Συνεχης ενημερωση

ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)

16,2000 €

0,0000 (0,00%)

Άνοιγμα 16,2000
Υψηλό 16,2000
Χαμηλό 16,2000

Όγκος 580
Τζίρος 9.396 €
Πράξεις 4

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/2/2005	1,4800	4,23%	1,4200	1,4900	1,4200	7.193	10.544,80
07/2/2005	1,4200	0,71%	1,4200	1,4200	1,4100	2.905	4.116,70
04/2/2005	1,4100	0,71%	1,3900	1,4100	1,3800	5.854	8.154,20
03/2/2005	1,4000	1,45%	1,3800	1,4000	1,3800	2.916	4.034,99
02/2/2005	1,3800	-2,13%	1,3900	1,4000	1,3700	28.224	39.027,60
01/2/2005	1,4100	0,71%	1,3700	1,4100	1,3700	5.310	7.383,16
31/1/2005	1,4000	-0,71%	1,4100	1,4100	1,3800	9.073	12.642,64
28/1/2005	1,4100	6,02%	1,3500	1,4200	1,3300	18.061	24.816,84
27/1/2005	1,3300	1,53%	1,3100	1,3300	1,3100	3.946	5.217,90
26/1/2005	1,3100	1,55%	1,2900	1,3100	1,2800	1.654	2.132,75
25/1/2005	1,2900	0,00%	1,2900	1,2900	1,2700	5.202	6.649,60
24/1/2005	1,2900	0,78%	1,2800	1,2900	1,2800	643	831,20
21/1/2005	1,2800	1,59%	1,2600	1,2800	1,2400	6.579	8.279,10
20/1/2005	1,2600	-2,33%	1,2800	1,2900	1,2500	14.539	18.392,52
19/1/2005	1,2900	-2,27%	1,3200	1,3200	1,2800	3.154	4.079,60
18/1/2005	1,3200	-0,75%	1,3100	1,3200	1,2900	2.272	2.985,02
17/1/2005	1,3300	0,76%	1,3400	1,3400	1,3200	1.716	2.278,40
14/1/2005	1,3200	-3,65%	1,3400	1,3400	1,3100	2.458	3.255,30
13/1/2005	1,3700	-2,14%	1,4000	1,4000	1,3700	1.339	1.842,12
12/1/2005	1,4000	2,94%	1,3300	1,4000	1,3300	601	827,02
11/1/2005	1,3600	1,49%	1,3600	1,3600	1,3600	3.531	4.797,50
10/1/2005	1,3400	-2,19%	1,3500	1,3500	1,2600	5.671	7.419,84
07/1/2005	1,3700	1,48%	1,3300	1,3700	1,3200	2.375	3.196,60
05/1/2005	1,3500	0,00%	1,3500	1,3500	1,3300	2.722	3.659,42
04/1/2005	1,3500	-3,57%	1,2600	1,3900	1,2600	4.367	5.858,60
03/1/2005	1,4000	0,72%	1,3700	1,4000	1,3700	1.413	1.946,00
31/12/2004	1,3900	2,21%	1,3600	1,3900	1,3600	3.949	5.378,30
30/12/2004	1,3600	-4,23%	1,3900	1,3900	1,3600	8.868	12.143,80
29/12/2004	1,4200	0,00%	1,3700	1,4200	1,3700	1.284	1.798,50
28/12/2004	1,4200	0,00%	1,3800	1,4200	1,3700	1.548	2.163,69
27/12/2004	1,4200	0,00%	1,3700	1,4200	1,3700	2.359	3.273,80
24/12/2004	1,4200	0,00%	1,4100	1,4200	1,4100	805	1.134,00
23/12/2004	1,4200	1,43%	1,4200	1,4200	1,4200	162	227,00
22/12/2004	1,4000	0,00%	1,3800	1,4000	1,3700	2.353	3.247,55
