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
23/10/2007	3,0500	-1,61%	3,1400	3,1500	3,0500	17.436	53.915,90
22/10/2007	3,1000	-0,96%	3,1500	3,1500	2,9400	2.459	7.462,46
19/10/2007	3,1300	1,62%	3,1200	3,1500	3,0500	6.786	21.228,92
18/10/2007	3,0800	0,33%	3,0700	3,1200	3,0500	2.450	7.514,24
17/10/2007	3,0700	-1,92%	3,1500	3,1500	3,0700	2.916	9.010,62
16/10/2007	3,1300	0,32%	3,1200	3,1700	2,9500	14.483	44.844,76
15/10/2007	3,1200	0,00%	3,1200	3,1900	3,1000	3.261	10.215,26
12/10/2007	3,1200	-2,80%	3,1200	3,1700	3,0800	2.759	8.591,84
11/10/2007	3,2100	4,56%	3,0400	3,2200	3,0400	11.776	36.630,64
10/10/2007	3,0700	0,00%	3,0700	3,1400	3,0300	3.380	10.338,24
09/10/2007	3,0700	0,66%	3,0000	3,1600	3,0000	5.109	15.544,08
08/10/2007	3,0500	1,67%	3,0300	3,0700	3,0200	7.465	22.667,02
05/10/2007	3,0000	-2,60%	3,0500	3,0800	3,0000	4.438	13.558,00
04/10/2007	3,0800	0,98%	2,9900	3,0800	2,9500	3.434	10.270,40
03/10/2007	3,0500	-2,56%	3,0900	3,1300	2,9400	17.545	53.716,60
02/10/2007	3,1300	-1,88%	3,1000	3,1700	3,1000	3.944	12.344,78
01/10/2007	3,1900	3,91%	2,9300	3,2400	2,9300	15.036	46.552,02
28/9/2007	3,0700	-2,85%	3,1600	3,1600	3,0700	4.495	14.040,80
27/9/2007	3,1600	0,00%	3,1300	3,1600	3,1200	2.440	7.610,88
26/9/2007	3,1600	1,28%	3,1200	3,1700	3,1200	2.208	6.924,38
25/9/2007	3,1200	-2,19%	3,1400	3,1500	3,1200	9.769	30.495,58
24/9/2007	3,1900	-1,85%	3,1500	3,2200	3,1400	5.824	18.446,64
21/9/2007	3,2500	1,25%	3,2800	3,2800	3,1500	1.623	5.282,72
20/9/2007	3,2100	2,23%	3,1400	3,2200	3,1000	26.622	83.870,10
19/9/2007	3,1400	-1,88%	3,2100	3,3300	3,0700	31.370	98.544,52
18/9/2007	3,2000	-0,62%	3,2500	3,2900	3,1200	15.452	49.471,60
17/9/2007	3,2200	-3,30%	3,1500	3,3500	3,1500	7.342	23.828,70
14/9/2007	3,3300	-10,00%	3,5600	3,5600	3,2100	115.412	397.410,28
13/9/2007	3,7000	-1,07%	3,7400	3,7400	3,5400	97.099	353.153,52
12/9/2007	3,7400	15,43%	3,3000	3,8600	3,3000	103.846	363.466,74
11/9/2007	3,2400	7,28%	2,9900	3,2400	2,9900	46.285	147.207,74
10/9/2007	3,0200	-1,95%	2,8900	3,0300	2,8900	6.600	19.816,44
07/9/2007	3,0800	0,33%	2,9900	3,0900	2,9900	694	2.121,68
06/9/2007	3,0700	2,68%	2,9300	3,0800	2,9300	7.103	21.331,40
05/9/2007	2,9900	-3,55%	3,0300	3,0500	2,9300	13.422	40.107,60
04/9/2007	3,1000	0,65%	2,9900	3,1000	2,9900	18.953	58.405,52
