Συνεχης ενημερωση

ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)

16,2000 €

0,0000 (0,00%)

Άνοιγμα 16,2000
Υψηλό 16,2000
Χαμηλό 16,2000

Όγκος 580
Τζίρος 9.396 €
Πράξεις 4

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/11/2003	2,2600	-0,44%	2,2400	2,2700	2,2400	1.001	2.253,80
27/11/2003	2,2700	-1,30%	2,2300	2,2700	2,2300	733	1.632,80
26/11/2003	2,3000	0,00%	2,2500	2,3000	2,2500	1.040	2.340,00
25/11/2003	2,3000	-1,71%	2,3000	2,3000	2,3000	386	886,00
24/11/2003	2,3400	0,86%	2,2500	2,3400	2,2500	114	266,20
21/11/2003	2,3200	0,00%	2,3200	2,3200	2,3200		,00
20/11/2003	2,3200	-4,53%	2,3100	2,3200	2,2700	1.503	3.428,00
19/11/2003	2,4300	8,48%	2,2400	2,4300	2,2400	194.065	470.866,80
18/11/2003	2,2400	0,00%	2,2100	2,2400	2,2100	847	1.886,40
17/11/2003	2,2400	0,00%	2,1800	2,2400	2,1800	386	852,00
14/11/2003	2,2400	2,75%	2,1600	2,2400	2,1500	3.701	8.128,80
13/11/2003	2,1800	-1,80%	2,2400	2,2500	2,1400	14.805	32.242,80
12/11/2003	2,2200	0,00%	2,2200	2,2200	2,2200	770	1.708,00
11/11/2003	2,2200	-1,77%	2,2300	2,2300	2,2200	577	1.281,60
10/11/2003	2,2600	-1,74%	2,2700	2,2700	2,2200	1.234	2.786,20
07/11/2003	2,3000	0,00%	2,3000	2,3000	2,3000		,00
06/11/2003	2,3000	1,32%	2,3000	2,3000	2,3000	36	88,60
05/11/2003	2,2700	-1,30%	2,2300	2,2800	2,2200	1.926	4.348,20
04/11/2003	2,3000	-0,43%	2,2500	2,3000	2,2500	231	521,80
03/11/2003	2,3100	2,67%	2,2600	2,3100	2,2600	2.157	4.980,80
31/10/2003	2,2500	0,00%	2,2500	2,2500	2,2500	36	86,60
30/10/2003	2,2500	-3,02%	2,2500	2,2500	2,2500	155	347,20
29/10/2003	2,3200	-1,28%	2,3200	2,3200	2,3200	347	802,80
27/10/2003	2,3500	0,00%	2,3500	2,3500	2,3500		,00
24/10/2003	2,3500	1,73%	2,3000	2,3500	2,3000	347	797,80
23/10/2003	2,3100	-1,70%	2,3100	2,3100	2,3100	1.001	2.314,00
22/10/2003	2,3500	1,29%	2,3500	2,3500	2,3500	36	90,60
21/10/2003	2,3200	0,87%	2,2600	2,3200	2,2500	1.540	3.485,80
20/10/2003	2,3000	-2,13%	2,3200	2,3200	2,3000	539	1.242,00
17/10/2003	2,3500	-4,86%	2,3400	2,3500	2,3400	2.621	6.146,60
16/10/2003	2,4700	7,86%	2,2900	2,4700	2,2900	1.115	2.578,20
15/10/2003	2,2900	-1,29%	2,2900	2,2900	2,2900	5.049	11.540,00
14/10/2003	2,3200	-2,11%	2,3400	2,3400	2,3200	501	1.164,60
13/10/2003	2,3700	-0,42%	2,3900	2,3900	2,2900	6.594	15.406,60
10/10/2003	2,3800	-1,24%	2,3800	2,3800	2,3800	1.734	4.122,00
