Συνεχης ενημερωση

IDEAL HOLDINGS A.E. (ΙΝΤΕΚ)

6,3400 €

0,0500 (0,79%)

Άνοιγμα 6,2900
Υψηλό 6,3500
Χαμηλό 6,2600

Όγκος 103.855
Τζίρος 655.061 €
Πράξεις 225

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/3/2004	0,6270	3,47%	0,6550	0,6550	0,6270	16.924	441,80
24/3/2004	0,6060	0,00%	0,5850	0,6060	0,5850	60.492	1.444,60
23/3/2004	0,6060	0,00%	0,6060	0,6060	0,6060	57.666	1.396,80
22/3/2004	0,6060	0,00%	0,6060	0,6060	0,5850	153.420	3.682,90
19/3/2004	0,6060	3,59%	0,6340	0,6340	0,5850	159.962	3.920,40
18/3/2004	0,5850	-10,69%	0,5850	0,6340	0,5850	59.748	1.422,00
17/3/2004	0,6550	-3,11%	0,6760	0,6760	0,6550	56.477	1.494,80
16/3/2004	0,6760	6,62%	0,6060	0,6760	0,6060	47.554	1.206,70
15/3/2004	0,6340	-6,21%	0,6760	0,6760	0,6340	116.819	3.140,52
12/3/2004	0,6760	-1,02%	0,6340	0,6760	0,6340	118.031	3.096,20
11/3/2004	0,6830	0,00%	0,6550	0,6830	0,6550	20.246	557,14
10/3/2004	0,6830	-11,64%	0,7590	0,7590	0,6830	107.327	3.148,19
09/3/2004	0,7730	-4,33%	0,8080	0,8080	0,7730	155.352	4.892,60
08/3/2004	0,8080	11,45%	0,7250	0,8080	0,7250	225.383	7.072,80
05/3/2004	0,7250	7,25%	0,6830	0,7250	0,6830	174.855	4.921,48
04/3/2004	0,6760	0,00%	0,6550	0,6760	0,6550	46.366	1.221,70
03/3/2004	0,6760	0,00%	0,6760	0,6760	0,6550	133.495	3.564,60
02/3/2004	0,6760	0,00%	0,6760	0,6760	0,6760	77.045	2.072,72
01/3/2004	0,6760	-8,53%	0,6760	0,6760	0,6760	57.070	1.536,00
27/2/2004	0,7390	9,32%	0,7250	0,7390	0,7250	194.111	5.743,86
26/2/2004	0,6760	6,62%	0,6550	0,6760	0,6550	246.546	6.467,88
25/2/2004	0,6340	1,12%	0,6270	0,6340	0,6270	399.692	10.158,76
24/2/2004	0,6270	-4,27%	0,6340	0,6340	0,6270	174.060	4.417,50
20/2/2004	0,6550	3,31%	0,6340	0,6550	0,6340	120.411	3.102,00
19/2/2004	0,6340	-6,21%	0,6340	0,6550	0,6340	228.803	5.925,20
18/2/2004	0,6760	-8,53%	0,7390	0,7390	0,6760	205.930	5.660,29
17/2/2004	0,7390	0,00%	0,7390	0,7390	0,7250	124.426	3.618,80
16/2/2004	0,7390	1,93%	0,7250	0,7390	0,7040	135.279	3.892,00
13/2/2004	0,7250	-1,89%	0,7250	0,7250	0,7250	129.481	3.745,30
12/2/2004	0,7390	-2,64%	0,7590	0,7730	0,7390	338.531	10.264,28
11/2/2004	0,7590	-3,56%	0,7390	0,7590	0,7390	257.846	7.730,44
10/2/2004	0,7870	3,69%	0,7390	0,7870	0,7390	216.833	,00
09/2/2004	0,7590	-3,56%	0,7590	0,7590	0,7590	403.010	12.197,22
06/2/2004	0,7870	-5,07%	0,7390	0,7870	0,7390	396.718	11.978,78
05/2/2004	0,8290	-0,84%	0,8290	0,8290	0,8080	126.655	4.163,60
04/2/2004	0,8360	0,84%	0,7730	0,8570	0,7730	125.738	4.034,95
03/2/2004	0,8290	-0,84%	0,8360	0,8570	0,8290	242.408	8.183,76
02/2/2004	0,8360	0,84%	0,8290	0,8360	0,8290	239.782	8.044,14
30/1/2004	0,8290	0,00%	0,8290	0,8360	0,8080	178.991	5.909,00
29/1/2004	0,8290	0,00%	0,7870	0,8360	0,7870	239.508	7.898,00