03/9/2007	3,0800	0,00%	3,0900	3,1200	2,9500	31.483	96.795,64
31/8/2007	3,0800	0,98%	3,1000	3,1700	3,0700	43.506	134.495,74
30/8/2007	3,0500	0,33%	3,1400	3,1400	3,0400	27.357	84.287,00
29/8/2007	3,0400	-17,39%	3,7600	3,7600	2,9500	315.735	970.767,96
28/8/2007	3,6800	-0,81%	3,6200	3,6800	3,6000	12.192	43.984,24
27/8/2007	3,7100	-0,54%	3,7100	3,7100	3,7100	249	923,80
24/8/2007	3,7300	5,07%	3,5400	3,7300	3,4300	16.163	57.759,26
23/8/2007	3,5500	2,90%	3,4200	3,5500	3,3900	5.129	17.505,24
22/8/2007	3,4500	1,77%	3,3100	3,4500	3,3100	11.809	39.977,26
21/8/2007	3,3900	3,35%	3,2800	3,3900	3,2400	15.758	51.803,20
20/8/2007	3,2800	-3,53%	3,1900	3,2800	3,1900	686	2.248,76
17/8/2007	3,4000	-0,87%	3,2900	3,4000	3,1600	3.291	10.779,40
16/8/2007	3,4300	0,29%	3,0800	3,5200	3,0800	1.455	4.843,00
14/8/2007	3,4200	8,23%	3,4200	3,4200	3,4200	149	504,16
13/8/2007	3,1600	-1,86%	3,0500	3,1600	3,0500	3.198	9.921,60
10/8/2007	3,2200	-3,30%	3,1200	3,2900	3,1200	1.639	5.136,10
09/8/2007	3,3300	-2,92%	3,2600	3,3300	3,2600	2.488	8.220,14
08/8/2007	3,4300	-4,46%	3,4400	3,5900	3,4000	1.926	6.596,70
07/8/2007	3,5900	0,00%	3,5900	3,5900	3,5900		,00
06/8/2007	3,5900	-0,55%	3,5900	3,5900	3,5900	192	691,20
03/8/2007	3,6100	-2,43%	3,5700	3,7300	3,5700	4.731	17.493,90
02/8/2007	3,7000	1,65%	3,8600	3,8600	3,5100	138	504,02
01/8/2007	3,6400	-4,21%	3,6400	3,7300	3,5000	10.853	39.079,00
31/7/2007	3,8000	0,26%	3,7400	3,8000	3,7400	6.649	25.143,68
30/7/2007	3,7900	-1,81%	3,6100	3,7900	3,6100	2.247	8.214,56
27/7/2007	3,8600	-0,52%	3,5500	3,8800	3,5500	4.993	19.353,88
26/7/2007	3,8800	-2,76%	3,9600	3,9900	3,7400	5.084	19.103,20
25/7/2007	3,9900	0,00%	3,9900	3,9900	3,8000	4.954	19.226,96
24/7/2007	3,9900	0,00%	3,9900	3,9900	3,9900		,00
23/7/2007	3,9900	0,76%	4,0000	4,1000	3,7500	4.190	16.256,40
20/7/2007	3,9600	0,51%	3,8300	3,9600	3,8300	2.600	10.224,48
19/7/2007	3,9400	-0,51%	3,9100	3,9900	3,7600	7.097	28.031,32
18/7/2007	3,9600	-0,25%	3,9700	3,9700	3,7100	6.313	24.768,24
17/7/2007	3,9700	-0,75%	3,9900	3,9900	3,8000	4.396	17.494,10
16/7/2007	4,0000	0,76%	3,9700	4,0200	3,8300	2.970	11.811,16
13/7/2007	3,9700	0,00%	3,9500	3,9900	3,8700	2.470	9.779,88
12/7/2007	3,9700	0,25%	3,9900	3,9900	3,8700	3.575	14.184,00
11/7/2007	3,9600	0,00%	3,9600	3,9600	3,9600		,00
10/7/2007	3,9600	-3,41%	3,8500	4,0900	3,8500	2.761	10.957,16
