Συνεχης ενημερωση

ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΠΛΑΘ)

3,9400 €

-0,0050 (-0,13%)

Άνοιγμα 3,9400
Υψηλό 3,9400
Χαμηλό 3,8900

Όγκος 31.702
Τζίρος 123.884 €
Πράξεις 121

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/7/2007	2,3000	0,00%	2,3000	2,3500	2,2900	102.168	,00
05/7/2007	2,3000	-0,86%	2,3200	2,4200	2,2900	291.945	,00
04/7/2007	2,3200	4,98%	2,1900	2,3200	2,1900	373.200	,00
03/7/2007	2,2100	1,38%	2,1700	2,2400	2,1700	69.590	,00
02/7/2007	2,1800	-1,36%	2,1500	2,1900	2,1500	48.935	,00
29/6/2007	2,2100	0,00%	2,2200	2,2400	2,2000	35.725	,00
28/6/2007	2,2100	1,38%	2,1800	2,2500	2,1800	39.795	,00
27/6/2007	2,1800	0,93%	2,1600	2,2200	2,1500	50.875	,00
26/6/2007	2,1600	0,47%	2,2000	2,2000	2,1300	53.118	,00
25/6/2007	2,1500	-0,46%	2,1600	2,1600	2,1400	47.790	,00
22/6/2007	2,1600	-1,37%	2,2000	2,2000	2,1400	61.185	,00
21/6/2007	2,1900	-0,45%	2,1900	2,2100	2,1700	51.016	,00
20/6/2007	2,2000	0,46%	2,1900	2,2300	2,1900	87.110	,00
19/6/2007	2,1900	0,00%	2,2200	2,2400	2,1900	45.592	,00
18/6/2007	2,1900	-2,23%	2,2400	2,2800	2,1900	143.554	,00
15/6/2007	2,2400	1,36%	2,2300	2,2700	2,2100	141.546	,00
14/6/2007	2,2100	0,91%	2,2000	2,2400	2,2000	112.206	,00
13/6/2007	2,1900	0,46%	2,1800	2,2000	2,1500	74.940	,00
12/6/2007	2,1800	0,46%	2,1300	2,2400	2,1300	230.610	,00
11/6/2007	2,1700	0,00%	2,1600	2,2100	2,1600	61.094	,00
08/6/2007	2,1700	4,83%	2,0500	2,1800	2,0500	110.152	,00
07/6/2007	2,0700	-1,43%	2,0900	2,1400	2,0600	136.874	,00
06/6/2007	2,1000	-2,78%	2,1600	2,1600	2,0400	335.315	,00
05/6/2007	2,1600	-0,92%	2,2000	2,2300	2,1400	202.468	,00
04/6/2007	2,1800	-2,68%	2,2200	2,2600	2,1600	201.792	,00
01/6/2007	2,2400	3,23%	2,1900	2,2700	2,1800	223.030	,00
31/5/2007	2,1700	-2,25%	2,2200	2,3000	2,1700	338.874	,00
30/5/2007	2,2200	-6,72%	2,3600	2,3800	2,1900	656.944	,00
29/5/2007	2,3800	-0,42%	2,3900	2,4400	2,3600	97.269	,00
25/5/2007	2,3900	-3,24%	2,4100	2,4500	2,3900	195.754	,00
24/5/2007	2,4700	-3,89%	2,5000	2,5200	2,4600	132.777	,00
23/5/2007	2,5700	2,39%	2,5400	2,6000	2,5400	274.463	,00
22/5/2007	2,5100	4,58%	2,4000	2,5500	2,4000	340.826	,00
21/5/2007	2,4000	4,80%	2,3300	2,4500	2,3000	321.608	,00
18/5/2007	2,2900	-0,43%	2,2900	2,3400	2,2800	184.760	,00
17/5/2007	2,3000	1,77%	2,2700	2,4100	2,2600	365.726	,00
16/5/2007	2,2600	-0,44%	2,2700	2,2800	2,2500	105.568	,00
15/5/2007	2,2700	2,71%	2,2400	2,2700	2,2400	131.813	,00
14/5/2007	2,2100	1,84%	2,1700	2,2500	2,1700	51.347	,00
