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
24/3/2004	1,9000	0,53%	1,8900	1,9000	1,8900	1.540	2.921,80
23/3/2004	1,8900	0,53%	1,8800	1,8900	1,8800	1.540	2.908,00
22/3/2004	1,8800	-1,05%	1,9000	1,9100	1,8700	2.776	5.229,80
19/3/2004	1,9000	0,00%	1,8900	1,9000	1,8700	3.970	7.498,60
18/3/2004	1,9000	0,00%	1,8800	1,9000	1,8700	3.162	5.966,00
17/3/2004	1,9000	0,00%	1,9000	1,9000	1,9000	1.540	2.936,00
16/3/2004	1,9000	1,06%	1,9000	1,9000	1,9000	770	1.468,00
15/3/2004	1,8800	0,00%	1,8900	1,8900	1,8800	1.926	3.636,00
12/3/2004	1,8800	0,00%	1,8800	1,8800	1,8800	1.156	2.172,00
11/3/2004	1,8800	-2,08%	1,8900	1,8900	1,8800	4.046	7.616,00
10/3/2004	1,9200	-2,54%	1,9200	1,9200	1,8900	2.235	4.289,00
09/3/2004	1,9700	0,00%	1,9700	1,9700	1,9700	1.156	2.280,00
08/3/2004	1,9700	-1,01%	1,9700	1,9700	1,9700	2.507	4.935,00
05/3/2004	1,9900	3,65%	1,9200	1,9900	1,9200	1.926	3.736,60
04/3/2004	1,9200	2,67%	1,8700	1,9200	1,8700	1.464	2.798,00
03/3/2004	1,8700	0,00%	1,8700	1,8700	1,8700	4.046	7.565,00
02/3/2004	1,8700	-1,06%	1,8700	1,8800	1,8300	10.178	19.015,20
01/3/2004	1,8900	0,00%	1,8900	1,8900	1,8700	8.867	16.672,00
27/2/2004	1,8900	-0,53%	1,8900	1,8900	1,8800	2.351	4.452,20
26/2/2004	1,9000	0,00%	1,8900	1,9000	1,8900	3.932	7.426,40
25/2/2004	1,9000	0,00%	1,9000	1,9000	1,8600	2.081	3.950,20
24/2/2004	1,9000	-2,56%	1,9600	1,9600	1,9000	5.591	10.727,00
20/2/2004	1,9500	-0,51%	1,9600	1,9600	1,9500	770	1.502,00
19/2/2004	1,9600	-4,85%	2,0600	2,0600	1,9600	3.354	6.677,00
18/2/2004	2,0600	6,19%	1,9300	2,0600	1,8900	4.666	9.005,40
17/2/2004	1,9400	1,04%	1,9200	1,9400	1,8900	3.162	6.059,60
16/2/2004	1,9200	-1,03%	1,9300	1,9300	1,9200	2.854	5.481,60
13/2/2004	1,9400	-0,51%	1,9300	1,9400	1,9200	1.079	2.089,60
12/2/2004	1,9500	0,00%	1,9400	1,9500	1,9400	1.156	2.246,00
11/2/2004	1,9500	0,52%	1,9500	1,9500	1,9200	1.348	2.619,00
10/2/2004	1,9400	0,00%	1,9500	1,9900	1,9000	4.316	,00
09/2/2004	1,9400	-0,51%	1,8900	1,9400	1,8900	1.156	2.225,00
06/2/2004	1,9500	1,04%	1,8900	1,9500	1,8900	1.194	2.323,00
05/2/2004	1,9300	-1,03%	1,9500	1,9900	1,9200	10.102	19.705,40
04/2/2004	1,9500	0,52%	1,9400	1,9600	1,8800	2.081	4.024,20
03/2/2004	1,9400	0,00%	1,9600	1,9600	1,9000	1.926	3.732,00
02/2/2004	1,9400	0,52%	1,9300	1,9400	1,9100	2.698	5.212,00
30/1/2004	1,9300	-1,03%	1,9400	1,9700	1,9200	8.597	16.737,80
29/1/2004	1,9500	-2,50%	1,9400	1,9500	1,9400	1.311	2.546,40
28/1/2004	2,0000	0,50%	2,0000	2,0000	2,0000	501	1.001,00
