Συνεχης ενημερωση

ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)

16,2000 €

0,0000 (0,00%)

Άνοιγμα 15,4000
Υψηλό 15,4000
Χαμηλό 15,4000

Όγκος 28
Τζίρος 431 €
Πράξεις 1

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/12/2009	2,3500	2,17%	2,3500	2,3500	2,3500	643	1.512,00
01/12/2009	2,3000	3,14%	2,3000	2,3000	2,2400	11.224	,00
30/11/2009	2,2300	0,00%	2,2300	2,2300	2,2300	1.697	,00
27/11/2009	2,2300	-0,45%	2,2000	2,2300	2,2000	914	,00
26/11/2009	2,2400	-0,88%	2,2400	2,2400	2,2300	2.570	,00
25/11/2009	2,2600	-1,74%	2,2700	2,2700	2,2500	2.539	,00
24/11/2009	2,3000	-0,86%	2,3000	2,3200	2,3000	5.150	,00
23/11/2009	2,3200	0,00%	2,3900	2,4100	2,3000	5.412	,00
20/11/2009	2,3200	-0,85%	2,2900	2,3200	2,2800	1.284	,00
19/11/2009	2,3400	0,00%	2,3400	2,3400	2,3400		,00
18/11/2009	2,3400	-0,43%	2,3400	2,3400	2,3300	3.288	,00
17/11/2009	2,3500	-0,84%	2,2400	2,3900	2,2300	8.263	,00
16/11/2009	2,3700	-3,66%	2,4000	2,4000	2,3000	4.672	,00
13/11/2009	2,4600	1,65%	2,4600	2,4600	2,4600	162	,00
12/11/2009	2,4200	-1,63%	2,4400	2,4400	2,3500	12.155	,00
11/11/2009	2,4600	0,00%	2,4600	2,4600	2,4600		,00
10/11/2009	2,4600	0,00%	2,4600	2,4600	2,4600		,00
09/11/2009	2,4600	0,82%	2,4900	2,4900	2,3700	1.332	,00
06/11/2009	2,4400	0,41%	2,3600	2,4400	2,3600	1.344	,00
05/11/2009	2,4300	-2,41%	2,4900	2,4900	2,4300	87	,00
04/11/2009	2,4900	1,63%	2,4900	2,4900	2,4900	162	,00
03/11/2009	2,4500	0,82%	2,3200	2,4500	2,3100	515	,00
02/11/2009	2,4300	0,83%	2,4100	2,4300	2,4100	482	,00
30/10/2009	2,4100	1,69%	2,2900	2,4400	2,2900	4.496	,00
29/10/2009	2,3700	-3,66%	2,3500	2,3800	2,3000	9.491	,00
27/10/2009	2,4600	-0,40%	2,4600	2,4600	2,4600	225	,00
26/10/2009	2,4700	-0,40%	2,4100	2,4700	2,3900	242	,00
23/10/2009	2,4800	1,64%	2,4400	2,4800	2,4100	1.027	,00
22/10/2009	2,4400	-1,61%	2,4200	2,4800	2,4100	3.036	,00
21/10/2009	2,4800	0,81%	2,5000	2,5000	2,4800	258	,00
20/10/2009	2,4600	0,00%	2,3600	2,4900	2,3500	12.257	,00
19/10/2009	2,4600	-1,20%	2,4900	2,5000	2,4500	6.657	,00
16/10/2009	2,4900	0,00%	2,4300	2,4900	2,3500	4.968	,00
15/10/2009	2,4900	0,00%	2,4200	2,4900	2,4200	766	,00
14/10/2009	2,4900	1,22%	2,3700	2,5100	2,3700	3.927	,00
13/10/2009	2,4600	-0,81%	2,4600	2,4600	2,4600	1.284	,00
12/10/2009	2,4800	0,81%	2,4600	2,4900	2,3700	12.249	,00
09/10/2009	2,4600	1,23%	2,4000	2,4600	2,3500	6.705	,00
08/10/2009	2,4300	2,97%	2,4200	2,4300	2,4200	805	,00
