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
11/2/2010	2,1800	-0,46%	2,0700	2,3000	2,0700	426	,00
10/2/2010	2,1900	0,00%	2,1900	2,1900	2,1900		,00
09/2/2010	2,1900	0,00%	2,0900	2,2700	2,0800	2.489	,00
08/2/2010	2,1900	0,00%	2,1900	2,1900	2,1900		,00
05/2/2010	2,1900	-7,20%	2,2300	2,2300	2,1900	1.767	,00
04/2/2010	2,3600	-0,42%	2,2200	2,3600	2,2200	308	,00
03/2/2010	2,3700	0,00%	2,3700	2,3700	2,3700		,00
02/2/2010	2,3700	0,00%	2,3700	2,3700	2,3700		,00
01/2/2010	2,3700	0,00%	2,3700	2,3700	2,3700		,00
29/1/2010	2,3700	0,00%	2,3700	2,3700	2,3700		,00
28/1/2010	2,3700	0,00%	2,3700	2,3700	2,3700		,00
27/1/2010	2,3700	0,00%	2,3700	2,3700	2,3700		,00
26/1/2010	2,3700	0,00%	2,3700	2,3700	2,3700		,00
25/1/2010	2,3700	0,00%	2,3700	2,3700	2,3700		,00
22/1/2010	2,3700	0,85%	2,4300	2,4300	2,3400	8.832	,00
21/1/2010	2,3500	-4,86%	2,2900	2,4600	2,2700	5.351	,00
20/1/2010	2,4700	0,00%	2,4700	2,4700	2,4700		,00
19/1/2010	2,4700	1,65%	2,3700	2,5100	2,3600	971	,00
18/1/2010	2,4300	-2,41%	2,3500	2,4300	2,3500	107	,00
15/1/2010	2,4900	0,40%	2,3900	2,4900	2,3900	3.537	,00
14/1/2010	2,4800	4,20%	2,6100	2,6100	2,4000	3.217	,00
13/1/2010	2,3800	-1,24%	2,3900	2,4000	2,2900	18.195	,00
12/1/2010	2,4100	2,55%	2,4100	2,4100	2,4100	3	,00
11/1/2010	2,3500	-0,84%	2,3200	2,3700	2,2500	6.984	,00
08/1/2010	2,3700	0,00%	2,2900	2,3700	2,2900	27.582	,00
07/1/2010	2,3700	-0,84%	2,3700	2,3700	2,3700	30	,00
05/1/2010	2,3900	0,00%	2,3900	2,3900	2,3900		,00
04/1/2010	2,3900	0,00%	2,3900	2,3900	2,3900		,00
31/12/2009	2,3900	5,75%	2,3600	2,4200	2,3600	962	2.282,74
30/12/2009	2,2600	0,44%	2,3000	2,3200	2,1800	2.473	5.560,72
29/12/2009	2,2500	-2,17%	2,2400	2,2500	2,2400	231	518,88
28/12/2009	2,3000	0,00%	2,3000	2,3000	2,3000	596	1.368,99
23/12/2009	2,3000	0,00%	2,3000	2,3000	2,3000		,00
22/12/2009	2,3000	1,77%	2,3100	2,3100	2,2400	4.357	9.966,14
21/12/2009	2,2600	-3,83%	2,4200	2,4200	2,2200	8.209	18.488,03
18/12/2009	2,3500	-3,29%	2,3700	2,3700	2,2500	1.727	3.933,40
17/12/2009	2,4300	0,00%	2,4300	2,4300	2,4300		,00
16/12/2009	2,4300	0,00%	2,4300	2,4300	2,4300		,00
15/12/2009	2,4300	0,00%	2,4300	2,4300	2,4300		,00
14/12/2009	2,4300	-0,41%	2,5100	2,5100	2,4300	608	1.474,46
11/12/2009	2,4400	0,00%	2,4400	2,4400	2,4400		,00
10/12/2009	2,4400	6,09%	2,3000	2,4500	2,3000	1.926	4.462,00
09/12/2009	2,3000	-1,71%	2,1500	2,3400	2,1500	2.470	5.663,86
