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
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	2,63%	1,5100	1,5700	1,4500	8.019	12.036,00
06/9/2001	1,5200	-1,94%	1,4000	1,5700	1,3900	11.026	16.399,60
05/9/2001	1,5500	-0,64%	1,5600	1,5700	1,5500	6.594	18.129,60
04/9/2001	1,5600	-4,29%	1,6600	1,6600	1,5600	17.120	26.915,60
03/9/2001	1,6300	-1,81%	1,6800	1,6800	1,6000	8.751	14.273,60
31/8/2001	1,6600	-1,19%	1,6600	1,6600	1,6000	17.659	28.887,60
30/8/2001	1,6800	-1,75%	1,7100	1,7100	1,6200	19.008	31.906,00
29/8/2001	1,7100	-2,84%	1,7100	1,7300	1,6900	7.017	11.956,20
28/8/2001	1,7600	-0,56%	1,6900	1,7700	1,6900	6.399	11.087,00
27/8/2001	1,7700	3,51%	1,7400	1,8000	1,7400	33.932	59.924,40
24/8/2001	1,7100	4,91%	1,6600	1,7400	1,6600	81.937	138.874,20
23/8/2001	1,6300	2,52%	1,5800	1,6500	1,5800	22.361	36.177,00
22/8/2001	1,5900	-0,62%	1,6100	1,6100	1,5800	3.084	4.937,60
21/8/2001	1,6000	-0,62%	1,6100	1,6100	1,5700	4.935	7.867,80
20/8/2001	1,6100	0,00%	1,6300	1,6300	1,5700	3.277	5.170,00
17/8/2001	1,6100	1,26%	1,6100	1,6200	1,5700	3.893	6.265,60
16/8/2001	1,5900	-0,62%	1,6100	1,6100	1,4800	5.397	8.554,60
14/8/2001	1,6000	5,26%	1,5200	1,6400	1,5000	7.672	11.955,60
13/8/2001	1,5200	-1,94%	1,5700	1,5700	1,5000	2.621	4.014,00
10/8/2001	1,5500	0,00%	1,5600	1,5800	1,5300	11.180	17.359,00
09/8/2001	1,5500	-0,64%	1,5600	1,5600	1,5400	5.360	8.303,80
08/8/2001	1,5600	-1,89%	1,5700	1,6300	1,4900	8.673	13.212,60
07/8/2001	1,5900	-5,36%	1,6900	1,6900	1,5200	16.618	26.913,60
06/8/2001	1,6800	-1,75%	1,7100	1,7300	1,6600	4.279	7.134,60
03/8/2001	1,7100	-1,16%	1,7400	1,7400	1,6900	16.350	28.121,40
02/8/2001	1,7300	4,22%	1,7100	1,7300	1,6700	22.283	37.960,40
01/8/2001	1,6600	3,11%	1,6200	1,6700	1,6100	28.992	47.283,80
31/7/2001	1,6100	-0,62%	1,6200	1,6300	1,5600	13.186	21.073,80
30/7/2001	1,6200	-1,82%	1,6400	1,6400	1,6100	5.049	8.165,40
27/7/2001	1,6500	4,43%	1,5900	1,6700	1,5900	33.932	55.241,80
26/7/2001	1,5800	3,27%	1,5300	1,5900	1,5000	20.282	31.372,40
25/7/2001	1,5300	0,66%	1,5200	1,5400	1,5000	5.668	8.672,60
24/7/2001	1,5200	0,66%	1,5100	1,5400	1,4900	9.293	14.051,80
23/7/2001	1,5100	2,72%	1,4900	1,5300	1,4600	11.065	16.469,80
20/7/2001	1,4700	-4,55%	1,5400	1,5600	1,4000	21.786	31.218,00
19/7/2001	1,5400	3,36%	1,4900	1,5400	1,4800	14.805	21.814,40
18/7/2001	1,4900	5,67%	1,4100	1,5500	1,3800	24.987	35.907,40
17/7/2001	1,4100	-3,42%	1,4600	1,4600	1,3500	24.176	33.549,00