11/5/2007	2,1700	-1,36%	2,1800	2,2000	2,1500	58.069	,00
10/5/2007	2,2000	-0,45%	2,2100	2,2600	2,2000	68.247	,00
09/5/2007	2,2100	0,45%	2,2100	2,2300	2,1800	18.080	,00
08/5/2007	2,2000	-0,45%	2,2200	2,2200	2,1600	55.050	,00
07/5/2007	2,2100	-0,45%	2,2200	2,2500	2,2000	33.492	,00
04/5/2007	2,2200	2,78%	2,1800	2,2700	2,1800	133.520	,00
03/5/2007	2,1600	1,41%	2,1700	2,1800	2,1300	53.678	,00
02/5/2007	2,1300	0,00%	2,1400	2,1600	2,1300	38.250	,00
30/4/2007	2,1300	-0,93%	2,1300	2,1800	2,1200	45.580	,00
27/4/2007	2,1500	-1,38%	2,1800	2,1900	2,1500	57.787	,00
26/4/2007	2,1800	-1,80%	2,2300	2,2400	2,1800	51.049	,00
25/4/2007	2,2200	-0,45%	2,2300	2,2700	2,2100	70.184	,00
24/4/2007	2,2300	-0,45%	2,2300	2,2600	2,1900	50.065	,00
23/4/2007	2,2400	2,28%	2,2100	2,2500	2,2000	83.752	,00
20/4/2007	2,1900	-0,45%	2,2000	2,2400	2,1800	86.159	,00
19/4/2007	2,2000	0,00%	2,1700	2,2100	2,1100	44.759	,00
18/4/2007	2,2000	-1,79%	2,2400	2,2500	2,1800	64.991	,00
17/4/2007	2,2400	0,90%	2,2200	2,2600	2,1900	111.512	,00
16/4/2007	2,2200	-2,20%	2,2900	2,2900	2,2100	122.338	,00
13/4/2007	2,2700	4,13%	2,2700	2,3600	2,2500	437.335	,00
12/4/2007	2,1800	-0,91%	2,2000	2,2000	2,1600	42.016	,00
11/4/2007	2,2000	0,92%	2,1800	2,2200	2,1700	106.992	,00
10/4/2007	2,1800	4,81%	2,0800	2,2000	2,0800	153.752	,00
05/4/2007	2,0800	0,00%	2,0900	2,0900	2,0600	44.823	,00
04/4/2007	2,0800	1,46%	2,0800	2,0900	2,0600	47.040	,00
03/4/2007	2,0500	1,99%	2,0100	2,0700	2,0000	137.100	,00
02/4/2007	2,0100	-1,95%	2,0400	2,0500	2,0100	92.367	,00
30/3/2007	2,0500	0,49%	2,0300	2,0700	2,0300	106.988	,00
29/3/2007	2,0400	0,00%	2,0400	2,0700	2,0300	71.309	,00
28/3/2007	2,0400	-2,86%	2,0700	2,0700	2,0200	211.376	,00
27/3/2007	2,1000	-4,55%	2,1800	2,1800	2,0800	189.761	,00
26/3/2007	2,2000	0,00%	2,2000	2,2700	2,1800	116.969	,00
23/3/2007	2,2000	3,29%	2,1500	2,2200	2,1100	211.041	,00
22/3/2007	2,1300	3,40%	2,0900	2,1500	2,0800	175.855	,00
21/3/2007	2,0600	0,98%	2,0300	2,0700	2,0300	70.277	,00
20/3/2007	2,0400	-0,49%	2,0500	2,0700	2,0100	42.822	,00
19/3/2007	2,0500	0,49%	2,0800	2,0800	2,0400	78.170	,00
16/3/2007	2,0400	0,99%	2,0300	2,0500	2,0000	45.098	,00
15/3/2007	2,0200	-0,49%	2,0600	2,0800	2,0200	67.183	,00
14/3/2007	2,0300	-1,46%	2,0300	2,0400	1,9900	123.552	,00
13/3/2007	2,0600	-2,37%	2,1100	2,1200	2,0600	76.027	,00
12/3/2007	2,1100	0,48%	2,1200	2,1400	2,0900	72.609	,00
09/3/2007	2,1000	0,48%	2,0900	2,1200	2,0700	95.722	,00
08/3/2007	2,0900	1,95%	2,0500	2,0900	2,0500	61.171	,00