07/10/2009	2,3600	0,00%	2,3600	2,4600	2,2900	2.902	,00
06/10/2009	2,3600	0,43%	2,3700	2,3700	2,2900	1.515	,00
05/10/2009	2,3500	2,62%	2,3500	2,3500	2,3400	234	,00
02/10/2009	2,2900	-0,43%	2,2700	2,3000	2,2700	6.073	,00
01/10/2009	2,3000	-1,29%	2,2400	2,3200	2,2300	8.529	,00
30/9/2009	2,3300	0,00%	2,2000	2,3300	2,1900	3.455	,00
29/9/2009	2,3300	-0,85%	2,2700	2,3400	2,2500	13.174	,00
28/9/2009	2,3500	0,43%	2,3400	2,3500	2,3400	3.468	,00
25/9/2009	2,3400	0,00%	2,2300	2,3500	2,2300	482	,00
24/9/2009	2,3400	0,00%	2,3400	2,3400	2,3400	3.381	,00
23/9/2009	2,3400	0,86%	2,3300	2,3400	2,3300	14.031	,00
22/9/2009	2,3200	0,87%	2,3000	2,3400	2,2300	30.357	,00
21/9/2009	2,3000	1,77%	2,3000	2,3000	2,3000	321	,00
18/9/2009	2,2600	1,35%	2,2400	2,2800	2,2400	3.955	,00
17/9/2009	2,2300	0,00%	2,2300	2,2300	2,2300	203	,00
16/9/2009	2,2300	0,45%	2,2700	2,2700	2,2000	1.380	,00
15/9/2009	2,2200	0,00%	2,2200	2,2500	2,2000	1.818	,00
14/9/2009	2,2200	0,00%	2,1300	2,2200	2,1300	3.485	,00
11/9/2009	2,2200	1,83%	2,1600	2,2200	2,1600	1.357	,00
10/9/2009	2,1800	0,00%	2,2100	2,2100	2,1800	608	,00
09/9/2009	2,1800	0,93%	2,2300	2,2300	2,1300	13.995	,00
08/9/2009	2,1600	-0,92%	2,1800	2,2000	2,1400	6.279	,00
07/9/2009	2,1800	-2,24%	2,1600	2,2100	2,1600	5.571	,00
04/9/2009	2,2300	4,69%	2,1700	2,2300	2,1600	3.022	,00
03/9/2009	2,1300	-2,29%	2,0300	2,2100	2,0300	129.247	,00
02/9/2009	2,1800	-1,80%	2,1900	2,2200	2,1800	3.178	,00
01/9/2009	2,2200	0,45%	2,1800	2,2200	2,1800	164	,00
31/8/2009	2,2100	-1,34%	2,1700	2,2200	2,1700	2.937	,00
28/8/2009	2,2400	2,75%	2,1700	2,2400	2,1700	2.570	,00
27/8/2009	2,1800	-2,68%	2,1800	2,1800	2,1800	1.446	,00
26/8/2009	2,2400	-0,44%	2,2000	2,2500	2,1800	4.472	,00
25/8/2009	2,2500	-0,88%	2,2100	2,2500	2,2100	2.079	,00
24/8/2009	2,2700	0,00%	2,2700	2,2700	2,2700	162	,00
21/8/2009	2,2700	2,25%	2,2500	2,2800	2,2500	3.291	,00
20/8/2009	2,2200	0,45%	2,2400	2,2600	2,2100	3.900	,00
19/8/2009	2,2100	-3,91%	2,2300	2,2700	2,2000	5.902	,00
18/8/2009	2,3000	-0,86%	2,2900	2,3200	2,1800	14.375	,00
17/8/2009	2,3200	2,20%	2,2300	2,3200	2,2300	10.434	,00
14/8/2009	2,2700	1,79%	2,2300	2,2700	2,2100	6.582	,00
13/8/2009	2,2300	1,83%	2,1800	2,3000	2,1800	13.700	,00
12/8/2009	2,1900	-0,90%	2,1900	2,2000	2,1800	1.290	,00
11/8/2009	2,2100	0,00%	2,2100	2,2100	2,2100	8	,00
10/8/2009	2,2100	0,00%	2,2100	2,2100	2,2100		,00