09/10/2003	2,4100	-0,41%	2,4100	2,4100	2,4100	386	928,00
08/10/2003	2,4200	-0,82%	2,4600	2,4600	2,3900	1.581	3.806,20
07/10/2003	2,4400	-2,01%	2,5000	2,5000	2,4400	1.311	3.215,40
06/10/2003	2,4900	0,40%	2,4900	2,4900	2,4900	36	96,00
03/10/2003	2,4800	0,81%	2,4800	2,4800	2,4800	1.001	2.475,20
02/10/2003	2,4600	0,82%	2,4400	2,5200	2,4400	1.540	3.802,00
01/10/2003	2,4400	0,83%	2,4400	2,4400	2,4400	962	2.350,00
30/9/2003	2,4200	0,41%	2,4200	2,4200	2,4200	3.854	9.300,00
29/9/2003	2,4100	0,00%	2,4100	2,4100	2,4100	386	928,00
26/9/2003	2,4100	-2,03%	2,4100	2,4100	2,4100	1.001	2.412,80
25/9/2003	2,4600	-1,20%	2,4900	2,5200	2,4600	1.887	4.672,40
24/9/2003	2,4900	0,00%	2,5200	2,5200	2,4900	2.042	5.105,00
23/9/2003	2,4900	-2,73%	2,4900	2,4900	2,4900	1.001	2.501,20
22/9/2003	2,5600	-2,29%	2,5600	2,5600	2,5600	962	2.470,00
19/9/2003	2,6200	-1,50%	2,6200	2,6200	2,6200	962	2.523,00
18/9/2003	2,6600	-5,34%	2,6100	2,6900	2,4800	22.750	58.571,20
17/9/2003	2,8100	8,91%	2,4600	2,8100	2,4600	16.195	41.537,80
16/9/2003	2,5800	0,00%	2,5800	2,5800	2,5800		,00
15/9/2003	2,5800	0,39%	2,4600	2,5800	2,4100	8.212	20.696,40
12/9/2003	2,5700	-1,15%	2,4000	2,5700	2,4000	7.826	19.312,40
11/9/2003	2,6000	12,07%	2,3200	2,6000	2,2500	2.931	7.043,20
10/9/2003	2,3200	-2,93%	2,3200	2,3200	2,3200	231	536,40
09/9/2003	2,3900	-4,02%	2,4200	2,4200	2,3600	2.776	6.639,20
08/9/2003	2,4900	-0,80%	2,4400	2,4900	2,3800	3.816	9.234,00
05/9/2003	2,5100	-1,57%	2,4800	2,5100	2,4800	270	668,00
04/9/2003	2,5500	1,59%	2,4400	2,5500	2,4400	2.390	5.829,20
03/9/2003	2,5100	-1,57%	2,5100	2,5100	2,5100	3.392	8.510,80
02/9/2003	2,5500	0,79%	2,4900	2,5600	2,3900	12.107	29.568,00
01/9/2003	2,5300	11,45%	2,2700	2,5300	2,2300	2.968	6.863,40
29/8/2003	2,2700	-2,16%	2,2900	2,2900	2,2700	811	1.845,20
28/8/2003	2,3200	-1,28%	2,3800	2,3800	2,3200	9.446	21.930,40
27/8/2003	2,3500	-3,69%	2,4000	2,4300	2,3500	11.219	26.733,80
26/8/2003	2,4400	-2,01%	2,4600	2,4600	2,4000	4.627	11.253,60
25/8/2003	2,4900	-6,74%	2,7200	2,7200	2,4200	10.218	25.701,20
22/8/2003	2,6700	-2,20%	2,6900	2,6900	2,6500	1.811	4.821,60
21/8/2003	2,7300	-1,80%	2,7400	2,7800	2,7300	4.241	11.602,40
20/8/2003	2,7800	-1,77%	2,8200	2,8200	2,7400	4.124	11.455,20
19/8/2003	2,8300	-1,74%	2,8300	2,8800	2,8300	8.173	23.331,20