08/12/2009	2,3400	-0,85%	2,3400	2,3400	2,3400	1.605	3.750,00
07/12/2009	2,3600	0,00%	2,3600	2,3600	2,3600		,00
04/12/2009	2,3600	0,00%	2,3600	2,3600	2,3600		,00
03/12/2009	2,3600	0,43%	2,3600	2,3600	2,3500	1.605	3.789,60
02/12/2009	2,3500	2,17%	2,3500	2,3500	2,3500	643	1.512,00
01/12/2009	2,3000	3,14%	2,3000	2,3000	2,2400	11.224	,00
30/11/2009	2,2300	0,00%	2,2300	2,2300	2,2300	1.697	,00
27/11/2009	2,2300	-0,45%	2,2000	2,2300	2,2000	914	,00
26/11/2009	2,2400	-0,88%	2,2400	2,2400	2,2300	2.570	,00
25/11/2009	2,2600	-1,74%	2,2700	2,2700	2,2500	2.539	,00
24/11/2009	2,3000	-0,86%	2,3000	2,3200	2,3000	5.150	,00
23/11/2009	2,3200	0,00%	2,3900	2,4100	2,3000	5.412	,00
20/11/2009	2,3200	-0,85%	2,2900	2,3200	2,2800	1.284	,00
19/11/2009	2,3400	0,00%	2,3400	2,3400	2,3400		,00
18/11/2009	2,3400	-0,43%	2,3400	2,3400	2,3300	3.288	,00
17/11/2009	2,3500	-0,84%	2,2400	2,3900	2,2300	8.263	,00
16/11/2009	2,3700	-3,66%	2,4000	2,4000	2,3000	4.672	,00
13/11/2009	2,4600	1,65%	2,4600	2,4600	2,4600	162	,00
12/11/2009	2,4200	-1,63%	2,4400	2,4400	2,3500	12.155	,00
11/11/2009	2,4600	0,00%	2,4600	2,4600	2,4600		,00
10/11/2009	2,4600	0,00%	2,4600	2,4600	2,4600		,00
09/11/2009	2,4600	0,82%	2,4900	2,4900	2,3700	1.332	,00
06/11/2009	2,4400	0,41%	2,3600	2,4400	2,3600	1.344	,00
05/11/2009	2,4300	-2,41%	2,4900	2,4900	2,4300	87	,00
04/11/2009	2,4900	1,63%	2,4900	2,4900	2,4900	162	,00
03/11/2009	2,4500	0,82%	2,3200	2,4500	2,3100	515	,00
02/11/2009	2,4300	0,83%	2,4100	2,4300	2,4100	482	,00
30/10/2009	2,4100	1,69%	2,2900	2,4400	2,2900	4.496	,00
29/10/2009	2,3700	-3,66%	2,3500	2,3800	2,3000	9.491	,00
27/10/2009	2,4600	-0,40%	2,4600	2,4600	2,4600	225	,00
26/10/2009	2,4700	-0,40%	2,4100	2,4700	2,3900	242	,00
23/10/2009	2,4800	1,64%	2,4400	2,4800	2,4100	1.027	,00
22/10/2009	2,4400	-1,61%	2,4200	2,4800	2,4100	3.036	,00
21/10/2009	2,4800	0,81%	2,5000	2,5000	2,4800	258	,00
20/10/2009	2,4600	0,00%	2,3600	2,4900	2,3500	12.257	,00
19/10/2009	2,4600	-1,20%	2,4900	2,5000	2,4500	6.657	,00
16/10/2009	2,4900	0,00%	2,4300	2,4900	2,3500	4.968	,00
15/10/2009	2,4900	0,00%	2,4200	2,4900	2,4200	766	,00
14/10/2009	2,4900	1,22%	2,3700	2,5100	2,3700	3.927	,00
13/10/2009	2,4600	-0,81%	2,4600	2,4600	2,4600	1.284	,00
12/10/2009	2,4800	0,81%	2,4600	2,4900	2,3700	12.249	,00
09/10/2009	2,4600	1,23%	2,4000	2,4600	2,3500	6.705	,00