07/8/2009	2,2100	0,45%	2,2000	2,2100	2,1300	919	,00
06/8/2009	2,2000	-1,79%	2,0800	2,2200	2,0800	4.576	,00
05/8/2009	2,2400	0,90%	2,2200	2,2400	2,2200	336	,00
04/8/2009	2,2200	-2,20%	2,2700	2,2700	2,1800	8.320	,00
03/8/2009	2,2700	4,13%	2,2300	2,2800	2,1500	1.899	,00
31/7/2009	2,1800	-1,80%	2,1600	2,2000	2,1400	10.114	,00
30/7/2009	2,2200	0,45%	2,2300	2,2300	2,1600	3.413	,00
29/7/2009	2,2100	-0,90%	2,2200	2,2200	2,1600	2.845	,00
28/7/2009	2,2300	1,36%	2,1500	2,2300	2,1500	883	,00
27/7/2009	2,2000	0,00%	2,2200	2,2200	2,1200	3.869	,00
24/7/2009	2,2000	0,92%	2,1800	2,2200	2,1200	11.518	,00
23/7/2009	2,1800	-3,11%	2,2100	2,2400	2,1500	17.836	,00
22/7/2009	2,2500	-0,88%	2,2000	2,2700	2,1800	1.627	,00
21/7/2009	2,2700	-1,30%	2,2200	2,2900	2,1800	12.637	,00
20/7/2009	2,3000	2,68%	2,2300	2,3300	2,2300	9.313	,00
17/7/2009	2,2400	0,90%	2,2200	2,2700	2,1100	17.390	,00
16/7/2009	2,2200	-0,45%	2,1200	2,3100	2,1100	9.415	,00
15/7/2009	2,2300	-0,89%	2,1500	2,2400	2,1500	296	,00
14/7/2009	2,2500	0,90%	2,2300	2,2500	2,2300	1.284	,00
13/7/2009	2,2300	0,00%	2,2300	2,2300	2,2300		,00
10/7/2009	2,2300	-0,89%	2,1600	2,2400	2,1500	3.286	,00
09/7/2009	2,2500	-0,88%	2,1600	2,2700	2,1600	2.507	,00
08/7/2009	2,2700	0,00%	2,1400	2,2700	2,1400	1.124	,00
07/7/2009	2,2700	1,79%	2,2300	2,3200	2,1400	2.572	,00
06/7/2009	2,2300	-1,76%	2,2700	2,2700	2,1500	18.061	,00
03/7/2009	2,2700	0,89%	2,3300	2,3300	2,1800	871	,00
02/7/2009	2,2500	0,00%	2,3200	2,3200	2,2000	3.276	,00
01/7/2009	2,2500	-0,88%	2,2100	2,2900	2,1300	36.958	,00
30/6/2009	2,2700	-2,58%	2,1800	2,3000	2,1800	2.458	,00
29/6/2009	2,3300	-0,85%	2,2600	2,3300	2,2600	257	,00
26/6/2009	2,3500	5,38%	2,2000	2,3700	2,2000	4.905	,00
25/6/2009	2,2300	-1,33%	2,1600	2,2400	2,1600	5.659	,00
24/6/2009	2,2600	-0,88%	2,2700	2,2800	2,1900	7.077	,00
23/6/2009	2,2800	-2,56%	2,2300	2,2900	2,1600	15.333	,00
22/6/2009	2,3400	-3,31%	2,2400	2,4200	2,2400	4.201	,00
19/6/2009	2,4200	2,11%	2,3700	2,4200	2,3700	2.410	,00
18/6/2009	2,3700	0,00%	2,3900	2,3900	2,3700	724	,00
17/6/2009	2,3700	-2,07%	2,2300	2,3700	2,2300	962	,00
16/6/2009	2,4200	-2,81%	2,2900	2,4300	2,2900	3.001	,00
15/6/2009	2,4900	-0,40%	2,4300	2,5000	2,4300	7.657	,00
12/6/2009	2,5000	3,73%	2,4000	2,5100	2,3200	5.568	,00
11/6/2009	2,4100	-3,21%	2,4900	2,4900	2,3700	7.226	,00
10/6/2009	2,4900	0,00%	2,4900	2,4900	2,4600	2.807	,00
09/6/2009	2,4900	-1,19%	2,5300	2,6300	2,4500	13.254	,00