18/8/2003	2,8800	0,70%	2,8300	2,8800	2,8200	4.935	14.065,40
14/8/2003	2,8600	7,92%	2,5800	2,8600	2,5800	8.134	22.169,80
13/8/2003	2,6500	0,00%	2,6900	2,6900	2,6500	1.234	3.261,20
12/8/2003	2,6500	-2,21%	2,6900	2,7600	2,5800	7.595	20.544,20
11/8/2003	2,7100	-5,57%	2,8200	2,8200	2,7100	3.816	10.515,40
08/8/2003	2,8700	-2,71%	2,8800	2,9500	2,8700	11.180	32.814,40
07/8/2003	2,9500	-2,64%	2,9900	3,0000	2,8700	34.780	101.979,20
06/8/2003	3,0300	-1,30%	3,0400	3,0500	3,0300	18.469	56.007,80
05/8/2003	3,0700	3,72%	2,9000	3,0900	2,8400	211.724	637.022,20
04/8/2003	2,9600	4,96%	2,8200	2,9800	2,8200	21.477	61.280,20
01/8/2003	2,8200	11,90%	2,5100	2,8200	2,5100	32.041	84.483,60
31/7/2003	2,5200	3,28%	2,4200	2,5200	2,4200	14.920	37.140,00
30/7/2003	2,4400	2,52%	2,3500	2,4600	2,3500	12.954	31.043,20
29/7/2003	2,3800	0,42%	2,3300	2,3800	2,2600	3.932	9.166,80
28/7/2003	2,3700	-2,87%	2,4200	2,4400	2,3700	2.584	6.222,80
25/7/2003	2,4400	-4,31%	2,4700	2,4800	2,4400	4.551	11.198,20
24/7/2003	2,5500	2,41%	2,4400	2,5900	2,2200	24.987	62.023,80
23/7/2003	2,4900	-3,11%	2,5400	2,5800	2,4900	37.478	95.775,40
22/7/2003	2,5700	3,63%	2,4700	2,5700	2,4600	28.917	73.080,40
21/7/2003	2,4800	12,22%	2,2200	2,4800	2,1600	86.484	198.845,20
18/7/2003	2,2100	-3,49%	2,2300	2,3000	2,2100	203.820	450.915,60
17/7/2003	2,2900	0,00%	2,2200	2,2900	2,1900	6.130	13.746,40
16/7/2003	2,2900	6,02%	2,0900	2,3100	2,0900	14.883	32.401,00
15/7/2003	2,1600	-1,82%	2,1500	2,1800	2,1300	14.073	30.353,00
14/7/2003	2,2000	2,80%	2,1700	2,2300	2,1700	18.045	39.601,80
11/7/2003	2,1400	-1,38%	2,1500	2,1500	2,1100	2.621	5.585,60
10/7/2003	2,1700	2,84%	2,1100	2,1700	2,0500	21.900	46.595,00
09/7/2003	2,1100	7,65%	1,9200	2,1100	1,8500	69.288	139.735,00
08/7/2003	1,9600	8,89%	1,8400	1,9700	1,8000	126.433	237.148,20
07/7/2003	1,8000	-1,10%	1,8000	1,8300	1,7900	12.607	22.742,00
04/7/2003	1,8200	-0,55%	1,8000	1,8200	1,6700	6.516	11.560,80
03/7/2003	1,8300	0,00%	1,8000	1,8300	1,8000	6.246	11.218,40
02/7/2003	1,8300	1,67%	1,8000	1,8300	1,7800	5.707	10.267,80
01/7/2003	1,8000	0,00%	1,8000	1,8000	1,8000	3.084	5.532,00
30/6/2003	1,8000	1,69%	1,7500	1,8000	1,7500	962	1.720,40
27/6/2003	1,7700	4,73%	1,7100	1,8300	1,7100	5.091	8.885,80
26/6/2003	1,6900	-5,59%	1,7700	1,7700	1,6700	3.431	5.887,40
