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
16/8/2006	2,1500	8,04%	2,0100	2,1600	1,9600	47.861	100.747,28
14/8/2006	1,9900	-1,00%	2,0300	2,0600	1,9800	9.937	19.980,78
11/8/2006	2,0100	-2,43%	2,0700	2,0700	2,0100	1.414	2.872,88
10/8/2006	2,0600	-1,44%	2,0200	2,0600	2,0100	3.806	7.667,50
09/8/2006	2,0900	-1,42%	2,1200	2,1200	2,0600	5.427	11.304,40
08/8/2006	2,1200	-4,50%	2,1600	2,2200	2,0800	24.132	51.545,34
07/8/2006	2,2200	2,78%	2,1200	2,2200	2,1200	216	460,60
04/8/2006	2,1600	0,47%	2,1600	2,1600	2,1600	51	107,88
03/8/2006	2,1500	-0,46%	2,1200	2,1600	2,0800	16.606	34.571,16
02/8/2006	2,1600	0,00%	2,1200	2,1600	2,1200	383	810,40
01/8/2006	2,1600	0,00%	2,1100	2,1600	2,1100	1.366	2.891,54
31/7/2006	2,1600	1,89%	2,1500	2,1600	2,1500	2.696	5.793,80
28/7/2006	2,1200	0,00%	2,0700	2,1200	2,0600	1.019	2.102,50
27/7/2006	2,1200	0,00%	2,1100	2,1200	2,0600	3.666	7.666,94
26/7/2006	2,1200	1,44%	2,1600	2,1600	2,0400	6.068	12.956,58
25/7/2006	2,0900	-2,79%	2,1200	2,1300	2,0900	2.747	5.809,80
24/7/2006	2,1500	0,00%	2,1500	2,1500	2,1500		,00
21/7/2006	2,1500	1,42%	2,0600	2,1500	2,0400	3.756	7.811,40
20/7/2006	2,1200	1,92%	2,0300	2,1200	2,0300	2.353	4.916,76
19/7/2006	2,0800	0,00%	1,9800	2,0800	1,9800	434	881,00
18/7/2006	2,0800	0,97%	2,0800	2,0800	2,0800	15	33,40
17/7/2006	2,0600	-3,29%	1,9400	2,0600	1,9400	1.001	2.004,88
14/7/2006	2,1300	-1,39%	2,1600	2,1900	2,0100	12.050	26.175,78
13/7/2006	2,1600	-0,92%	2,1600	2,1900	2,1600	3.501	7.602,40
12/7/2006	2,1800	0,93%	2,1300	2,1800	2,1300	6.714	14.460,76
11/7/2006	2,1600	0,00%	2,1600	2,1600	2,1600		,00
10/7/2006	2,1600	-0,92%	2,0600	2,1600	2,0400	129	268,68
07/7/2006	2,1800	0,00%	2,1800	2,1800	2,1800		,00
06/7/2006	2,1800	0,93%	2,1600	2,1900	2,0700	3.866	8.417,74
05/7/2006	2,1600	0,00%	2,1600	2,2000	2,0800	2.372	5.189,58
04/7/2006	2,1600	-0,92%	2,1600	2,1600	2,1600	473	1.021,60
03/7/2006	2,1800	-0,46%	2,0800	2,1800	2,0800	401	863,64
30/6/2006	2,1900	3,30%	2,1600	2,2000	2,1600	5.226	11.470,86
29/6/2006	2,1200	-1,85%	2,0800	2,1600	2,0700	2.492	5.202,00
28/6/2006	2,1600	2,37%	1,9700	2,1600	1,9700	3.312	7.044,88
27/6/2006	2,1100	-0,47%	2,0300	2,1100	2,0300	9.841	20.305,80
26/6/2006	2,1200	2,42%	2,0700	2,1200	2,0400	2.054	4.263,20
23/6/2006	2,0700	4,55%	2,0100	2,0700	1,9900	7.923	16.179,02