07/3/2007	2,0500	-0,49%	2,0600	2,0900	2,0500	53.957	,00
06/3/2007	2,0600	2,49%	2,0400	2,0900	2,0400	78.093	,00
05/3/2007	2,0100	-2,90%	2,0000	2,0500	1,9600	127.996	,00
02/3/2007	2,0700	-0,48%	2,0900	2,1100	2,0200	110.282	,00
01/3/2007	2,0800	-1,42%	2,1500	2,1600	2,0000	328.844	,00
28/2/2007	2,1100	-1,40%	2,1200	2,1700	2,0600	235.946	,00
27/2/2007	2,1400	-7,36%	2,2500	2,2500	2,1300	203.859	,00
26/2/2007	2,3100	-0,43%	2,2700	2,3200	2,2700	31.882	,00
23/2/2007	2,3200	0,87%	2,2700	2,3600	2,2700	86.598	,00
22/2/2007	2,3000	1,77%	2,2600	2,3000	2,2600	60.957	,00
21/2/2007	2,2600	-2,59%	2,3200	2,3400	2,2400	78.359	,00
20/2/2007	2,3200	0,43%	2,3200	2,3500	2,3000	88.640	,00
16/2/2007	2,3100	1,76%	2,2400	2,3200	2,2200	95.874	,00
15/2/2007	2,2700	0,89%	2,2500	2,2900	2,2400	56.016	,00
14/2/2007	2,2500	1,35%	2,2600	2,2700	2,2200	97.566	,00
13/2/2007	2,2200	0,00%	2,2200	2,2700	2,2000	130.370	,00
12/2/2007	2,2200	-4,31%	2,2900	2,2900	2,2000	250.155	,00
09/2/2007	2,3200	0,00%	2,3400	2,3700	2,3100	72.225	,00
08/2/2007	2,3200	-3,33%	2,4000	2,4400	2,3100	104.297	,00
07/2/2007	2,4000	0,84%	2,3800	2,4000	2,3500	160.848	,00
06/2/2007	2,3800	-1,24%	2,4300	2,4400	2,3600	136.442	,00
05/2/2007	2,4100	3,88%	2,3200	2,4600	2,3200	291.583	,00
02/2/2007	2,3200	1,75%	2,3200	2,3400	2,3000	144.923	,00
01/2/2007	2,2800	-0,87%	2,3300	2,3300	2,2700	57.500	,00
31/1/2007	2,3000	1,32%	2,2700	2,3100	2,2700	52.813	,00
30/1/2007	2,2700	-0,44%	2,2800	2,3400	2,2700	52.304	,00
29/1/2007	2,2800	-0,87%	2,3000	2,3400	2,2700	91.990	,00
26/1/2007	2,3000	-1,71%	2,2900	2,3100	2,2500	146.785	,00
25/1/2007	2,3400	1,30%	2,3400	2,3800	2,3000	258.421	,00
24/1/2007	2,3100	5,96%	2,2300	2,3400	2,2200	274.809	,00
23/1/2007	2,1800	-1,80%	2,1900	2,2400	2,1800	76.513	,00
22/1/2007	2,2200	0,45%	2,2100	2,2700	2,2100	108.479	,00
19/1/2007	2,2100	-1,34%	2,2800	2,2800	2,2100	40.638	,00
18/1/2007	2,2400	1,82%	2,2000	2,2800	2,2000	142.046	,00
17/1/2007	2,2000	-0,90%	2,2400	2,2400	2,2000	66.735	,00
16/1/2007	2,2200	1,37%	2,2200	2,2900	2,2200	97.783	,00
15/1/2007	2,1900	0,92%	2,1700	2,2200	2,1700	87.832	,00
12/1/2007	2,1700	1,88%	2,1600	2,1900	2,1500	101.316	,00
11/1/2007	2,1300	-1,84%	2,1500	2,2000	2,1200	126.625	,00
10/1/2007	2,1700	-0,46%	2,1600	2,1800	2,1200	61.982	,00
09/1/2007	2,1800	-1,36%	2,2000	2,2600	2,1700	87.715	,00
08/1/2007	2,2100	-0,90%	2,2300	2,2300	2,2000	37.340	,00
05/1/2007	2,2300	-2,19%	2,2700	2,3000	2,2000	97.086	,00
04/1/2007	2,2800	-1,30%	2,2800	2,3200	2,2600	147.350	,00