08/10/2009	2,4300	2,97%	2,4200	2,4300	2,4200	805	,00
07/10/2009	2,3600	0,00%	2,3600	2,4600	2,2900	2.902	,00
06/10/2009	2,3600	0,43%	2,3700	2,3700	2,2900	1.515	,00
05/10/2009	2,3500	2,62%	2,3500	2,3500	2,3400	234	,00
02/10/2009	2,2900	-0,43%	2,2700	2,3000	2,2700	6.073	,00
01/10/2009	2,3000	-1,29%	2,2400	2,3200	2,2300	8.529	,00
30/9/2009	2,3300	0,00%	2,2000	2,3300	2,1900	3.455	,00
29/9/2009	2,3300	-0,85%	2,2700	2,3400	2,2500	13.174	,00
28/9/2009	2,3500	0,43%	2,3400	2,3500	2,3400	3.468	,00
25/9/2009	2,3400	0,00%	2,2300	2,3500	2,2300	482	,00
24/9/2009	2,3400	0,00%	2,3400	2,3400	2,3400	3.381	,00
23/9/2009	2,3400	0,86%	2,3300	2,3400	2,3300	14.031	,00
22/9/2009	2,3200	0,87%	2,3000	2,3400	2,2300	30.357	,00
21/9/2009	2,3000	1,77%	2,3000	2,3000	2,3000	321	,00
18/9/2009	2,2600	1,35%	2,2400	2,2800	2,2400	3.955	,00
17/9/2009	2,2300	0,00%	2,2300	2,2300	2,2300	203	,00
16/9/2009	2,2300	0,45%	2,2700	2,2700	2,2000	1.380	,00
15/9/2009	2,2200	0,00%	2,2200	2,2500	2,2000	1.818	,00
14/9/2009	2,2200	0,00%	2,1300	2,2200	2,1300	3.485	,00
11/9/2009	2,2200	1,83%	2,1600	2,2200	2,1600	1.357	,00
10/9/2009	2,1800	0,00%	2,2100	2,2100	2,1800	608	,00
09/9/2009	2,1800	0,93%	2,2300	2,2300	2,1300	13.995	,00
08/9/2009	2,1600	-0,92%	2,1800	2,2000	2,1400	6.279	,00
07/9/2009	2,1800	-2,24%	2,1600	2,2100	2,1600	5.571	,00
04/9/2009	2,2300	4,69%	2,1700	2,2300	2,1600	3.022	,00
03/9/2009	2,1300	-2,29%	2,0300	2,2100	2,0300	129.247	,00
02/9/2009	2,1800	-1,80%	2,1900	2,2200	2,1800	3.178	,00
01/9/2009	2,2200	0,45%	2,1800	2,2200	2,1800	164	,00
31/8/2009	2,2100	-1,34%	2,1700	2,2200	2,1700	2.937	,00
28/8/2009	2,2400	2,75%	2,1700	2,2400	2,1700	2.570	,00
27/8/2009	2,1800	-2,68%	2,1800	2,1800	2,1800	1.446	,00
26/8/2009	2,2400	-0,44%	2,2000	2,2500	2,1800	4.472	,00
25/8/2009	2,2500	-0,88%	2,2100	2,2500	2,2100	2.079	,00
24/8/2009	2,2700	0,00%	2,2700	2,2700	2,2700	162	,00
21/8/2009	2,2700	2,25%	2,2500	2,2800	2,2500	3.291	,00
20/8/2009	2,2200	0,45%	2,2400	2,2600	2,2100	3.900	,00
19/8/2009	2,2100	-3,91%	2,2300	2,2700	2,2000	5.902	,00
18/8/2009	2,3000	-0,86%	2,2900	2,3200	2,1800	14.375	,00
17/8/2009	2,3200	2,20%	2,2300	2,3200	2,2300	10.434	,00
14/8/2009	2,2700	1,79%	2,2300	2,2700	2,2100	6.582	,00
13/8/2009	2,2300	1,83%	2,1800	2,3000	2,1800	13.700	,00
12/8/2009	2,1900	-0,90%	2,1900	2,2000	2,1800	1.290	,00
11/8/2009	2,2100	0,00%	2,2100	2,2100	2,2100	8	,00