28/1/2004	0,8290	-5,58%	0,8360	0,8360	0,8290	410.494	13.727,70
27/1/2004	0,8780	2,45%	0,8360	0,9130	0,8360	64.307	2.272,90
26/1/2004	0,8570	-6,85%	0,9410	0,9410	0,8570	404.497	14.242,94
23/1/2004	0,9200	-2,23%	0,9200	0,9410	0,9200	60.862	2.253,50
22/1/2004	0,9410	-6,83%	0,9820	0,9820	0,9410	253.906	9.761,44
21/1/2004	1,0100	2,85%	0,9550	1,0100	0,9550	227.985	9.079,58
20/1/2004	0,9820	-2,77%	1,0100	1,0100	0,9550	242.183	9.551,88
19/1/2004	1,0100	10,62%	0,9550	1,0100	0,9410	355.854	14.199,66
16/1/2004	0,9130	0,00%	0,9130	0,9130	0,8780	122.491	4.376,82
15/1/2004	0,9130	0,00%	0,9130	0,9200	0,9130	320.962	11.781,49
14/1/2004	0,9130	0,00%	0,9130	0,9130	0,9130	92.185	3.348,48
13/1/2004	0,9130	-1,51%	0,9200	0,9200	0,9130	179.687	6.565,91
12/1/2004	0,9270	0,76%	0,9270	0,9270	0,9130	77.440	2.843,76
09/1/2004	0,9200	-2,23%	0,9200	0,9200	0,8780	73.450	2.688,10
08/1/2004	0,9410	0,00%	0,9820	0,9820	0,9410	89.410	3.474,85
07/1/2004	0,9410	-4,85%	1,0100	1,0100	0,9410	313.702	12.344,50
05/1/2004	0,9890	3,56%	0,9820	0,9890	0,9820	504.961	19.945,22
02/1/2004	0,9550	11,44%	0,8990	0,9550	0,8990	205.757	7.764,90
31/12/2003	0,8570	3,38%	0,8570	0,8990	0,8570	89.781	3.141,20
30/12/2003	0,8290	7,24%	0,8080	0,8290	0,7870	56.477	1.816,30
29/12/2003	0,7730	1,84%	0,8080	0,8080	0,7730	46.812	1.456,00
24/12/2003	0,7590	-6,06%	0,7250	0,7590	0,7250	74.318	2.194,00
23/12/2003	0,8080	0,00%	0,8080	0,8080	0,7870	120.113	,00
22/12/2003	0,8080	-3,35%	0,8360	0,8360	0,8080	21.386	695,20
19/12/2003	0,8360	-2,45%	0,8780	0,8780	0,8360	69.932	,00
18/12/2003	0,8570	3,38%	0,8360	0,8570	0,8360	91.071	3.075,38
17/12/2003	0,8290	5,34%	0,7040	0,8290	0,7040	98.974	3.223,96
16/12/2003	0,7870	0,00%	0,8290	0,8290	0,7390	85.618	2.741,20
15/12/2003	0,7870	0,00%	0,7870	0,8080	0,7870	172.699	5.505,82
12/12/2003	0,7870	6,50%	0,7870	0,7870	0,7870	73.799	2.332,33
11/12/2003	0,7390	-10,86%	0,8080	0,8080	0,7390	264.041	7.932,40
10/12/2003	0,8290	0,00%	0,8290	0,8290	0,8290	39.626	1.306,04
09/12/2003	0,8290	0,00%	0,8290	0,8290	0,8290	117.264	3.864,34
08/12/2003	0,8290	-3,27%	0,8360	0,8360	0,7870	89.188	2.925,00
05/12/2003	0,8570	0,00%	0,8570	0,8780	0,8570	132.033	4.572,45
04/12/2003	0,8570	-2,39%	0,8780	0,8780	0,8360	349.807	11.944,30
03/12/2003	0,8780	-6,70%	0,9200	0,9200	0,8780	223.896	8.070,50
02/12/2003	0,9410	2,28%	0,9410	0,9410	0,9200	116.842	4.383,00
01/12/2003	0,9200	-6,31%	0,9820	0,9820	0,8780	109.061	3.970,58
28/11/2003	0,9820	2,83%	0,9550	0,9890	0,9550	162.167	6.372,08
27/11/2003	0,9550	-2,75%	0,9890	0,9890	0,9550	115.949	4.526,00
26/11/2003	0,9820	0,00%	0,9820	0,9820	0,9820	104.501	4.077,40
25/11/2003	0,9820	-2,77%	1,0400	1,0400	0,9820	97.066	3.820,20