03/1/2007	2,3100	2,67%	2,2500	2,3700	2,2500	214.733	,00
02/1/2007	2,2500	0,45%	2,2400	2,2600	2,2200	60.077	,00
29/12/2006	2,2400	1,82%	2,1600	2,2400	2,1600	52.928	,00
28/12/2006	2,2000	-0,45%	2,2100	2,2100	2,1600	61.003	,00
27/12/2006	2,2100	0,00%	2,2300	2,2300	2,1600	30.975	,00
22/12/2006	2,2100	-0,45%	2,2200	2,2400	2,2000	43.541	,00
21/12/2006	2,2200	-1,33%	2,2100	2,2800	2,2100	35.314	,00
20/12/2006	2,2500	1,35%	2,2500	2,2900	2,2400	75.257	,00
19/12/2006	2,2200	-3,48%	2,3000	2,3000	2,2100	94.767	,00
18/12/2006	2,3000	3,14%	2,2300	2,3500	2,2300	254.836	,00
15/12/2006	2,2300	2,29%	2,1800	2,2600	2,1800	207.140	,00
14/12/2006	2,1800	0,46%	2,1700	2,2000	2,1700	71.962	,00
13/12/2006	2,1700	0,93%	2,1600	2,1800	2,1300	81.845	,00
12/12/2006	2,1500	3,86%	2,0500	2,1900	2,0500	244.651	,00
11/12/2006	2,0700	1,47%	2,0500	2,0800	2,0500	49.600	,00
08/12/2006	2,0400	-3,32%	2,1100	2,1100	2,0400	70.932	,00
07/12/2006	2,1100	-0,47%	2,1100	2,1400	2,1000	24.880	,00
06/12/2006	2,1200	4,43%	2,0400	2,1300	2,0400	125.985	,00
05/12/2006	2,0300	0,50%	2,0400	2,0500	2,0200	37.560	,00
04/12/2006	2,0200	-0,49%	2,0300	2,0400	2,0200	41.830	,00
01/12/2006	2,0300	0,50%	2,0200	2,0600	2,0200	52.239	,00
30/11/2006	2,0200	-0,49%	2,0200	2,0600	2,0100	116.755	,00
29/11/2006	2,0300	0,00%	2,0500	2,0600	2,0300	65.089	,00
28/11/2006	2,0300	-1,93%	2,0700	2,0800	2,0200	136.046	,00
27/11/2006	2,0700	0,49%	2,0600	2,0900	2,0600	67.405	,00
24/11/2006	2,0600	-0,96%	2,1000	2,1000	2,0400	96.980	,00
23/11/2006	2,0800	-1,89%	2,1400	2,1400	2,0800	68.211	,00
22/11/2006	2,1200	1,44%	2,0800	2,1600	2,0800	62.850	,00
21/11/2006	2,0900	1,46%	2,0900	2,1000	2,0600	42.652	,00
20/11/2006	2,0600	-0,96%	2,0800	2,0900	2,0400	78.492	,00
17/11/2006	2,0800	-2,80%	2,1400	2,1500	2,0700	75.542	,00
16/11/2006	2,1400	-0,47%	2,1500	2,1700	2,1100	95.754	,00
15/11/2006	2,1500	-2,27%	2,2300	2,2600	2,1400	184.891	,00
14/11/2006	2,2000	5,77%	2,0900	2,2200	2,0900	339.536	,00
13/11/2006	2,0800	0,48%	2,1100	2,1300	2,0800	94.130	,00
10/11/2006	2,0700	0,00%	2,1200	2,1200	2,0600	64.387	,00
09/11/2006	2,0700	-0,96%	2,0900	2,1200	2,0700	59.133	,00
08/11/2006	2,0900	-1,88%	2,1100	2,1400	2,0700	72.009	,00
07/11/2006	2,1300	0,00%	2,1500	2,1800	2,1200	182.438	,00
06/11/2006	2,1300	4,93%	2,0300	2,1500	2,0100	206.519	,00
03/11/2006	2,0300	1,00%	2,0100	2,0500	2,0000	43.820	,00
02/11/2006	2,0100	-1,47%	2,0200	2,0400	2,0000	78.477	,00
01/11/2006	2,0400	0,00%	2,0700	2,0700	2,0300	30.770	,00
