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
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	-1,97%	2,0000	2,0000	1,9500	1.348	2.667,20
13/9/2002	2,0300	2,01%	2,0300	2,0300	2,0300	114	233,40
12/9/2002	1,9900	2,58%	2,0100	2,0100	1,9400	1.156	2.280,20
11/9/2002	1,9400	-4,43%	2,0500	2,0500	1,8600	8.751	16.901,40
10/9/2002	2,0300	1,00%	2,0600	2,0600	2,0300	386	785,00
09/9/2002	2,0100	-0,99%	2,0300	2,1700	1,9600	1.079	2.185,20
06/9/2002	2,0300	1,00%	2,0600	2,0600	1,9600	1.234	2.471,00
05/9/2002	2,0100	-0,99%	1,9900	2,0100	1,9400	1.850	3.630,00
04/9/2002	2,0300	-1,46%	2,0000	2,0300	1,9700	1.464	2.934,80
03/9/2002	2,0600	3,52%	2,0600	2,0800	1,9900	617	1.255,40
02/9/2002	1,9900	-3,40%	2,0700	2,0800	1,9900	386	782,20
30/8/2002	2,0600	-0,48%	2,0600	2,0600	2,0600	462	951,00
29/8/2002	2,0700	0,49%	2,0600	2,0800	2,0500	1.695	3.487,20
28/8/2002	2,0600	0,00%	2,0800	2,0800	2,0300	539	1.109,00
27/8/2002	2,0600	0,49%	2,0600	2,0600	2,0400	3.701	7.570,00
26/8/2002	2,0500	-0,49%	1,9800	2,0500	1,9700	2.507	4.995,40
23/8/2002	2,0600	0,00%	2,0600	2,0600	2,0000	2.698	5.442,40
22/8/2002	2,0600	-0,96%	2,0800	2,0800	1,9600	1.926	3.904,80
21/8/2002	2,0800	0,00%	2,0800	2,0800	2,0800	501	1.038,00
20/8/2002	2,0800	-0,95%	2,0800	2,0800	2,0800	577	1.198,00
19/8/2002	2,1000	-0,47%	2,1200	2,1200	2,0300	2.507	5.238,20
16/8/2002	2,1100	-4,09%	2,1300	2,1300	2,1100	577	1.226,00
14/8/2002	2,2000	7,84%	2,0800	2,2000	2,0700	12.532	27.409,00
13/8/2002	2,0400	-1,92%	2,0700	2,0700	1,9100	1.234	2.500,40
12/8/2002	2,0800	0,00%	2,0800	2,0800	2,0800	386	799,00
09/8/2002	2,0800	0,97%	2,0800	2,0800	2,0800	386	798,00
08/8/2002	2,0600	-0,96%	2,0600	2,0700	1,9900	1.348	2.763,80
07/8/2002	2,0800	0,00%	2,0000	2,0800	2,0000	501	1.009,40
06/8/2002	2,0800	0,97%	2,0800	2,0800	2,0800	770	1.596,00
05/8/2002	2,0600	0,49%	2,0600	2,0600	2,0600	386	792,60
02/8/2002	2,0500	-1,44%	2,0400	2,0500	1,9700	1.695	3.407,60
01/8/2002	2,0800	0,48%	2,0800	2,0800	2,0800	386	798,00
31/7/2002	2,0700	0,00%	2,0700	2,0700	2,0600	1.540	3.182,40
30/7/2002	2,0700	-0,48%	2,0800	2,0800	2,0700	462	957,20
29/7/2002	2,0800	4,00%	2,0100	2,0800	2,0100	2.235	4.532,80
26/7/2002	2,0000	-1,48%	2,0200	2,0200	1,9600	3.470	6.889,00
25/7/2002	2,0300	1,00%	2,0300	2,0300	1,9700	1.540	3.084,00