10/8/2009	2,2100	0,00%	2,2100	2,2100	2,2100		,00
07/8/2009	2,2100	0,45%	2,2000	2,2100	2,1300	919	,00
06/8/2009	2,2000	-1,79%	2,0800	2,2200	2,0800	4.576	,00
05/8/2009	2,2400	0,90%	2,2200	2,2400	2,2200	336	,00
04/8/2009	2,2200	-2,20%	2,2700	2,2700	2,1800	8.320	,00
03/8/2009	2,2700	4,13%	2,2300	2,2800	2,1500	1.899	,00
31/7/2009	2,1800	-1,80%	2,1600	2,2000	2,1400	10.114	,00
30/7/2009	2,2200	0,45%	2,2300	2,2300	2,1600	3.413	,00
29/7/2009	2,2100	-0,90%	2,2200	2,2200	2,1600	2.845	,00
28/7/2009	2,2300	1,36%	2,1500	2,2300	2,1500	883	,00
27/7/2009	2,2000	0,00%	2,2200	2,2200	2,1200	3.869	,00
24/7/2009	2,2000	0,92%	2,1800	2,2200	2,1200	11.518	,00
23/7/2009	2,1800	-3,11%	2,2100	2,2400	2,1500	17.836	,00
22/7/2009	2,2500	-0,88%	2,2000	2,2700	2,1800	1.627	,00
21/7/2009	2,2700	-1,30%	2,2200	2,2900	2,1800	12.637	,00
20/7/2009	2,3000	2,68%	2,2300	2,3300	2,2300	9.313	,00
17/7/2009	2,2400	0,90%	2,2200	2,2700	2,1100	17.390	,00
16/7/2009	2,2200	-0,45%	2,1200	2,3100	2,1100	9.415	,00
15/7/2009	2,2300	-0,89%	2,1500	2,2400	2,1500	296	,00
14/7/2009	2,2500	0,90%	2,2300	2,2500	2,2300	1.284	,00
13/7/2009	2,2300	0,00%	2,2300	2,2300	2,2300		,00
10/7/2009	2,2300	-0,89%	2,1600	2,2400	2,1500	3.286	,00
09/7/2009	2,2500	-0,88%	2,1600	2,2700	2,1600	2.507	,00
08/7/2009	2,2700	0,00%	2,1400	2,2700	2,1400	1.124	,00
07/7/2009	2,2700	1,79%	2,2300	2,3200	2,1400	2.572	,00
06/7/2009	2,2300	-1,76%	2,2700	2,2700	2,1500	18.061	,00
03/7/2009	2,2700	0,89%	2,3300	2,3300	2,1800	871	,00
02/7/2009	2,2500	0,00%	2,3200	2,3200	2,2000	3.276	,00
01/7/2009	2,2500	-0,88%	2,2100	2,2900	2,1300	36.958	,00
30/6/2009	2,2700	-2,58%	2,1800	2,3000	2,1800	2.458	,00
29/6/2009	2,3300	-0,85%	2,2600	2,3300	2,2600	257	,00
26/6/2009	2,3500	5,38%	2,2000	2,3700	2,2000	4.905	,00
25/6/2009	2,2300	-1,33%	2,1600	2,2400	2,1600	5.659	,00
24/6/2009	2,2600	-0,88%	2,2700	2,2800	2,1900	7.077	,00
23/6/2009	2,2800	-2,56%	2,2300	2,2900	2,1600	15.333	,00
22/6/2009	2,3400	-3,31%	2,2400	2,4200	2,2400	4.201	,00
19/6/2009	2,4200	2,11%	2,3700	2,4200	2,3700	2.410	,00
18/6/2009	2,3700	0,00%	2,3900	2,3900	2,3700	724	,00
17/6/2009	2,3700	-2,07%	2,2300	2,3700	2,2300	962	,00
16/6/2009	2,4200	-2,81%	2,2900	2,4300	2,2900	3.001	,00
15/6/2009	2,4900	-0,40%	2,4300	2,5000	2,4300	7.657	,00
12/6/2009	2,5000	3,73%	2,4000	2,5100	2,3200	5.568	,00
11/6/2009	2,4100	-3,21%	2,4900	2,4900	2,3700	7.226	,00