09/7/2007	4,1000	-0,97%	3,8200	4,2100	3,8200	1.663	6.614,80
06/7/2007	4,1400	3,50%	4,0000	4,1400	4,0000	995	4.074,08
05/7/2007	4,0000	0,25%	3,9200	4,0000	3,8600	8.332	32.663,52
04/7/2007	3,9900	-6,78%	4,1100	4,2100	3,9900	2.678	10.772,32
03/7/2007	4,2800	0,47%	3,9200	4,3000	3,9200	273	1.134,36
02/7/2007	4,2600	0,00%	4,2600	4,2600	4,2600		,00
29/6/2007	4,2600	-0,47%	4,2300	4,2800	3,9900	2.354	9.948,62
28/6/2007	4,2800	-0,47%	4,3000	4,3200	4,0400	1.596	6.858,72
27/6/2007	4,3000	-0,92%	4,1100	4,3000	4,1100	4.022	16.881,70
26/6/2007	4,3400	2,84%	4,1800	4,3400	4,1800	4.243	17.981,46
25/6/2007	4,2200	1,20%	3,8200	4,2300	3,8200	3.063	12.682,56
22/6/2007	4,1700	0,00%	4,1700	4,2300	4,0500	15.260	62.897,20
21/6/2007	4,1700	9,16%	3,8200	4,1800	3,7300	28.462	110.716,28
20/6/2007	3,8200	-4,74%	3,7400	3,9400	3,7400	1.665	6.325,76
19/6/2007	4,0100	-0,25%	4,0500	4,0500	3,9200	9.010	35.939,94
18/6/2007	4,0200	4,42%	3,8600	4,0400	3,7400	27.200	106.452,62
15/6/2007	3,8500	1,85%	3,7900	3,8600	3,7400	28.431	107.855,10
14/6/2007	3,7800	2,72%	3,6900	3,7800	3,6900	8.230	30.800,96
13/6/2007	3,6800	-1,60%	3,6800	3,8000	3,6800	5.180	19.377,22
12/6/2007	3,7400	0,27%	3,5700	3,7400	3,5700	9.612	35.559,28
11/6/2007	3,7300	0,54%	3,6800	3,7300	3,6200	20.851	77.169,40
08/6/2007	3,7100	0,82%	3,6000	3,7100	3,5200	26.935	97.562,36
07/6/2007	3,6800	-1,34%	3,7300	3,7300	3,6800	1.767	6.570,00
06/6/2007	3,7300	0,00%	3,4700	3,7300	3,4700	577	2.068,80
05/6/2007	3,7300	-0,27%	3,7400	3,7400	3,6100	6.022	22.353,60
04/6/2007	3,7400	0,81%	3,7400	3,7400	3,6500	12.451	46.286,30
01/6/2007	3,7100	0,00%	3,5500	3,7300	3,4300	4.623	16.730,06
31/5/2007	3,7100	-0,80%	3,8600	3,8600	3,5900	12.963	47.211,56
30/5/2007	3,7400	0,27%	3,7300	3,7400	3,6600	7.169	26.515,24
29/5/2007	3,7300	0,00%	3,6800	3,7400	3,6800	4.111	15.232,36
25/5/2007	3,7300	-0,27%	3,6800	3,7300	3,6500	1.707	6.319,04
24/5/2007	3,7400	0,00%	3,7300	3,7400	3,6500	4.336	16.121,24
23/5/2007	3,7400	-1,58%	3,6900	3,7800	3,6800	6.929	25.647,00
22/5/2007	3,8000	-1,81%	3,8500	3,8600	3,6600	4.382	16.640,30
21/5/2007	3,8700	0,52%	3,8600	3,9200	3,8000	6.181	23.679,84
18/5/2007	3,8500	-0,26%	3,8600	3,8600	3,7800	5.394	20.506,72
17/5/2007	3,8600	0,00%	3,8600	3,9000	3,7800	5.025	19.249,46
16/5/2007	3,8600	0,78%	3,8600	3,8600	3,8000	4.764	18.221,00