22/6/2006	1,9800	2,06%	1,9600	2,0300	1,9400	8.023	15.858,74
21/6/2006	1,9400	-4,43%	1,9400	1,9400	1,9400	2.045	3.974,88
20/6/2006	2,0300	5,73%	1,8900	2,0400	1,8900	9.245	18.069,46
19/6/2006	1,9200	-0,52%	1,9300	1,9600	1,8900	3.276	6.353,04
16/6/2006	1,9300	-0,52%	1,9800	1,9800	1,9300	1.814	3.583,00
15/6/2006	1,9400	2,65%	1,9200	1,9600	1,9200	3.259	6.325,40
14/6/2006	1,8900	0,53%	1,8100	1,8900	1,8100	1.043	1.931,52
13/6/2006	1,8800	-5,05%	1,8300	1,8800	1,8200	5.657	10.457,08
09/6/2006	1,9800	1,02%	1,9700	1,9800	1,9300	1.707	3.361,40
08/6/2006	1,9600	1,55%	1,8700	1,9700	1,8700	7.911	15.020,16
07/6/2006	1,9300	-4,93%	1,9700	2,0100	1,9300	4.582	8.934,76
06/6/2006	2,0300	-2,40%	1,9900	2,0300	1,9700	3.288	6.552,04
05/6/2006	2,0800	0,00%	2,0300	2,0800	1,9800	5.603	11.223,20
02/6/2006	2,0800	1,96%	1,9800	2,0800	1,9800	2.105	4.287,32
01/6/2006	2,0400	0,99%	2,0200	2,0400	1,9800	19.313	38.789,68
31/5/2006	2,0200	-0,98%	2,0400	2,0600	1,9900	5.837	11.716,80
30/5/2006	2,0400	-1,45%	1,9900	2,0700	1,9900	2.135	4.339,60
29/5/2006	2,0700	-0,96%	2,1100	2,1200	2,0700	4.175	8.700,00
26/5/2006	2,0900	3,47%	2,1100	2,1600	2,0600	37.200	78.113,92
25/5/2006	2,0200	0,50%	2,0100	2,0200	1,9700	12.272	24.505,76
24/5/2006	2,0100	-3,37%	2,0800	2,0800	1,9800	9.655	19.556,70
23/5/2006	2,0800	0,00%	2,1200	2,1800	2,0800	67.638	142.531,00
22/5/2006	2,0800	-7,56%	2,1500	2,1600	2,0600	15.554	32.503,50
19/5/2006	2,2500	-4,26%	2,1900	2,3300	2,1900	13.553	30.537,96
18/5/2006	2,3500	2,17%	2,2200	2,3500	2,2200	1.252	2.818,40
17/5/2006	2,3000	-2,95%	2,4300	2,4300	2,3000	614	1.451,60
16/5/2006	2,3700	2,16%	2,3200	2,3700	2,3200	5.941	13.994,00
15/5/2006	2,3200	-2,52%	2,3200	2,3500	2,3000	3.408	7.906,64
12/5/2006	2,3800	-4,03%	2,3300	2,4300	2,3300	1.758	4.161,32
11/5/2006	2,4800	0,40%	2,4300	2,4800	2,4300	1.605	3.933,60
10/5/2006	2,4700	0,41%	2,4400	2,4700	2,3800	2.229	5.411,36
09/5/2006	2,4600	-0,81%	2,4900	2,5100	2,4600	9.086	22.580,40
08/5/2006	2,4800	0,81%	2,4900	2,4900	2,4700	18.705	46.399,98
05/5/2006	2,4600	0,00%	2,3800	2,4600	2,3700	488	1.171,76
04/5/2006	2,4600	5,13%	2,2700	2,4600	2,2700	9.660	23.102,56
03/5/2006	2,3400	2,18%	2,2900	2,3700	2,2900	8.960	20.986,80
02/5/2006	2,2900	-1,29%	2,3200	2,3200	2,2900	4.735	10.961,96
28/4/2006	2,3200	0,87%	2,2800	2,3200	2,2800	5.619	12.984,06