24/7/2002	2,0100	0,00%	1,9900	2,0100	1,9600	1.425	2.846,00
23/7/2002	2,0100	0,00%	2,0300	2,0300	2,0100	1.926	3.874,00
22/7/2002	2,0100	1,01%	2,0100	2,0100	2,0100	770	1.548,00
19/7/2002	1,9900	-2,45%	2,0400	2,0400	1,9900	1.734	3.492,00
18/7/2002	2,0400	2,51%	2,0400	2,0400	2,0400	887	1.804,80
17/7/2002	1,9900	-4,33%	2,0800	2,0800	1,9900	2.351	4.799,60
16/7/2002	2,0800	0,00%	2,0800	2,0800	1,9600	1.964	4.018,80
15/7/2002	2,0800	0,48%	2,0700	2,0800	1,9900	1.079	2.230,80
12/7/2002	2,0700	0,49%	2,0800	2,0800	2,0100	2.890	5.911,20
11/7/2002	2,0600	-0,48%	2,0600	2,0600	2,0600	770	1.586,00
10/7/2002	2,0700	-0,48%	2,0800	2,0800	2,0700	617	1.275,20
09/7/2002	2,0800	0,00%	2,0800	2,0800	2,0800	577	1.200,00
08/7/2002	2,0800	1,96%	2,0600	2,0800	1,9400	847	1.726,00
05/7/2002	2,0400	0,00%	2,0400	2,0400	1,9700	2.621	5.286,00
04/7/2002	2,0400	0,49%	2,0500	2,0500	1,9500	1.617	3.288,40
03/7/2002	2,0300	-0,98%	2,0500	2,0500	1,9700	2.042	4.104,40
02/7/2002	2,0500	0,00%	2,0400	2,0500	2,0300	2.507	5.117,20
01/7/2002	2,0500	-0,49%	2,0500	2,0500	2,0000	15.809	31.763,00
28/6/2002	2,0600	2,49%	2,0800	2,0800	1,9700	5.241	10.515,40
27/6/2002	2,0100	1,01%	2,0600	2,0600	2,0000	5.822	11.650,00
26/6/2002	1,9900	0,00%	2,0600	2,0600	1,9900	2.120	4.300,80
25/6/2002	1,9900	-4,33%	2,0800	2,1100	1,9900	2.390	4.946,00
21/6/2002	2,0800	0,00%	2,0600	2,0800	2,0600	270	556,60
20/6/2002	2,0800	2,46%	2,0700	2,0800	2,0700	192	398,40
19/6/2002	2,0300	-0,49%	2,0300	2,0300	2,0100	2.390	4.829,40
18/6/2002	2,0400	-3,32%	2,1100	2,1100	2,0000	925	1.873,60
17/6/2002	2,1100	1,44%	2,1100	2,1100	2,1100	78	162,00
14/6/2002	2,0800	0,00%	2,1500	2,1500	1,9900	1.079	2.199,60
13/6/2002	2,0800	-3,26%	2,1500	2,1500	2,0300	577	1.189,80
12/6/2002	2,1500	0,94%	2,1500	2,1500	2,1500	78	165,20
11/6/2002	2,1300	2,40%	2,1100	2,1300	2,0900	22.478	47.694,00
10/6/2002	2,0800	0,00%	2,1000	2,1000	2,0100	811	1.675,80
07/6/2002	2,0800	3,48%	2,0000	2,0800	1,9300	2.157	4.361,20
06/6/2002	2,0100	-0,50%	2,0600	2,1200	1,9900	10.254	21.409,20
05/6/2002	2,0200	3,59%	2,0600	2,0600	1,9200	655	1.293,00
04/6/2002	1,9500	-7,58%	1,8900	2,0800	1,8900	9.253	18.115,80
03/6/2002	2,1100	-5,80%	2,1600	2,3300	2,0300	30.615	66.640,80
31/5/2002	2,2400	11,44%	2,0300	2,2400	1,9900	32.544	70.558,00