31/10/2006	2,0400	1,49%	2,0100	2,0500	2,0100	19.290	,00
30/10/2006	2,0100	-0,99%	2,0200	2,0300	1,9900	81.526	,00
27/10/2006	2,0300	-0,49%	2,0800	2,0800	2,0200	41.220	,00
26/10/2006	2,0400	-1,45%	2,0900	2,1100	2,0400	80.433	,00
25/10/2006	2,0700	2,48%	2,0500	2,1000	2,0200	85.370	,00
24/10/2006	2,0200	0,00%	2,0200	2,0500	2,0100	45.690	,00
23/10/2006	2,0200	-1,46%	2,0500	2,0900	2,0200	46.638	,00
20/10/2006	2,0500	0,00%	2,0600	2,0800	2,0400	51.231	,00
19/10/2006	2,0500	0,99%	2,0200	2,0600	2,0100	53.840	,00
18/10/2006	2,0300	1,00%	2,0000	2,0300	1,9900	51.540	,00
17/10/2006	2,0100	0,00%	2,0100	2,0200	1,9900	50.375	,00
16/10/2006	2,0100	-1,47%	2,0400	2,0500	2,0100	84.771	,00
13/10/2006	2,0400	-2,39%	2,0700	2,1000	2,0200	72.932	,00
12/10/2006	2,0900	2,45%	2,0300	2,1000	2,0200	72.188	,00
11/10/2006	2,0400	-0,97%	2,0700	2,0700	2,0400	42.875	,00
10/10/2006	2,0600	0,49%	2,0700	2,1000	2,0400	155.457	,00
09/10/2006	2,0500	-4,21%	2,1000	2,1000	2,0300	272.249	,00
06/10/2006	2,1400	-2,73%	2,2000	2,2000	2,1300	55.268	,00
05/10/2006	2,2000	3,29%	2,1700	2,2100	2,1100	191.908	,00
04/10/2006	2,1300	5,45%	2,0200	2,1800	2,0200	192.047	,00
03/10/2006	2,0200	3,06%	1,9500	2,0400	1,9500	191.198	,00
02/10/2006	1,9600	0,00%	1,9400	1,9700	1,9400	40.556	,00
29/9/2006	1,9600	-1,51%	1,9900	2,0000	1,9500	63.795	,00
28/9/2006	1,9900	-1,49%	2,0400	2,0600	1,9600	98.456	,00
27/9/2006	2,0200	1,00%	2,0000	2,0500	2,0000	22.765	,00
26/9/2006	2,0000	-0,50%	2,0400	2,0500	2,0000	37.237	,00
25/9/2006	2,0100	-1,47%	2,0500	2,0700	2,0100	51.058	,00
22/9/2006	2,0400	-1,45%	2,0700	2,0700	2,0000	18.407	,00
21/9/2006	2,0700	1,97%	2,0300	2,1000	2,0300	82.332	,00
20/9/2006	2,0300	1,50%	2,0100	2,0400	2,0000	47.699	,00
19/9/2006	2,0000	0,50%	2,0000	2,0100	1,9700	37.159	,00
18/9/2006	1,9900	0,51%	2,0300	2,0500	1,9800	49.808	,00
15/9/2006	1,9800	1,02%	1,9700	2,0000	1,9600	49.528	,00
14/9/2006	1,9600	-2,49%	2,0400	2,0400	1,9600	82.037	,00
13/9/2006	2,0100	-1,95%	2,1000	2,1000	2,0000	102.347	,00
12/9/2006	2,0500	0,00%	2,0500	2,1300	2,0500	107.780	,00
11/9/2006	2,0500	-0,49%	2,0300	2,0600	2,0300	50.738	,00
08/9/2006	2,0600	0,98%	2,0400	2,0800	2,0400	82.112	,00
07/9/2006	2,0400	-0,97%	2,0200	2,0600	2,0200	48.483	,00
06/9/2006	2,0600	-3,29%	2,1200	2,1700	2,0500	127.205	,00
05/9/2006	2,1300	2,40%	2,1000	2,1900	2,0900	175.486	,00
04/9/2006	2,0800	-0,48%	2,1000	2,1400	2,0700	133.980	,00
01/9/2006	2,0900	1,46%	2,1000	2,1000	2,0700	41.965	,00