10/6/2009	2,4900	0,00%	2,4900	2,4900	2,4600	2.807	,00
09/6/2009	2,4900	-1,19%	2,5300	2,6300	2,4500	13.254	,00
05/6/2009	2,5200	2,44%	2,4600	2,5500	2,4600	14.261	,00
04/6/2009	2,4600	0,82%	2,6200	2,6200	2,3900	5.540	,00
03/6/2009	2,4400	6,55%	2,3800	2,5000	2,3800	18.082	,00
02/6/2009	2,2900	9,57%	2,1900	2,3000	2,1300	22.636	,00
01/6/2009	2,0900	8,85%	1,9600	2,1600	1,9300	26.294	,00
29/5/2009	1,9200	0,00%	1,9800	1,9900	1,8100	80.760	,00
28/5/2009	1,9200	0,52%	1,9800	1,9800	1,9100	5.957	,00
27/5/2009	1,9100	0,00%	1,9100	1,9100	1,9100	1.203	,00
26/5/2009	1,9100	0,00%	1,8700	1,9200	1,8700	1.799	,00
25/5/2009	1,9100	0,53%	1,9600	2,0400	1,7800	17.612	,00
22/5/2009	1,9000	-1,04%	1,8700	1,9200	1,8700	962	,00
21/5/2009	1,9200	1,05%	1,8700	1,9700	1,8300	3.019	,00
20/5/2009	1,9000	0,00%	1,9800	1,9800	1,8300	2.734	,00
19/5/2009	1,9000	-1,04%	1,8700	1,9800	1,8500	3.210	,00
18/5/2009	1,9200	-1,03%	1,9300	1,9300	1,9000	962	,00
15/5/2009	1,9400	-0,51%	1,9600	1,9600	1,8300	4.834	,00
14/5/2009	1,9500	-0,51%	1,8000	1,9500	1,8000	1.428	,00
13/5/2009	1,9600	0,00%	1,9300	1,9600	1,9300	643	,00
12/5/2009	1,9600	0,00%	1,9600	1,9900	1,8700	2.774	,00
11/5/2009	1,9600	-2,49%	1,9300	1,9900	1,9300	28.018	,00
08/5/2009	2,0100	1,01%	1,9800	2,0100	1,8900	483	,00
07/5/2009	1,9900	-2,45%	1,8700	2,1000	1,8700	5.345	,00
06/5/2009	2,0400	1,49%	1,8900	2,0400	1,8900	2.386	,00
05/5/2009	2,0100	3,61%	1,8700	2,0200	1,8300	7.469	,00
04/5/2009	1,9400	-1,52%	2,0600	2,0600	1,8700	866	,00
30/4/2009	1,9700	1,55%	1,8000	2,0200	1,7500	3.888	,00
29/4/2009	1,9400	4,30%	1,8900	1,9600	1,8100	1.995	,00
28/4/2009	1,8600	-2,11%	1,7700	1,8600	1,7700	2.025	,00
27/4/2009	1,9000	-1,04%	1,9200	1,9200	1,9000	515	,00
24/4/2009	1,9200	0,00%	1,9200	1,9200	1,9200		,00
23/4/2009	1,9200	4,92%	1,8700	1,9200	1,8700	1.419	,00
22/4/2009	1,8300	-0,54%	1,7500	1,8300	1,7100	8.046	,00
21/4/2009	1,8400	-1,60%	1,7100	1,8600	1,7100	2.762	,00
16/4/2009	1,8700	0,00%	1,8700	1,8700	1,8700		,00
15/4/2009	1,8700	0,00%	1,8700	1,8700	1,8700	17	,00
14/4/2009	1,8700	0,00%	1,8700	1,8700	1,8700		,00
09/4/2009	1,8700	0,00%	1,8600	1,8700	1,8600	2.887	,00
08/4/2009	1,8700	0,00%	1,8700	1,8700	1,8700		,00
07/4/2009	1,8700	1,63%	1,8700	1,8700	1,8600	805	,00
06/4/2009	1,8400	0,00%	1,8400	1,8400	1,8400		,00
03/4/2009	1,8400	1,10%	1,7500	1,8400	1,7500	12.324	,00