16/7/2001	1,4600	-2,67%	1,5100	1,5200	1,4100	6.246	9.077,20
13/7/2001	1,5000	-1,32%	1,5300	1,5300	1,4300	17.042	25.017,60
12/7/2001	1,5200	0,00%	1,5400	1,5400	1,4900	11.683	17.778,80
11/7/2001	1,5200	-0,65%	1,5300	1,5500	1,4700	5.897	8.979,00
10/7/2001	1,5300	-1,92%	1,5600	1,5800	1,4800	16.231	24.574,60
09/7/2001	1,5600	-4,29%	1,6100	1,6700	1,5200	8.522	13.534,00
06/7/2001	1,6300	-0,61%	1,6400	1,6600	1,5600	20.783	33.482,60
05/7/2001	1,6400	-2,38%	1,6900	1,6900	1,6300	10.641	17.465,60
04/7/2001	1,6800	-1,75%	1,7300	1,7300	1,6600	2.120	3.568,80
03/7/2001	1,7100	-1,16%	1,7600	1,7600	1,6800	3.162	5.414,80
02/7/2001	1,7300	-1,14%	1,7500	1,7500	1,6900	8.751	15.139,80
29/6/2001	1,7500	0,57%	1,7600	1,7600	1,7000	18.855	32.564,20
28/6/2001	1,7400	2,35%	1,7400	1,7400	1,6100	22.247	38.198,20
27/6/2001	1,7000	2,41%	1,6600	1,7100	1,6200	21.167	34.964,20
26/6/2001	1,6600	-0,60%	1,6700	1,7100	1,5700	16.887	27.624,20
25/6/2001	1,6700	-2,34%	1,7300	1,7400	1,6100	13.650	22.618,60
22/6/2001	1,7100	-1,16%	1,7300	1,7400	1,6600	6.091	10.293,60
21/6/2001	1,7300	-0,57%	1,7400	1,7800	1,7000	11.837	20.439,80
20/6/2001	1,7400	-4,40%	1,8300	1,8300	1,7100	16.887	29.883,20
19/6/2001	1,8200	0,00%	1,8200	1,8300	1,7700	6.016	10.854,00
18/6/2001	1,8200	0,00%	1,8300	1,8400	1,7600	4.897	8.867,80
15/6/2001	1,8200	0,55%	1,8100	1,8300	1,7700	10.873	19.532,20
14/6/2001	1,8100	-2,16%	1,8500	1,8800	1,7500	8.828	16.176,80
13/6/2001	1,8500	3,35%	1,7900	1,8500	1,7100	42.759	76.579,60
12/6/2001	1,7900	-2,19%	1,8300	1,8300	1,7100	31.000	54.524,40
11/6/2001	1,8300	-2,14%	1,8700	1,8700	1,7400	27.222	48.633,60
08/6/2001	1,8700	-2,60%	1,9200	1,9200	1,8300	14.073	26.068,80
07/6/2001	1,9200	-1,03%	1,9400	2,0000	1,7200	28.378	52.476,80
06/6/2001	1,9400	-2,51%	2,0100	2,0200	1,7900	15.692	30.431,20
05/6/2001	1,9900	-1,49%	2,0200	2,0200	1,9200	4.010	7.848,00
01/6/2001	2,0200	-1,46%	2,0600	2,0600	1,9700	3.315	6.702,00
31/5/2001	2,0500	-0,49%	2,0600	2,0600	2,0100	5.474	11.158,20
30/5/2001	2,0600	0,98%	2,0400	2,0600	2,0300	10.834	22.099,60
29/5/2001	2,0400	0,49%	2,0600	2,0600	2,0100	23.865	48.252,40
28/5/2001	2,0300	-2,40%	2,0800	2,0800	2,0300	18.932	38.435,40
25/5/2001	2,0800	-1,89%	2,1200	2,1300	2,0300	20.975	43.321,40
24/5/2001	2,1200	1,44%	2,0900	2,1200	2,0300	15.190	31.635,40
23/5/2001	2,0900	0,48%	2,0800	2,1200	2,0800	8.212	17.158,20
22/5/2001	2,0800	-0,48%	2,0900	2,1100	2,0300	22.361	45.773,00