21/12/2004	1,4000	0,00%	1,4000	1,4000	1,3800	658	916,80
20/12/2004	1,4000	1,45%	1,3800	1,4000	1,3800	1.446	2.016,00
17/12/2004	1,3800	0,00%	1,3800	1,3800	1,3800	443	611,12
16/12/2004	1,3800	0,00%	1,3800	1,3800	1,3800	1.141	1.576,20
15/12/2004	1,3800	0,73%	1,3800	1,4100	1,3800	674	944,40
14/12/2004	1,3700	0,74%	1,3700	1,3700	1,3700	458	628,06
13/12/2004	1,3600	0,00%	1,3600	1,3600	1,3600	488	664,92
10/12/2004	1,3600	0,00%	1,3600	1,3600	1,3600	1.878	2.559,30
09/12/2004	1,3600	0,00%	1,3600	1,3600	1,3600	2.123	2.893,26
08/12/2004	1,3600	-3,55%	1,4000	1,4000	1,3600	3.465	4.782,36
07/12/2004	1,4100	0,00%	1,3700	1,4100	1,3700	2.407	3.367,78
06/12/2004	1,4100	-1,40%	1,4100	1,4100	1,4000	2.126	2.984,24
03/12/2004	1,4300	0,00%	1,4300	1,4300	1,4000	2.344	3.317,80
02/12/2004	1,4300	2,14%	1,4300	1,4300	1,4100	611	864,80
01/12/2004	1,4000	0,00%	1,4000	1,4000	1,3700	1.847	2.569,50
30/11/2004	1,4000	-2,10%	1,4200	1,4200	1,3800	2.440	3.440,70
29/11/2004	1,4300	0,00%	1,4300	1,4300	1,4300	805	1.145,00
26/11/2004	1,4300	0,70%	1,4200	1,4300	1,4000	1.317	1.868,00
25/11/2004	1,4200	0,00%	1,4300	1,4600	1,4200	3.780	5.436,48
24/11/2004	1,4200	0,71%	1,4200	1,4200	1,4200	811	1.148,28
23/11/2004	1,4100	-0,70%	1,4300	1,4300	1,4100	1.449	2.042,12
22/11/2004	1,4200	0,71%	1,4300	1,4300	1,4100	1.221	1.727,10
19/11/2004	1,4100	0,71%	1,4300	1,4300	1,4100	655	925,98
18/11/2004	1,4000	-2,10%	1,4200	1,4200	1,4000	3.147	4.418,20
17/11/2004	1,4300	2,14%	1,4000	1,4300	1,3100	7.474	10.549,88
16/11/2004	1,4000	0,00%	1,4000	1,4000	1,3800	916	1.280,40
15/11/2004	1,4000	0,00%	1,4000	1,4000	1,3800	1.540	2.135,00
12/11/2004	1,4000	0,00%	1,4000	1,4000	1,3800	2.392	3.316,53
11/11/2004	1,4000	0,72%	1,4000	1,4100	1,3900	3.875	5.403,68
10/11/2004	1,3900	0,00%	1,3800	1,3900	1,3800	1.689	2.338,16
09/11/2004	1,3900	0,00%	1,3800	1,3900	1,3800	1.713	2.371,72
08/11/2004	1,3900	0,00%	1,3500	1,4000	1,3500	1.770	2.443,90
05/11/2004	1,3900	-0,71%	1,3800	1,3900	1,3600	3.217	4.420,72
04/11/2004	1,4000	0,00%	1,3900	1,4000	1,3800	2.419	3.353,36
03/11/2004	1,4000	2,19%	1,3700	1,4000	1,3600	826	1.148,82
02/11/2004	1,3700	-2,14%	1,4000	1,4000	1,3700	1.803	2.497,82
01/11/2004	1,4000	0,00%	1,2600	1,4000	1,2600	2.747	3.813,80
29/10/2004	1,4000	1,45%	1,3700	1,4000	1,3700	1.194	1.648,08
