Συνεχης ενημερωση

ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)

16,2000 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 16,2000
Χαμηλό 16,2000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-2,17%	4,4200	4,4200	3,8000	55.176	,00
09/8/2000	4,1500	-4,38%	4,5600	4,5600	4,1300	8.095	,00
08/8/2000	4,3400	0,23%	4,2300	4,3500	4,2300	12.994	,00
07/8/2000	4,3300	-1,81%	4,4200	4,4200	4,2400	17.696	,00
04/8/2000	4,4100	0,23%	4,3800	4,4600	4,3300	26.757	,00
03/8/2000	4,4000	-0,90%	4,2300	4,4800	4,2300	20.241	,00
02/8/2000	4,4400	-0,67%	4,4800	4,4800	4,3500	15.230	,00
01/8/2000	4,4700	1,59%	4,3300	4,4900	4,3300	11.915	,00
31/7/2000	4,4000	-1,79%	4,5300	4,5600	4,3300	9.176	,00
28/7/2000	4,4800	0,45%	4,4400	4,4800	4,4100	46.113	,00
27/7/2000	4,4600	0,45%	4,4400	4,5300	4,3900	5.628	,00
26/7/2000	4,4400	-0,67%	4,4200	4,4700	4,4100	8.597	,00
25/7/2000	4,4700	-0,89%	4,5300	4,5600	4,3500	28.264	,00
24/7/2000	4,5100	-3,01%	4,7100	4,7100	4,4900	17.581	,00
21/7/2000	4,6500	3,10%	4,7900	4,8100	4,6300	30.615	,00
20/7/2000	4,5100	2,04%	4,4200	4,6100	4,3400	26.411	,00
19/7/2000	4,4200	-3,28%	4,4200	4,5600	4,4200	47.619	,00
18/7/2000	4,5700	-3,38%	4,7300	4,7900	4,4400	51.704	,00
17/7/2000	4,7300	-0,21%	4,7500	4,8400	4,6500	54.868	,00
14/7/2000	4,7400	6,52%	4,4900	4,7600	4,4900	94.659	,00
13/7/2000	4,4500	5,70%	4,2100	4,5300	4,2100	137.846	,00
12/7/2000	4,2100	0,24%	4,3500	4,3800	4,1800	117.293	,00
11/7/2000	4,2000	-1,87%	4,4600	4,4600	4,1900	165.453	,00
10/7/2000	4,2800	-5,52%	4,5600	4,5800	4,2500	107.230	,00
07/7/2000	4,5300	-7,17%	4,6700	4,8400	4,5000	55.947	,00
06/7/2000	4,8800	-5,79%	4,9800	5,2500	4,8800	41.064	,00
05/7/2000	5,1800	0,00%	4,8100	5,4500	4,7700	116.870	,00
04/7/2000	5,1800	-3,36%	5,4000	5,4000	5,1400	40.483	,00
03/7/2000	5,3600	-1,83%	5,5200	5,5200	5,2400	10.140	,00
30/6/2000	5,4600	0,92%	5,4400	5,5700	5,3900	45.962	,00
29/6/2000	5,4100	-1,28%	5,4800	5,4800	5,3000	34.780	,00
28/6/2000	5,4800	-4,53%	5,1800	5,9400	5,1800	130.867	,00
27/6/2000	5,7400	9,96%	5,4300	5,7400	5,2600	95.240	,00
26/6/2000	5,2200	-2,61%	5,4500	5,6400	4,9900	72.375	,00
23/6/2000	5,3600	-2,19%	5,3400	5,5700	5,3400	63.080	,00
22/6/2000	5,4800	-4,36%	5,7900	5,7900	5,3800	61.963	,00
21/6/2000	5,7300	-3,21%	5,8700	5,9300	5,5700	102.023	,00
20/6/2000	5,9200	-3,90%	6,3700	6,3700	5,8800	34.663	,00
16/6/2000	6,1600	-0,65%	6,1000	6,3200	6,1000	61.346	,00
15/6/2000	6,2000	0,65%	6,1400	6,4400	6,1400	165.762	,00
14/6/2000	6,1600	1,99%	6,0400	6,1800	5,8700	209.796	,00
13/6/2000	6,0400	-2,58%	6,1000	6,2500	5,9500	144.053	,00
12/6/2000	6,2000	-0,16%	6,2800	6,3700	6,1000	212.766	,00
09/6/2000	6,2100	6,52%	6,0700	6,3400	6,0700	531.837	,00
08/6/2000	5,8300	10,00%	5,3400	5,8300	5,3000	377.063	,00
07/6/2000	5,3000	1,15%	5,2400	5,4200	5,2400	81.976	,00
06/6/2000	5,2400	-1,13%	5,2900	5,3400	5,2100	34.049	,00
05/6/2000	5,3000	0,00%	5,2600	5,3300	5,1200	8.906	,00
02/6/2000	5,3000	-0,56%	5,3400	5,4000	5,3000	69.094	,00
01/6/2000	5,3300	-0,19%	5,3200	5,4100	5,3200	43.147	,00
31/5/2000	5,3400	0,95%	5,2900	5,4800	5,2900	54.676	,00
30/5/2000	5,2900	0,57%	5,0400	5,3300	5,0400	22.673	,00
29/5/2000	5,2600	-0,38%	5,2800	5,3500	5,1400	23.559	,00
26/5/2000	5,2800	0,00%	5,2800	5,3000	5,1200	48.544	,00
25/5/2000	5,2800	2,72%	5,1400	5,6100	5,0300	64.933	,00
24/5/2000	5,1400	-4,28%	5,2700	5,3400	5,0000	49.275	,00
23/5/2000	5,3700	-0,19%	5,3800	5,5200	5,1800	142.741	,00
22/5/2000	5,3800	3,26%	5,2500	5,4800	5,2400	107.384	,00
19/5/2000	5,2100	9,92%	5,1000	5,2100	4,8400	194.798	,00
18/5/2000	4,7400	7,00%	4,4600	4,8100	4,3900	62.349	,00
17/5/2000	4,4300	-1,77%	4,3600	4,4800	4,3600	16.928	,00
16/5/2000	4,5100	-1,74%	4,4700	4,5600	4,4200	24.946	,00
15/5/2000	4,5900	0,66%	4,6300	4,6300	4,4400	41.449	,00
12/5/2000	4,5600	4,11%	4,3900	4,6500	4,3900	73.992	,00
11/5/2000	4,3800	-0,45%	4,3400	4,4900	4,3400	49.392	,00
10/5/2000	4,4000	7,84%	4,0800	4,4800	3,9700	38.557	,00
09/5/2000	4,0800	-2,16%	3,9000	4,2200	3,9000	18.004	,00
08/5/2000	4,1700	3,73%	4,1700	4,3100	4,0200	26.026	,00
05/5/2000	4,0200	5,51%	3,8100	4,0700	3,8100	19.124	,00
04/5/2000	3,8100	-2,31%	3,9000	3,9000	3,7500	9.485	,00
03/5/2000	3,9000	0,00%	3,8500	3,9600	3,6700	25.294	,00
02/5/2000	3,9000	8,03%	3,6100	3,9700	3,6100	30.615	,00
27/4/2000	3,6100	1,12%	3,5900	3,9200	3,2400	61.191	,00
26/4/2000	3,5700	-4,80%	3,7500	3,9400	3,3800	18.738	,00
25/4/2000	3,7500	-8,09%	3,7800	3,9500	3,7300	16.581	,00
24/4/2000	4,0800	-3,55%	4,2300	4,3500	4,0100	29.034	,00
21/4/2000	4,2300	3,42%	4,3500	4,3500	4,1900	33.351	,00
20/4/2000	4,0900	6,23%	3,9200	4,2300	3,8800	43.956	,00
19/4/2000	3,8500	6,65%	3,6000	3,8800	3,5000	28.417	,00
18/4/2000	3,6100	0,00%	3,6100	3,9500	3,5700	46.768	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6180	9,96 %	0,0560	10
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΚΥΡΙΟ	2,2500	6,13 %	0,1300	15.607
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΙΚΤΙΝ	0,5000	4,60 %	0,0220	1.010
ΠΡΔ	0,5900	3,51 %	0,0200	28
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΤΡΕΣΤΑΤΕΣ	1,8000	2,86 %	0,0500	43.081
ΔΡΟΜΕ	0,4090	2,51 %	0,0100	308