30/5/2002	2,0100	0,00%	2,0300	2,0300	1,9400	1.079	2.156,40
29/5/2002	2,0100	-1,95%	2,0500	2,0600	1,9200	3.162	6.212,40
28/5/2002	2,0500	-0,49%	2,0400	2,0500	1,9200	3.084	6.135,80
27/5/2002	2,0600	0,00%	2,0600	2,0600	1,9500	1.773	3.556,00
24/5/2002	2,0600	-0,96%	2,0800	2,0800	2,0000	1.311	2.660,40
23/5/2002	2,0800	2,46%	2,0600	2,1700	2,0100	1.348	2.773,20
22/5/2002	2,0300	0,00%	2,0300	2,0300	1,9600	694	1.384,80
21/5/2002	2,0300	-0,49%	2,0300	2,0300	2,0300	1.348	2.731,60
20/5/2002	2,0400	-0,97%	2,0600	2,0600	1,9900	6.361	12.680,80
17/5/2002	2,0600	1,48%	2,0600	2,0600	2,0600	2.120	4.356,40
16/5/2002	2,0300	-0,49%	1,9500	2,0400	1,9500	847	1.689,80
15/5/2002	2,0400	-1,45%	1,8700	2,0400	1,8700	3.701	7.322,00
14/5/2002	2,0700	-0,48%	2,0800	2,0800	2,0000	694	1.431,00
13/5/2002	2,0800	0,97%	2,1500	2,1700	2,0300	10.102	21.123,20
10/5/2002	2,0600	1,48%	2,0700	2,0700	2,0600	1.540	3.180,00
09/5/2002	2,0300	0,00%	2,0600	2,0600	2,0100	1.503	3.036,40
08/5/2002	2,0300	-0,49%	2,0600	2,0600	2,0300	770	1.562,60
02/5/2002	2,0400	2,51%	2,0300	2,0400	2,0300	192	392,40
30/4/2002	1,9900	-0,50%	2,0000	2,0000	1,9700	2.813	5.567,80
29/4/2002	2,0000	0,00%	2,0100	2,0200	2,0000	270	77,00
26/4/2002	2,0000	3,09%	1,9400	2,0000	1,9400	5.975	11.745,60
25/4/2002	1,9400	-1,02%	1,9600	1,9600	1,8700	2.621	5.020,20
24/4/2002	1,9600	-2,00%	2,0100	2,0100	1,9400	5.436	10.798,40
23/4/2002	2,0000	1,52%	2,0500	2,0500	1,9000	962	1.903,20
22/4/2002	1,9700	-1,01%	2,0100	2,0100	1,9200	847	1.663,20
19/4/2002	1,9900	0,00%	1,9800	1,9900	1,9800	231	457,40
18/4/2002	1,9900	0,00%	2,0300	2,0300	1,9600	27.417	54.609,60
17/4/2002	1,9900	-1,00%	2,0300	2,0300	1,9500	11.605	22.668,00
16/4/2002	2,0100	0,50%	1,9900	2,0100	1,9400	11.951	23.425,00
15/4/2002	2,0000	-1,48%	1,9600	2,0000	1,9400	887	1.739,80
12/4/2002	2,0300	-1,46%	1,9300	2,0400	1,9200	1.581	3.138,00
11/4/2002	2,0600	0,49%	2,0600	2,0600	2,0600	192	397,00
10/4/2002	2,0500	-0,49%	1,9700	2,0600	1,9500	7.672	15.225,40
09/4/2002	2,0600	0,98%	1,9600	2,0600	1,9600	2.315	4.688,00
08/4/2002	2,0400	-1,92%	1,9900	2,1100	1,9900	7.248	14.865,40
05/4/2002	2,0800	3,48%	2,0100	2,0800	2,0100	1.348	2.741,60
04/4/2002	2,0100	-2,90%	2,1700	2,1700	1,9500	12.607	25.477,20
03/4/2002	2,0700	0,49%	2,0700	2,0700	2,0700	192	398,00