27/1/2004	1,9900	2,05%	1,9500	2,0600	1,9400	3.315	6.460,80
26/1/2004	1,9500	-3,94%	1,9900	1,9900	1,9500	2.776	5.477,00
23/1/2004	2,0300	2,01%	1,9900	2,0300	1,9700	5.591	11.152,00
22/1/2004	1,9900	-1,97%	2,0300	2,0300	1,9900	2.468	4.939,00
21/1/2004	2,0300	0,00%	2,0300	2,0400	2,0300	3.662	7.421,60
20/1/2004	2,0300	-0,49%	1,9900	2,0300	1,9900	4.471	9.042,80
19/1/2004	2,0400	0,49%	2,0300	2,0900	1,9500	6.438	12.954,80
16/1/2004	2,0300	-3,79%	2,1100	2,1100	2,0100	21.592	44.060,80
15/1/2004	2,1100	-1,86%	2,1500	2,1500	2,1000	3.007	6.377,60
14/1/2004	2,1500	-2,27%	2,1400	2,1800	2,1300	1.811	3.871,60
13/1/2004	2,2000	-1,35%	2,1900	2,2000	2,1900	847	1.858,60
12/1/2004	2,2300	1,36%	2,1900	2,2300	2,1700	2.931	6.387,80
09/1/2004	2,2000	-0,45%	2,2000	2,2000	2,2000	1.964	4.327,00
08/1/2004	2,2100	-3,49%	2,3000	2,3000	2,2100	3.199	7.121,80
07/1/2004	2,2900	-0,43%	2,2900	2,2900	2,2900	4.241	9.680,00
05/1/2004	2,3000	0,00%	2,3000	2,3000	2,3000	770	1.776,00
02/1/2004	2,3000	-2,95%	2,3200	2,3200	2,3000	3.701	8.524,20
31/12/2003	2,3700	0,00%	2,3300	2,3700	2,3300	425	988,80
30/12/2003	2,3700	0,00%	2,3900	2,3900	2,3300	20.436	48.350,40
29/12/2003	2,3700	1,72%	2,3500	2,3700	2,3200	19.896	46.718,40
24/12/2003	2,3300	0,87%	2,3200	2,3700	2,2700	17.006	39.574,40
23/12/2003	2,3100	2,21%	2,2900	2,3100	2,2500	2.968	,00
22/12/2003	2,2600	3,67%	2,2300	2,2600	2,2300	4.087	9.216,00
19/12/2003	2,1800	-4,39%	2,2800	2,2800	2,1800	2.351	,00
18/12/2003	2,2800	9,62%	2,1100	2,2800	2,0600	1.964	4.158,60
17/12/2003	2,0800	0,97%	2,0800	2,0800	2,0300	577	1.188,60
16/12/2003	2,0600	-2,83%	2,0600	2,0800	2,0600	3.740	7.715,40
15/12/2003	2,1200	-0,47%	2,0900	2,1200	2,0900	577	1.206,20
12/12/2003	2,1300	0,47%	2,1100	2,1300	2,1000	638.103	1.356.972,00
11/12/2003	2,1200	-1,40%	2,1300	2,1300	2,1200	1.079	2.287,40
10/12/2003	2,1500	-0,92%	2,1900	2,1900	2,1500	155	334,00
09/12/2003	2,1700	-1,36%	2,2000	2,2000	2,1300	3.046	6.571,20
08/12/2003	2,2000	-0,90%	2,2400	2,2400	2,2000	78	171,40
05/12/2003	2,2200	-1,33%	2,2400	2,2400	2,2200	1.387	3.078,00
04/12/2003	2,2500	-0,88%	2,2400	2,2500	2,2000	2.584	5.728,80
03/12/2003	2,2700	0,44%	2,2300	2,2700	2,2300	425	947,40
02/12/2003	2,2600	1,80%	2,2200	2,2600	2,2200	231	515,00
01/12/2003	2,2200	-1,77%	2,2300	2,2300	2,2200	308	685,40
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	0,00%	1,9200	1,9600	1,8900	2.273	4.334,40

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.%