24/11/2003	1,0100	-4,72%	1,0600	1,0600	1,0100	33.282	1.404,00
21/11/2003	1,0600	7,18%	0,9890	1,0600	0,9890	15.735	629,40
20/11/2003	0,9890	-2,08%	1,0100	1,0100	0,9890	270.879	10.849,80
19/11/2003	1,0100	-4,72%	1,0400	1,0400	1,0100	108.962	4.433,60
18/11/2003	1,0600	-1,85%	1,0800	1,0800	1,0600	8.600	370,40
17/11/2003	1,0800	0,00%	1,0400	1,0800	1,0400	36.080	1.550,39
14/11/2003	1,0800	-0,92%	1,0900	1,0900	1,0800	87.180	3.757,72
13/11/2003	1,0900	0,00%	1,0900	1,0900	1,0900	205.656	8.990,66
12/11/2003	1,0900	-1,80%	1,0400	1,0900	1,0400	132.307	5.630,80
11/11/2003	1,1100	-4,31%	1,0900	1,1100	1,0900	111.934	4.924,90
10/11/2003	1,1600	-1,69%	1,1600	1,1600	1,1300	102.272	4.708,00
07/11/2003	1,1800	0,00%	1,1800	1,1800	1,1400	174.680	8.177,00
06/11/2003	1,1800	9,26%	1,1600	1,1800	1,1300	142.863	6.584,20
05/11/2003	1,0800	-4,42%	1,1300	1,1300	1,0800	10.707	473,47
04/11/2003	1,1300	-2,59%	1,1600	1,1600	1,1300	76.398	3.493,60
03/11/2003	1,1600	6,42%	1,0900	1,1600	1,0900	159.862	7.341,56
31/10/2003	1,0900	0,00%	1,0600	1,0900	1,0600	107.895	4.667,34
30/10/2003	1,0900	4,81%	1,0900	1,0900	1,0900	67.528	2.952,10
29/10/2003	1,0400	-6,31%	1,1100	1,1100	1,0400	70.278	3.060,53
27/10/2003	1,1100	0,00%	1,1300	1,1300	1,1100	70.750	3.151,60
24/10/2003	1,1100	-2,63%	1,1300	1,1400	1,1100	88.865	4.010,58
23/10/2003	1,1400	0,00%	1,1300	1,1400	1,1300	82.198	3.718,60
22/10/2003	1,1400	-3,39%	1,2100	1,2100	1,1300	30.877	1.418,16
21/10/2003	1,1800	0,00%	1,1300	1,1800	1,1300	81.354	3.807,96
20/10/2003	1,1800	3,51%	1,1400	1,1800	1,0900	99.744	4.653,00
17/10/2003	1,1400	0,88%	1,1800	1,1800	1,1100	66.140	3.004,30
16/10/2003	1,1300	-4,24%	1,1800	1,1800	1,1300	34.321	1.558,00
15/10/2003	1,1800	0,00%	1,1900	1,1900	1,1100	65.099	2.968,80
14/10/2003	1,1800	1,72%	1,1600	1,1800	1,1600	23.764	1.105,00
13/10/2003	1,1600	-1,69%	1,1800	1,1800	1,1600	178.373	8.395,60
10/10/2003	1,1800	-2,48%	1,2300	1,2300	1,0900	163.678	5.298,50
09/10/2003	1,2100	2,54%	1,0400	1,2100	1,0400	111.762	5.247,94
08/10/2003	1,1800	6,31%	1,1100	1,1800	1,1100	301.336	13.909,22
07/10/2003	1,1100	-5,93%	1,1800	1,1800	1,1100	139.739	6.296,00
06/10/2003	1,1800	1,72%	1,1600	1,1800	1,1600	289.193	13.585,81
03/10/2003	1,1600	2,65%	1,1300	1,1600	1,1300	119.815	5.450,20
02/10/2003	1,1300	9,71%	0,9890	1,1300	0,9890	118.476	5.188,80
01/10/2003	1,0300	-5,50%	1,0300	1,0800	1,0300	159.664	6.851,40
30/9/2003	1,0900	0,93%	1,0900	1,0900	1,0600	41.259	1.798,52
29/9/2003	1,0800	0,00%	1,0800	1,0800	1,0400	43.616	1.858,05
26/9/2003	1,0800	-0,92%	1,0900	1,0900	1,0800	59.721	2.571,24
25/9/2003	1,0900	-4,39%	1,1400	1,1400	1,0900	68.890	3.050,75
24/9/2003	1,1400	4,59%	1,0900	1,1400	1,0900	89.633	2.290,60