27/10/2004	1,3800	0,73%	1,3700	1,3800	1,3700	760	1.046,58
26/10/2004	1,3700	1,48%	1,3500	1,3700	1,3500	1.590	2.158,50
25/10/2004	1,3500	-0,74%	1,3100	1,3500	1,3100	1.779	2.389,09
22/10/2004	1,3600	0,00%	1,3100	1,3600	1,3100	2.073	2.813,75
21/10/2004	1,3600	-0,73%	1,3600	1,3700	1,2200	4.111	5.532,10
20/10/2004	1,3700	0,00%	1,3700	1,3700	1,3700	1.575	2.156,00
19/10/2004	1,3700	0,74%	1,3600	1,3700	1,3600	2.247	2.190,00
18/10/2004	1,3600	-1,45%	1,3700	1,3900	1,3600	3.818	5.229,04
15/10/2004	1,3800	1,47%	1,3800	1,3800	1,3800	805	1.110,00
14/10/2004	1,3600	-0,73%	1,3500	1,3700	1,3500	3.253	4.431,90
13/10/2004	1,3700	0,00%	1,3700	1,3700	1,3600	2.303	3.152,66
12/10/2004	1,3700	0,74%	1,3400	1,3700	1,3400	2.254	3.055,08
11/10/2004	1,3600	0,00%	1,3600	1,3600	1,3600	17.747	24.108,92
08/10/2004	1,3600	0,00%	1,3600	1,3600	1,3600	1.943	2.645,80
07/10/2004	1,3600	0,00%	1,3600	1,3600	1,3600	4.238	5.762,20
06/10/2004	1,3600	0,00%	1,3600	1,3600	1,3500	1.776	2.401,82
05/10/2004	1,3600	-0,73%	1,3500	1,3600	1,3500	2.272	3.071,20
04/10/2004	1,3700	0,00%	1,3700	1,3700	1,3500	953	1.304,40
01/10/2004	1,3700	0,00%	1,3700	1,3700	1,3700	643	880,00
30/9/2004	1,3700	-0,72%	1,3500	1,3700	1,3500	1.299	1.763,80
29/9/2004	1,3800	0,00%	1,3900	1,3900	1,3500	1.674	2.299,80
28/9/2004	1,3800	2,22%	1,3300	1,3800	1,3300	1.156	1.557,80
27/9/2004	1,3500	0,00%	1,3300	1,3500	1,3200	5.366	7.153,30
24/9/2004	1,3500	0,00%	1,3300	1,3500	1,3300	4.596	6.181,75
23/9/2004	1,3500	0,00%	1,3300	1,3500	1,2600	3.741	4.977,88
22/9/2004	1,3500	-3,57%	1,3700	1,3700	1,3500	5.088	6.916,44
21/9/2004	1,4000	-4,11%	1,4300	1,4300	1,3600	6.984	9.668,70
20/9/2004	1,4600	5,80%	1,3800	1,4600	1,3400	3.426	4.738,44
17/9/2004	1,3800	0,00%	1,3800	1,3800	1,3800	1.926	2.661,60
16/9/2004	1,3800	-2,82%	1,3900	1,4000	1,3600	4.178	5.768,02
15/9/2004	1,4200	1,43%	1,4000	1,4200	1,3700	5.328	7.401,50
14/9/2004	1,4000	-1,41%	1,4200	1,4200	1,3800	43.265	59.893,00
13/9/2004	1,4200	0,00%	1,4200	1,4200	1,4200	30	45,60
10/9/2004	1,4200	-0,70%	1,4100	1,4300	1,4000	5.686	8.013,14
09/9/2004	1,4300	2,14%	1,4000	1,4300	1,4000	2.650	3.738,10
08/9/2004	1,4000	-2,10%	1,4000	1,4000	1,3700	2.151	2.994,00
07/9/2004	1,4300	-0,69%	1,4400	1,4400	1,3900	2.827	3.987,30
06/9/2004	1,4400	-0,69%	1,4300	1,4400	1,4200	2.183	3.116,80