15/5/2007	3,8300	1,32%	3,7400	3,8600	3,7400	33.088	126.614,18
14/5/2007	3,7800	0,00%	3,7400	3,8000	3,6800	47.061	175.325,36
11/5/2007	3,7800	1,07%	3,6200	3,7800	3,6200	10.961	40.955,82
10/5/2007	3,7400	0,00%	3,7400	3,7400	3,6100	16.327	59.863,00
09/5/2007	3,7400	-0,27%	3,7400	3,7400	3,7400	1.689	6.312,00
08/5/2007	3,7500	-0,27%	3,6600	3,7600	3,6600	13.413	49.996,66
07/5/2007	3,7600	1,62%	3,7400	3,7900	3,7400	8.739	32.827,56
04/5/2007	3,7000	4,52%	3,8300	3,8600	3,5900	11.086	40.635,40
03/5/2007	3,5400	-0,84%	3,5700	3,6400	3,4400	7.528	26.652,30
02/5/2007	3,5700	0,00%	3,6100	3,6800	3,5500	13.125	47.146,76
30/4/2007	3,5700	1,71%	3,5500	3,7000	3,5100	9.530	34.359,96
27/4/2007	3,5100	0,00%	3,4800	3,6500	3,4800	16.414	58.420,32
26/4/2007	3,5100	1,74%	3,4800	3,5100	3,4500	6.125	21.219,02
25/4/2007	3,4500	1,77%	3,3100	3,4700	3,3000	27.422	93.194,64
24/4/2007	3,3900	0,30%	3,3500	3,3900	3,3500	3.105	10.447,76
23/4/2007	3,3800	0,90%	3,2900	3,3900	3,2900	11.924	39.622,98
20/4/2007	3,3500	1,52%	3,3000	3,3600	3,3000	5.429	18.035,40
19/4/2007	3,3000	1,54%	3,2500	3,3900	3,2500	21.535	71.528,86
18/4/2007	3,2500	1,25%	3,1700	3,3600	3,1700	16.600	54.284,06
17/4/2007	3,2100	0,31%	3,2000	3,2100	3,1900	3.603	11.546,36
16/4/2007	3,2000	-0,31%	3,2100	3,2200	3,1900	30.379	97.437,16
13/4/2007	3,2100	2,23%	3,1500	3,2100	3,1200	14.197	44.852,06
12/4/2007	3,1400	-1,57%	2,9400	3,1900	2,9400	3.010	9.257,84
11/4/2007	3,1900	0,00%	3,1900	3,2200	3,1200	11.078	35.135,60
10/4/2007	3,1900	0,00%	3,1900	3,2800	3,0000	7.064	22.809,12
05/4/2007	3,1900	-3,33%	3,3000	3,3000	3,1900	7.409	24.076,20
04/4/2007	3,3000	0,00%	3,3000	3,3000	3,3000	10.548	34.821,00
03/4/2007	3,3000	5,10%	3,2400	3,3000	3,2400	13.817	45.341,36
02/4/2007	3,1400	-2,18%	3,1500	3,1500	3,1300	31.327	98.303,14
30/3/2007	3,2100	-0,93%	3,1700	3,2100	3,1700	5.298	16.977,00
29/3/2007	3,2400	3,85%	3,2400	3,2400	3,2400	12.982	42.047,20
28/3/2007	3,1200	4,35%	2,9900	3,1200	2,9900	7.594	23.212,40
27/3/2007	2,9900	0,00%	2,9500	2,9900	2,9500	2.498	7.421,64
26/3/2007	2,9900	4,91%	2,8200	2,9900	2,8200	13.315	38.462,96
23/3/2007	2,8500	1,42%	2,7800	2,8600	2,7800	574.179	1.610.033,32
22/3/2007	2,8100	2,93%	2,7400	2,8100	2,7400	20.197	55.882,68
21/3/2007	2,7300	1,87%	2,6800	2,7300	2,6800	4.237	11.551,22