23/9/2003	1,0900	-7,63%	1,0400	1,1800	1,0400	49.340	2.271,90
22/9/2003	1,1800	4,42%	1,1300	1,1800	1,1300	42.202	1.940,00
19/9/2003	1,1300	1,80%	1,1400	1,1400	1,1100	241.887	10.903,80
18/9/2003	1,1100	-1,77%	1,2400	1,2400	1,1100	123.608	5.687,60
17/9/2003	1,1300	1,80%	1,1300	1,1400	1,1300	209.325	9.486,30
16/9/2003	1,1100	-4,31%	1,1300	1,1300	1,0900	130.224	5.744,20
15/9/2003	1,1600	-5,69%	1,1600	1,1800	1,1600	70.154	3.271,99
12/9/2003	1,2300	1,65%	1,2400	1,2400	1,2100	259.877	12.805,20
11/9/2003	1,2100	9,01%	1,2300	1,2300	1,2100	300.170	14.707,80
10/9/2003	1,1100	0,00%	1,1100	1,1100	1,0900	298.735	13.181,30
09/9/2003	1,1100	1,83%	1,0900	1,2100	1,0900	176.464	8.183,40
08/9/2003	1,0900	-9,92%	1,0900	1,0900	1,0900	299.824	13.107,90
05/9/2003	1,2100	0,00%	1,2300	1,2300	1,2100	135.998	6.112,92
04/9/2003	1,2100	-2,42%	1,2400	1,2400	1,2100	183.455	9.045,20
03/9/2003	1,2400	2,48%	1,2300	1,2600	1,2300	160.780	8.016,06
02/9/2003	1,2100	-9,02%	1,1800	1,2100	1,1800	560.668	27.075,60
01/9/2003	1,3300	1,53%	1,3300	1,3300	1,3300	449.302	23.873,80
29/8/2003	1,3100	-3,68%	1,3500	1,3500	1,3100	319.204	16.908,40
28/8/2003	1,3600	-2,16%	1,4300	1,4300	1,3600	488.406	26.897,50
27/8/2003	1,3900	0,00%	1,5100	1,5100	1,3900	541.338	30.996,48
26/8/2003	1,3900	-3,47%	1,4400	1,4800	1,3900	410.744	23.516,94
25/8/2003	1,4400	-8,28%	1,5700	1,5700	1,4400	745.434	44.567,72
22/8/2003	1,5700	-4,27%	1,6700	1,6700	1,4600	652.951	40.216,18
21/8/2003	1,6400	0,00%	1,6900	1,6900	1,6400	216.784	14.267,66
20/8/2003	1,6400	0,00%	1,6900	1,6900	1,6400	275.317	18.147,08
19/8/2003	1,6400	2,50%	1,7400	1,7400	1,6400	748.756	51.077,20
18/8/2003	1,6000	5,96%	1,5100	1,6000	1,5100	169.254	10.695,82
14/8/2003	1,5100	2,03%	1,4800	1,5100	1,4800	457.405	27.287,40
13/8/2003	1,4800	0,00%	1,5300	1,5300	1,4800	311.967	13.676,57
12/8/2003	1,4800	-0,67%	1,4900	1,4900	1,4800	198.594	11.830,39
11/8/2003	1,4900	0,68%	1,4800	1,4900	1,4800	415.996	24.901,20
08/8/2003	1,4800	-1,99%	1,5100	1,5100	1,4300	794.824	47.230,14
07/8/2003	1,5100	-11,70%	1,7100	1,7100	1,5100	782.357	49.148,70
06/8/2003	1,7100	0,00%	1,7100	1,7100	1,6900	407.077	27.728,00
05/8/2003	1,7100	0,00%	1,6900	1,7100	1,6700	947.251	64.062,90
04/8/2003	1,7100	0,00%	1,7300	1,7300	1,7100	430.570	29.730,70
01/8/2003	1,7100	1,18%	1,7300	1,7300	1,7100	468.335	32.326,00
31/7/2003	1,6900	6,96%	1,6400	1,6900	1,6400	1.019.214	68.524,20
30/7/2003	1,5800	12,06%	1,4300	1,5800	1,4300	785.036	48.818,40
29/7/2003	1,4100	-4,73%	1,4600	1,4600	1,4100	265.231	15.195,10
28/7/2003	1,4800	0,00%	1,5100	1,5700	1,4800	456.439	28.058,00
25/7/2003	1,4800	-3,27%	1,5300	1,5300	1,4800	502.385	30.104,70
24/7/2003	1,5300	0,00%	1,4800	1,5800	1,4800	479.484	29.526,10
