Συνεχης ενημερωση

ΙΝΤΕΡΤΕΚ Α.Ε. (ΙΝΤΕΤ)

1,4950 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 1,4950
Χαμηλό 1,4950

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/10/2007	3,1000	-1,27%	3,0800	3,2200	3,0800	5.240	16.302,00
29/10/2007	3,1400	-3,09%	3,2000	3,2000	3,1000	45.176	141.585,90
26/10/2007	3,2400	3,85%	3,1000	3,2400	3,0800	5.420	16.985,00
25/10/2007	3,1200	1,30%	3,0800	3,1800	3,0600	3.170	9.859,00
24/10/2007	3,0800	-1,28%	3,0600	3,1200	3,0600	3.520	10.889,20
23/10/2007	3,1200	0,65%	3,0400	3,1200	3,0400	3.614	11.241,00
22/10/2007	3,1000	-1,90%	3,0800	3,1600	3,0600	10.920	33.895,00
19/10/2007	3,1600	1,94%	3,1800	3,1800	3,1000	5.720	17.763,52
18/10/2007	3,1000	-1,27%	3,1800	3,1800	3,0200	12.415	38.445,80
17/10/2007	3,1400	2,61%	3,0600	3,1600	3,0600	14.540	45.366,40
16/10/2007	3,0600	-2,55%	3,1000	3,1200	3,0400	5.682	17.528,52
15/10/2007	3,1400	-1,88%	3,1200	3,2000	3,1200	8.150	25.602,00
12/10/2007	3,2000	0,00%	3,1400	3,2000	3,1400	5.471	17.432,00
11/10/2007	3,2000	2,56%	3,1200	3,2000	3,1200	11.790	37.494,00
10/10/2007	3,1200	-1,89%	3,1000	3,2000	3,0800	6.959	21.809,86
09/10/2007	3,1800	-2,45%	3,1000	3,2400	3,0800	10.549	33.088,20
08/10/2007	3,2600	-1,81%	3,3200	3,3400	3,2000	7.077	23.221,00
05/10/2007	3,3200	1,22%	3,3400	3,3400	3,2000	3.514	11.495,20
04/10/2007	3,2800	-0,61%	3,2800	3,2800	3,2200	5.578	18.283,00
03/10/2007	3,3000	4,43%	3,1400	3,3400	3,1400	21.609	70.297,00
02/10/2007	3,1600	0,64%	3,2000	3,2400	3,1400	7.883	25.117,62
01/10/2007	3,1400	1,29%	3,0800	3,1600	3,0800	4.116	12.879,22
28/9/2007	3,1000	-3,73%	3,1200	3,2800	3,0600	29.402	91.558,10
27/9/2007	3,2200	-1,83%	3,2800	3,3600	3,2000	4.518	14.781,00
26/9/2007	3,2800	0,00%	3,3000	3,3000	3,2400	10.438	34.156,90
25/9/2007	3,2800	2,50%	3,2400	3,2800	3,1600	16.814	54.344,00
24/9/2007	3,2000	1,91%	3,1400	3,2600	3,1400	30.556	91.694,60
21/9/2007	3,1400	1,29%	3,0800	3,1400	3,0800	14.338	44.483,92
20/9/2007	3,1000	0,00%	3,0800	3,1000	3,0400	7.575	23.283,00
19/9/2007	3,1000	1,97%	3,0400	3,1400	3,0000	30.938	95.141,20
18/9/2007	3,0400	0,00%	3,0200	3,0600	2,9800	23.477	70.884,00
17/9/2007	3,0400	-3,18%	3,1000	3,1200	3,0000	25.865	78.684,12
14/9/2007	3,1400	-1,26%	3,1000	3,1600	3,0800	9.219	28.658,96
13/9/2007	3,1800	-0,62%	3,2000	3,2200	3,0600	5.354	16.871,12
12/9/2007	3,2000	-1,84%	3,1600	3,2600	3,1200	3.501	11.049,88
11/9/2007	3,2600	1,24%	3,2200	3,2600	3,1400	2.747	8.777,00
10/9/2007	3,2200	-1,83%	3,2600	3,2600	3,1200	10.067	32.097,00