03/9/2004	1,4500	-2,03%	1,4400	1,4500	1,4400	1.162	1.675,60
02/9/2004	1,4800	0,00%	1,4800	1,4900	1,4500	4.867	7.153,88
01/9/2004	1,4800	0,00%	1,4800	1,4900	1,4800	2.247	3.322,50
31/8/2004	1,4800	-0,67%	1,4900	1,4900	1,4500	2.314	3.398,20
30/8/2004	1,4900	0,68%	1,4900	1,4900	1,4900	1.124	1.680,00
27/8/2004	1,4800	0,68%	1,4700	1,4800	1,4500	1.027	1.502,40
26/8/2004	1,4700	2,08%	1,4400	1,4700	1,4400	883	1.284,50
25/8/2004	1,4400	-0,69%	1,4200	1,4400	1,4100	2.278	3.236,40
24/8/2004	1,4500	-0,68%	1,4800	1,5600	1,4300	1.686	2.463,00
23/8/2004	1,4600	2,82%	1,4400	1,4600	1,4300	2.042	2.943,20
20/8/2004	1,4200	1,43%	1,4000	1,4200	1,4000	1.926	2.704,00
19/8/2004	1,4000	0,72%	1,4000	1,4000	1,4000	386	536,00
18/8/2004	1,3900	-1,42%	1,3900	1,3900	1,3900	386	534,00
17/8/2004	1,4100	0,00%	1,3200	1,4100	1,3200	155	210,00
16/8/2004	1,4100	0,00%	1,4100	1,4100	1,4100		,00
12/8/2004	1,4100	0,00%	1,4100	1,4100	1,4100	386	542,00
11/8/2004	1,4100	0,00%	1,4100	1,4100	1,4100	577	813,00
10/8/2004	1,4100	0,71%	1,4100	1,4100	1,4100	1.734	2.439,00
09/8/2004	1,4000	-0,71%	1,4000	1,4000	1,3800	2.120	2.948,00
06/8/2004	1,4100	-1,40%	1,4100	1,4100	1,4100	1.540	2.168,00
05/8/2004	1,4300	-0,69%	1,4400	1,4400	1,3800	3.354	4.730,40
04/8/2004	1,4400	0,70%	1,4300	1,4400	1,4300	1.001	1.432,80
03/8/2004	1,4300	0,00%	1,4300	1,4300	1,4000	811	1.138,80
02/8/2004	1,4300	0,00%	1,3000	1,4300	1,3000	3.854	5.336,00
30/7/2004	1,4300	0,00%	1,4300	1,4300	1,4300		,00
29/7/2004	1,4300	-0,69%	1,4300	1,4300	1,4300	2.698	3.850,00
28/7/2004	1,4400	-1,37%	1,4600	1,4600	1,4400	3.123	4.534,40
27/7/2004	1,4600	2,10%	1,4600	1,4600	1,4600	1.926	2.800,00
26/7/2004	1,4300	-5,92%	1,4900	1,4900	1,4300	3.084	4.453,60
23/7/2004	1,5200	10,14%	1,3800	1,5200	1,3800	2.738	3.896,60
22/7/2004	1,3800	-2,82%	1,3800	1,3800	1,3800	1.311	1.804,00
21/7/2004	1,4200	0,71%	1,4000	1,4300	1,4000	1.234	1.741,00
20/7/2004	1,4100	-1,40%	1,4300	1,4300	1,4100	2.468	3.506,80
19/7/2004	1,4300	0,00%	1,4300	1,4300	1,4300	1.540	2.200,00
16/7/2004	1,4300	0,00%	1,4300	1,4300	1,4300	192	274,00
15/7/2004	1,4300	0,00%	1,4300	1,4300	1,4300	577	825,00
14/7/2004	1,4300	0,00%	1,4300	1,4300	1,4300		,00
13/7/2004	1,4300	0,00%	1,4300	1,4300	1,4300	155	220,00
12/7/2004	1,4300	0,70%	1,4200	1,4300	1,4200	1.695	,00
