Συνεχης ενημερωση

ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)

14,8000 €

0,0000 (0,00%)

Άνοιγμα 14,8000
Υψηλό 14,8000
Χαμηλό 14,3000

Όγκος 408
Τζίρος 5.944 €
Πράξεις 11

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-2,31%	1,6900	1,7200	1,6600	9.640	16.253,20
18/10/2001	1,7300	-1,14%	1,7400	1,7400	1,6600	4.819	8.203,80
17/10/2001	1,7500	-1,13%	1,7700	1,7700	1,6800	7.595	13.288,20
16/10/2001	1,7700	0,57%	1,7700	1,7800	1,7600	5.707	10.070,80
15/10/2001	1,7600	-2,22%	1,7100	1,8000	1,7100	8.326	14.560,40
12/10/2001	1,8000	2,27%	1,8000	1,8000	1,6800	8.173	14.169,00
11/10/2001	1,7600	7,98%	1,5700	1,7600	1,5700	50.011	84.874,80
10/10/2001	1,6300	0,00%	1,6300	1,6300	1,5800	7.056	11.236,00
09/10/2001	1,6300	2,52%	1,6300	1,6300	1,5800	6.399	10.327,80
08/10/2001	1,5900	-1,24%	1,4900	1,5900	1,4900	5.091	7.852,00
05/10/2001	1,6100	0,00%	1,6100	1,6100	1,5000	14.920	23.345,00
04/10/2001	1,6100	3,21%	1,5900	1,6800	1,5600	78.119	126.314,80
03/10/2001	1,5600	-1,89%	1,5800	1,5800	1,5500	4.897	7.618,60
02/10/2001	1,5900	0,00%	1,5800	1,5900	1,5600	5.205	8.184,00
01/10/2001	1,5900	-1,24%	1,6100	1,6100	1,5600	4.627	7.348,00
28/9/2001	1,6100	3,21%	1,5600	1,6400	1,5600	6.788	10.829,20
27/9/2001	1,5600	2,63%	1,5200	1,6100	1,5000	46.887	73.956,00
26/9/2001	1,5200	1,33%	1,5400	1,5600	1,5100	27.567	42.249,00
25/9/2001	1,5000	8,70%	1,3000	1,5200	1,3000	69.597	99.746,40
24/9/2001	1,3800	5,34%	1,3100	1,3900	1,2700	19.782	26.389,60
21/9/2001	1,3100	-3,68%	1,2000	1,3300	1,2000	32.234	39.306,40
20/9/2001	1,3600	-1,45%	1,3100	1,3600	1,3100	13.339	17.708,60
19/9/2001	1,3800	1,47%	1,4300	1,4300	1,3600	28.339	38.713,20
18/9/2001	1,3600	2,26%	1,2300	1,4000	1,2300	33.313	43.723,80
17/9/2001	1,3300	-5,00%	1,3000	1,3700	1,1600	104.801	135.850,80
14/9/2001	1,4000	-3,45%	1,4500	1,4500	1,3000	32.273	44.020,60
13/9/2001	1,4500	1,40%	1,5000	1,5000	1,3500	16.425	22.848,00
12/9/2001	1,4300	-4,03%	1,3100	1,5000	1,3100	102.681	136.884,80
11/9/2001	1,4900	0,00%	1,5000	1,5300	1,4500	13.842	20.455,20
10/9/2001	1,4900	-4,49%	1,5400	1,5600	1,4600	56.100	82.134,60
07/9/2001	1,5600	0,00%	1,5100	1,5700	1,4500	8.019	12.036,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΙΔΜΑ	1,8050	20,74 %	0,3100	37.098
ΙΚΤΙΝ	0,4485	6,28 %	0,0265	769.306
ΤΖΚΑ	1,4000	5,26 %	0,0700	10.737
ΕΥΔΑΠ	7,1000	2,75 %	0,1900	74.013
ΜΙΓ	3,8500	2,12 %	0,0800	37.426
ΚΡΙ	19,7800	1,75 %	0,3400	73.979
ΕΛΣΤΡ	2,5000	1,63 %	0,0400	26.468
ΜΟΝΤΑ	5,3600	1,52 %	0,0800	614
ΟΤΕ	16,6200	1,34 %	0,2200	265.703
ONYX	2,3700	1,28 %	0,0300	40.548