23/7/2003	1,5300	6,25%	1,5100	1,6200	1,5100	1.967.084	99.549,90
22/7/2003	1,4400	8,27%	1,3700	1,4400	1,3700	1.118.833	63.830,00
21/7/2003	1,3300	11,76%	1,3100	1,3300	1,3100	1.146.537	60.739,73
18/7/2003	1,1900	0,85%	1,1800	1,2600	1,1800	505.505	24.477,00
17/7/2003	1,1800	-6,35%	1,2600	1,2600	1,1800	119.668	5.857,60
16/7/2003	1,2600	5,88%	1,2600	1,2600	1,2400	721.547	36.220,60
15/7/2003	1,1900	0,85%	1,1300	1,1900	1,1300	430.271	20.172,70
14/7/2003	1,1800	4,42%	1,1300	1,1900	1,1300	306.564	14.551,60
11/7/2003	1,1300	-2,59%	1,2800	1,2800	1,1300	144.943	6.600,70
10/7/2003	1,1600	1,75%	1,1600	1,1900	1,1600	374.216	17.630,50
09/7/2003	1,1400	-1,72%	1,1800	1,1800	1,1400	308.943	14.359,80
08/7/2003	1,1600	0,00%	1,1400	1,1800	1,1400	372.136	17.310,70
07/7/2003	1,1600	6,42%	1,2100	1,2100	1,1600	295.412	14.160,40
04/7/2003	1,0900	-1,80%	1,1800	1,1800	1,0900	68.072	3.071,50
03/7/2003	1,1100	2,78%	1,1100	1,1400	1,1100	223.449	10.026,42
02/7/2003	1,0800	9,20%	1,0800	1,0900	1,0800	269.244	11.711,80
01/7/2003	0,9890	0,71%	0,9890	0,9890	0,9890	340.762	13.522,80
30/6/2003	0,9820	-9,07%	0,9820	1,0100	0,9820	201.888	7.880,40
27/6/2003	1,0800	0,00%	1,0900	1,0900	1,0800	29.713	1.285,00
26/6/2003	1,0800	-4,42%	1,1100	1,1100	1,0800	176.910	7.748,70
25/6/2003	1,1300	3,67%	1,1100	1,1300	1,1100	664.897	29.919,64
24/6/2003	1,0900	0,00%	1,0600	1,0900	1,0100	672.775	27.767,50
23/6/2003	1,0900	-7,63%	1,0600	1,1800	1,0600	298.537	13.387,60
20/6/2003	1,1800	-9,92%	1,2600	1,2600	1,1800	252.293	11.979,40
19/6/2003	1,3100	-1,50%	1,3600	1,3700	1,3100	428.042	23.423,80
18/6/2003	1,3300	5,56%	1,3000	1,3500	1,3000	733.193	39.117,72
17/6/2003	1,2600	10,53%	1,1800	1,2600	1,1800	801.836	39.833,70
13/6/2003	1,1400	5,56%	1,0900	1,1400	1,0900	662.220	29.911,06
12/6/2003	1,0800	9,98%	1,0400	1,0800	1,0400	964.845	41.153,86
11/6/2003	0,9820	11,85%	0,9410	0,9820	0,9410	413.765	16.060,80
10/6/2003	0,8780	8,66%	0,8290	0,8780	0,8290	540.893	18.605,60
09/6/2003	0,8080	9,34%	0,7390	0,8080	0,7390	622.744	20.031,75
06/6/2003	0,7390	-4,40%	0,7730	0,7870	0,7390	125.194	3.757,41
05/6/2003	0,7730	-1,78%	0,7590	0,8080	0,7590	229.321	7.282,10
04/6/2003	0,7870	0,00%	0,8080	0,8080	0,7870	232.568	7.441,64
03/6/2003	0,7870	0,00%	0,7590	0,7870	0,7590	61.505	1.941,56
02/6/2003	0,7870	3,69%	0,7730	0,8080	0,7730	82.097	2.592,59
30/5/2003	0,7590	-1,81%	0,7250	0,7730	0,7250	31.498	954,60
29/5/2003	0,7730	-4,33%	0,7730	0,7730	0,7730	134.387	4.158,40
28/5/2003	0,8080	11,45%	0,7590	0,8080	0,7590	243.819	7.820,00
27/5/2003	0,7250	-4,48%	0,7590	0,7590	0,7250	67.479	2.000,50
26/5/2003	0,7590	-6,06%	0,8080	0,8080	0,7590	99.001	3.051,80