07/9/2007	3,2800	-0,61%	3,3000	3,3200	3,2000	6.510	21.144,00
06/9/2007	3,3000	1,23%	3,2400	3,3000	3,1800	13.748	44.666,00
05/9/2007	3,2600	0,62%	3,2800	3,3000	3,1800	5.107	16.741,02
04/9/2007	3,2400	-1,22%	3,2200	3,2800	3,1800	5.669	18.252,00
03/9/2007	3,2800	-1,80%	3,2800	3,3400	3,2600	6.362	20.813,06
31/8/2007	3,3400	0,60%	3,2600	3,4000	3,2600	26.795	89.801,00
30/8/2007	3,3200	-1,19%	3,3400	3,4000	3,2600	7.065	23.412,90
29/8/2007	3,3600	-0,59%	3,3000	3,3800	3,2600	12.745	42.329,00
28/8/2007	3,3800	0,60%	3,3000	3,4200	3,2400	3.415	11.320,00
27/8/2007	3,3600	-2,89%	3,4000	3,4400	3,3400	2.911	9.852,36
24/8/2007	3,4600	0,00%	3,4000	3,5000	3,4000	4.750	16.427,00
23/8/2007	3,4600	0,00%	3,4800	3,5000	3,4000	17.315	59.833,40
22/8/2007	3,4600	2,37%	3,4000	3,4600	3,3800	9.200	31.477,60
21/8/2007	3,3800	0,00%	3,3000	3,3800	3,2400	17.367	57.577,52
20/8/2007	3,3800	-2,87%	3,4000	3,4400	3,3600	8.982	30.409,56
17/8/2007	3,4800	6,10%	3,3200	3,5000	3,2000	27.880	92.497,28
16/8/2007	3,2800	-7,87%	3,3800	3,3800	3,2200	30.956	101.683,80
14/8/2007	3,5600	3,49%	3,4800	3,5600	3,4800	3.904	13.853,60
13/8/2007	3,4400	3,61%	3,3200	3,4600	3,3000	9.222	31.227,74
10/8/2007	3,3200	-5,68%	3,3800	3,4800	3,2800	39.031	129.434,16
09/8/2007	3,5200	-4,35%	3,6600	3,6600	3,5000	17.826	63.289,72
08/8/2007	3,6800	0,00%	3,6800	3,7400	3,6400	20.005	73.306,60
07/8/2007	3,6800	-2,65%	3,8600	3,9000	3,6200	23.500	87.932,96
06/8/2007	3,7800	-1,56%	3,6200	3,8600	3,6200	17.070	63.969,62
03/8/2007	3,8400	1,05%	3,8400	3,9600	3,8200	13.415	51.750,44
02/8/2007	3,8000	-3,55%	3,9000	3,9400	3,8000	26.299	102.183,80
01/8/2007	3,9400	-1,50%	3,8200	3,9400	3,8200	8.100	31.453,00
31/7/2007	4,0000	0,00%	4,0400	4,0400	3,9800	14.029	31.551,38
30/7/2007	4,0000	-0,50%	3,9600	4,0000	3,8400	52.920	205.684,60
27/7/2007	4,0200	-3,37%	4,0200	4,0800	3,9400	42.754	170.835,96
26/7/2007	4,1600	-1,89%	4,2000	4,2000	4,0000	31.700	129.511,90
25/7/2007	4,2400	-1,40%	4,2200	4,2800	4,2000	11.110	46.968,60
24/7/2007	4,3000	0,94%	4,3000	4,3200	4,2000	44.230	177.668,50
23/7/2007	4,2600	0,00%	4,2200	4,2600	4,1800	21.050	89.172,20
20/7/2007	4,2600	0,47%	4,2400	4,3000	4,1800	17.814	73.761,40
19/7/2007	4,2400	-1,85%	4,3200	4,3400	4,2200	26.677	113.778,70
18/7/2007	4,3200	-0,92%	4,2600	4,4000	4,2600	56.565	215.373,34
17/7/2007	4,3600	-0,91%	4,4000	4,5800	4,3000	19.283	84.402,28
16/7/2007	4,4000	-1,79%	4,5200	4,5400	4,3200	28.730	125.023,00
13/7/2007	4,4800	-0,44%	4,5600	4,6000	4,4200	132.516	602.803,00
12/7/2007	4,5000	7,66%	4,2400	4,5600	4,2400	237.189	1.041.783,92