25/6/2003	1,7900	0,00%	1,8300	1,8900	1,6400	11.722	20.763,00
24/6/2003	1,7900	-1,65%	1,8200	1,8200	1,7900	770	1.382,00
23/6/2003	1,8200	-0,55%	1,8300	1,8300	1,8000	2.488	4.505,20
20/6/2003	1,8300	-0,54%	1,8400	1,8400	1,8000	4.241	7.711,40
19/6/2003	1,8400	0,00%	1,8200	1,8500	1,8000	1.079	1.959,20
18/6/2003	1,8400	0,55%	1,8300	1,8400	1,8300	386	709,60
17/6/2003	1,8300	0,55%	1,8200	1,8400	1,7800	6.321	11.548,80
13/6/2003	1,8200	0,00%	1,8000	1,8200	1,8000	655	1.185,80
12/6/2003	1,8200	0,00%	1,8300	1,8400	1,8100	10.063	18.322,40
11/6/2003	1,8200	-3,70%	1,8900	1,8900	1,8200	3.777	6.996,20
10/6/2003	1,8900	-2,07%	1,8900	1,8900	1,8900	577	1.092,00
09/6/2003	1,9300	-2,03%	1,8900	1,9400	1,8900	6.941	13.358,60
06/6/2003	1,9700	7,65%	1,8300	1,9700	1,7400	15.267	28.523,20
05/6/2003	1,8300	-3,17%	1,9200	1,9200	1,8200	2.543	4.687,20
04/6/2003	1,8900	-3,57%	1,9600	1,9600	1,8900	2.235	4.271,80
03/6/2003	1,9600	-0,51%	1,9300	1,9600	1,9000	770	1.488,60
02/6/2003	1,9700	0,51%	1,9600	1,9700	1,9600	23.907	47.096,00
30/5/2003	1,9600	0,00%	2,0400	2,0400	1,9100	7.248	14.701,40
29/5/2003	1,9600	0,51%	1,9500	1,9600	1,8800	4.627	8.897,00
28/5/2003	1,9500	4,28%	1,8500	1,9500	1,8500	2.196	4.214,80
27/5/2003	1,8700	2,75%	1,8100	2,0300	1,8100	9.253	18.083,00
26/5/2003	1,8200	0,00%	1,8200	1,8200	1,7400	770	1.381,20
23/5/2003	1,8200	-0,55%	1,8200	1,8200	1,7700	4.666	8.415,00
22/5/2003	1,8300	0,00%	1,8400	1,8400	1,8300	694	1.272,00
21/5/2003	1,8300	0,00%	1,8200	1,8400	1,8200	387.551	713.586,20
20/5/2003	1,8300	0,00%	1,7800	1,8300	1,7800	1.156	2.111,40
19/5/2003	1,8300	4,57%	1,7000	1,8700	1,7000	2.738	,00
16/5/2003	1,7500	3,55%	1,7100	1,7500	1,6100	2.429	4.118,40
15/5/2003	1,6900	-1,74%	1,7400	1,7400	1,6400	2.120	3.560,80
14/5/2003	1,7200	1,78%	1,7700	1,7700	1,6300	733	1.248,20
13/5/2003	1,6900	1,81%	1,6600	1,6900	1,6600	925	1.551,80
12/5/2003	1,6600	1,22%	1,6100	1,6600	1,5900	4.509	7.287,40
09/5/2003	1,6400	0,00%	1,6800	1,6900	1,6100	2.813	4.637,00
08/5/2003	1,6400	0,61%	1,5500	1,6400	1,5500	5.205	8.463,00
07/5/2003	1,6300	-3,55%	1,7100	1,7100	1,6200	6.167	10.106,60
06/5/2003	1,6900	-1,17%	1,7100	1,7100	1,6400	3.701	6.164,40
05/5/2003	1,7100	0,59%	1,6900	1,7100	1,6700	5.938	10.042,40
02/5/2003	1,7000	-0,58%	1,6800	1,7100	1,6100	1.079	1.810,80