31/8/2006	2,0600	-0,96%	2,0600	2,1000	2,0400	88.010	,00
30/8/2006	2,0800	-1,89%	2,1200	2,1400	2,0700	44.320	,00
29/8/2006	2,1200	1,44%	2,1000	2,1600	2,1000	60.105	,00
28/8/2006	2,0900	-2,79%	2,1000	2,1100	2,0600	50.808	,00
25/8/2006	2,1500	-0,92%	2,1700	2,1700	2,1100	49.278	,00
24/8/2006	2,1700	-1,81%	2,1700	2,2000	2,1700	39.620	,00
23/8/2006	2,2100	0,91%	2,2000	2,2500	2,1800	35.786	,00
22/8/2006	2,1900	-3,10%	2,2700	2,2900	2,1900	57.850	,00
21/8/2006	2,2600	6,10%	2,1400	2,2600	2,1300	115.778	,00
18/8/2006	2,1300	2,40%	2,0800	2,1500	2,0700	31.849	,00
17/8/2006	2,0800	-3,26%	2,1500	2,1700	2,0800	41.324	,00
16/8/2006	2,1500	0,00%	2,1500	2,1900	2,1400	42.831	,00
14/8/2006	2,1500	0,94%	2,1500	2,1700	2,1300	17.895	,00
11/8/2006	2,1300	-0,93%	2,1500	2,2000	2,1100	46.595	,00
10/8/2006	2,1500	-1,38%	2,1200	2,2300	2,1200	109.407	,00
09/8/2006	2,1800	2,83%	2,1200	2,2000	2,1100	67.858	,00
08/8/2006	2,1200	2,42%	2,1000	2,2000	2,1000	136.119	,00
07/8/2006	2,0700	0,49%	2,0200	2,1000	2,0000	75.010	,00
04/8/2006	2,0600	3,52%	1,9900	2,1000	1,9800	87.723	,00
03/8/2006	1,9900	-1,00%	2,0100	2,0200	1,9700	20.745	,00
02/8/2006	2,0100	1,01%	1,9900	2,0200	1,9900	18.400	,00
01/8/2006	1,9900	1,53%	1,9600	2,0100	1,9500	48.273	,00
31/7/2006	1,9600	1,03%	1,9200	2,0000	1,9200	24.882	,00
28/7/2006	1,9400	0,00%	1,9400	2,0000	1,9400	27.523	,00
27/7/2006	1,9400	1,04%	1,9600	1,9600	1,9300	30.634	,00
26/7/2006	1,9200	0,00%	1,9200	1,9200	1,8900	10.939	,00
25/7/2006	1,9200	3,23%	1,9100	1,9400	1,9000	13.265	,00
24/7/2006	1,8600	-1,06%	1,8700	1,9100	1,8600	11.425	,00
21/7/2006	1,8800	-2,59%	1,9000	1,9000	1,8800	11.863	,00
20/7/2006	1,9300	2,12%	1,9600	1,9700	1,9200	26.256	,00
19/7/2006	1,8900	2,72%	1,8500	1,9100	1,8500	74.983	,00
18/7/2006	1,8400	4,55%	1,7800	1,8400	1,7600	43.030	,00
17/7/2006	1,7600	-7,37%	1,8400	1,8400	1,7600	79.492	,00
14/7/2006	1,9000	-2,06%	1,9000	1,9300	1,8800	95.507	,00
13/7/2006	1,9400	-6,73%	1,9800	2,0200	1,9400	53.195	,00
12/7/2006	2,0800	1,96%	2,0500	2,0800	2,0300	22.740	,00
11/7/2006	2,0400	-0,49%	2,0200	2,0400	2,0200	19.140	,00
10/7/2006	2,0500	0,00%	2,0500	2,0500	2,0200	25.175	,00
07/7/2006	2,0500	0,99%	2,0000	2,0800	2,0000	25.230	,00
06/7/2006	2,0300	-2,40%	2,0800	2,1000	2,0200	47.895	,00
05/7/2006	2,0800	-1,89%	2,1000	2,1100	1,9200	33.463	,00
04/7/2006	2,1200	0,95%	2,0500	2,1400	2,0500	24.396	,00
03/7/2006	2,1000	-0,47%	2,0800	2,1200	2,0800	23.118	,00
30/6/2006	2,1100	4,98%	2,0700	2,1300	2,0700	94.645	,00