09/7/2004	1,4200	-4,70%	1,4400	1,4600	1,4000	3.777	5.414,00
08/7/2004	1,4900	4,93%	1,4000	1,4900	1,3900	1.581	2.239,20
07/7/2004	1,4200	-0,70%	1,4300	1,4300	1,4200	270	382,00
06/7/2004	1,4300	0,70%	1,4200	1,4300	1,4000	1.926	2.723,60
05/7/2004	1,4200	-0,70%	1,4200	1,4200	1,2800	2.854	3.988,40
02/7/2004	1,4300	0,70%	1,4300	1,5200	1,4300	3.470	4.982,00
01/7/2004	1,4200	3,65%	1,3800	1,5200	1,3800	123.000	169.381,00
30/6/2004	1,3700	-0,72%	1,3400	1,3800	1,3400	1.425	1.942,00
29/6/2004	1,3800	0,73%	1,3500	1,3800	1,3500	1.272	1.742,00
28/6/2004	1,3700	-0,72%	1,3700	1,3700	1,3500	1.387	1.899,80
25/6/2004	1,3800	-0,72%	1,3800	1,3800	1,3700	1.926	2.646,00
24/6/2004	1,3900	-0,71%	1,3900	1,3900	1,3500	7.903	10.895,00
23/6/2004	1,4000	-2,10%	1,4300	1,4300	1,4000	4.433	6.308,00
22/6/2004	1,4300	0,00%	1,4300	1,4600	1,4300	1.387	1.997,20
21/6/2004	1,4300	0,00%	1,4500	1,4500	1,4300	4.627	6.614,00
18/6/2004	1,4300	0,00%	1,4100	1,4300	1,4100	5.127	7.304,20
17/6/2004	1,4300	0,00%	1,4300	1,4500	1,4300	167.845	239.506,00
16/6/2004	1,4300	-4,03%	1,4600	1,4600	1,4200	136.611	194.272,80
15/6/2004	1,4900	-0,67%	1,5200	1,5200	1,4900	25.602	38.787,60
14/6/2004	1,5000	-3,85%	1,5600	1,5600	1,5000	13.300	20.387,00
11/6/2004	1,5600	1,30%	1,5600	1,5800	1,5400	6.361	9.860,00
10/6/2004	1,5400	-0,65%	1,5700	1,5700	1,5200	2.698	4.160,00
09/6/2004	1,5500	-0,64%	1,5600	1,5600	1,5500	4.858	7.534,20
08/6/2004	1,5600	-1,89%	1,5900	1,5900	1,5600	19.201	29.955,60
07/6/2004	1,5900	-3,05%	1,6000	1,6300	1,5900	6.167	9.824,00
04/6/2004	1,6400	-1,20%	1,6800	1,6800	1,6300	1.964	3.219,20
03/6/2004	1,6600	1,22%	1,6600	1,6600	1,6400	962	1.581,40
02/6/2004	1,6400	0,00%	1,6600	1,6600	1,6300	126.277	205.150,20
01/6/2004	1,6400	-2,96%	1,6900	1,6900	1,6400	165.531	278.945,00
28/5/2004	1,6900	0,60%	1,6400	1,6900	1,6400	2.507	4.187,60
27/5/2004	1,6800	1,20%	1,6700	1,6800	1,6600	1.001	1.673,00
26/5/2004	1,6600	0,00%	1,6600	1,6600	1,6400	6.016	9.862,00
25/5/2004	1,6600	0,00%	1,6600	1,6600	1,6600	425	702,00
24/5/2004	1,6600	1,22%	1,6600	1,6600	1,6300	1.617	2.658,00
21/5/2004	1,6400	1,86%	1,6200	1,6400	1,6200	3.854	6.264,00
20/5/2004	1,6100	0,00%	1,6300	1,6300	1,5700	6.361	10.054,20
19/5/2004	1,6100	0,00%	1,6100	1,6100	1,6100	1.272	2.046,00
18/5/2004	1,6100	0,00%	1,6100	1,6100	1,6100	1.156	1.860,00