30/4/2003	1,7100	0,00%	1,7100	1,7100	1,6900	1.156	1.970,00
29/4/2003	1,7100	0,00%	1,7100	1,7100	1,6400	1.079	1.844,00
24/4/2003	1,7100	-1,72%	1,7300	1,7300	1,6500	847	1.445,80
23/4/2003	1,7400	1,75%	1,7400	1,7400	1,7400	3.007	5.225,40
22/4/2003	1,7100	1,79%	1,6900	1,7100	1,6500	1.348	2.290,20
17/4/2003	1,6800	-1,18%	1,6900	1,6900	1,6400	1.657	2.761,20
16/4/2003	1,7000	-0,58%	1,7100	1,7300	1,6600	1.156	1.949,40
15/4/2003	1,7100	0,00%	1,7100	1,7300	1,7100	1.540	2.643,00
14/4/2003	1,7100	0,00%	1,7100	1,7100	1,6200	3.162	5.298,60
11/4/2003	1,7100	0,00%	1,7100	1,7100	1,7100	1.734	2.966,00
10/4/2003	1,7100	1,18%	1,7100	1,7100	1,6200	2.621	4.435,20
09/4/2003	1,6900	0,60%	1,6800	1,6900	1,6400	8.289	13.893,00
08/4/2003	1,6800	0,00%	1,6700	1,6800	1,6200	1.581	2.638,80
07/4/2003	1,6800	2,44%	1,7100	1,7100	1,5900	5.707	9.357,60
04/4/2003	1,6400	-4,09%	1,7400	1,7400	1,6100	26.527	,00
03/4/2003	1,7100	1,79%	1,7100	1,7100	1,6300	539	,00
02/4/2003	1,6800	1,20%	1,5500	1,7000	1,5500	2.621	4.313,40
01/4/2003	1,6600	0,00%	1,6600	1,6600	1,6100	5.319	8.776,80
31/3/2003	1,6600	-2,92%	1,7100	1,7100	1,5900	4.780	7.887,60
28/3/2003	1,7100	1,79%	1,7100	1,7100	1,7100	192	328,00
27/3/2003	1,6800	-1,18%	1,6900	1,7200	1,6400	2.273	3.762,80
26/3/2003	1,7000	-0,58%	1,7300	1,7300	1,5400	1.156	1.943,00
24/3/2003	1,7100	-3,39%	1,7600	1,7600	1,6400	1.234	2.086,60
21/3/2003	1,7700	1,72%	1,6500	1,8200	1,6500	539	950,40
20/3/2003	1,7400	0,00%	1,7400	1,7400	1,7400	155	267,20
19/3/2003	1,7400	1,75%	1,7100	1,7700	1,6000	1.272	2.177,00
18/3/2003	1,7100	6,87%	1,6400	1,7600	1,6400	4.357	7.288,40
17/3/2003	1,6000	-3,03%	1,6400	1,6400	1,5300	1.850	2.950,00
14/3/2003	1,6500	-0,60%	1,6800	1,6800	1,5600	4.588	7.426,80
13/3/2003	1,6600	-1,19%	1,6600	1,6800	1,5200	2.813	4.497,60
12/3/2003	1,6800	1,20%	1,6600	1,6800	1,6600	462	771,20
11/3/2003	1,6600	0,00%	1,6600	1,6600	1,6100	2.042	3.337,60
07/3/2003	1,6600	-4,60%	1,7500	1,7500	1,6600	617	1.057,80
06/3/2003	1,7400	-3,33%	1,8200	1,8200	1,6900	7.327	11.757,20
05/3/2003	1,8000	-1,10%	1,8200	1,8200	1,6800	3.277	5.769,20
04/3/2003	1,8200	0,00%	1,8000	1,8200	1,6500	1.464	2.600,40
03/3/2003	1,8200	0,00%	1,9200	1,9200	1,8200	1.001	1.844,00
28/2/2003	1,8200	4,00%	1,8700	1,8700	1,7600	887	1.601,80