27/4/2006	2,3000	-0,86%	2,3200	2,3400	2,3000	2.536	5.874,60
26/4/2006	2,3200	3,11%	2,2300	2,3200	2,2300	1.509	3.393,20
25/4/2006	2,2500	0,45%	2,2400	2,2500	2,2300	2.183	4.894,24
20/4/2006	2,2400	-1,32%	2,2500	2,2500	2,2400	2.762	6.217,00
19/4/2006	2,2700	-1,30%	2,2400	2,2900	2,2400	3.572	8.108,40
18/4/2006	2,3000	0,00%	2,3000	2,3000	2,3000	1.518	3.500,20
13/4/2006	2,3000	-1,29%	2,3300	2,3700	2,2800	10.883	25.087,74
12/4/2006	2,3300	0,43%	2,3300	2,3800	2,3300	6.764	15.861,68
11/4/2006	2,3200	-0,85%	2,2800	2,3200	2,2800	8.017	18.465,96
10/4/2006	2,3400	0,00%	2,3400	2,3400	2,2700	2.347	5.429,92
07/4/2006	2,3400	-1,68%	2,3800	2,3900	2,3200	19.561	46.240,48
06/4/2006	2,3800	5,78%	2,2400	2,4200	2,2400	10.889	25.333,06
05/4/2006	2,2500	0,00%	2,2300	2,2500	2,2300	1.368	3.060,16
04/4/2006	2,2500	0,45%	2,2300	2,2500	2,2000	3.321	7.418,08
03/4/2006	2,2400	0,00%	2,3000	2,3400	2,2400	11.319	25.776,20
31/3/2006	2,2400	-2,18%	2,2900	2,3000	2,2400	11.640	26.670,00
30/3/2006	2,2900	2,23%	2,2400	2,2900	2,2300	6.204	13.952,60
29/3/2006	2,2400	8,74%	2,0900	2,2500	2,0900	21.721	47.343,64
28/3/2006	2,0600	-0,96%	2,0800	2,0800	2,0600	5.773	11.904,80
27/3/2006	2,0800	-3,70%	2,1600	2,1600	2,0800	11.158	23.643,00
24/3/2006	2,1600	-0,92%	2,1600	2,1600	2,1600	4.172	9.016,08
23/3/2006	2,1800	-0,91%	2,2000	2,2000	2,1800	4.207	9.188,00
22/3/2006	2,2000	-1,79%	2,2500	2,2500	2,2000	4.336	9.740,00
21/3/2006	2,2400	-3,45%	2,2200	2,2900	2,2200	3.172	7.104,76
20/3/2006	2,3200	0,87%	2,2400	2,3200	2,1800	28.545	64.468,28
17/3/2006	2,3000	0,00%	2,3000	2,3000	2,2500	2.807	6.435,00
16/3/2006	2,3000	1,32%	2,3000	2,3200	2,2300	13.486	30.795,00
15/3/2006	2,2700	4,13%	2,1800	2,3200	2,1800	8.457	18.928,00
14/3/2006	2,1800	-1,80%	2,1800	2,1800	2,1800	3.522	7.679,00
13/3/2006	2,2200	1,83%	2,1800	2,2200	2,1600	2.759	6.003,80
10/3/2006	2,1800	-1,80%	2,1800	2,2700	2,1800	8.236	18.586,76
09/3/2006	2,2200	0,91%	2,1300	2,2700	2,1200	6.918	15.391,20
08/3/2006	2,2000	1,85%	2,0800	2,2000	2,0100	32.809	68.722,48
07/3/2006	2,1600	-5,26%	2,1800	2,1800	2,1500	14.266	30.827,76
03/3/2006	2,2800	-0,44%	2,2900	2,3900	2,2400	13.803	31.610,24
02/3/2006	2,2900	-3,38%	2,2800	2,3000	2,2700	22.591	51.640,36
01/3/2006	2,3700	-1,66%	2,3700	2,3800	2,3200	11.000	25.817,00
28/2/2006	2,4100	-0,82%	2,3700	2,4400	2,3700	4.528	10.955,76