02/4/2002	2,0600	1,48%	2,0300	2,0800	1,9600	6.399	12.887,00
28/3/2002	2,0300	-0,49%	2,0300	2,0300	2,0100	770	1.559,40
27/3/2002	2,0400	0,00%	1,9800	2,0400	1,9800	3.623	7.306,80
26/3/2002	2,0400	-2,39%	2,0900	2,0900	1,9700	10.332	21.047,00
22/3/2002	2,0900	0,48%	2,1300	2,1300	2,0200	18.004	37.295,40
21/3/2002	2,0800	0,00%	2,0800	2,0800	2,0800	192	400,00
20/3/2002	2,0800	0,97%	2,0600	2,0800	2,0100	1.850	3.767,40
19/3/2002	2,0600	0,00%	2,0800	2,0800	1,9900	5.283	10.741,80
15/3/2002	2,0600	1,48%	2,0500	2,1500	2,0500	3.509	7.272,60
14/3/2002	2,0300	-0,49%	2,0000	2,0300	1,9700	5.397	10.750,60
13/3/2002	2,0400	0,00%	2,0500	2,0500	1,9900	1.194	2.398,40
12/3/2002	2,0400	-2,39%	2,0600	2,0600	1,9700	8.095	16.156,00
11/3/2002	2,0900	-1,88%	2,1500	2,1500	2,0600	6.902	14.535,60
08/3/2002	2,1300	0,47%	2,1500	2,1600	2,0600	3.123	6.645,20
07/3/2002	2,1200	-1,85%	2,1500	2,2000	2,1200	31.620	67.896,40
06/3/2002	2,1600	8,54%	2,0300	2,1600	1,9700	37.017	77.225,80
05/3/2002	1,9900	-1,97%	2,0300	2,0300	1,9900	847	1.716,80
04/3/2002	2,0300	1,50%	2,0800	2,0800	1,9500	4.972	10.061,00
01/3/2002	2,0000	3,63%	2,0300	2,0300	1,8700	11.683	22.552,20
28/2/2002	1,9300	-3,98%	2,0300	2,0300	1,9000	7.595	14.751,80
27/2/2002	2,0100	-1,95%	2,0700	2,0800	2,0000	9.521	19.435,20
26/2/2002	2,0500	2,50%	2,0000	2,0600	2,0000	3.854	7.754,00
25/2/2002	2,0000	0,00%	1,9900	2,0100	1,9900	3.893	7.760,40
22/2/2002	2,0000	0,50%	1,9900	2,0000	1,8900	4.819	9.525,20
21/2/2002	1,9900	0,00%	2,0100	2,0100	1,9100	1.464	2.906,80
20/2/2002	1,9900	-1,49%	1,8400	1,9900	1,8400	4.666	9.056,40
19/2/2002	2,0200	1,51%	2,0200	2,0200	2,0200	386	776,00
18/2/2002	1,9900	1,02%	2,0300	2,0300	1,9000	16.425	32.413,00
15/2/2002	1,9700	-1,01%	1,9700	1,9700	1,9700	1.734	3.415,40
14/2/2002	1,9900	0,51%	1,9900	1,9900	1,9800	2.507	4.962,00
13/2/2002	1,9800	-0,50%	1,9800	1,9900	1,9700	1.425	2.816,40
12/2/2002	1,9900	-0,50%	2,0100	2,0100	1,9200	6.438	12.631,20
11/2/2002	2,0000	-0,50%	2,0000	2,0000	1,9500	7.867	15.582,80
08/2/2002	2,0100	0,00%	2,0100	2,0300	2,0100	4.897	9.866,40
07/2/2002	2,0100	1,01%	2,0100	2,0100	1,9600	4.551	9.072,20
06/2/2002	1,9900	0,00%	2,0300	2,0300	1,9500	2.429	4.797,00
05/2/2002	1,9900	-0,50%	1,9900	1,9900	1,9100	4.316	8.514,00