20/3/2007	2,6800	-1,47%	2,6800	2,6800	2,6800	5.650	15.131,70
19/3/2007	2,7200	1,49%	2,6800	2,7200	2,6800	1.865	5.027,64
16/3/2007	2,6800	0,37%	2,6700	2,6800	2,6700	5.058	13.533,30
15/3/2007	2,6700	-0,37%	2,6300	2,6700	2,6300	4.397	11.712,80
14/3/2007	2,6800	-0,37%	2,6300	2,6800	2,6300	4.496	11.929,74
13/3/2007	2,6900	0,75%	2,7000	2,7000	2,6900	34.166	92.140,52
12/3/2007	2,6700	3,49%	2,7300	2,7300	2,6700	46.324	125.727,44
09/3/2007	2,5800	-0,77%	2,5800	2,5800	2,5800	770	1.987,20
08/3/2007	2,6000	-0,76%	2,6000	2,6000	2,6000	3.531	9.196,00
07/3/2007	2,6200	0,77%	2,6200	2,6200	2,6200	13.284	34.750,80
06/3/2007	2,6000	3,59%	2,5300	2,6000	2,5300	5.583	14.480,68
05/3/2007	2,5100	-1,57%	2,5100	2,5100	2,5100	8.278	20.830,24
02/3/2007	2,5500	0,39%	2,5500	2,5500	2,4900	7.835	19.835,00
01/3/2007	2,5400	-0,78%	2,5600	2,5600	2,5400	18.333	46.602,40
28/2/2007	2,5600	-1,54%	2,5100	2,5600	2,5100	13.671	35.004,00
27/2/2007	2,6000	-2,62%	2,6700	2,6700	2,6000	3.633	9.527,64
26/2/2007	2,6700	0,00%	2,6700	2,6700	2,6700	2.680	7.143,32
23/2/2007	2,6700	1,52%	2,6400	2,6700	2,6400	7.331	19.417,04
22/2/2007	2,6300	1,54%	2,6200	2,6300	2,6200	12.677	33.179,40
21/2/2007	2,5900	-0,38%	2,6000	2,6000	2,5900	15.983	41.516,96
20/2/2007	2,6000	0,00%	2,6000	2,6000	2,6000	5.180	13.480,50
16/2/2007	2,6000	1,56%	2,5500	2,6000	2,5500	3.027	7.860,98
15/2/2007	2,5600	0,00%	2,5900	2,5900	2,5600	7.642	19.655,20
14/2/2007	2,5600	0,39%	2,6200	2,6200	2,5600	8.508	22.069,36
13/2/2007	2,5500	3,24%	2,4700	2,5500	2,4700	12.749	31.990,62
12/2/2007	2,4700	-0,80%	2,4400	2,4900	2,4400	10.401	25.649,76
09/2/2007	2,4900	0,00%	2,5000	2,5000	2,4900	9.149	22.888,08
08/2/2007	2,4900	-0,80%	2,4900	2,4900	2,4900	8.026	20.000,00
07/2/2007	2,5100	-1,18%	2,5400	2,5400	2,5100	21.670	54.774,82
06/2/2007	2,5400	-3,05%	2,5500	2,5500	2,5400	42.627	108.678,88
05/2/2007	2,6200	0,77%	2,6300	2,6300	2,6200	21.483	56.313,60
02/2/2007	2,6000	0,78%	2,6200	2,6200	2,6000	34.908	91.074,74
01/2/2007	2,5800	9,79%	2,4900	2,5800	2,4900	65.506	166.782,04
31/1/2007	2,3500	5,38%	2,2800	2,3500	2,2800	9.675	22.304,04
30/1/2007	2,2300	-0,45%	2,1900	2,2300	2,1900	2.196	4.835,04
29/1/2007	2,2400	0,00%	2,2400	2,2400	2,2400	11.623	26.064,00
26/1/2007	2,2400	0,90%	2,2200	2,2400	2,2200	11.652	25.973,12
25/1/2007	2,2200	-0,89%	2,2400	2,2400	2,2200	15.814	35.220,00