05/6/2009	2,5200	2,44%	2,4600	2,5500	2,4600	14.261	,00
04/6/2009	2,4600	0,82%	2,6200	2,6200	2,3900	5.540	,00
03/6/2009	2,4400	6,55%	2,3800	2,5000	2,3800	18.082	,00
02/6/2009	2,2900	9,57%	2,1900	2,3000	2,1300	22.636	,00
01/6/2009	2,0900	8,85%	1,9600	2,1600	1,9300	26.294	,00
29/5/2009	1,9200	0,00%	1,9800	1,9900	1,8100	80.760	,00
28/5/2009	1,9200	0,52%	1,9800	1,9800	1,9100	5.957	,00
27/5/2009	1,9100	0,00%	1,9100	1,9100	1,9100	1.203	,00
26/5/2009	1,9100	0,00%	1,8700	1,9200	1,8700	1.799	,00
25/5/2009	1,9100	0,53%	1,9600	2,0400	1,7800	17.612	,00
22/5/2009	1,9000	-1,04%	1,8700	1,9200	1,8700	962	,00
21/5/2009	1,9200	1,05%	1,8700	1,9700	1,8300	3.019	,00
20/5/2009	1,9000	0,00%	1,9800	1,9800	1,8300	2.734	,00
19/5/2009	1,9000	-1,04%	1,8700	1,9800	1,8500	3.210	,00
18/5/2009	1,9200	-1,03%	1,9300	1,9300	1,9000	962	,00
15/5/2009	1,9400	-0,51%	1,9600	1,9600	1,8300	4.834	,00
14/5/2009	1,9500	-0,51%	1,8000	1,9500	1,8000	1.428	,00
13/5/2009	1,9600	0,00%	1,9300	1,9600	1,9300	643	,00
12/5/2009	1,9600	0,00%	1,9600	1,9900	1,8700	2.774	,00
11/5/2009	1,9600	-2,49%	1,9300	1,9900	1,9300	28.018	,00
08/5/2009	2,0100	1,01%	1,9800	2,0100	1,8900	483	,00
07/5/2009	1,9900	-2,45%	1,8700	2,1000	1,8700	5.345	,00
06/5/2009	2,0400	1,49%	1,8900	2,0400	1,8900	2.386	,00
05/5/2009	2,0100	3,61%	1,8700	2,0200	1,8300	7.469	,00
04/5/2009	1,9400	-1,52%	2,0600	2,0600	1,8700	866	,00
30/4/2009	1,9700	1,55%	1,8000	2,0200	1,7500	3.888	,00
29/4/2009	1,9400	4,30%	1,8900	1,9600	1,8100	1.995	,00
28/4/2009	1,8600	-2,11%	1,7700	1,8600	1,7700	2.025	,00
27/4/2009	1,9000	-1,04%	1,9200	1,9200	1,9000	515	,00
24/4/2009	1,9200	0,00%	1,9200	1,9200	1,9200		,00
23/4/2009	1,9200	4,92%	1,8700	1,9200	1,8700	1.419	,00
22/4/2009	1,8300	-0,54%	1,7500	1,8300	1,7100	8.046	,00
21/4/2009	1,8400	-1,60%	1,7100	1,8600	1,7100	2.762	,00
16/4/2009	1,8700	0,00%	1,8700	1,8700	1,8700		,00
15/4/2009	1,8700	0,00%	1,8700	1,8700	1,8700	17	,00
14/4/2009	1,8700	0,00%	1,8700	1,8700	1,8700		,00
09/4/2009	1,8700	0,00%	1,8600	1,8700	1,8600	2.887	,00
08/4/2009	1,8700	0,00%	1,8700	1,8700	1,8700		,00
07/4/2009	1,8700	1,63%	1,8700	1,8700	1,8600	805	,00
06/4/2009	1,8400	0,00%	1,8400	1,8400	1,8400		,00
03/4/2009	1,8400	1,10%	1,7500	1,8400	1,7500	12.324	,00
02/4/2009	1,8200	-1,62%	1,7200	1,8300	1,7200	168	,00
01/4/2009	1,8500	1,65%	1,8200	1,8800	1,7800	2.524	,00
31/3/2009	1,8200	0,00%	1,8200	1,8200	1,8200		,00
