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
20/4/2005	1,2600	1,61%	1,2400	1,2600	1,2400	11.451	14.278,02
19/4/2005	1,2400	-7,46%	1,3300	1,3300	1,2300	15.989	20.209,60
18/4/2005	1,3400	3,08%	1,3000	1,3400	1,2800	3.900	5.040,10
15/4/2005	1,3000	2,36%	1,2800	1,3000	1,2800	970	1.252,40
14/4/2005	1,2700	-2,31%	1,2900	1,3300	1,2600	12.859	16.522,70
13/4/2005	1,3000	0,78%	1,2900	1,3000	1,2800	24.849	31.829,14
12/4/2005	1,2900	-1,53%	1,3100	1,3100	1,2800	9.666	12.550,20
11/4/2005	1,3100	-3,68%	1,3300	1,3300	1,3100	7.546	9.952,80
08/4/2005	1,3600	0,00%	1,3400	1,3600	1,3200	7.531	10.004,00
07/4/2005	1,3600	2,26%	1,3300	1,3600	1,3200	10.599	14.078,74
06/4/2005	1,3300	0,00%	1,3300	1,3400	1,2800	12.449	16.231,76
05/4/2005	1,3300	-1,48%	1,3400	1,3500	1,3200	1.949	2.599,50
04/4/2005	1,3500	-0,74%	1,3400	1,3500	1,3400	883	1.185,50
01/4/2005	1,3600	0,74%	1,3300	1,3600	1,3200	1.605	2.150,40
31/3/2005	1,3500	-0,74%	1,3400	1,3600	1,3300	5.190	6.977,38
30/3/2005	1,3600	0,74%	1,3300	1,3600	1,3300	1.620	2.182,60
29/3/2005	1,3500	2,27%	1,3500	1,3500	1,2500	2.729	3.606,70
24/3/2005	1,3200	-0,75%	1,3400	1,3400	1,3100	5.328	7.042,60
23/3/2005	1,3300	0,00%	1,3200	1,3300	1,3200	2.087	2.762,50
22/3/2005	1,3300	0,00%	1,3200	1,3300	1,3200	2.681	3.550,30
21/3/2005	1,3300	0,00%	1,3200	1,3300	1,3200	1.482	1.955,26
18/3/2005	1,3300	0,00%	1,3300	1,3300	1,3200	2.606	3.448,36
17/3/2005	1,3300	0,00%	1,3300	1,3300	1,3300	1.524	2.024,00
16/3/2005	1,3300	-1,48%	1,3300	1,3400	1,3200	2.789	3.701,60
15/3/2005	1,3500	-0,74%	1,3400	1,3500	1,3400	1.365	1.829,50
11/3/2005	1,3600	0,74%	1,3700	1,3700	1,3200	6.294	8.376,30
10/3/2005	1,3500	-4,93%	1,4000	1,4000	1,3200	5.625	7.589,00
09/3/2005	1,4200	-0,70%	1,4200	1,4200	1,4000	1.803	2.543,12
08/3/2005	1,4300	0,00%	1,4200	1,4300	1,4200	1.079	1.543,76
07/3/2005	1,4300	0,00%	1,4100	1,4300	1,4100	1.767	2.518,00
04/3/2005	1,4300	3,62%	1,4100	1,4300	1,4000	2.353	3.329,50
03/3/2005	1,3800	-6,12%	1,4500	1,4500	1,3500	5.779	8.135,40
02/3/2005	1,4700	-1,34%	1,4700	1,4700	1,4300	2.341	3.410,96
01/3/2005	1,4900	-0,67%	1,4700	1,4900	1,4500	8.529	12.540,36
28/2/2005	1,5000	0,67%	1,4500	1,5000	1,4500	2.087	3.104,60
25/2/2005	1,4900	0,00%	1,4800	1,4900	1,4500	3.147	4.630,00
24/2/2005	1,4900	2,05%	1,4500	1,4900	1,4300	5.972	8.580,58
23/2/2005	1,4600	-0,68%	1,4500	1,4600	1,4000	5.450	7.809,62
22/2/2005	1,4700	0,00%	1,4700	1,4700	1,4300	2.929	4.259,70
21/2/2005	1,4700	-1,34%	1,4900	1,4900	1,4500	5.349	7.850,84
18/2/2005	1,4900	0,00%	1,4900	1,4900	1,4800	3.372	5.026,00
17/2/2005	1,4900	-1,97%	1,5200	1,5200	1,4200	8.397	12.535,80
16/2/2005	1,5200	-1,30%	1,5400	1,5400	1,5000	5.619	8.601,54
15/2/2005	1,5400	0,00%	1,5400	1,5400	1,5300	29.701	45.546,40
14/2/2005	1,5400	0,00%	1,5400	1,5400	1,5300	8.110	12.479,34
11/2/2005	1,5400	0,65%	1,5300	1,5400	1,5200	3.537	5.425,04
10/2/2005	1,5300	0,66%	1,5600	1,5600	1,5200	10.242	15.757,00
09/2/2005	1,5200	2,70%	1,4900	1,5700	1,4900	7.802	12.077,00
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	0,00%	1,9500	1,9500	1,9200	1.348	2.619,00

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.%