04/2/2002	2,0000	-0,50%	1,9700	2,0000	1,9600	9.521	18.923,00
01/2/2002	2,0100	0,00%	2,0100	2,0300	1,9700	3.431	6.858,40
31/1/2002	2,0100	0,50%	2,0300	2,0300	1,9900	5.319	10.672,80
30/1/2002	2,0000	-1,96%	2,0300	2,0400	1,9700	10.254	20.589,80
29/1/2002	2,0400	-0,49%	2,0500	2,0700	1,9900	2.004	4.078,40
28/1/2002	2,0500	2,50%	2,0600	2,0600	2,0300	8.673	17.676,20
25/1/2002	2,0000	0,00%	2,1500	2,1500	1,9200	7.520	14.819,60
24/1/2002	2,0000	0,00%	2,0000	2,0300	2,0000	10.446	20.904,60
23/1/2002	2,0000	0,50%	1,9900	2,0000	1,9800	14.228	28.374,60
22/1/2002	1,9900	0,00%	1,9800	2,0000	1,9700	5.169	10.211,40
21/1/2002	1,9900	1,53%	1,9600	1,9900	1,9600	12.415	24.536,00
18/1/2002	1,9600	1,03%	1,9700	1,9700	1,8700	7.405	14.328,20
17/1/2002	1,9400	0,52%	1,9900	2,0000	1,9400	393.295	784.951,00
16/1/2002	1,9300	-0,52%	1,9400	1,9500	1,8300	14.034	27.067,40
15/1/2002	1,9400	1,04%	2,0200	2,0200	1,9200	14.691	28.406,80
14/1/2002	1,9200	0,52%	1,9200	1,9500	1,8700	19.818	37.177,00
11/1/2002	1,9100	0,53%	1,9000	1,9200	1,8400	9.871	18.191,20
10/1/2002	1,9000	0,53%	1,8900	1,9200	1,8300	6.399	12.090,80
09/1/2002	1,8900	-1,56%	1,9400	1,9400	1,7600	3.546	6.686,00
08/1/2002	1,9200	-1,03%	1,9400	1,9400	1,8400	2.776	5.308,60
07/1/2002	1,9400	1,04%	1,9400	1,9400	1,9400	386	746,00
04/1/2002	1,9200	-1,03%	1,9400	1,9400	1,9200	2.621	5.042,00
03/1/2002	1,9400	1,04%	1,9700	1,9700	1,9400	962	1.883,00
02/1/2002	1,9200	2,13%	1,9200	1,9300	1,8800	9.139	17.310,00
28/12/2001	1,8800	0,53%	1,8700	1,8800	1,8000	3.277	6.097,00
27/12/2001	1,8700	3,89%	1,8000	1,8700	1,7800	8.751	15.867,00
24/12/2001	1,8000	1,12%	1,8000	1,8200	1,8000	1.001	1.794,80
21/12/2001	1,7800	-0,56%	1,7500	1,7900	1,7500	3.007	5.302,00
20/12/2001	1,7900	-4,28%	1,9100	1,9100	1,7400	7.056	12.578,60
19/12/2001	1,8700	-1,06%	1,8700	1,8800	1,7400	4.704	8.493,00
18/12/2001	1,8900	-1,56%	1,8900	1,9000	1,7600	1.926	3.631,40
17/12/2001	1,9200	-1,03%	1,9400	1,9600	1,9200	18.585	36.216,80
14/12/2001	1,9400	8,38%	1,7800	1,9500	1,6900	19.279	35.543,60
13/12/2001	1,7900	-1,10%	1,8300	1,8300	1,6700	14.842	26.157,40
12/12/2001	1,8100	-2,16%	1,8700	1,8700	1,7400	7.672	13.835,60
11/12/2001	1,8500	-1,60%	1,8700	1,8800	1,7800	7.903	14.569,80
10/12/2001	1,8800	-2,59%	1,8500	1,8900	1,8300	4.279	8.040,80