11/7/2007	4,1800	0,97%	4,1200	4,2200	4,0400	46.908	177.479,22
10/7/2007	4,1400	-1,90%	4,2200	4,2600	4,1200	23.710	94.933,00
09/7/2007	4,2200	0,00%	4,2200	4,3200	4,1800	36.201	154.370,54
06/7/2007	4,2200	5,50%	4,0000	4,2600	3,9800	139.306	572.821,64
05/7/2007	4,0000	0,00%	3,9400	4,0600	3,9400	18.747	74.920,46
04/7/2007	4,0000	1,01%	4,0000	4,0200	3,9400	47.525	188.711,54
03/7/2007	3,9600	0,51%	4,0200	4,0200	3,9000	11.995	47.383,02
02/7/2007	3,9400	-0,51%	3,9000	4,0800	3,9000	21.465	70.886,72
29/6/2007	3,9600	-0,50%	3,9200	4,0400	3,9200	25.930	103.082,28
28/6/2007	3,9800	0,51%	4,0000	4,0200	3,9400	21.300	84.553,00
27/6/2007	3,9600	-1,00%	3,9800	4,1200	3,9400	44.575	179.873,34
26/6/2007	4,0000	4,71%	3,7800	4,0600	3,7800	74.430	295.327,20
25/6/2007	3,8200	1,06%	3,8400	3,8800	3,7400	35.773	136.038,44
22/6/2007	3,7800	-0,53%	3,9000	4,0200	3,7600	11.795	44.938,12
21/6/2007	3,8000	0,00%	3,8600	3,9200	3,6600	33.575	126.967,70
20/6/2007	3,8000	-0,52%	3,9000	3,9000	3,7400	30.160	114.738,90
19/6/2007	3,8200	-1,04%	3,9200	3,9200	3,7800	41.480	140.337,56
18/6/2007	3,8600	8,43%	3,5800	3,9000	3,5600	153.461	584.058,58
15/6/2007	3,5600	5,95%	3,4600	3,6800	3,4600	26.570	95.983,80
14/6/2007	3,3600	0,00%	3,3200	3,4400	3,3200	15.520	52.662,60
13/6/2007	3,3600	0,00%	3,3600	3,3800	3,3200	11.290	37.907,80
12/6/2007	3,3600	-1,75%	3,3600	3,3800	3,3400	10.829	36.328,44
11/6/2007	3,4200	-0,58%	3,3400	3,5000	3,3400	7.980	27.224,68
08/6/2007	3,4400	1,78%	3,3000	3,4600	3,2800	10.150	34.182,16
07/6/2007	3,3800	-0,59%	3,3600	3,3800	3,3000	5.795	17.611,40
06/6/2007	3,4000	-1,16%	3,4400	3,4400	3,3000	32.175	107.555,42
05/6/2007	3,4400	-2,27%	3,5800	3,5800	3,4200	18.880	65.784,00
04/6/2007	3,5200	-0,56%	3,5000	3,6600	3,5000	73.523	259.136,84
01/6/2007	3,5400	1,14%	3,5600	3,5600	3,5000	14.334	50.567,96
31/5/2007	3,5000	0,00%	3,5200	3,6000	3,4800	27.581	93.719,98
30/5/2007	3,5000	-1,69%	3,6000	3,6000	3,4400	20.730	63.513,16
29/5/2007	3,5600	0,00%	3,6000	3,6800	3,5400	30.500	108.219,80
25/5/2007	3,5600	2,30%	3,4000	3,5800	3,4000	42.780	145.322,36
24/5/2007	3,4800	-2,25%	3,5200	3,5200	3,4800	9.280	32.404,20
23/5/2007	3,5600	2,30%	3,4800	3,5600	3,4600	31.748	111.385,28
22/5/2007	3,4800	-1,14%	3,5200	3,5600	3,4600	18.900	66.122,60
21/5/2007	3,5200	0,57%	3,5600	3,6600	3,5000	30.700	110.342,28
18/5/2007	3,5000	0,57%	3,4800	3,5600	3,4400	17.900	48.770,38
17/5/2007	3,4800	0,00%	3,5000	3,6000	3,4600	49.100	174.261,00
16/5/2007	3,4800	0,00%	3,4800	3,4800	3,4000	14.275	24.245,60