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9050	-5,24 %	-0,0500	40.127
ΔΟΜΙΚ	1,9600	-4,85 %	-0,1000	14.796
ΕΧΑΕ	6,0200	-3,99 %	-0,2500	877.632
ΙΝΤΕΤ	1,2900	-3,73 %	-0,0500	2.300
ΧΑΙΔΕ	0,8200	-3,53 %	-0,0300	362
ΑΤΕΚ	1,5300	-3,16 %	-0,0500	5.863
EVR	1,9650	-2,72 %	-0,0550	186.232
ΑΣΚΟ	3,8000	-2,56 %	-0,1000	11.620
ΟΛΥΜΠ	2,2800	-2,56 %	-0,0600	8.301
ΦΡΙΓΟ	0,4820	-2,43 %	-0,0120	43.238

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0700	-0,83 %	-0,1100	27.643.239
ΔΕΗ	16,7900	-0,06 %	-0,0100	21.374.187
ΑΛΦΑ	3,5180	-0,34 %	-0,0120	21.089.588
ΕΥΡΩΒ	3,4500	-1,57 %	-0,0550	20.049.008
ΟΠΑΠ	17,3400	-0,91 %	-0,1600	14.034.747
ΠΕΙΡ	7,0360	-1,46 %	-0,1040	13.624.892
MTLN	42,9200	-1,33 %	-0,5800	13.596.273
BOCHGR	8,1800	-0,24 %	-0,0200	7.755.187
TITC	43,9000	1,27 %	0,5500	6.486.135
ΓΕΚΤΕΡΝΑ	24,0000	-0,91 %	-0,2200	5.667.227

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	-0,34 %	6.002.179	21,09εκ.
ΕΥΡΩΒ	3,4500	-1,57 %	5.802.764	20,05εκ.
ΙΝΛΟΤ	1,0980	-1,61 %	5.012.882	5,53εκ.
ΕΤΕ	13,0700	-0,83 %	2.124.872	27,64εκ.
ΠΕΙΡ	7,0360	-1,46 %	1.936.570	13,62εκ.
ΔΕΗ	16,7900	-0,06 %	1.270.840	21,37εκ.
BOCHGR	8,1800	-0,24 %	953.998	7,76εκ.
ΕΧΑΕ	6,0200	-3,99 %	877.632	5,28εκ.
ΟΠΑΠ	17,3400	-0,91 %	810.298	14,03εκ.
ΙΚΤΙΝ	0,4485	6,28 %	769.306	334,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,0200	-3,99 %	877.632	1,45 %
ΙΚΤΙΝ	0,4485	6,28 %	769.306	0,67 %
ΤΖΚΑ	1,4000	5,26 %	10.737	0,35 %
ΔΕΗ	16,7900	-0,06 %	1.270.840	0,34 %
ΝΤΟΠΛΕΡ	0,9050	-5,24 %	40.127	0,32 %
EIS	1,5800	-1,25 %	42.539	0,28 %
ΣΙΔΜΑ	1,8050	20,74 %	37.098	0,27 %
ΙΝΛΟΤ	1,0980	-1,61 %	5.012.882	0,27 %
ΑΛΦΑ	3,5180	-0,34 %	6.002.179	0,26 %
ΕΤΕ	13,0700	-0,83 %	2.124.872	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,8050	20,74 %	37.098	23,75 %
ΙΚΤΙΝ	0,4485	6,28 %	769.306	8,18 %
ΦΟΥΝΤΛ	1,2850	-1,53 %	61.575	7,66 %
ΝΤΟΠΛΕΡ	0,9050	-5,24 %	40.127	7,33 %
ΕΛΣΤΡ	2,5000	1,63 %	26.468	6,10 %
ΔΟΜΙΚ	1,9600	-4,85 %	14.796	5,83 %
ΤΖΚΑ	1,4000	5,26 %	10.737	5,64 %
ΦΡΙΓΟ	0,4820	-2,43 %	43.238	5,26 %
ΑΤΕΚ	1,5300	-3,16 %	5.863	5,06 %
ΜΙΓ	3,8500	2,12 %	37.426	4,77 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%