02/4/2009	1,8200	-1,62%	1,7200	1,8300	1,7200	168	,00
01/4/2009	1,8500	1,65%	1,8200	1,8800	1,7800	2.524	,00
31/3/2009	1,8200	0,00%	1,8200	1,8200	1,8200		,00
30/3/2009	1,8200	-0,55%	1,7500	1,8300	1,7500	595	,00
27/3/2009	1,8300	0,00%	1,7800	1,8300	1,7800	1.986	,00
26/3/2009	1,8300	0,00%	1,7800	1,8300	1,7800	574	,00
24/3/2009	1,8300	0,55%	1,8100	1,8300	1,8100	1.206	,00
23/3/2009	1,8200	0,00%	1,7600	1,8200	1,7600	1.368	,00
20/3/2009	1,8200	0,00%	1,7500	1,8200	1,7500	1.859	,00
19/3/2009	1,8200	0,00%	1,6900	1,8200	1,6900	4.096	,00
18/3/2009	1,8200	0,00%	1,7900	1,8300	1,7800	4.665	,00
17/3/2009	1,8200	0,00%	1,7700	1,8200	1,7700	1.838	,00
16/3/2009	1,8200	0,00%	1,6600	1,8200	1,6600	1.252	,00
13/3/2009	1,8200	0,00%	1,8100	1,8200	1,8100	643	,00
12/3/2009	1,8200	-0,55%	1,6700	1,8500	1,6700	7.917	,00
11/3/2009	1,8300	0,00%	1,6700	1,8700	1,6700	1.227	,00
10/3/2009	1,8300	0,00%	1,8100	1,8400	1,8100	3.219	,00
09/3/2009	1,8300	0,00%	1,8300	1,8300	1,8300	3.884	,00
06/3/2009	1,8300	0,00%	1,8300	1,8300	1,7600	2.054	,00
05/3/2009	1,8300	-1,08%	1,8300	1,8300	1,8300	401	,00
04/3/2009	1,8500	0,00%	1,8500	1,8700	1,7400	889	,00
03/3/2009	1,8500	0,00%	1,8500	1,8500	1,8500		,00
27/2/2009	1,8500	0,00%	1,8500	1,8500	1,8500		,00
26/2/2009	1,8500	1,09%	1,7200	1,8500	1,7200	78	,00
25/2/2009	1,8300	0,00%	1,8300	1,8300	1,8300		,00
24/2/2009	1,8300	0,00%	1,8300	1,8300	1,8300		,00
23/2/2009	1,8300	-1,08%	1,7100	1,8500	1,7100	230	,00
20/2/2009	1,8500	0,54%	1,7400	1,8700	1,7400	249	,00
19/2/2009	1,8400	0,00%	1,7400	1,8700	1,7400	1.965	,00
18/2/2009	1,8400	-1,08%	1,8400	1,8700	1,7700	3.630	,00
17/2/2009	1,8600	-1,59%	1,8100	1,8600	1,8100	393	,00
16/2/2009	1,8900	-0,53%	1,7800	1,8900	1,7800	414	,00
13/2/2009	1,9000	0,53%	1,9300	1,9300	1,7700	1.063	,00
12/2/2009	1,8900	0,00%	1,8900	1,8900	1,8900		,00
11/2/2009	1,8900	2,16%	1,8500	1,8900	1,8500	1.269	,00
10/2/2009	1,8500	0,00%	1,8500	1,8500	1,8500		,00
09/2/2009	1,8500	0,00%	1,8500	1,8500	1,8500		,00
06/2/2009	1,8500	0,00%	1,8500	1,8500	1,8500		,00
05/2/2009	1,8500	1,09%	1,7400	1,8600	1,7400	1.057	,00
04/2/2009	1,8300	-1,61%	1,8100	1,8800	1,8100	1.558	,00
03/2/2009	1,8600	0,00%	1,8600	1,8600	1,8600		,00
02/2/2009	1,8600	1,64%	1,6900	1,8700	1,6900	1.336	,00
30/1/2009	1,8300	0,00%	1,8300	1,8300	1,8300		,00
29/1/2009	1,8300	-1,08%	1,8300	1,8300	1,8300	321	,00