23/5/2003	0,8080	-3,35%	0,8360	0,8360	0,8080	75.656	2.454,70
22/5/2003	0,8360	0,00%	0,8360	0,8360	0,7870	361.802	11.683,00
21/5/2003	0,8360	0,00%	0,8360	0,8360	0,8290	191.929	6.448,30
20/5/2003	0,8360	0,84%	0,8780	0,8780	0,8080	81.828	2.741,76
19/5/2003	0,8290	-3,27%	0,8080	0,8570	0,8080	15.290	,00
16/5/2003	0,8570	-2,39%	0,8780	0,8990	0,8570	152.056	5.313,53
15/5/2003	0,8780	0,00%	0,8990	0,8990	0,7870	109.855	3.856,90
14/5/2003	0,8780	5,02%	0,9130	0,9130	0,8780	185.014	6.536,30
13/5/2003	0,8360	0,84%	0,8360	0,8360	0,8290	279.057	9.361,60
12/5/2003	0,8290	-3,27%	0,8360	0,8360	0,8290	27.631	923,00
09/5/2003	0,8570	6,06%	0,7390	0,8780	0,7390	89.633	2.967,70
08/5/2003	0,8080	-10,12%	0,9130	0,9130	0,8080	231.328	7.610,30
07/5/2003	0,8990	4,90%	0,8780	0,9130	0,8780	307.555	10.962,66
06/5/2003	0,8570	3,38%	0,7870	0,8570	0,7870	315.933	10.652,80
05/5/2003	0,8290	9,22%	0,7590	0,8360	0,7590	931.341	30.686,90
02/5/2003	0,7590	4,69%	0,7590	0,7590	0,7250	260.273	7.778,96
30/4/2003	0,7250	0,00%	0,7390	0,7390	0,7040	180.033	5.195,40
29/4/2003	0,7250	-4,48%	0,7590	0,7590	0,7250	86.337	2.516,80
24/4/2003	0,7590	-3,56%	0,8080	0,8080	0,7590	110.598	3.486,20
23/4/2003	0,7870	11,79%	0,7590	0,7870	0,7590	611.668	19.033,00
22/4/2003	0,7040	7,48%	0,7040	0,7040	0,6760	145.240	4.073,20
17/4/2003	0,6550	-9,66%	0,7250	0,7250	0,6550	173.046	4.656,80
16/4/2003	0,7250	-10,27%	0,8360	0,8360	0,7250	84.180	2.564,39
15/4/2003	0,8080	2,67%	0,8080	0,8290	0,8080	466.105	15.264,50
14/4/2003	0,7870	3,69%	0,7590	0,7870	0,7590	199.461	6.212,20
11/4/2003	0,7590	2,71%	0,7390	0,7590	0,7390	275.414	8.250,70
10/4/2003	0,7390	4,97%	0,7730	0,7730	0,7390	322.176	9.828,10
09/4/2003	0,7040	4,14%	0,6760	0,7040	0,6760	271.327	7.479,60
08/4/2003	0,6760	-1,02%	0,7040	0,7040	0,6550	99.744	2.797,40
07/4/2003	0,6830	7,73%	0,7040	0,7040	0,6830	464.023	12.969,70
04/4/2003	0,6340	8,38%	0,6340	0,6340	0,6340	44.582	,00
03/4/2003	0,5850	10,59%	0,5710	0,5850	0,5710	64.208	,00
02/4/2003	0,5290	1,34%	0,5220	0,5570	0,5220	50.083	1.105,80
01/4/2003	0,5220	0,00%	0,5220	0,5220	0,5020	12.464	259,50
31/3/2003	0,5220	-8,58%	0,5290	0,5290	0,5220	163.530	3.470,00
28/3/2003	0,5710	-9,94%	0,5850	0,5850	0,5710	61.680	1.420,00
27/3/2003	0,6340	1,12%	0,6550	0,6550	0,6340	112.975	2.918,00
26/3/2003	0,6270	7,18%	0,5850	0,6270	0,5850	135.726	3.306,70
24/3/2003	0,5850	-7,73%	0,6060	0,6060	0,5850	25.400	603,50
21/3/2003	0,6340	8,38%	0,6060	0,6340	0,6060	317.121	7.965,10
20/3/2003	0,5850	2,45%	0,5850	0,5850	0,5710	121.898	2.858,00
19/3/2003	0,5710	9,39%	0,5290	0,5710	0,5290	203.081	4.523,20
18/3/2003	0,5220	11,78%	0,4670	0,5220	0,4670	348.198	7.158,20
17/3/2003	0,4670	0,00%	0,4670	0,5220	0,4670	420.161	8.372,00