24/1/2007	2,2400	2,75%	2,2000	2,2400	2,2000	7.885	17.598,54
23/1/2007	2,1800	-2,24%	2,2000	2,2000	2,1800	4.109	9.002,36
22/1/2007	2,2300	1,36%	2,2400	2,2400	2,2300	4.264	9.522,90
19/1/2007	2,2000	0,00%	2,1600	2,2000	2,1600	5.740	12.415,50
18/1/2007	2,2000	0,92%	2,1800	2,2000	2,1800	1.173	2.556,52
17/1/2007	2,1800	-2,68%	2,2400	2,2400	2,1800	7.403	16.535,00
16/1/2007	2,2400	4,19%	2,1500	2,2400	2,1200	6.915	14.817,20
15/1/2007	2,1500	0,00%	2,1500	2,1500	2,1500	908	1.943,60
12/1/2007	2,1500	1,90%	2,1100	2,1500	2,1100	8.290	17.460,32
11/1/2007	2,1100	-1,86%	2,1500	2,1500	2,1100	1.129	2.382,14
10/1/2007	2,1500	-0,46%	2,1600	2,1600	2,1500	5.145	11.068,64
09/1/2007	2,1600	0,00%	2,1200	2,1600	2,1200	11.631	25.004,24
08/1/2007	2,1600	-0,92%	2,1600	2,1600	2,1600	9.442	20.469,36
05/1/2007	2,1800	0,00%	2,2000	2,2000	2,1800	7.040	15.460,10
04/1/2007	2,1800	-0,46%	2,1900	2,1900	2,1800	7.128	15.552,00
03/1/2007	2,1900	0,00%	2,1900	2,1900	2,1900	1.564	3.428,48
02/1/2007	2,1900	1,86%	2,1600	2,1900	2,1600	12.237	26.641,72
29/12/2006	2,1500	-2,27%	2,1800	2,1800	2,1500	3.495	7.589,44
28/12/2006	2,2000	1,85%	2,2000	2,2000	2,2000	279	615,96
27/12/2006	2,1600	-2,70%	2,1600	2,1600	2,1500	5.091	11.015,28
22/12/2006	2,2200	-0,45%	2,2300	2,2300	2,1900	2.066	4.590,44
21/12/2006	2,2300	0,45%	2,2400	2,2400	2,2300	17.151	38.414,40
20/12/2006	2,2200	1,83%	2,1800	2,2200	2,1800	19.291	42.502,04
19/12/2006	2,1800	0,93%	2,1800	2,1800	2,1800	4.495	9.800,00
18/12/2006	2,1600	0,47%	2,1600	2,1600	2,1600	28.423	61.255,84
15/12/2006	2,1500	-1,38%	2,1600	2,1600	2,1200	11.523	24.662,16
14/12/2006	2,1800	7,39%	2,0600	2,1800	2,0600	32.735	68.153,66
13/12/2006	2,0300	0,00%	2,0600	2,0600	2,0300	21.651	44.498,60
12/12/2006	2,0300	2,01%	2,0300	2,0300	2,0300	3.226	6.552,60
11/12/2006	1,9900	0,00%	1,9900	1,9900	1,9900	805	1.600,00
08/12/2006	1,9900	1,53%	1,9300	1,9900	1,9300	1.859	3.606,16
07/12/2006	1,9600	-0,51%	1,9600	1,9600	1,9600	318	621,72
06/12/2006	1,9700	0,51%	1,9400	1,9700	1,9400	6.393	12.437,52
05/12/2006	1,9600	-1,01%	1,9700	1,9700	1,9600	8.939	17.554,88
04/12/2006	1,9800	-0,50%	1,9800	1,9800	1,9800	36	76,32
01/12/2006	1,9900	0,51%	1,9900	1,9900	1,9900	6.873	13.696,00
30/11/2006	1,9800	-1,49%	1,9700	1,9800	1,9700	3.773	7.433,00