17/5/2004	1,6100	1,26%	1,5700	1,6100	1,5600	142.203	221.383,20
14/5/2004	1,5900	-2,45%	1,6300	1,6300	1,5900	577	933,00
13/5/2004	1,6300	1,87%	1,5900	1,6300	1,5600	3.509	5.589,60
12/5/2004	1,6000	-2,44%	1,6000	1,6000	1,6000	577	924,00
11/5/2004	1,6400	0,00%	1,6800	1,6800	1,6400	1.540	2.549,60
10/5/2004	1,6400	0,00%	1,6100	1,6400	1,6100	2.468	4.004,00
07/5/2004	1,6400	-2,38%	1,6400	1,6500	1,6400	6.788	11.156,00
06/5/2004	1,6800	-0,59%	1,6500	1,6800	1,6400	811	1.333,00
05/5/2004	1,6900	-2,87%	1,7400	1,7500	1,6200	5.283	9.120,20
04/5/2004	1,7400	1,75%	1,7100	1,7400	1,7000	962	1.640,80
03/5/2004	1,7100	3,01%	1,8100	1,8100	1,6800	10.910	18.634,40
30/4/2004	1,6600	0,00%	1,6600	1,6900	1,6500	1.734	2.877,00
29/4/2004	1,6600	0,00%	1,6500	1,6600	1,6500	1.581	2.616,00
28/4/2004	1,6600	0,00%	1,6400	1,6700	1,6400	6.669	11.013,20
27/4/2004	1,6600	-4,05%	1,7100	1,7100	1,6400	9.678	16.136,40
26/4/2004	1,7300	-4,95%	1,7700	1,7700	1,6800	63.313	107.421,00
23/4/2004	1,8200	-2,67%	1,8300	1,8600	1,7800	5.782	10.431,60
22/4/2004	1,8700	-1,06%	1,8600	1,8700	1,8400	3.354	6.224,60
21/4/2004	1,8900	-0,53%	1,8500	1,8900	1,8400	3.162	5.860,40
20/4/2004	1,9000	0,53%	1,8700	1,9000	1,8700	1.540	2.892,00
19/4/2004	1,8900	0,00%	1,8700	1,8900	1,8500	2.315	4.318,00
16/4/2004	1,8900	0,00%	1,8700	1,8900	1,8700	770	1.450,00
15/4/2004	1,8900	-1,56%	1,8700	1,8900	1,8700	2.698	5.060,00
14/4/2004	1,9200	0,00%	1,9200	1,9200	1,9200	386	738,00
13/4/2004	1,9200	0,00%	1,9200	1,9200	1,9200	386	738,00
08/4/2004	1,9200	1,05%	1,8300	1,9200	1,8300	1.811	3.364,80
07/4/2004	1,9000	-2,06%	1,9000	1,9100	1,7400	7.748	14.108,60
06/4/2004	1,9400	0,00%	1,9400	1,9400	1,8900	1.194	2.287,00
05/4/2004	1,9400	0,00%	1,9400	1,9500	1,9000	2.390	4.599,00
02/4/2004	1,9400	0,00%	1,9300	1,9400	1,9300	1.695	3.282,20
01/4/2004	1,9400	-1,02%	1,9300	1,9400	1,9300	425	822,40
31/3/2004	1,9600	-2,97%	1,9600	1,9600	1,9600	577	1.130,00
30/3/2004	2,0200	-1,46%	2,0200	2,0200	2,0000	1.540	3.095,00
29/3/2004	2,0500	-2,38%	2,0300	2,0500	1,9900	1.311	2.642,40
26/3/2004	2,1000	10,53%	1,9200	2,1000	1,9000	3.470	6.722,00
24/3/2004	1,9000	0,53%	1,8900	1,9000	1,8900	1.540	2.921,80
23/3/2004	1,8900	0,53%	1,8800	1,8900	1,8800	1.540	2.908,00
22/3/2004	1,8800	-1,05%	1,9000	1,9100	1,8700	2.776	5.229,80