27/2/2006	2,4300	-2,41%	2,4700	2,4800	2,3300	31.478	76.266,50
24/2/2006	2,4900	0,00%	2,4600	2,5300	2,4600	14.970	37.270,64
23/2/2006	2,4900	-1,58%	2,5500	2,5500	2,4900	27.305	68.248,00
22/2/2006	2,5300	1,20%	2,5000	2,5400	2,5000	19.303	48.774,56
21/2/2006	2,5000	-1,19%	2,5300	2,5500	2,4800	31.474	79.055,96
20/2/2006	2,5300	0,80%	2,5300	2,5800	2,5000	25.521	64.725,92
17/2/2006	2,5100	2,87%	2,4300	2,5100	2,4300	27.958	68.930,08
16/2/2006	2,4400	-2,01%	2,5300	2,5300	2,4400	19.616	48.790,56
15/2/2006	2,4900	-5,32%	2,6000	2,6200	2,4900	30.534	77.201,62
14/2/2006	2,6300	0,00%	2,7300	2,7300	2,6300	46.861	124.875,40
13/2/2006	2,6300	1,54%	2,5900	2,8100	2,5400	90.403	240.475,40
10/2/2006	2,5900	3,60%	2,5000	2,6200	2,5000	104.563	268.979,44
09/2/2006	2,5000	-0,40%	2,6000	2,6200	2,4900	121.110	308.910,48
08/2/2006	2,5100	6,81%	2,4300	2,5500	2,4200	99.073	247.543,72
07/2/2006	2,3500	-2,89%	2,4200	2,4200	2,2000	16.581	38.586,86
06/2/2006	2,4200	0,41%	2,4200	2,4300	2,3700	7.331	17.662,92
03/2/2006	2,4100	2,99%	2,3500	2,4200	2,2700	53.929	126.301,16
02/2/2006	2,3400	9,86%	2,1600	2,3400	2,1600	70.024	157.560,48
01/2/2006	2,1300	4,41%	2,0600	2,1300	2,0600	37.951	80.013,32
31/1/2006	2,0400	2,51%	1,9300	2,0600	1,9200	36.029	73.240,88
30/1/2006	1,9900	-1,97%	2,0300	2,0300	1,9800	5.052	10.084,92
27/1/2006	2,0300	-0,49%	2,0200	2,0300	1,9800	1.862	3.731,80
26/1/2006	2,0400	4,08%	1,9400	2,0400	1,9400	10.053	19.872,04
25/1/2006	1,9600	-1,51%	1,9900	1,9900	1,9400	6.531	12.892,76
24/1/2006	1,9900	0,00%	2,0100	2,0200	1,9900	8.646	17.343,88
23/1/2006	1,9900	-1,97%	1,9700	1,9900	1,9700	4.352	8.643,20
20/1/2006	2,0300	-2,40%	2,0900	2,0900	2,0300	13.871	28.487,04
19/1/2006	2,0800	5,58%	1,9800	2,1100	1,9800	46.825	96.450,24
18/1/2006	1,9700	-2,48%	1,9900	1,9900	1,9600	6.091	12.057,96
17/1/2006	2,0200	0,00%	2,0200	2,0600	2,0200	6.984	14.195,12
16/1/2006	2,0200	2,02%	1,9700	2,0600	1,9700	37.536	75.640,00
13/1/2006	1,9800	0,51%	1,9400	1,9900	1,9400	22.140	43.896,28
12/1/2006	1,9700	0,00%	1,9600	1,9800	1,9600	7.061	13.916,96
11/1/2006	1,9700	3,68%	1,9000	2,0200	1,9000	20.241	40.167,40
10/1/2006	1,9000	-3,06%	1,9700	1,9800	1,9000	5.456	10.658,68
09/1/2006	1,9600	-1,01%	1,9900	2,0200	1,9400	21.208	42.079,60
05/1/2006	1,9800	2,06%	1,9300	1,9900	1,9300	6.198	12.214,36