29/11/2006	2,0100	1,01%	1,9900	2,0100	1,9900	425	845,28
28/11/2006	1,9900	-2,45%	1,9700	1,9900	1,9700	1.976	3.887,20
27/11/2006	2,0400	-0,97%	2,0600	2,0600	2,0400	1.237	2.531,60
24/11/2006	2,0600	-0,96%	2,0600	2,0600	2,0600	689	1.419,00
23/11/2006	2,0800	0,00%	2,0800	2,0800	2,0800		,00
22/11/2006	2,0800	0,00%	2,0700	2,0800	2,0700	24.629	50.932,32
21/11/2006	2,0800	0,00%	2,0600	2,0800	2,0600	2.120	4.365,60
20/11/2006	2,0800	0,97%	2,0600	2,0800	2,0600	12.569	26.097,02
17/11/2006	2,0600	-0,96%	2,0600	2,0800	2,0600	2.961	6.125,20
16/11/2006	2,0800	-1,42%	2,1100	2,1100	2,0800	1.790	3.764,10
15/11/2006	2,1100	1,93%	2,0800	2,1100	2,0800	2.495	5.243,24
14/11/2006	2,0700	-0,48%	2,0700	2,0700	2,0700	17.998	37.220,52
13/11/2006	2,0800	0,97%	2,0700	2,0800	2,0700	9.061	18.758,28
10/11/2006	2,0600	0,00%	2,0100	2,0600	2,0100	21.248	42.643,50
09/11/2006	2,0600	-0,96%	2,0600	2,0600	2,0600	321	660,00
08/11/2006	2,0800	0,97%	2,0600	2,0800	2,0600	4.019	8.284,98
07/11/2006	2,0600	-0,96%	2,1200	2,1200	2,0600	1.266	2.650,40
06/11/2006	2,0800	-0,48%	2,0600	2,0800	2,0600	4.286	8.887,80
03/11/2006	2,0900	-0,95%	2,1100	2,1100	2,0700	5.956	12.320,96
02/11/2006	2,1100	1,44%	2,1200	2,1200	2,0800	26.799	55.787,68
01/11/2006	2,0800	-1,42%	2,0900	2,0900	2,0800	923	1.927,70
31/10/2006	2,1100	0,00%	2,1100	2,1100	2,1100		,00
30/10/2006	2,1100	1,93%	2,0700	2,1100	2,0700	13.254	27.811,36
27/10/2006	2,0700	-0,96%	2,0900	2,0900	2,0700	13.125	27.184,32
26/10/2006	2,0900	0,00%	2,0900	2,0900	2,0700	2.138	4.472,64
25/10/2006	2,0900	2,96%	2,0600	2,0900	2,0600	487.552	1.002.287,24
24/10/2006	2,0300	-1,46%	2,0600	2,0600	2,0300	10.290	20.938,08
23/10/2006	2,0600	0,98%	2,0600	2,0600	2,0600	1.605	3.300,00
20/10/2006	2,0400	-1,92%	2,0300	2,0400	2,0300	12.833	26.147,04
19/10/2006	2,0800	0,48%	2,0700	2,0800	2,0400	5.402	11.161,90
18/10/2006	2,0700	0,00%	2,0700	2,0700	2,0700		,00
17/10/2006	2,0700	2,48%	2,0100	2,0700	2,0100	5.972	11.983,60
16/10/2006	2,0200	0,00%	2,0200	2,0200	2,0200	2.247	4.536,00
13/10/2006	2,0200	-0,49%	1,9900	2,0200	1,9900	9.904	19.834,00
12/10/2006	2,0300	0,00%	2,0200	2,0300	2,0200	5.857	11.861,52
11/10/2006	2,0300	0,50%	1,9800	2,0300	1,9800	3.480	6.948,32
10/10/2006	2,0200	-0,98%	2,0200	2,0200	1,9800	10.556	21.088,20
09/10/2006	2,0400	1,49%	1,9800	2,0400	1,9800	944	1.871,84