19/3/2004	1,9000	0,00%	1,8900	1,9000	1,8700	3.970	7.498,60
18/3/2004	1,9000	0,00%	1,8800	1,9000	1,8700	3.162	5.966,00
17/3/2004	1,9000	0,00%	1,9000	1,9000	1,9000	1.540	2.936,00
16/3/2004	1,9000	1,06%	1,9000	1,9000	1,9000	770	1.468,00
15/3/2004	1,8800	0,00%	1,8900	1,8900	1,8800	1.926	3.636,00
12/3/2004	1,8800	0,00%	1,8800	1,8800	1,8800	1.156	2.172,00
11/3/2004	1,8800	-2,08%	1,8900	1,8900	1,8800	4.046	7.616,00
10/3/2004	1,9200	-2,54%	1,9200	1,9200	1,8900	2.235	4.289,00
09/3/2004	1,9700	0,00%	1,9700	1,9700	1,9700	1.156	2.280,00
08/3/2004	1,9700	-1,01%	1,9700	1,9700	1,9700	2.507	4.935,00
05/3/2004	1,9900	3,65%	1,9200	1,9900	1,9200	1.926	3.736,60
04/3/2004	1,9200	2,67%	1,8700	1,9200	1,8700	1.464	2.798,00
03/3/2004	1,8700	0,00%	1,8700	1,8700	1,8700	4.046	7.565,00
02/3/2004	1,8700	-1,06%	1,8700	1,8800	1,8300	10.178	19.015,20
01/3/2004	1,8900	0,00%	1,8900	1,8900	1,8700	8.867	16.672,00
27/2/2004	1,8900	-0,53%	1,8900	1,8900	1,8800	2.351	4.452,20
26/2/2004	1,9000	0,00%	1,8900	1,9000	1,8900	3.932	7.426,40
25/2/2004	1,9000	0,00%	1,9000	1,9000	1,8600	2.081	3.950,20
24/2/2004	1,9000	-2,56%	1,9600	1,9600	1,9000	5.591	10.727,00
20/2/2004	1,9500	-0,51%	1,9600	1,9600	1,9500	770	1.502,00
19/2/2004	1,9600	-4,85%	2,0600	2,0600	1,9600	3.354	6.677,00
18/2/2004	2,0600	6,19%	1,9300	2,0600	1,8900	4.666	9.005,40
17/2/2004	1,9400	1,04%	1,9200	1,9400	1,8900	3.162	6.059,60
16/2/2004	1,9200	-1,03%	1,9300	1,9300	1,9200	2.854	5.481,60
13/2/2004	1,9400	-0,51%	1,9300	1,9400	1,9200	1.079	2.089,60
12/2/2004	1,9500	0,00%	1,9400	1,9500	1,9400	1.156	2.246,00
11/2/2004	1,9500	0,52%	1,9500	1,9500	1,9200	1.348	2.619,00
10/2/2004	1,9400	0,00%	1,9500	1,9900	1,9000	4.316	,00
09/2/2004	1,9400	-0,51%	1,8900	1,9400	1,8900	1.156	2.225,00
06/2/2004	1,9500	1,04%	1,8900	1,9500	1,8900	1.194	2.323,00
05/2/2004	1,9300	-1,03%	1,9500	1,9900	1,9200	10.102	19.705,40
04/2/2004	1,9500	0,52%	1,9400	1,9600	1,8800	2.081	4.024,20
03/2/2004	1,9400	0,00%	1,9600	1,9600	1,9000	1.926	3.732,00
02/2/2004	1,9400	0,52%	1,9300	1,9400	1,9100	2.698	5.212,00
30/1/2004	1,9300	-1,03%	1,9400	1,9700	1,9200	8.597	16.737,80
29/1/2004	1,9500	-2,50%	1,9400	1,9500	1,9400	1.311	2.546,40
28/1/2004	2,0000	0,50%	2,0000	2,0000	2,0000	501	1.001,00
27/1/2004	1,9900	2,05%	1,9500	2,0600	1,9400	3.315	6.460,80