21/5/2001	2,0900	1,95%	2,0700	2,0900	2,0500	18.585	38.405,60
18/5/2001	2,0500	0,99%	2,0300	2,0600	2,0200	14.266	29.084,80
17/5/2001	2,0300	3,05%	2,0800	2,0800	2,0000	45.768	92.219,40
16/5/2001	1,9700	-6,19%	2,1100	2,1200	1,9100	47.349	95.054,00
15/5/2001	2,1000	-0,47%	2,1300	2,1300	2,0600	26.797	56.162,20
14/5/2001	2,1100	-1,86%	2,1500	2,1700	2,0800	10.641	22.522,60
11/5/2001	2,1500	1,90%	2,1100	2,1600	2,1100	15.769	33.607,60
10/5/2001	2,1100	-0,47%	2,1200	2,1200	2,0800	15.692	32.950,20
09/5/2001	2,1200	-2,30%	2,1800	2,1800	2,0900	8.095	17.303,80
08/5/2001	2,1700	-0,46%	2,1900	2,2300	2,1100	40.524	88.517,40
07/5/2001	2,1800	-3,54%	2,2600	2,2600	2,1400	11.413	24.922,20
04/5/2001	2,2600	-0,44%	2,2600	2,2900	2,2200	9.563	21.588,60
03/5/2001	2,2700	-0,87%	2,3100	2,3100	2,2400	12.725	28.905,80
02/5/2001	2,2900	-0,43%	2,3000	2,3100	2,2600	13.417	30.694,60
30/4/2001	2,3000	-0,86%	2,3100	2,3700	2,2700	15.729	36.045,80
27/4/2001	2,3200	-0,85%	2,3500	2,3700	2,3000	11.915	27.687,40
26/4/2001	2,3400	0,00%	2,3700	2,3700	2,3100	16.350	38.246,20
25/4/2001	2,3400	-2,09%	2,3900	2,3900	2,3200	32.388	75.473,20
24/4/2001	2,3900	0,00%	2,3900	2,4300	2,3400	25.102	59.882,40
23/4/2001	2,3900	0,00%	2,4000	2,4100	2,3500	10.988	26.215,40
20/4/2001	2,3900	-0,83%	2,4300	2,4600	2,3300	66.707	159.091,40
19/4/2001	2,4100	-1,23%	2,4700	2,4800	2,3900	9.217	22.347,80
18/4/2001	2,4400	-0,81%	2,4600	2,4700	2,3900	32.120	78.299,20
17/4/2001	2,4600	0,82%	2,4600	2,4600	2,3400	13.650	33.053,60
12/4/2001	2,4400	-0,41%	2,4500	2,4600	2,4000	8.095	19.760,20
11/4/2001	2,4500	0,00%	2,4700	2,4700	2,3600	23.907	57.389,00
10/4/2001	2,4500	-0,81%	2,4900	2,5100	2,3900	15.230	37.364,40
09/4/2001	2,4700	-0,80%	2,4900	2,4900	2,4300	5.782	14.212,20
06/4/2001	2,4900	0,81%	2,5100	2,5500	2,4600	53.171	131.891,00
05/4/2001	2,4700	5,11%	2,3800	2,4800	2,3400	68.248	166.125,60
04/4/2001	2,3500	2,17%	2,3000	2,4100	2,0900	37.286	85.278,60
03/4/2001	2,3000	-0,86%	2,3400	2,3400	2,2700	34.663	79.071,00
02/4/2001	2,3200	0,00%	2,3200	2,3400	2,2600	23.712	54.735,80
30/3/2001	2,3200	-1,28%	2,3500	2,3500	2,3000	26.026	60.402,80
29/3/2001	2,3500	-0,84%	2,3700	2,5500	2,3100	54.751	129.678,80
28/3/2001	2,3700	0,85%	2,4200	2,4300	2,2700	63.581	150.548,00
27/3/2001	2,3500	-4,47%	2,4900	2,4900	2,3400	52.478	125.324,60
26/3/2001	2,4600	2,07%	2,4600	2,5400	2,4400	52.440	129.117,80