30/3/2009	1,8200	-0,55%	1,7500	1,8300	1,7500	595	,00
27/3/2009	1,8300	0,00%	1,7800	1,8300	1,7800	1.986	,00
26/3/2009	1,8300	0,00%	1,7800	1,8300	1,7800	574	,00
24/3/2009	1,8300	0,55%	1,8100	1,8300	1,8100	1.206	,00
23/3/2009	1,8200	0,00%	1,7600	1,8200	1,7600	1.368	,00
20/3/2009	1,8200	0,00%	1,7500	1,8200	1,7500	1.859	,00
19/3/2009	1,8200	0,00%	1,6900	1,8200	1,6900	4.096	,00
18/3/2009	1,8200	0,00%	1,7900	1,8300	1,7800	4.665	,00
17/3/2009	1,8200	0,00%	1,7700	1,8200	1,7700	1.838	,00
16/3/2009	1,8200	0,00%	1,6600	1,8200	1,6600	1.252	,00
13/3/2009	1,8200	0,00%	1,8100	1,8200	1,8100	643	,00
12/3/2009	1,8200	-0,55%	1,6700	1,8500	1,6700	7.917	,00
11/3/2009	1,8300	0,00%	1,6700	1,8700	1,6700	1.227	,00
10/3/2009	1,8300	0,00%	1,8100	1,8400	1,8100	3.219	,00
09/3/2009	1,8300	0,00%	1,8300	1,8300	1,8300	3.884	,00
06/3/2009	1,8300	0,00%	1,8300	1,8300	1,7600	2.054	,00
05/3/2009	1,8300	-1,08%	1,8300	1,8300	1,8300	401	,00
04/3/2009	1,8500	0,00%	1,8500	1,8700	1,7400	889	,00
03/3/2009	1,8500	0,00%	1,8500	1,8500	1,8500		,00
27/2/2009	1,8500	0,00%	1,8500	1,8500	1,8500		,00
26/2/2009	1,8500	1,09%	1,7200	1,8500	1,7200	78	,00
25/2/2009	1,8300	0,00%	1,8300	1,8300	1,8300		,00
24/2/2009	1,8300	0,00%	1,8300	1,8300	1,8300		,00
23/2/2009	1,8300	-1,08%	1,7100	1,8500	1,7100	230	,00
20/2/2009	1,8500	0,54%	1,7400	1,8700	1,7400	249	,00
19/2/2009	1,8400	0,00%	1,7400	1,8700	1,7400	1.965	,00
18/2/2009	1,8400	-1,08%	1,8400	1,8700	1,7700	3.630	,00
17/2/2009	1,8600	-1,59%	1,8100	1,8600	1,8100	393	,00
16/2/2009	1,8900	-0,53%	1,7800	1,8900	1,7800	414	,00
13/2/2009	1,9000	0,53%	1,9300	1,9300	1,7700	1.063	,00
12/2/2009	1,8900	0,00%	1,8900	1,8900	1,8900		,00
11/2/2009	1,8900	2,16%	1,8500	1,8900	1,8500	1.269	,00
10/2/2009	1,8500	0,00%	1,8500	1,8500	1,8500		,00
09/2/2009	1,8500	0,00%	1,8500	1,8500	1,8500		,00
06/2/2009	1,8500	0,00%	1,8500	1,8500	1,8500		,00
05/2/2009	1,8500	1,09%	1,7400	1,8600	1,7400	1.057	,00
04/2/2009	1,8300	-1,61%	1,8100	1,8800	1,8100	1.558	,00
03/2/2009	1,8600	0,00%	1,8600	1,8600	1,8600		,00
02/2/2009	1,8600	1,64%	1,6900	1,8700	1,6900	1.336	,00
30/1/2009	1,8300	0,00%	1,8300	1,8300	1,8300		,00
29/1/2009	1,8300	-1,08%	1,8300	1,8300	1,8300	321	,00
28/1/2009	1,8500	0,00%	1,8500	1,8500	1,8500		,00
27/1/2009	1,8500	1,09%	1,8700	1,8700	1,8500	10.275	,00
26/1/2009	1,8300	0,00%	1,8300	1,8300	1,8300		,00
23/1/2009	1,8300	-2,14%	1,7200	1,8700	1,7200	9.889	,00