29/6/2006	2,0100	2,03%	2,0000	2,0500	1,9800	43.412	,00
28/6/2006	1,9700	0,00%	1,9300	1,9800	1,9200	31.272	,00
27/6/2006	1,9700	-1,50%	2,0200	2,0300	1,9500	33.700	,00
26/6/2006	2,0000	-2,91%	2,0700	2,1000	1,9700	36.131	,00
23/6/2006	2,0600	-2,37%	2,1000	2,1200	2,0500	25.716	,00
22/6/2006	2,1100	1,93%	2,1200	2,1600	2,1000	37.210	,00
21/6/2006	2,0700	-0,48%	2,0800	2,1200	2,0300	34.296	,00
20/6/2006	2,0800	0,48%	1,9900	2,0900	1,9700	49.602	,00
19/6/2006	2,0700	6,15%	1,9600	2,0800	1,9500	51.484	,00
16/6/2006	1,9500	-1,02%	1,9700	2,0600	1,9400	111.336	,00
15/6/2006	1,9700	9,44%	1,9000	1,9800	1,8600	124.399	,00
14/6/2006	1,8000	-1,10%	1,8200	1,8600	1,7700	81.818	,00
13/6/2006	1,8200	-7,61%	1,8600	1,8800	1,7800	100.034	,00
09/6/2006	1,9700	3,14%	1,9700	2,0200	1,9600	83.041	,00
08/6/2006	1,9100	-5,91%	1,9500	1,9700	1,8600	110.312	,00
07/6/2006	2,0300	2,53%	1,9800	2,0500	1,9000	133.266	,00
06/6/2006	1,9800	-6,60%	2,0800	2,0800	1,9400	184.560	,00
05/6/2006	2,1200	-3,20%	2,1900	2,1900	2,0900	107.357	,00
02/6/2006	2,1900	2,82%	2,1600	2,2200	2,1100	81.800	,00
01/6/2006	2,1300	-4,05%	2,2500	2,2800	2,0700	121.527	,00
31/5/2006	2,2200	-1,33%	2,2500	2,3000	2,2200	76.933	,00
30/5/2006	2,2500	-5,06%	2,2500	2,2700	2,1900	112.660	,00
29/5/2006	2,3700	1,72%	2,4000	2,4000	2,3000	74.205	,00
26/5/2006	2,3300	7,87%	2,2900	2,3500	2,2500	134.402	,00
25/5/2006	2,1600	1,89%	2,1200	2,2200	2,1200	62.463	,00
24/5/2006	2,1200	-7,83%	2,2600	2,2600	2,0800	106.267	,00
23/5/2006	2,3000	3,60%	2,2000	2,3300	2,1800	124.530	,00
22/5/2006	2,2200	-9,76%	2,4100	2,4100	2,2200	144.027	,00
19/5/2006	2,4600	4,68%	2,3500	2,4600	2,3300	123.397	,00
18/5/2006	2,3500	-0,84%	2,2800	2,4200	2,1800	300.885	,00
17/5/2006	2,3700	-7,78%	2,6000	2,6600	2,3500	178.217	,00
16/5/2006	2,5700	1,18%	2,5000	2,5700	2,4600	97.838	,00
15/5/2006	2,5400	-4,87%	2,6300	2,6800	2,5300	130.397	,00
12/5/2006	2,6700	3,49%	2,5900	2,7400	2,5900	216.879	,00
11/5/2006	2,5800	-0,77%	2,5900	2,6300	2,5400	116.386	,00
10/5/2006	2,6000	-1,52%	2,6500	2,6800	2,5800	108.978	,00
09/5/2006	2,6400	-3,30%	2,7500	2,7600	2,6200	141.298	,00
08/5/2006	2,7300	-0,73%	2,7700	2,7900	2,7100	91.139	,00
05/5/2006	2,7500	2,23%	2,6900	2,7900	2,6600	220.820	,00
04/5/2006	2,6900	4,67%	2,6000	2,7200	2,6000	283.949	,00
03/5/2006	2,5700	3,63%	2,5300	2,6000	2,5200	120.650	,00
02/5/2006	2,4800	1,64%	2,4400	2,5200	2,4400	63.247	,00
28/4/2006	2,4400	0,00%	2,4700	2,4800	2,4400	112.427	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%