04/1/2006	1,9400	-3,48%	1,9800	1,9900	1,9400	15.732	31.129,20
03/1/2006	2,0100	1,01%	2,0100	2,0200	1,9700	11.601	23.176,80
02/1/2006	1,9900	0,51%	1,9800	2,0600	1,9800	20.845	42.377,40
30/12/2005	1,9800	1,02%	1,9300	1,9900	1,9300	18.286	35.810,86
29/12/2005	1,9600	0,00%	1,9400	1,9600	1,9000	4.414	8.531,56
28/12/2005	1,9600	2,08%	1,9300	2,0200	1,9200	12.946	25.420,36
27/12/2005	1,9200	0,00%	1,9000	1,9800	1,8900	20.306	39.085,44
23/12/2005	1,9200	1,05%	1,9300	1,9300	1,8900	3.117	5.971,16
22/12/2005	1,9000	-1,04%	1,9000	1,9000	1,8700	4.243	8.017,20
21/12/2005	1,9200	1,59%	1,8900	1,9400	1,8800	748	1.412,92
20/12/2005	1,8900	-1,56%	1,9000	1,9300	1,8900	14.119	26.913,84
19/12/2005	1,9200	0,00%	1,9000	1,9200	1,8800	6.037	11.457,40
16/12/2005	1,9200	-0,52%	1,9300	1,9300	1,9000	4.397	8.425,60
15/12/2005	1,9300	-0,52%	1,9300	1,9300	1,9300	482	930,00
14/12/2005	1,9400	1,04%	1,9200	1,9400	1,9000	2.506	4.844,60
13/12/2005	1,9200	-2,04%	1,9200	1,9400	1,9200	4.501	8.697,52
12/12/2005	1,9600	3,70%	1,9200	1,9600	1,8900	5.619	10.678,00
09/12/2005	1,8900	0,00%	1,9700	1,9700	1,8900	1.847	3.564,00
08/12/2005	1,8900	-3,57%	1,8900	1,9600	1,8900	3.485	6.637,04
07/12/2005	1,9600	-1,51%	1,9900	1,9900	1,9200	3.330	6.540,12
06/12/2005	1,9900	0,00%	1,9600	1,9900	1,9600	1.079	2.146,08
05/12/2005	1,9900	-4,33%	1,9900	2,0400	1,9900	6.463	12.925,00
02/12/2005	2,0800	-1,89%	2,0200	2,0800	2,0200	5.741	11.737,14
01/12/2005	2,1200	2,91%	2,0300	2,1200	2,0300	10.196	21.088,00
30/11/2005	2,0600	1,98%	2,0200	2,0600	1,9800	5.860	11.832,00
29/11/2005	2,0200	-1,94%	1,9800	2,0300	1,9700	7.010	14.059,76
28/11/2005	2,0600	0,00%	2,0600	2,1100	1,9900	1.246	2.562,64
25/11/2005	2,0600	-0,48%	2,0700	2,0800	2,0400	5.046	10.413,80
24/11/2005	2,0700	-2,36%	2,0400	2,0900	2,0400	1.079	2.232,08
23/11/2005	2,1200	-0,47%	2,1500	2,1500	2,0400	6.942	14.496,16
22/11/2005	2,1300	0,00%	2,1300	2,1300	2,1100	2.016	4.249,68
21/11/2005	2,1300	-0,93%	2,0700	2,1300	2,0700	1.503	3.174,24
18/11/2005	2,1500	1,42%	2,1600	2,1600	2,1100	124.414	264.556,08
17/11/2005	2,1200	1,44%	2,0900	2,1500	2,0600	22.714	47.856,72
16/11/2005	2,0900	2,45%	2,0700	2,0900	2,0400	13.116	27.152,08
15/11/2005	2,0400	0,00%	1,9900	2,0800	1,9800	6.059	12.274,48
14/11/2005	2,0400	3,03%	1,9900	2,0400	1,9700	11.554	23.111,16