14/3/2003	0,4670	9,88%	0,4670	0,4670	0,4670	456.886	8.604,40
13/3/2003	0,4250	10,97%	0,3830	0,4250	0,3830	118.476	1.950,50
12/3/2003	0,3830	-5,20%	0,3830	0,4040	0,3830	421.127	6.681,38
11/3/2003	0,4040	-10,82%	0,4040	0,4040	0,4040	252.444	4.075,20
07/3/2003	0,4530	-9,76%	0,4670	0,4670	0,4530	691.512	12.605,43
06/3/2003	0,5020	-5,10%	0,5020	0,5710	0,5020	691.413	12.130,38
05/3/2003	0,5290	0,00%	0,5290	0,5850	0,5020	513.509	11.183,94
04/3/2003	0,5290	-16,56%	0,6060	0,6060	0,5290	1.727.005	38.336,64
03/3/2003	0,6340	-17,98%	0,7040	0,7390	0,6340	1.920.768	51.122,55
28/2/2003	0,7730	-1,78%	0,7590	0,7870	0,7590	229.099	7.101,40
27/2/2003	0,7870	0,00%	0,7590	0,8080	0,7590	253.731	7.844,48
26/2/2003	0,7870	-2,60%	0,8780	0,8780	0,7590	252.740	8.028,80
25/2/2003	0,8080	-2,53%	0,8290	0,8360	0,7590	271.749	8.507,52
24/2/2003	0,8290	-0,84%	0,8360	0,8360	0,7870	129.926	4.241,50
21/2/2003	0,8360	-4,78%	0,8290	0,8570	0,8290	172.748	5.725,40
20/2/2003	0,8780	-2,34%	0,8990	0,8990	0,8360	99.298	3.426,20
19/2/2003	0,8990	-1,53%	0,9200	0,9200	0,8570	85.321	3.041,40
18/2/2003	0,9130	9,21%	0,8360	0,9130	0,8290	273.111	9.572,10
17/2/2003	0,8360	0,00%	0,8570	0,8570	0,8080	226.125	7.561,30
14/2/2003	0,8360	-4,78%	0,8780	0,8780	0,8290	272.663	9.129,30
13/2/2003	0,8780	0,00%	0,8360	0,8990	0,8080	364.850	12.317,40
12/2/2003	0,8780	-4,57%	0,8780	0,8990	0,8570	153.420	5.402,40
11/2/2003	0,9200	2,34%	0,9200	0,9820	0,8990	499.113	18.615,50
10/2/2003	0,8990	14,23%	0,7590	0,9130	0,7040	9.045.699	271.019,80
07/2/2003	0,7870	6,50%	0,7390	0,7870	0,7040	254.971	7.580,70
06/2/2003	0,7390	-2,64%	0,7870	0,7870	0,7040	310.282	9.450,60
05/2/2003	0,7590	-9,21%	0,7590	0,8780	0,7390	720.951	22.132,10
04/2/2003	0,8360	-11,16%	0,9410	0,9410	0,8360	1.191.984	41.426,30
03/2/2003	0,9410	-8,64%	1,0300	1,0400	0,9410	663.086	25.906,88
31/1/2003	1,0300	-5,50%	1,0400	1,0800	1,0100	583.269	24.076,90
30/1/2003	1,0900	-1,80%	1,0800	1,1300	1,0800	276.677	12.082,20
29/1/2003	1,1100	1,83%	1,0900	1,1300	1,0600	291.696	12.511,40
28/1/2003	1,0900	-1,80%	1,1400	1,1800	1,0800	436.368	19.294,40
27/1/2003	1,1100	-9,76%	1,1600	1,1800	1,1100	633.770	28.564,00
24/1/2003	1,2300	0,00%	1,2300	1,2600	1,1900	860.467	42.293,36
23/1/2003	1,2300	4,24%	1,2400	1,2400	1,1800	315.758	15.509,70
22/1/2003	1,1800	-2,48%	1,1900	1,1900	1,1400	362.323	16.919,30
21/1/2003	1,2100	0,00%	1,2100	1,2600	1,1800	161.894	7.994,90
20/1/2003	1,2100	0,00%	1,1300	1,2400	1,1300	425.513	20.115,55
17/1/2003	1,2100	-2,42%	1,2300	1,2300	1,1400	270.731	12.711,00
16/1/2003	1,2400	2,48%	1,1600	1,2400	1,1600	309.686	15.114,80
15/1/2003	1,2100	1,68%	1,1900	1,2300	1,1600	269.221	12.759,51