27/2/2003	1,7500	0,57%	1,7500	1,7500	1,7500	78	134,40
26/2/2003	1,7400	-3,33%	1,7600	1,7700	1,6800	2.968	5.145,00
25/2/2003	1,8000	0,00%	1,8000	1,8000	1,8000	770	1.380,00
24/2/2003	1,8000	0,00%	1,7700	1,8000	1,7500	1.311	2.333,40
21/2/2003	1,8000	-3,74%	1,8900	1,8900	1,8000	847	1.592,80
20/2/2003	1,8700	0,00%	1,8200	1,8700	1,8200	577	1.060,00
19/2/2003	1,8700	0,00%	1,8700	1,8700	1,8700	770	1.438,00
18/2/2003	1,8700	0,00%	1,8700	1,8700	1,8400	1.926	3.578,00
17/2/2003	1,8700	0,00%	1,8700	1,8700	1,8700	192	359,00
14/2/2003	1,8700	1,63%	1,8400	1,8700	1,8300	1.734	3.201,00
13/2/2003	1,8400	-1,60%	1,8700	1,8700	1,7800	2.584	4.644,80
12/2/2003	1,8700	0,00%	1,8200	1,8700	1,8200	770	1.420,00
11/2/2003	1,8700	1,63%	1,8200	1,8700	1,8200	2.273	4.177,60
10/2/2003	1,8400	1,10%	1,8300	1,8400	1,8300	386	708,20
07/2/2003	1,8200	1,11%	1,7900	1,8200	1,7800	2.890	5.165,00
06/2/2003	1,8000	-1,10%	1,8200	1,8200	1,6600	197.071	354.407,60
05/2/2003	1,8200	0,00%	1,8200	1,8200	1,6600	2.315	4.052,20
04/2/2003	1,8200	0,00%	1,8700	1,8700	1,8200	2.235	4.077,00
03/2/2003	1,8200	0,00%	1,8200	1,8200	1,8000	1.348	2.440,40
31/1/2003	1,8200	0,00%	1,7900	1,8200	1,7900	1.926	3.456,80
30/1/2003	1,8200	1,11%	1,8200	1,8200	1,8200	386	700,00
29/1/2003	1,8000	-1,10%	1,8300	1,8300	1,7000	1.311	2.350,00
28/1/2003	1,8200	-0,55%	1,8300	1,8300	1,7100	308	557,40
27/1/2003	1,8300	0,00%	1,8300	1,8300	1,7700	347	634,40
24/1/2003	1,8300	0,55%	1,8500	1,8500	1,7700	1.311	2.362,20
23/1/2003	1,8200	-2,15%	1,8600	1,8700	1,7100	100.636	182.376,80
22/1/2003	1,8600	1,64%	1,8600	1,8700	1,8600	7.134	13.246,60
21/1/2003	1,8300	-1,08%	1,8700	1,8700	1,8200	694	1.271,00
20/1/2003	1,8500	-3,65%	1,9200	1,9200	1,8100	153.771	283.378,60
17/1/2003	1,9200	0,00%	1,9200	1,9200	1,9200	192	370,00
16/1/2003	1,9200	1,59%	1,9200	1,9200	1,8900	386	738,00
15/1/2003	1,8900	-1,56%	1,8900	1,8900	1,7900	1.581	2.975,20
14/1/2003	1,9200	0,00%	1,8900	1,9200	1,8900	1.156	2.205,00
13/1/2003	1,9200	-1,03%	1,8800	1,9200	1,8300	4.201	7.923,40
10/1/2003	1,9400	2,65%	1,9400	1,9400	1,9200	192	372,40
09/1/2003	1,8900	-4,06%	1,9200	1,9600	1,8900	2.273	4.334,40
08/1/2003	1,9700	-2,48%	1,9700	1,9700	1,9700	192	379,00
07/1/2003	2,0200	1,51%	2,0200	2,0200	2,0200	192	388,00
03/1/2003	1,9900	1,02%	1,9900	1,9900	1,9900	770	1.532,00