26/1/2004	1,9500	-3,94%	1,9900	1,9900	1,9500	2.776	5.477,00
23/1/2004	2,0300	2,01%	1,9900	2,0300	1,9700	5.591	11.152,00
22/1/2004	1,9900	-1,97%	2,0300	2,0300	1,9900	2.468	4.939,00
21/1/2004	2,0300	0,00%	2,0300	2,0400	2,0300	3.662	7.421,60
20/1/2004	2,0300	-0,49%	1,9900	2,0300	1,9900	4.471	9.042,80
19/1/2004	2,0400	0,49%	2,0300	2,0900	1,9500	6.438	12.954,80
16/1/2004	2,0300	-3,79%	2,1100	2,1100	2,0100	21.592	44.060,80
15/1/2004	2,1100	-1,86%	2,1500	2,1500	2,1000	3.007	6.377,60
14/1/2004	2,1500	-2,27%	2,1400	2,1800	2,1300	1.811	3.871,60
13/1/2004	2,2000	-1,35%	2,1900	2,2000	2,1900	847	1.858,60
12/1/2004	2,2300	1,36%	2,1900	2,2300	2,1700	2.931	6.387,80
09/1/2004	2,2000	-0,45%	2,2000	2,2000	2,2000	1.964	4.327,00
08/1/2004	2,2100	-3,49%	2,3000	2,3000	2,2100	3.199	7.121,80
07/1/2004	2,2900	-0,43%	2,2900	2,2900	2,2900	4.241	9.680,00
05/1/2004	2,3000	0,00%	2,3000	2,3000	2,3000	770	1.776,00
02/1/2004	2,3000	-2,95%	2,3200	2,3200	2,3000	3.701	8.524,20
31/12/2003	2,3700	0,00%	2,3300	2,3700	2,3300	425	988,80
30/12/2003	2,3700	0,00%	2,3900	2,3900	2,3300	20.436	48.350,40
29/12/2003	2,3700	1,72%	2,3500	2,3700	2,3200	19.896	46.718,40
24/12/2003	2,3300	0,87%	2,3200	2,3700	2,2700	17.006	39.574,40
23/12/2003	2,3100	2,21%	2,2900	2,3100	2,2500	2.968	,00
22/12/2003	2,2600	3,67%	2,2300	2,2600	2,2300	4.087	9.216,00
19/12/2003	2,1800	-4,39%	2,2800	2,2800	2,1800	2.351	,00
18/12/2003	2,2800	9,62%	2,1100	2,2800	2,0600	1.964	4.158,60
17/12/2003	2,0800	0,97%	2,0800	2,0800	2,0300	577	1.188,60
16/12/2003	2,0600	-2,83%	2,0600	2,0800	2,0600	3.740	7.715,40
15/12/2003	2,1200	-0,47%	2,0900	2,1200	2,0900	577	1.206,20
12/12/2003	2,1300	0,47%	2,1100	2,1300	2,1000	638.103	1.356.972,00
11/12/2003	2,1200	-1,40%	2,1300	2,1300	2,1200	1.079	2.287,40
10/12/2003	2,1500	-0,92%	2,1900	2,1900	2,1500	155	334,00
09/12/2003	2,1700	-1,36%	2,2000	2,2000	2,1300	3.046	6.571,20
08/12/2003	2,2000	-0,90%	2,2400	2,2400	2,2000	78	171,40
05/12/2003	2,2200	-1,33%	2,2400	2,2400	2,2200	1.387	3.078,00
04/12/2003	2,2500	-0,88%	2,2400	2,2500	2,2000	2.584	5.728,80
03/12/2003	2,2700	0,44%	2,2300	2,2700	2,2300	425	947,40
02/12/2003	2,2600	1,80%	2,2200	2,2600	2,2200	231	515,00
01/12/2003	2,2200	0,00%	2,2300	2,2300	2,2200	308	685,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%