14/1/2003	1,1900	0,85%	1,2100	1,2100	1,1600	294.199	14.062,24
13/1/2003	1,1800	-2,48%	1,2100	1,2300	1,1400	361.255	17.086,02
10/1/2003	1,2100	0,00%	1,2100	1,3000	1,2100	315.337	15.734,90

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,5000	20,97 %	1,3000	2
ΦΡΙΓΟ	0,4910	17,18 %	0,0720	354.382
ΠΡΔ	0,4980	10,67 %	0,0480	81.997
ΚΕΚΡ	2,1000	7,97 %	0,1550	41.411
ΟΤΟΕΛ	12,2000	6,09 %	0,7000	67.868
ΕΤΕ	13,7750	5,96 %	0,7750	1.665.619
ΚΡΙ	20,1000	5,79 %	1,1000	6.561
ΔΟΜΙΚ	2,6200	5,65 %	0,1400	176.959
ΕΒΡΟΦ	3,8100	5,54 %	0,2000	21.018
ΚΟΥΑΛ	1,3060	5,49 %	0,0680	147.402

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ONYX	2,0700	-5,91 %	-0,1300	472.789
ΛΑΝΑΚ	1,3400	-5,63 %	-0,0800	3.862
ΜΑΘΙΟ	0,9300	-3,63 %	-0,0350	5.621
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	100
ΙΛΥΔΑ	5,2200	-2,97 %	-0,1600	13.560
ΠΕΡΦ	8,5000	-2,86 %	-0,2500	11.467
ΣΑΝΜΕΖΖ	0,1850	-2,63 %	-0,0050	145.864
ΑΤΕΚ	1,4000	-2,10 %	-0,0300	1.610
ΕΕΕ	43,8600	-1,92 %	-0,8600	21.707
ΔΡΟΜΕ	0,3590	-1,91 %	-0,0070	12.031

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9900	2,88 %	0,1960	40.681.368
ΕΥΡΩΒ	3,5100	2,48 %	0,0850	29.844.198
ΟΠΑΠ	19,0100	-0,47 %	-0,0900	25.933.549
ΕΤΕ	13,7750	5,96 %	0,7750	22.710.135
ΔΕΗ	18,6200	2,31 %	0,4200	19.545.031
ΑΛΦΑ	3,7010	3,38 %	0,1210	15.918.203
MTLN	44,6000	1,83 %	0,8000	7.201.514
ΜΠΕΛΑ	27,9000	0,00 %	0,0000	6.371.904
TITC	53,8000	2,48 %	1,3000	5.843.001
BOCHGR	8,2800	4,28 %	0,3400	5.598.650

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5100	2,48 %	8.483.519	29,84εκ.
ΠΕΙΡ	6,9900	2,88 %	5.827.756	40,68εκ.
ΑΛΦΑ	3,7010	3,38 %	4.342.866	15,92εκ.
ΙΝΛΟΤ	1,0760	1,70 %	2.541.729	2,71εκ.
ΕΤΕ	13,7750	5,96 %	1.665.619	22,71εκ.
ΟΠΑΠ	19,0100	-0,47 %	1.364.892	25,93εκ.
ΔΕΗ	18,6200	2,31 %	1.060.307	19,55εκ.
CREDIA	1,6720	4,24 %	987.514	1,64εκ.
BOCHGR	8,2800	4,28 %	686.198	5,60εκ.
ONYX	2,0700	-5,91 %	472.789	984,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,6200	5,65 %	176.959	1,11 %
ΤΖΚΑ	1,5950	2,24 %	31.869	1,05 %
ΒΙΟΚΑ	1,9750	0,51 %	210.453	0,88 %
ONYX	2,0700	-5,91 %	472.789	0,69 %
ACAG	6,3000	2,94 %	191.857	0,53 %
ΠΛΑΘ	4,1450	2,60 %	224.093	0,51 %
ΠΕΙΡ	6,9900	2,88 %	5.827.756	0,47 %
ΚΟΥΑΛ	1,3060	5,49 %	147.402	0,42 %
EIS	2,0600	-1,90 %	57.247	0,37 %
ΟΠΑΠ	19,0100	-0,47 %	1.364.892	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4910	17,18 %	354.382	17,66 %
ONYX	2,0700	-5,91 %	472.789	12,05 %
ΠΡΔ	0,4980	10,67 %	81.997	11,56 %
ΚΕΚΡ	2,1000	7,97 %	41.411	10,28 %
ΛΑΝΑΚ	1,3400	-5,63 %	3.862	9,15 %
ΔΟΜΙΚ	2,6200	5,65 %	176.959	7,66 %
ΙΝΤΕΤ	1,4750	3,87 %	3.370	7,39 %
ΓΕΒΚΑ	2,4500	2,94 %	13.514	6,72 %
ΕΒΡΟΦ	3,8100	5,54 %	21.018	6,65 %
ΜΑΘΙΟ	0,9300	-3,63 %	5.621	6,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%