11/11/2005	1,9800	-1,49%	2,0300	2,0300	1,9800	5.065	10.132,36
10/11/2005	2,0100	-1,47%	2,0700	2,0700	1,9800	12.410	24.746,40
09/11/2005	2,0400	1,49%	1,9900	2,0800	1,9600	20.687	41.810,64
08/11/2005	2,0100	-3,37%	2,0300	2,0600	1,9900	31.072	62.873,76
07/11/2005	2,0800	-3,26%	2,1600	2,1600	2,0400	34.230	71.174,40
04/11/2005	2,1500	3,37%	2,1200	2,1900	2,0800	42.883	91.145,20
03/11/2005	2,0800	10,05%	1,9300	2,0800	1,8900	52.398	104.842,48
02/11/2005	1,8900	0,53%	1,8300	1,9400	1,8300	38.258	73.055,40
01/11/2005	1,8800	-0,53%	1,8900	1,9200	1,8800	18.165	34.491,04
31/10/2005	1,8900	1,61%	1,8700	1,8900	1,8300	12.605	23.362,63
27/10/2005	1,8600	3,33%	1,7500	1,8600	1,7400	16.168	29.010,70
26/10/2005	1,8000	-2,17%	1,8100	1,8200	1,7900	18.689	33.644,80
25/10/2005	1,8400	-1,60%	1,8500	1,8700	1,8400	86.999	161.667,60
24/10/2005	1,8700	-1,58%	1,9300	1,9300	1,8500	38.674	72.930,10
21/10/2005	1,9000	0,00%	1,8900	1,9800	1,8500	50.691	96.999,00
20/10/2005	1,9000	13,10%	1,7000	1,9400	1,7000	257.300	442.872,42
19/10/2005	1,6800	-1,75%	1,7100	1,7200	1,6700	26.266	44.690,30
18/10/2005	1,7100	3,64%	1,6500	1,7400	1,6400	37.311	62.906,30
17/10/2005	1,6500	-1,79%	1,6800	1,6900	1,6400	26.089	43.717,10
14/10/2005	1,6800	5,66%	1,6500	1,7000	1,6200	39.730	66.214,47
13/10/2005	1,5900	5,30%	1,5100	1,6100	1,5100	36.879	57.736,82
12/10/2005	1,5100	2,03%	1,4700	1,5100	1,4700	18.804	27.861,22
11/10/2005	1,4800	1,37%	1,4600	1,4800	1,4500	15.750	22.908,30
10/10/2005	1,4600	2,10%	1,4400	1,4600	1,4000	3.288	4.678,32
07/10/2005	1,4300	0,00%	1,4000	1,4300	1,4000	5.819	8.203,66
06/10/2005	1,4300	-2,05%	1,4600	1,4600	1,4300	14.402	20.677,70
05/10/2005	1,4600	2,10%	1,4300	1,4700	1,4300	13.521	19.678,50
04/10/2005	1,4300	0,70%	1,4500	1,4500	1,4200	26.523	38.014,20
03/10/2005	1,4200	0,00%	1,4300	1,4700	1,4200	18.049	25.749,96
30/9/2005	1,4200	4,41%	1,4000	1,4300	1,3600	26.643	36.989,46
29/9/2005	1,3600	0,00%	1,3600	1,3800	1,3600	11.338	15.487,72
28/9/2005	1,3600	-1,45%	1,4000	1,4200	1,3600	21.850	30.026,30
27/9/2005	1,3800	-3,50%	1,4200	1,4300	1,3800	9.861	13.737,58
26/9/2005	1,4300	-1,38%	1,4500	1,4500	1,4000	4.348	6.124,74
23/9/2005	1,4500	1,40%	1,4000	1,4500	1,4000	3.585	5.138,30
22/9/2005	1,4300	2,88%	1,3700	1,4500	1,3700	19.588	27.652,54