02/1/2003	1,9700	0,00%	1,9400	1,9700	1,9400	1.540	3.010,00
31/12/2002	1,9700	-0,51%	1,9000	1,9700	1,9000	5.360	10.343,60
30/12/2002	1,9800	-0,50%	1,9200	1,9800	1,8700	5.360	10.422,00
27/12/2002	1,9900	2,58%	1,8600	1,9900	1,8500	962	1.811,20
24/12/2002	1,9400	-2,51%	1,9700	1,9700	1,8700	3.162	6.064,60
23/12/2002	1,9900	0,00%	1,9800	1,9900	1,9800	192	381,80
20/12/2002	1,9900	1,02%	1,9800	1,9900	1,9700	1.156	2.283,40
19/12/2002	1,9700	-1,01%	1,9900	1,9900	1,9200	770	1.504,80
18/12/2002	1,9900	-1,00%	2,0300	2,0300	1,9300	1.887	3.758,80
17/12/2002	2,0100	1,01%	2,0000	2,0300	1,9700	3.277	6.585,60
16/12/2002	1,9900	-1,00%	2,0000	2,0000	1,9100	2.543	4.964,60
13/12/2002	2,0100	-0,99%	2,0000	2,0100	1,9500	1.734	3.452,00
12/12/2002	2,0300	-0,49%	2,0300	2,0300	2,0300	770	1.558,00
11/12/2002	2,0400	1,49%	2,0100	2,0400	2,0100	308	624,80
10/12/2002	2,0100	1,01%	2,0100	2,0100	2,0100	386	773,00
09/12/2002	1,9900	-1,97%	2,0000	2,0000	1,9400	1.540	3.051,00
06/12/2002	2,0300	0,00%	2,0300	2,0300	1,9700	1.156	2.321,40
05/12/2002	2,0300	-0,98%	2,0600	2,0600	1,9500	43.455	84.918,40
04/12/2002	2,0500	0,49%	2,0600	2,0700	2,0300	386	790,00
03/12/2002	2,0400	-0,97%	2,0600	2,0600	2,0100	733	1.490,00
02/12/2002	2,0600	0,00%	2,0600	2,0600	1,9900	925	1.882,80
29/11/2002	2,0600	1,48%	2,0600	2,0600	2,0100	539	1.099,20
28/11/2002	2,0300	0,00%	2,2000	2,2000	2,0100	9.600	19.480,20
27/11/2002	2,0300	-1,46%	2,0600	2,0600	1,9900	1.464	2.967,60
26/11/2002	2,0600	0,00%	2,1500	2,1500	2,0600	425	876,80
25/11/2002	2,0600	0,00%	2,0600	2,0600	2,0600	770	1.588,00
22/11/2002	2,0600	0,49%	2,0400	2,0600	2,0200	3.893	7.875,20
21/11/2002	2,0500	3,02%	2,0500	2,0600	2,0000	5.013	10.245,20
20/11/2002	1,9900	-3,40%	2,0600	2,0600	1,9900	5.205	10.433,60
19/11/2002	2,0600	-0,96%	2,0800	2,0800	2,0400	6.438	13.184,80
18/11/2002	2,0800	0,48%	2,0000	2,0800	2,0000	770	1.574,20
15/11/2002	2,0700	1,97%	2,0200	2,0700	1,8900	24.446	50.365,40
14/11/2002	2,0300	0,00%	2,0300	2,0300	2,0100	962	1.946,00
13/11/2002	2,0300	-1,93%	2,0600	2,0600	2,0000	3.084	6.253,80
12/11/2002	2,0700	-0,48%	2,0700	2,0700	2,0600	462	954,20
11/11/2002	2,0800	0,00%	2,0700	2,0800	2,0700	462	955,60
08/11/2002	2,0800	-2,35%	2,0800	2,0800	2,0000	3.162	6.395,40
07/11/2002	2,1300	2,40%	2,0800	2,1300	2,0800	2.662	5.614,40