22/1/2009	1,8700	1,08%	1,8300	1,8700	1,8300	835	,00
21/1/2009	1,8500	-1,07%	1,8500	1,8500	1,8500	225	,00
20/1/2009	1,8700	0,00%	1,8700	1,8700	1,8700	225	,00
19/1/2009	1,8700	-0,53%	1,7300	1,8700	1,7300	1.671	,00
16/1/2009	1,8800	0,53%	1,8600	1,8900	1,8600	137	,00
15/1/2009	1,8700	0,00%	1,8700	1,8700	1,8700	581	,00
14/1/2009	1,8700	-0,53%	1,8500	1,8800	1,8400	2.007	,00
13/1/2009	1,8800	-2,08%	1,8800	1,8800	1,8800	162	,00
12/1/2009	1,9200	-5,88%	1,9300	1,9300	1,8500	3.923	,00
09/1/2009	2,0400	8,51%	1,7800	2,0600	1,7800	1.728	,00
08/1/2009	1,8800	0,53%	1,8700	1,8800	1,8700	81	,00
07/1/2009	1,8700	2,19%	1,8200	1,8700	1,8200	20.496	,00
05/1/2009	1,8300	0,00%	1,8300	1,8300	1,8300	1.431	,00
02/1/2009	1,8300	0,00%	1,7500	1,8400	1,7500	5.061	,00
31/12/2008	1,8300	-1,08%	1,8100	1,8300	1,8100	5.812	,00
30/12/2008	1,8500	2,21%	1,8700	1,8800	1,8200	24.967	,00
29/12/2008	1,8100	1,69%	1,7900	1,8100	1,7800	589	,00
24/12/2008	1,7800	1,14%	1,7200	1,8100	1,7200	1.040	,00
23/12/2008	1,7600	2,92%	1,6400	1,7800	1,6400	11.451	,00
22/12/2008	1,7100	-1,16%	1,6400	1,7400	1,6400	11.045	,00
19/12/2008	1,7300	-1,14%	1,6600	1,7500	1,5900	13.294	,00
18/12/2008	1,7500	-4,37%	1,7800	1,7900	1,6900	9.022	,00
17/12/2008	1,8300	0,55%	1,7800	1,8300	1,6700	811	,00
16/12/2008	1,8200	-0,55%	1,7700	1,8200	1,7700	323	,00
15/12/2008	1,8300	-1,61%	1,8200	1,8500	1,8000	1.333	,00
12/12/2008	1,8600	-0,53%	1,8600	1,8600	1,8600	192	,00
11/12/2008	1,8700	2,19%	1,8600	1,8700	1,7600	899	,00
10/12/2008	1,8300	0,00%	1,8300	1,8300	1,7400	2.007	,00
09/12/2008	1,8300	7,02%	1,8000	1,8700	1,7200	2.216	,00
08/12/2008	1,7100	-5,00%	1,8000	1,8000	1,7100	28.177	,00
05/12/2008	1,8000	0,56%	1,8000	1,8000	1,8000	482	,00
04/12/2008	1,7900	-3,24%	1,7400	1,8200	1,7300	3.531	,00
03/12/2008	1,8500	1,65%	1,8500	1,8500	1,8500	18.977	,00
02/12/2008	1,8200	3,41%	1,7400	1,8200	1,6900	483	,00
01/12/2008	1,7600	-1,12%	1,6800	1,7800	1,6800	3.049	,00
28/11/2008	1,7800	-7,29%	1,7600	1,8100	1,7300	17.363	,00
27/11/2008	1,9200	0,00%	1,7900	1,9200	1,7900	820	,00
26/11/2008	1,9200	-1,03%	1,7700	1,9400	1,7700	4.094	,00
25/11/2008	1,9400	1,04%	1,9300	1,9400	1,8300	40.640	,00
24/11/2008	1,9200	0,00%	1,8100	1,9300	1,7800	1.620	,00
21/11/2008	1,9200	3,78%	1,9200	1,9200	1,9200	162	,00
20/11/2008	1,8500	-1,60%	1,7500	1,8800	1,7500	3.073	,00
19/11/2008	1,8800	-2,08%	1,7900	1,9000	1,7900	5.465	,00