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΑΚΡΙΤ	1,0300	-5,07 %	-0,0550	90
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΕΛΙΝ	2,4400	-2,40 %	-0,0600	1.061
ΣΙΔΜΑ	1,6400	-2,38 %	-0,0400	1.555
ΣΑΝΜΕΖΖ	0,2050	-2,38 %	-0,0050	135.499

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	516.654
ΠΕΙΡ	6,8500	0,12 %	0,0080	489.555
ΟΠΑΠ	19,0900	1,70 %	0,3200	401.909
ΕΤΕ	12,3000	0,53 %	0,0650	401.907
ΕΥΡΩΒ	3,1970	0,41 %	0,0130	371.435
MTLN	53,2000	0,09 %	0,0500	366.365
ΑΛΦΑ	3,5350	0,48 %	0,0170	326.358
BOCHGR	7,4400	0,81 %	0,0600	274.594
ΑΔΜΗΕ	3,2100	-0,47 %	-0,0150	161.358
ΟΤΕ	16,2900	0,00 %	0,0000	143.122

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	108,4χιλ.
ΣΑΝΜΕΖΖ	0,2050	-2,38 %	135.499	28.182
ΕΥΡΩΒ	3,1970	0,41 %	116.387	371,4χιλ.
ΑΛΦΑ	3,5350	0,48 %	92.457	326,4χιλ.
ΙΝΛΟΤ	1,2100	0,83 %	86.506	104,9χιλ.
ΠΕΙΡ	6,8500	0,12 %	71.098	489,6χιλ.
ΛΑΒΙ	0,8010	0,13 %	59.198	47.227
ΟΡΙΛΙΝΑ	0,8200	-0,97 %	57.419	47.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %
ΚΥΡΙΟ	2,2500	6,13 %	15.607	0,21 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	0,15 %
ΒΙΟΣΚ	2,7700	-1,77 %	24.272	0,14 %
ΙΝΤΕΤ	1,4050	-2,77 %	8.980	0,11 %
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	0,10 %
ΣΠΙ	0,6440	1,26 %	10.015	0,09 %
CNLCAP	6,7500	1,50 %	615	0,08 %
ΣΑΝΜΕΖΖ	0,2050	-2,38 %	135.499	0,08 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΞΥΛΠ	0,4480	-0,44 %	980	9,82 %
ΑΤΕΚ	1,2300	8,85 %	4.678	9,76 %
ΚΥΡΙΟ	2,2500	6,13 %	15.607	6,60 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	6,22 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,75 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,38 %
ΛΟΥΛΗ	4,1400	-1,19 %	5.500	5,07 %
ΣΙΔΜΑ	1,6400	-2,38 %	1.555	4,57 %
ΕΛΒΕ	5,5000	4,76 %	624	4,55 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	4,41 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%