28/1/2009	1,8500	0,00%	1,8500	1,8500	1,8500		,00
27/1/2009	1,8500	1,09%	1,8700	1,8700	1,8500	10.275	,00
26/1/2009	1,8300	0,00%	1,8300	1,8300	1,8300		,00
23/1/2009	1,8300	-2,14%	1,7200	1,8700	1,7200	9.889	,00
22/1/2009	1,8700	1,08%	1,8300	1,8700	1,8300	835	,00
21/1/2009	1,8500	-1,07%	1,8500	1,8500	1,8500	225	,00
20/1/2009	1,8700	0,00%	1,8700	1,8700	1,8700	225	,00
19/1/2009	1,8700	-0,53%	1,7300	1,8700	1,7300	1.671	,00
16/1/2009	1,8800	0,53%	1,8600	1,8900	1,8600	137	,00
15/1/2009	1,8700	0,00%	1,8700	1,8700	1,8700	581	,00
14/1/2009	1,8700	-0,53%	1,8500	1,8800	1,8400	2.007	,00
13/1/2009	1,8800	-2,08%	1,8800	1,8800	1,8800	162	,00
12/1/2009	1,9200	-5,88%	1,9300	1,9300	1,8500	3.923	,00
09/1/2009	2,0400	8,51%	1,7800	2,0600	1,7800	1.728	,00
08/1/2009	1,8800	0,53%	1,8700	1,8800	1,8700	81	,00
07/1/2009	1,8700	2,19%	1,8200	1,8700	1,8200	20.496	,00
05/1/2009	1,8300	0,00%	1,8300	1,8300	1,8300	1.431	,00
02/1/2009	1,8300	0,00%	1,7500	1,8400	1,7500	5.061	,00
31/12/2008	1,8300	-1,08%	1,8100	1,8300	1,8100	5.812	,00
30/12/2008	1,8500	2,21%	1,8700	1,8800	1,8200	24.967	,00
29/12/2008	1,8100	1,69%	1,7900	1,8100	1,7800	589	,00
24/12/2008	1,7800	1,14%	1,7200	1,8100	1,7200	1.040	,00
23/12/2008	1,7600	2,92%	1,6400	1,7800	1,6400	11.451	,00
22/12/2008	1,7100	-1,16%	1,6400	1,7400	1,6400	11.045	,00
19/12/2008	1,7300	-1,14%	1,6600	1,7500	1,5900	13.294	,00
18/12/2008	1,7500	-4,37%	1,7800	1,7900	1,6900	9.022	,00
17/12/2008	1,8300	0,55%	1,7800	1,8300	1,6700	811	,00
16/12/2008	1,8200	-0,55%	1,7700	1,8200	1,7700	323	,00
15/12/2008	1,8300	-1,61%	1,8200	1,8500	1,8000	1.333	,00
12/12/2008	1,8600	-0,53%	1,8600	1,8600	1,8600	192	,00
11/12/2008	1,8700	2,19%	1,8600	1,8700	1,7600	899	,00
10/12/2008	1,8300	0,00%	1,8300	1,8300	1,7400	2.007	,00
09/12/2008	1,8300	7,02%	1,8000	1,8700	1,7200	2.216	,00
08/12/2008	1,7100	-5,00%	1,8000	1,8000	1,7100	28.177	,00
05/12/2008	1,8000	0,56%	1,8000	1,8000	1,8000	482	,00
04/12/2008	1,7900	-3,24%	1,7400	1,8200	1,7300	3.531	,00
03/12/2008	1,8500	1,65%	1,8500	1,8500	1,8500	18.977	,00
02/12/2008	1,8200	3,41%	1,7400	1,8200	1,6900	483	,00
01/12/2008	1,7600	-1,12%	1,6800	1,7800	1,6800	3.049	,00
28/11/2008	1,7800	-7,29%	1,7600	1,8100	1,7300	17.363	,00
27/11/2008	1,9200	0,00%	1,7900	1,9200	1,7900	820	,00
26/11/2008	1,9200	0,00%	1,7700	1,9400	1,7700	4.094	,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.%