23/3/2001	2,4100	7,11%	2,2600	2,4400	2,2600	118.566	277.426,40
22/3/2001	2,2500	1,35%	2,1800	2,2700	2,1800	133.797	298.088,40
21/3/2001	2,2200	0,45%	2,1800	2,2200	2,1300	79.351	173.362,80
20/3/2001	2,2100	-0,90%	2,2900	2,2900	2,2000	37.169	82.583,40
19/3/2001	2,2300	-1,33%	2,3400	2,3400	2,2200	15.926	35.828,80
16/3/2001	2,2600	-2,16%	2,3600	2,5500	2,2600	31.115	74.503,00
15/3/2001	2,3100	1,76%	2,2100	2,3900	2,1200	51.901	115.521,60
14/3/2001	2,2700	-11,67%	2,6000	2,6900	2,2700	65.628	165.825,40
13/3/2001	2,5700	-1,53%	2,6000	2,6000	2,4900	35.588	91.177,00
12/3/2001	2,6100	0,77%	2,6500	2,6500	2,5100	67.398	175.935,00
09/3/2001	2,5900	-2,26%	2,6800	2,8100	2,5500	73.761	193.168,00
08/3/2001	2,6500	1,15%	2,6800	2,7600	2,6200	21.822	58.415,80
07/3/2001	2,6200	2,34%	2,5500	2,6500	2,5500	74.378	194.000,80
06/3/2001	2,5600	4,07%	2,4600	2,5700	2,4600	102.064	258.039,80
05/3/2001	2,4600	6,49%	2,2900	2,4600	2,2900	79.547	189.272,60
02/3/2001	2,3100	2,21%	2,2200	2,3300	2,2000	14.612	33.171,60
01/3/2001	2,2600	-1,31%	2,2900	2,2900	2,2100	8.483	18.960,20
28/2/2001	2,2900	-0,87%	2,3100	2,3100	2,2300	10.988	25.119,60
27/2/2001	2,3100	1,32%	2,3400	2,3400	2,3000	5.668	13.122,20
23/2/2001	2,2800	-0,87%	2,3000	2,3400	2,2400	27.066	61.461,80
22/2/2001	2,3000	-1,71%	2,3400	2,3700	2,1800	20.822	48.042,20
21/2/2001	2,3400	-7,14%	2,4300	2,4300	2,3200	7.248	17.173,80
20/2/2001	2,5200	-2,33%	2,5800	2,6200	2,4900	34.510	88.418,40
19/2/2001	2,5800	0,00%	2,5800	2,6000	2,4600	48.314	123.419,20
16/2/2001	2,5800	3,61%	2,5500	2,6000	2,5000	25.487	65.574,40
15/2/2001	2,4900	3,75%	2,3400	2,6300	2,3400	22.133	54.962,00
14/2/2001	2,4000	1,27%	2,3700	2,4000	2,3400	10.873	25.755,00
13/2/2001	2,3700	0,42%	2,3700	2,4200	2,3200	46.768	111.278,40
12/2/2001	2,3600	3,06%	2,2800	2,3700	2,2800	25.679	59.628,00
09/2/2001	2,2900	1,33%	2,2700	2,3000	2,2400	14.034	31.970,80
08/2/2001	2,2600	0,44%	2,2400	2,2700	2,2000	15.230	34.010,60
07/2/2001	2,2500	-0,88%	2,2500	2,2900	2,2200	14.266	31.996,80
06/2/2001	2,2700	5,09%	2,1300	2,2900	2,1300	55.138	122.839,60
05/2/2001	2,1600	0,47%	2,1500	2,1800	2,0800	10.757	22.664,60
02/2/2001	2,1500	-2,71%	2,1200	2,2000	2,1200	28.842	61.435,00
01/2/2001	2,2100	-2,64%	2,2700	2,2700	2,1100	33.391	73.086,80
31/1/2001	2,2700	5,09%	2,1100	2,2700	2,1100	34.895	78.005,80
30/1/2001	2,1600	5,37%	2,0300	2,1800	2,0300	20.706	44.082,20
29/1/2001	2,0500	4,59%	1,9700	2,0600	1,9400	21.013	41.458,60