21/9/2005	1,3900	-3,47%	1,4300	1,4300	1,3800	23.151	32.523,60
20/9/2005	1,4400	-2,70%	1,4800	1,4900	1,4400	10.497	15.352,78
19/9/2005	1,4800	2,07%	1,4500	1,4800	1,4500	17.596	25.553,80
16/9/2005	1,4500	1,40%	1,4500	1,4900	1,4000	80.431	116.171,36
15/9/2005	1,4300	0,00%	1,4200	1,4500	1,4100	25.817	37.082,80
14/9/2005	1,4300	0,00%	1,4500	1,4500	1,4200	30.423	43.481,70
13/9/2005	1,4300	-4,03%	1,4700	1,4900	1,4200	51.743	75.205,70
12/9/2005	1,4900	0,00%	1,5000	1,5000	1,4800	28.106	41.888,34
09/9/2005	1,4900	3,47%	1,4400	1,5300	1,4400	163.082	244.218,00
08/9/2005	1,4400	2,86%	1,4000	1,4600	1,3500	48.855	69.396,70
07/9/2005	1,4000	0,00%	1,3900	1,4000	1,3500	10.688	14.707,10
06/9/2005	1,4000	-0,71%	1,4000	1,4000	1,3700	8.523	11.801,32
05/9/2005	1,4100	-0,70%	1,4200	1,4200	1,3700	35.398	49.607,00
02/9/2005	1,4200	2,16%	1,4100	1,4700	1,4000	51.422	73.298,80
01/9/2005	1,3900	-0,71%	1,4100	1,4100	1,3500	45.579	63.501,90
31/8/2005	1,4000	6,87%	1,3100	1,4400	1,3100	83.596	115.098,80
30/8/2005	1,3100	5,65%	1,3600	1,3600	1,2100	127.023	156.567,80
29/8/2005	1,2400	-2,36%	1,2400	1,2600	1,2300	40.399	49.689,60
26/8/2005	1,2700	-0,78%	1,2800	1,2900	1,2700	95.515	121.629,18
25/8/2005	1,2800	-3,03%	1,2900	1,3500	1,2800	62.694	81.167,80
24/8/2005	1,3200	-2,22%	1,3400	1,3500	1,3200	21.417	28.567,40
23/8/2005	1,3500	-0,74%	1,3600	1,3600	1,3500	28.576	38.515,80
22/8/2005	1,3600	-2,86%	1,3800	1,3800	1,3600	15.606	21.408,39
19/8/2005	1,4000	2,94%	1,3600	1,4000	1,3600	96	131,40
18/8/2005	1,3600	0,74%	1,3600	1,3700	1,3600	4.495	6.130,00
17/8/2005	1,3500	-3,57%	1,4000	1,4100	1,3500	10.281	14.341,62
16/8/2005	1,4000	0,00%	1,4000	1,4000	1,4000		,00
12/8/2005	1,4000	0,72%	1,3600	1,4000	1,3600	5.052	7.024,24
11/8/2005	1,3900	1,46%	1,3700	1,3900	1,3700	6.777	9.389,00
10/8/2005	1,3700	0,00%	1,3700	1,3800	1,3700	4.414	6.070,00
09/8/2005	1,3700	0,74%	1,3600	1,3700	1,3300	6.300	8.623,88
08/8/2005	1,3600	1,49%	1,3100	1,3700	1,3100	7.160	9.624,30
05/8/2005	1,3400	0,75%	1,3100	1,3500	1,3100	1.773	2.381,78
04/8/2005	1,3300	-1,48%	1,3100	1,3300	1,3100	3.918	5.191,40
03/8/2005	1,3500	3,85%	1,3100	1,3500	1,3100	2.431	3.282,38
02/8/2005	1,3000	0,78%	1,3000	1,3000	1,3000	674	877,80
01/8/2005	1,2900	-4,44%	1,2900	1,3200	1,2900	3.997	5.190,98
29/7/2005	1,3500	0,75%	1,3300	1,3500	1,2900	4.594	6.138,70