07/12/2001	1,9300	0,52%	1,9200	1,9600	1,9100	3.854	7.444,00
06/12/2001	1,9200	2,67%	1,9900	1,9900	1,8300	3.740	7.238,00
05/12/2001	1,8700	0,00%	1,9400	1,9400	1,8300	8.095	15.294,60
04/12/2001	1,8700	0,00%	1,7500	2,0300	1,7500	10.488	19.101,80
03/12/2001	1,8700	-3,61%	1,8700	1,8700	1,8700	1.234	2.304,00
30/11/2001	1,9400	2,65%	1,9700	1,9700	1,8900	4.743	9.181,20
29/11/2001	1,8900	-2,58%	1,9800	1,9800	1,8900	3.084	5.903,40
28/11/2001	1,9400	0,00%	1,9600	1,9600	1,8500	10.446	19.925,40
27/11/2001	1,9400	-1,52%	1,9600	1,9600	1,8400	5.782	11.226,60
26/11/2001	1,9700	-1,01%	1,9900	2,0600	1,8500	6.980	13.428,40
23/11/2001	1,9900	-2,45%	2,0400	2,0400	1,8900	8.443	16.705,80
22/11/2001	2,0400	1,49%	2,0700	2,0700	2,0100	8.289	16.786,00
21/11/2001	2,0100	-2,43%	1,9900	2,0800	1,9700	8.636	17.315,40
20/11/2001	2,0600	-0,48%	2,0600	2,1000	2,0300	7.478	15.505,00
19/11/2001	2,0700	-0,48%	2,0700	2,0800	2,0100	8.326	17.158,20
16/11/2001	2,0800	2,46%	1,9600	2,0800	1,8900	8.867	18.066,60
15/11/2001	2,0300	3,05%	2,0300	2,0400	1,8700	16.156	32.204,60
14/11/2001	1,9700	8,24%	1,8700	1,9700	1,8200	21.322	40.411,40
13/11/2001	1,8200	3,41%	1,7800	1,8200	1,7100	12.532	22.253,00
12/11/2001	1,7600	-1,68%	1,7900	1,8000	1,7600	2.042	3.617,00
09/11/2001	1,7900	-0,56%	1,7900	1,7900	1,7300	5.397	9.547,00
08/11/2001	1,8000	0,00%	1,8000	1,8000	1,8000	1.540	2.760,60
07/11/2001	1,8000	0,00%	1,8000	1,8000	1,7500	4.704	8.370,00
06/11/2001	1,8000	1,69%	1,8000	1,8100	1,7400	4.972	8.900,80
05/11/2001	1,7700	2,31%	1,7600	1,8100	1,7300	3.509	6.161,60
02/11/2001	1,7300	1,17%	1,7600	1,8700	1,6900	3.662	6.266,80
01/11/2001	1,7100	3,01%	1,7100	1,7100	1,6500	8.597	14.413,00
31/10/2001	1,6600	-0,60%	1,6600	1,6700	1,6600	4.819	8.003,40
30/10/2001	1,6700	-0,60%	1,6600	1,6700	1,6600	3.854	6.396,40
29/10/2001	1,6800	0,00%	1,6800	1,6800	1,6000	4.551	7.536,60
26/10/2001	1,6800	0,00%	1,6800	1,6800	1,6600	4.046	6.781,00
25/10/2001	1,6800	-0,59%	1,6900	1,7100	1,6400	5.319	8.874,20
24/10/2001	1,6900	0,60%	1,7100	1,7100	1,6400	3.123	5.260,00
23/10/2001	1,6800	-0,59%	1,7100	1,7100	1,6800	11.335	19.181,00
22/10/2001	1,6900	0,00%	1,6600	1,7100	1,6000	14.073	23.475,60
19/10/2001	1,6900	0,00%	1,6900	1,7200	1,6600	9.640	16.253,20

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.%