26/1/2001	1,9600	-1,01%	2,0000	2,0100	1,9400	17.120	33.624,60
25/1/2001	1,9800	-1,00%	1,9500	2,0600	1,9000	25.448	49.857,60
24/1/2001	2,0000	-2,91%	2,0800	2,1100	1,9600	28.878	57.869,80
23/1/2001	2,0600	-5,50%	2,1200	2,2400	2,0300	81.125	167.057,40
22/1/2001	2,1800	-2,68%	2,3400	2,3400	2,1300	11.683	25.515,60
19/1/2001	2,2400	-0,44%	2,2600	2,3600	2,2000	22.169	50.944,00
18/1/2001	2,2500	5,14%	2,1600	2,2700	2,1500	69.597	152.715,80
17/1/2001	2,1400	1,42%	2,1200	2,1500	2,0300	90.536	188.011,80
16/1/2001	2,1100	-2,31%	2,1200	2,1800	2,0400	16.079	33.713,40
15/1/2001	2,1600	-10,37%	2,3900	2,4000	2,1200	41.141	89.164,60
12/1/2001	2,4100	-2,03%	2,5500	2,5500	2,3400	17.312	42.409,60
11/1/2001	2,4600	1,65%	2,4200	2,5100	2,1600	71.564	174.878,40
10/1/2001	2,4200	-0,82%	2,4100	2,4200	2,3900	15.729	37.725,20
09/1/2001	2,4400	0,00%	2,4900	2,4900	2,4000	5.822	14.162,80
08/1/2001	2,4400	-5,79%	2,6500	2,6500	2,3000	9.176	22.593,60
05/1/2001	2,5900	-3,36%	2,6900	2,6900	2,4400	11.452	29.419,00
04/1/2001	2,6800	-1,11%	2,7600	2,7600	2,6200	5.205	14.186,40
03/1/2001	2,7100	0,00%	2,7400	2,7400	2,6100	694	1.875,60
29/12/2000	2,7100	0,00%	2,7100	2,7200	2,6800	27.608	74.383,13
28/12/2000	2,7100	1,88%	2,7100	2,7100	2,6700	36.553	98.196,04
27/12/2000	2,6600	0,38%	2,6700	2,7500	2,6400	20.861	56.219,96
22/12/2000	2,6500	-1,49%	2,6800	2,7500	2,6400	25.949	70.281,29
21/12/2000	2,6900	0,00%	2,6700	2,6900	2,6700	28.802	77.088,92
20/12/2000	2,6900	0,37%	2,6400	2,7000	2,6400	11.644	31.054,59
19/12/2000	2,6800	-0,74%	2,7500	2,7700	2,6500	38.248	103.579,90
18/12/2000	2,7000	0,00%	2,7800	2,7800	2,5600	37.017	99.727,51
15/12/2000	2,7000	3,05%	2,6700	2,8600	2,6700	40.950	111.417,75
14/12/2000	2,6200	2,34%	2,5800	2,6300	2,4600	43.184	109.908,44
13/12/2000	2,5600	-2,29%	2,6500	2,6500	2,4800	17.234	44.257,52
12/12/2000	2,6200	-4,73%	2,7400	2,7400	2,5800	11.915	31.319,88
11/12/2000	2,7500	-1,43%	2,7500	2,8200	2,6800	18.201	50.350,11
08/12/2000	2,7900	-1,06%	2,7500	2,8700	2,7400	26.913	75.314,01
07/12/2000	2,8200	-2,08%	2,8800	2,8800	2,7900	35.513	100.986,50
06/12/2000	2,8800	2,49%	2,8900	2,9300	2,7900	46.192	131.555,69
05/12/2000	2,8100	-6,33%	2,8600	3,0000	2,7600	37.092	107.885,69
04/12/2000	3,0000	4,17%	2,9700	3,0300	2,8900	62.193	183.906,82
01/12/2000	2,8800	10,77%	2,6000	2,8900	2,5100	42.914	113.754,07
30/11/2000	2,6000	0,39%	2,6200	2,6200	2,4900	7.478	19.299,78