28/7/2005	1,3400	0,00%	1,2600	1,3600	1,2600	2.702	3.613,60
27/7/2005	1,3400	2,29%	1,3100	1,3400	1,3100	14.609	19.328,10
26/7/2005	1,3100	2,34%	1,3000	1,3100	1,2900	1.527	1.985,72
25/7/2005	1,2800	0,79%	1,3000	1,3000	1,2800	4.129	5.326,24
22/7/2005	1,2700	-0,78%	1,2700	1,2800	1,2700	2.443	3.104,08
21/7/2005	1,2800	0,00%	1,2800	1,2800	1,2800	536	682,59
20/7/2005	1,2800	1,59%	1,2700	1,2800	1,2700	2.626	3.340,96
19/7/2005	1,2600	0,00%	1,2900	1,3100	1,2600	3.088	3.987,20
18/7/2005	1,2600	0,00%	1,2600	1,2600	1,2600	1.281	1.619,70
15/7/2005	1,2600	0,00%	1,2600	1,2600	1,2600	482	609,00
14/7/2005	1,2600	0,00%	1,2600	1,2700	1,2600	542	685,20
13/7/2005	1,2600	-0,79%	1,2600	1,2700	1,2600	3.259	4.129,90
12/7/2005	1,2700	0,79%	1,2600	1,2700	1,2600	2.617	3.314,24
11/7/2005	1,2600	-6,67%	1,3100	1,3100	1,2600	2.716	3.520,64
08/7/2005	1,3500	0,00%	1,3500	1,3500	1,3500		,00
07/7/2005	1,3500	0,00%	1,3500	1,3500	1,3500		,00
06/7/2005	1,3500	1,50%	1,2800	1,3500	1,2600	724	922,50
05/7/2005	1,3300	0,76%	1,2600	1,3300	1,2600	689	881,78
04/7/2005	1,3200	-2,22%	1,2600	1,3200	1,2400	5.115	6.475,20
01/7/2005	1,3500	3,05%	1,3200	1,3500	1,3100	2.889	3.847,80
30/6/2005	1,3100	0,00%	1,3100	1,3100	1,3100	434	567,00
29/6/2005	1,3100	3,15%	1,2900	1,3100	1,2800	2.765	3.541,78
28/6/2005	1,2700	-0,78%	1,2400	1,2700	1,1700	5.427	6.718,50
27/6/2005	1,2800	0,00%	1,2900	1,2900	1,2700	754	971,30
24/6/2005	1,2800	-0,78%	1,2600	1,2800	1,2600	1.124	1.414,30
23/6/2005	1,2900	2,38%	1,2400	1,2900	1,2400	577	721,70
22/6/2005	1,2600	0,00%	1,2400	1,2900	1,2300	8.652	10.780,10
21/6/2005	1,2600	0,00%	1,2900	1,2900	1,2400	8.107	10.135,50
17/6/2005	1,2600	0,80%	1,2500	1,2900	1,2400	14.399	18.025,68
16/6/2005	1,2500	0,00%	1,2500	1,2500	1,2200	34.968	43.471,10
15/6/2005	1,2500	0,00%	1,2500	1,2500	1,2400	25.848	32.169,80
14/6/2005	1,2500	-0,79%	1,2600	1,2600	1,2300	24.982	31.156,40
13/6/2005	1,2600	-0,79%	1,2700	1,2700	1,2300	8.107	10.126,90
10/6/2005	1,2700	0,00%	1,2600	1,2700	1,2600	3.276	4.147,10
09/6/2005	1,2700	0,00%	1,2700	1,2700	1,2600	2.874	3.649,80
08/6/2005	1,2700	-0,78%	1,2700	1,2700	1,2600	2.551	3.242,90
07/6/2005	1,2800	0,00%	1,2700	1,2800	1,2600	129.205	164.964,62
06/6/2005	1,2800	0,00%	1,2800	1,2800	1,2800	1.284	1.640,00

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.%