18/11/2008	1,9200	1,59%	1,7700	1,9200	1,7700	1.868	,00
17/11/2008	1,8900	-1,56%	1,7600	1,9000	1,7600	1.742	,00
14/11/2008	1,9200	0,00%	1,9400	1,9400	1,8700	707	,00
13/11/2008	1,9200	-0,52%	1,8700	1,9200	1,8700	1.123	,00
12/11/2008	1,9300	-2,53%	1,8800	1,9600	1,8300	1.203	,00
11/11/2008	1,9800	-1,49%	1,8900	1,9800	1,8500	2.587	,00
10/11/2008	2,0100	3,61%	1,8900	2,0100	1,8900	1.551	,00
07/11/2008	1,9400	0,00%	1,9400	1,9600	1,9400	404	,00
06/11/2008	1,9400	-4,90%	1,9300	1,9900	1,8700	2.798	,00
05/11/2008	2,0400	3,55%	1,9000	2,0400	1,9000	878	,00
04/11/2008	1,9700	0,00%	1,9700	2,0100	1,8700	8.070	,00
03/11/2008	1,9700	0,51%	2,1200	2,1200	1,8700	3.747	,00
31/10/2008	1,9600	4,81%	1,9600	1,9600	1,9400	4.015	,00
30/10/2008	1,8700	3,89%	1,9400	1,9400	1,8400	2.970	,00
29/10/2008	1,8000	7,14%	1,8000	1,8100	1,6800	3.479	,00
27/10/2008	1,6800	-7,69%	1,6400	1,8300	1,6400	32.237	,00
24/10/2008	1,8200	-5,21%	1,7500	1,8700	1,7300	1.447	,00
23/10/2008	1,9200	-3,03%	1,9800	1,9800	1,7900	10.033	,00
22/10/2008	1,9800	-8,33%	1,9900	2,0900	1,7800	19.459	,00
21/10/2008	2,1600	-1,37%	2,1900	2,2000	1,9900	7.465	,00
20/10/2008	2,1900	-3,52%	2,3500	2,3500	2,0600	5.523	,00
17/10/2008	2,2700	-0,44%	2,0900	2,3500	2,0900	1.380	,00
16/10/2008	2,2800	-2,15%	2,1300	2,2800	2,1300	434	,00
15/10/2008	2,3300	0,00%	2,3300	2,3300	2,3300	805	,00
14/10/2008	2,3300	-5,67%	2,5800	2,5800	2,2800	7.822	,00
13/10/2008	2,4700	3,35%	2,4900	2,4900	2,2300	533	,00
10/10/2008	2,3900	0,00%	2,3900	2,3900	2,3900		,00
09/10/2008	2,3900	1,70%	2,3900	2,3900	2,3700	561	,00
08/10/2008	2,3500	-1,67%	2,2200	2,3800	2,2200	640	,00
07/10/2008	2,3900	-3,63%	2,4900	2,4900	2,2500	4.093	,00
06/10/2008	2,4800	0,00%	2,4800	2,4800	2,4800		,00
03/10/2008	2,4800	3,77%	2,3900	2,4800	2,3900	871	,00
02/10/2008	2,3900	0,00%	2,3200	2,4400	2,3000	3.536	,00
01/10/2008	2,3900	-1,65%	2,4300	2,4700	2,3000	6.025	,00
30/9/2008	2,4300	-1,62%	2,3400	2,4400	2,3400	2.587	,00
29/9/2008	2,4700	-1,20%	2,4900	2,4900	2,2900	98.099	,00
26/9/2008	2,5000	0,00%	2,5000	2,5000	2,5000		,00
25/9/2008	2,5000	1,63%	2,4600	2,5000	2,4100	1.365	,00
24/9/2008	2,4600	0,00%	2,4600	2,4600	2,4600	62	,00
23/9/2008	2,4600	-1,20%	2,4800	2,4800	2,3500	28.681	,00
22/9/2008	2,4900	-1,97%	2,3500	2,4900	2,3200	3.240	,00
19/9/2008	2,5400	0,00%	2,5300	2,5400	2,5300	3.852	,00

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.%