06/11/2002	2,0800	-2,35%	2,1000	2,1300	1,9900	4.279	8.773,80
05/11/2002	2,1300	4,41%	2,0400	2,1400	2,0400	61.269	127.892,00
04/11/2002	2,0400	0,00%	2,0400	2,0400	2,0400	617	1.254,40
01/11/2002	2,0400	0,00%	1,9500	2,0400	1,9500	270	545,60
31/10/2002	2,0400	0,49%	2,0300	2,0400	1,9900	4.666	9.417,80
30/10/2002	2,0300	0,00%	2,0300	2,0300	2,0300	192	391,00
29/10/2002	2,0300	-1,46%	2,0500	2,0500	1,9900	501	1.014,00
25/10/2002	2,0600	-0,96%	2,0600	2,0600	2,0600	192	397,00
24/10/2002	2,0800	4,00%	2,0000	2,0800	1,9400	3.509	7.132,80
23/10/2002	2,0000	-2,44%	1,9900	2,0200	1,8900	37.707	73.091,80
22/10/2002	2,0500	1,49%	2,0300	2,0500	2,0300	308	626,40
21/10/2002	2,0200	-0,49%	2,0200	2,0200	2,0200	386	776,00
18/10/2002	2,0300	-0,98%	1,9900	2,0300	1,9600	2.738	5.467,60
17/10/2002	2,0500	0,00%	2,0500	2,0500	2,0500	770	1.576,00
16/10/2002	2,0500	0,00%	2,0500	2,0500	1,9700	925	1.879,20
15/10/2002	2,0500	0,00%	2,0500	2,0500	2,0500	192	394,00
14/10/2002	2,0500	0,99%	2,0300	2,0600	2,0000	5.283	10.730,20
11/10/2002	2,0300	4,10%	2,0000	2,0600	1,9500	60.962	120.856,80
10/10/2002	1,9500	-0,51%	1,9400	1,9600	1,9400	2.698	5.246,80
09/10/2002	1,9600	-1,51%	1,9500	1,9700	1,9300	10.063	19.593,20
08/10/2002	1,9900	-0,50%	2,0100	2,0300	1,9800	3.893	7.782,60
07/10/2002	2,0000	0,00%	2,0100	2,0300	1,9500	2.351	4.690,40
04/10/2002	2,0000	0,50%	1,9900	2,0000	1,8900	2.120	4.123,40
03/10/2002	1,9900	-1,97%	2,0300	2,0300	1,9500	6.553	12.834,00
02/10/2002	2,0300	0,00%	2,0600	2,0600	2,0300	1.926	3.916,00
01/10/2002	2,0300	3,57%	1,9700	2,0300	1,9500	3.392	6.657,00
30/9/2002	1,9600	-1,01%	1,9700	1,9700	1,8600	4.471	8.597,80
27/9/2002	1,9800	-0,50%	1,9700	2,0000	1,8900	2.120	4.136,00
26/9/2002	1,9900	1,53%	2,0200	2,0300	1,9000	4.433	8.667,40
25/9/2002	1,9600	-5,77%	1,8400	2,0500	1,8400	8.906	17.382,40
24/9/2002	2,0800	4,52%	1,9900	2,0800	1,8900	19.974	39.540,60
23/9/2002	1,9900	2,58%	1,9900	1,9900	1,9500	1.156	2.265,20
20/9/2002	1,9400	3,74%	1,8700	1,9400	1,8300	5.744	10.776,20
19/9/2002	1,8700	-1,58%	1,9500	1,9500	1,8400	3.277	6.166,20
18/9/2002	1,9000	-4,52%	2,0300	2,0300	1,8500	6.477	12.331,80
17/9/2002	1,9900	0,00%	2,0400	2,0400	1,9600	1.156	2.289,20
16/9/2002	1,9900	0,00%	2,0000	2,0000	1,9500	1.348	2.667,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%