06/10/2006	2,0100	-2,90%	1,9900	2,0800	1,9700	22.317	45.328,90
05/10/2006	2,0700	-5,05%	2,1100	2,1300	2,0400	28.315	59.024,18
04/10/2006	2,1800	0,93%	2,1600	2,2200	2,1200	7.884	17.121,08
03/10/2006	2,1600	1,89%	2,0900	2,1600	2,0900	348	744,12
02/10/2006	2,1200	-1,85%	2,1500	2,1500	2,0700	4.909	10.330,22
29/9/2006	2,1600	1,89%	2,1200	2,1800	2,0700	6.567	13.663,40
28/9/2006	2,1200	1,92%	2,1200	2,1800	2,0800	9.996	21.504,50
27/9/2006	2,0800	2,97%	2,0200	2,1100	2,0200	16.087	33.495,76
26/9/2006	2,0200	-2,88%	2,0700	2,0900	2,0200	919	1.889,52
25/9/2006	2,0800	-1,89%	2,0600	2,0900	2,0200	4.027	8.207,62
22/9/2006	2,1200	1,44%	1,9800	2,1200	1,9800	2.854	6.029,52
21/9/2006	2,0900	-1,42%	2,1200	2,1200	2,0700	1.866	3.941,32
20/9/2006	2,1200	1,44%	2,0900	2,1200	2,0300	4.111	8.513,60
19/9/2006	2,0900	3,47%	2,0600	2,0900	2,0600	3.647	7.539,60
18/9/2006	2,0200	-2,88%	2,0300	2,0300	2,0200	4.162	8.402,08
15/9/2006	2,0800	-0,48%	2,0200	2,0800	2,0200	8.031	16.221,80
14/9/2006	2,0900	3,47%	2,0300	2,1200	1,9900	8.290	16.673,26
13/9/2006	2,0200	-0,49%	2,0400	2,0900	2,0200	5.232	10.761,62
12/9/2006	2,0300	2,53%	1,9800	2,0300	1,9800	2.956	5.908,02
11/9/2006	1,9800	-3,88%	2,0600	2,0600	1,9800	11.104	22.348,36
08/9/2006	2,0600	-2,37%	2,0700	2,1100	2,0600	9.500	19.619,36
07/9/2006	2,1100	-0,94%	2,1100	2,1200	2,1100	1.767	3.719,00
06/9/2006	2,1300	-1,39%	2,1200	2,1300	2,0900	2.425	5.105,80
05/9/2006	2,1600	-1,37%	2,1900	2,1900	2,1100	4.635	10.044,36
04/9/2006	2,1900	1,39%	2,1900	2,1900	2,1900	81	176,00
01/9/2006	2,1600	-0,92%	2,1600	2,1600	2,1600	724	1.566,00
31/8/2006	2,1800	2,83%	2,1200	2,1800	2,0900	4.623	9.760,10
30/8/2006	2,1200	0,47%	2,1200	2,1300	2,1100	5.774	12.186,54
29/8/2006	2,1100	0,00%	2,1200	2,2000	2,1100	8.200	17.368,40
28/8/2006	2,1100	-2,31%	2,1300	2,1300	2,0700	16.078	33.786,50
25/8/2006	2,1600	-3,57%	2,2400	2,2800	2,1600	2.066	4.574,98
24/8/2006	2,2400	0,90%	2,1900	2,2400	2,1600	6.700	14.743,64
23/8/2006	2,2200	-0,45%	2,2200	2,2400	2,1200	21.826	47.746,04
22/8/2006	2,2300	-1,76%	2,2700	2,3200	2,2200	13.629	30.967,80
21/8/2006	2,2700	-4,22%	2,3200	2,3700	2,2500	19.582	44.842,60
18/8/2006	2,3700	-2,07%	2,4700	2,4900	2,3400	30.000	72.331,12
17/8/2006	2,4200	0,00%	2,2200	2,5600	2,2200	138.030	330.108,62

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.%