000	315	,00
11/8/2011	2,2000	-2,22%	2,3700	2,3700	2,2000	4.900	,00
10/8/2011	2,2500	0,90%	2,0400	2,3000	2,0400	10.262	,00
09/8/2011	2,2300	-2,62%	2,2900	2,3500	2,2000	2.741	,00
08/8/2011	2,2900	-0,43%	2,3000	2,3000	2,2200	2.112	,00
05/8/2011	2,3000	0,00%	2,3000	2,3000	2,3000		,00
04/8/2011	2,3000	0,00%	2,3000	2,3000	2,3000		,00
03/8/2011	2,3000	-2,95%	2,3900	2,3900	2,2500	1.245	,00
02/8/2011	2,3700	2,16%	2,3700	2,3700	2,3000	3.444	,00
01/8/2011	2,3200	0,00%	2,3200	2,3200	2,3200		,00
29/7/2011	2,3200	0,00%	2,3200	2,3200	2,3200		,00
28/7/2011	2,3200	1,31%	2,2400	2,3200	2,2400	6.037	,00
27/7/2011	2,2900	1,33%	2,2500	2,2900	2,2400	4.463	,00
26/7/2011	2,2600	-1,74%	2,3000	2,3000	2,2600	770	,00
25/7/2011	2,3000	-2,95%	2,3000	2,3000	2,3000	338	,00
22/7/2011	2,3700	1,28%	2,2900	2,4200	2,2700	7.657	,00
21/7/2011	2,3400	7,34%	2,2400	2,3400	2,2400	1.188	,00
20/7/2011	2,1800	0,00%	2,1800	2,1800	2,1700	11.895	,00
19/7/2011	2,1800	0,00%	2,1800	2,1800	2,1800	5.043	,00
18/7/2011	2,1800	-1,36%	2,2000	2,2000	2,1800	2.582	,00
15/7/2011	2,2100	-1,34%	2,2100	2,2100	2,2100	10.676	,00
14/7/2011	2,2400	-3,03%	2,2200	2,2400	2,2200	1.398	,00
13/7/2011	2,3100	5,96%	2,2000	2,3100	2,2000	1.076	,00
12/7/2011	2,1800	0,00%	2,1800	2,1800	2,1800	192	,00
11/7/2011	2,1800	0,93%	2,1800	2,1800	2,1800	1.782	,00
08/7/2011	2,1600	-3,57%	2,1800	2,1800	2,1600	2.410	,00
07/7/2011	2,2400	0,00%	2,2400	2,2400	2,2400		,00
06/7/2011	2,2400	-2,61%	2,2700	2,2700	2,2400	5.298	,00
05/7/2011	2,3000	0,44%	2,3000	2,3100	2,2900	3.933	,00
04/7/2011	2,2900	1,33%	2,2500	2,2900	2,2500	2.835	,00
01/7/2011	2,2600	1,35%	2,2300	2,2600	2,2300	3.364	,00
30/6/2011	2,2300	-1,76%	2,2000	2,2300	2,1600	6.489	,00
29/6/2011	2,2700	5,09%	2,2300	2,3000	2,2300	1.605	,00
28/6/2011	2,1600	2,37%	2,1200	2,1600	2,1200	19.672	,00
27/6/2011	2,1100	1,44%	2,1200	2,1200	2,1100	2.278	,00
24/6/2011	2,0800	0,97%	2,0900	2,0900	1,9900	23.433	,00
23/6/2011	2,0600	1,48%	2,0100	2,0600	2,0100	755	,00
22/6/2011	2,0300	2,53%	1,9600	2,0600	1,9600	12.080	,00
21/6/2011	1,9800	-8,33%	2,0100	2,0600	1,9500	5.782	,00
20/6/2011	2,1600	5,88%	2,0600	2,1600	2,0600	10.434	,00
17/6/2011	2,0400	0,00%	2,0400	2,0400	2,0400		,00
16/6/2011	2,0400	0,00%	2,0400	2,0400	2,0400		,00
15/6/2011	2,0400	1,49%	2,0400	2,0400	2,0400	805	,00
14/6/2011	2,0100	7,49%	1,8700	2,0300	1,8700	5.642	,00
10/6/2011	1,8700	-3,61%	1,8700	1,8700	1,8700	162	,00
09/6/2011	1,9400	3,74%	1,8700	2,0400	1,6900	6.971	,00
08/6/2011	1,8700	-3,11%	1,8700	1,8700	1,8700	5.121	,00
07/6/2011	1,9300	0,00%	1,9300	1,9300	1,9300	644	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,5600	7,59 %	0,1100	59.579
REALCONS	5,8000	7,01 %	0,3800	71.229
ΠΕΡΦ	8,7500	6,97 %	0,5700	35.152
EIS	2,1000	5,21 %	0,1040	53.503
ΔΟΜΙΚ	2,4800	5,08 %	0,1200	91.093
ΑΛΜΥ	5,2600	4,37 %	0,2200	60.334
ΟΡΙΛΙΝΑ	0,8540	3,64 %	0,0300	89.182
ΜΕΡΚΟ	34,8000	3,57 %	1,2000	15
ΠΑΠ	3,9400	3,41 %	0,1300	19.991
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	0,0380	384.393