29/11/2000	2,5900	1,97%	2,4900	2,6200	2,3700	16.887	42.071,02
28/11/2000	2,5400	-1,55%	2,5500	2,5500	2,4100	26.294	65.689,66
27/11/2000	2,5800	-0,39%	2,6200	2,6200	2,5000	3.431	8.852,68
24/11/2000	2,5900	1,17%	2,5900	2,6200	2,4600	4.509	11.643,58
23/11/2000	2,5600	0,00%	2,4800	2,6200	2,4300	17.427	43.884,67
22/11/2000	2,5600	-0,78%	2,5700	2,5800	2,5100	11.413	29.025,68
21/11/2000	2,5800	0,39%	2,5200	2,6000	2,3600	21.131	52.611,15
20/11/2000	2,5700	-1,91%	2,6100	2,6100	2,5100	15.306	38.906,53
17/11/2000	2,6200	-0,38%	2,5500	2,6300	2,5100	20.936	54.336,32
16/11/2000	2,6300	-0,38%	2,7100	2,7100	2,5100	30.731	80.273,51
15/11/2000	2,6400	-2,22%	2,7100	2,7100	2,4800	9.331	24.464,12
14/11/2000	2,7000	-0,74%	2,6200	2,7500	2,6200	1.387	3.716,07
13/11/2000	2,7200	-1,09%	2,7500	2,7500	2,6500	7.867	21.274,25
10/11/2000	2,7500	0,73%	2,7600	2,7600	2,6200	15.153	41.478,80
09/11/2000	2,7300	0,37%	2,7500	2,7600	2,7000	10.102	27.424,80
08/11/2000	2,7200	-0,37%	2,7200	2,7200	2,5900	18.507	49.231,69
07/11/2000	2,7300	1,49%	2,6900	2,7500	2,6200	8.289	22.536,32
06/11/2000	2,6900	0,00%	2,6300	2,7600	2,4800	19.163	51.931,33
03/11/2000	2,6900	0,75%	2,6200	2,7700	2,6200	31.963	86.308,44
02/11/2000	2,6700	-5,32%	2,8200	2,8200	2,6700	16.425	44.152,60
01/11/2000	2,8200	2,92%	2,8800	2,9100	2,7800	22.325	63.368,75
31/10/2000	2,7400	3,40%	2,7400	2,7400	2,7100	13.455	36.582,69
30/10/2000	2,6500	0,38%	2,8200	2,8200	2,6000	11.452	30.382,25
27/10/2000	2,6400	-0,75%	2,6600	2,6700	2,5600	14.303	37.817,31
26/10/2000	2,6600	-3,27%	2,6900	2,6900	2,5900	26.950	70.973,15
25/10/2000	2,7500	-1,79%	2,8900	2,8900	2,7100	17.966	49.399,56
24/10/2000	2,8000	1,45%	2,7300	2,8000	2,7300	23.097	63.862,66
23/10/2000	2,7600	-2,13%	2,8600	2,8600	2,6800	16.231	44.591,93
20/10/2000	2,8200	2,92%	2,7500	2,8800	2,7500	31.926	90.286,72
19/10/2000	2,7400	3,40%	2,7400	2,7400	2,6700	20.474	55.136,17
18/10/2000	2,6500	-4,33%	2,7300	2,7300	2,5600	40.718	107.172,71
17/10/2000	2,7700	-1,07%	2,7500	2,7900	2,6700	41.449	113.445,78
16/10/2000	2,8000	2,19%	2,8900	2,8900	2,7600	68.865	192.528,25
13/10/2000	2,7400	0,74%	2,4600	2,8200	2,4600	83.557	217.554,95
12/10/2000	2,7200	-5,88%	2,7900	2,8900	2,6900	23.598	65.469,85
11/10/2000	2,8900	-3,02%	2,8300	2,9900	2,8300	8.867	25.946,15
10/10/2000	2,9800	1,02%	2,9700	3,0000	2,7900	14.073	40.840,65
09/10/2000	2,9500	-3,28%	3,0500	3,0500	2,8900	35.936	106.358,18