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,2000	-5,34 %	-0,3500	230
ΚΡΙ	19,0000	-4,33 %	-0,8600	30.328
ΓΕΒΚΑ	2,3800	-3,25 %	-0,0800	7.831
ΞΥΛΚ	0,2700	-2,17 %	-0,0060	15.200
ΕΥΡΩΒ	3,4250	-2,00 %	-0,0700	5.756.580
ΟΤΟΕΛ	11,5000	-1,71 %	-0,2000	27.603
ΠΡΟΝΤΕΑ	5,9000	-1,67 %	-0,1000	44.298
ΠΛΑΚΡ	14,6000	-1,35 %	-0,2000	104
TITC	52,5000	-1,32 %	-0,7000	73.649
ΕΤΕ	13,0000	-1,29 %	-0,1700	975.547

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7940	-0,79 %	-0,0540	28.619.249
ΕΥΡΩΒ	3,4250	-2,00 %	-0,0700	19.847.562
ΟΠΑΠ	19,1000	1,70 %	0,3200	19.240.734
ΕΤΕ	13,0000	-1,29 %	-0,1700	12.748.877
ΑΛΦΑ	3,5800	-0,17 %	-0,0060	8.211.542
MTLN	43,8000	0,78 %	0,3400	8.066.345
ΔΕΗ	18,2000	0,72 %	0,1300	7.575.171
ΜΠΕΛΑ	27,9000	0,00 %	0,0000	5.517.942
TITC	52,5000	-1,32 %	-0,7000	3.917.028
AKTR	9,8000	2,08 %	0,2000	3.323.226

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4250	-2,00 %	5.756.580	19,85εκ.
ΠΕΙΡ	6,7940	-0,79 %	4.186.102	28,62εκ.
ΑΛΦΑ	3,5800	-0,17 %	2.290.230	8,21εκ.
ΙΝΛΟΤ	1,0580	0,19 %	1.647.020	1,74εκ.
ΟΠΑΠ	19,1000	1,70 %	1.015.098	19,24εκ.
ΕΤΕ	13,0000	-1,29 %	975.547	12,75εκ.
ΦΒΜΕΖΖ	0,0700	-0,14 %	550.206	38.315
CREDIA	1,6040	1,01 %	467.680	752,6χιλ.
ΔΕΗ	18,2000	0,72 %	417.680	7,58εκ.
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	384.393	516,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,5600	7,59 %	59.579	1,95 %
ΔΟΜΙΚ	2,4800	5,08 %	91.093	0,57 %
EIS	2,1000	5,21 %	53.503	0,35 %
ΠΕΙΡ	6,7940	-0,79 %	4.186.102	0,34 %
REALCONS	5,8000	7,01 %	71.229	0,33 %
ΟΠΑΠ	19,1000	1,70 %	1.015.098	0,27 %
ΠΕΡΦ	8,7500	6,97 %	35.152	0,25 %
ΕΥΑΠΣ	3,8900	-0,26 %	83.657	0,23 %
ΑΛΜΥ	5,2600	4,37 %	60.334	0,19 %
ΛΑΒΙ	0,9700	2,65 %	308.024	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΤΖΚΑ	1,5600	7,59 %	59.579	11,38 %
ΠΕΡΦ	8,7500	6,97 %	35.152	9,41 %
ΝΑΥΠ	1,6750	1,52 %	8.420	7,88 %
ΚΡΙ	19,0000	-4,33 %	30.328	7,55 %
ΟΛΘ	38,9000	1,83 %	4.477	7,07 %
ΔΟΜΙΚ	2,4800	5,08 %	91.093	6,78 %
EIS	2,1000	5,21 %	53.503	6,11 %
REALCONS	5,8000	7,01 %	71.229	5,90 %
ΜΙΝ	0,7200	0,00 %	2.608	5,56 %
ΝΤΟΠΛΕΡ	0,8650	0,58 %	11.665	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%