06/10/2000	3,0500	0,99%	3,1000	3,1000	2,9800	58.145	175.538,96
05/10/2000	3,0200	-3,51%	3,0600	3,1300	3,0000	30.151	91.921,06
04/10/2000	3,1300	-2,80%	3,1400	3,2000	3,0900	16.079	50.161,70
03/10/2000	3,2200	-2,72%	3,3400	3,3400	3,2200	5.860	19.047,40
02/10/2000	3,3100	-1,19%	3,3600	3,4000	3,2000	20.589	68.146,44
29/9/2000	3,3500	-0,30%	3,3600	3,3600	3,2900	10.178	33.776,38
28/9/2000	3,3600	0,00%	3,2400	3,3800	3,2400	19.316	64.394,13
27/9/2000	3,3600	-1,75%	3,4000	3,4500	3,3300	23.598	79.647,10
26/9/2000	3,4200	-0,87%	3,5400	3,5400	3,4000	31.385	108.366,40
25/9/2000	3,4500	6,48%	3,2400	3,5000	3,2400	117.448	396.155,10
22/9/2000	3,2400	2,21%	3,1600	3,2400	3,1400	80.240	256.860,60
21/9/2000	3,1700	-3,06%	3,2200	3,2800	3,1600	42.799	,00
20/9/2000	3,2700	-2,10%	3,3400	3,3500	3,2600	38.365	,00
19/9/2000	3,3400	-2,62%	3,4200	3,4200	3,3300	44.881	,00
18/9/2000	3,4300	-5,25%	3,5000	3,5000	3,4000	25.679	,00
15/9/2000	3,6200	-1,90%	3,7400	3,7800	3,4800	54.329	,00
14/9/2000	3,6900	7,58%	3,4300	3,8100	3,3300	80.817	,00
13/9/2000	3,4300	0,88%	3,4000	3,4500	3,3800	80.162	,00
12/9/2000	3,4000	-5,29%	3,5800	3,5800	3,3400	63.003	,00
11/9/2000	3,5900	-4,01%	3,7800	3,8900	3,3800	88.531	,00
08/9/2000	3,7400	4,76%	3,5700	3,8100	3,5300	209.025	,00
07/9/2000	3,5700	3,18%	3,4600	3,7700	3,3800	216.312	,00
06/9/2000	3,4600	5,81%	3,3400	3,4900	3,3300	182.227	,00
05/9/2000	3,2700	2,51%	3,2800	3,2800	3,1900	94.698	,00
04/9/2000	3,1900	2,90%	3,1400	3,2400	3,0600	69.441	,00
01/9/2000	3,1000	-4,32%	3,2400	3,3500	3,0600	133.335	,00
31/8/2000	3,2400	8,00%	3,0000	3,2900	3,0000	298.482	,00
30/8/2000	3,0000	-7,41%	3,2100	3,2100	2,9300	102.448	,00
29/8/2000	3,2400	-7,43%	3,4300	3,5100	3,2000	90.304	,00
28/8/2000	3,5000	-2,23%	3,5200	3,5900	3,4300	99.634	,00
25/8/2000	3,5800	-6,04%	3,8100	3,8100	3,5100	53.788	,00
24/8/2000	3,8100	-3,54%	3,8900	3,8900	3,8100	43.455	,00
23/8/2000	3,9500	-1,50%	3,8600	4,0200	3,8600	26.605	,00
22/8/2000	4,0100	-0,74%	4,0400	4,0400	3,8300	23.982	,00
21/8/2000	4,0400	-1,22%	4,0800	4,0900	3,9400	15.501	,00
18/8/2000	4,0900	1,49%	4,0400	4,1200	4,0300	42.992	,00
17/8/2000	4,0300	-0,74%	3,8800	4,0400	3,8200	12.532	,00
16/8/2000	4,0600	-3,56%	4,2100	4,2200	4,0100	34.780	,00
14/8/2000	4,2100	0,72%	4,3400	4,3400	4,1900	42.759	,00
11/8/2000	4,1800	2,96%	3,8200	4,3100	3,8200	44.417	,00
10/8/2000	4,0600	0,00%	4,4200	4,4200	3,8000	55.176	,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.%