15/5/2007	3,4800	0,00%	3,4800	3,5000	3,4400	12.875	43.245,00
14/5/2007	3,4800	-0,57%	3,5000	3,5000	3,4200	14.359	19.843,80
11/5/2007	3,5000	-0,57%	3,4800	3,5000	3,4000	38.129	131.369,50
10/5/2007	3,5200	7,98%	3,3200	3,5800	3,1800	189.242	657.614,56
09/5/2007	3,2600	0,62%	3,3000	3,3200	3,2200	13.480	42.875,64
08/5/2007	3,2400	-1,22%	3,3200	3,3200	3,2200	11.060	36.041,20
07/5/2007	3,2800	2,50%	3,1200	3,4400	3,1200	48.260	153.099,26
04/5/2007	3,2000	0,63%	3,2000	3,2000	3,1600	4.510	14.342,20
03/5/2007	3,1800	0,63%	3,1600	3,1800	3,1400	5.895	18.575,00
02/5/2007	3,1600	-1,25%	3,1800	3,2000	3,1600	1.926	6.134,00
30/4/2007	3,2000	0,00%	3,1600	3,2000	3,1400	2.485	781.170,00
27/4/2007	3,2000	-0,62%	3,1800	3,2800	3,1600	23.109	74.443,00
26/4/2007	3,2200	0,63%	3,1800	3,2400	3,1400	28.773	77.381,94
25/4/2007	3,2000	3,90%	3,1400	3,2600	3,1400	31.208	96.417,54
24/4/2007	3,0800	-0,65%	3,1000	3,1200	3,0400	8.974	22.992,36
23/4/2007	3,1000	-0,64%	3,1200	3,1600	3,0400	8.535	14.469,40
20/4/2007	3,1200	1,96%	3,0600	3,1200	3,0600	12.953	31.057,10
19/4/2007	3,0600	-0,65%	3,0600	3,0600	3,0600	4.980	14.933,00
18/4/2007	3,0800	0,65%	3,0800	3,1400	3,0600	14.923	46.085,38
17/4/2007	3,0600	-1,92%	3,0800	3,1600	3,0600	4.310	11.796,44
16/4/2007	3,1200	0,00%	3,1200	3,1600	3,0800	17.366	54.367,16
13/4/2007	3,1200	7,22%	2,9200	3,1600	2,9200	50.501	155.764,92
12/4/2007	2,9100	-0,68%	2,9300	2,9500	2,9000	3.692	10.808,93
11/4/2007	2,9300	0,69%	2,9200	2,9600	2,9200	3.135	9.178,35
10/4/2007	2,9100	-0,68%	2,9100	2,9500	2,9000	13.981	,00
05/4/2007	2,9300	-0,68%	2,9300	2,9400	2,9200	5.429	15.924,12
04/4/2007	2,9500	1,03%	2,9000	2,9800	2,9000	4.595	10.231,45
03/4/2007	2,9200	-0,68%	2,9400	2,9600	2,9100	9.166	26.201,89
02/4/2007	2,9400	-1,01%	2,9800	2,9800	2,9000	15.010	39.750,20
30/3/2007	2,9700	-0,67%	3,0000	3,0000	2,9600	17.099	43.483,29
29/3/2007	2,9900	0,34%	2,9900	2,9900	2,9400	7.300	21.684,97
28/3/2007	2,9800	0,68%	2,9200	3,0200	2,9200	4.730	14.118,20
27/3/2007	2,9600	-1,33%	3,0000	3,0000	2,9500	16.319	48.601,11
26/3/2007	3,0000	0,00%	3,0000	3,0400	2,9800	25.999	78.096,28
23/3/2007	3,0000	-1,32%	3,0400	3,0800	3,0000	6.630	20.081,00
22/3/2007	3,0400	1,33%	3,0000	3,0800	3,0000	13.548	41.491,00
21/3/2007	3,0000	0,00%	3,0000	3,0400	2,9800	7.341	,00
20/3/2007	3,0000	-4,46%	3,0400	3,0600	3,0000	18.501	38.146,32
19/3/2007	3,1400	1,29%	3,0800	3,1600	3,0800	6.720	20.914,40
16/3/2007	3,1000	1,31%	3,0200	3,1000	3,0000	9.527	29.017,00
15/3/2007	3,0600	1,32%	3,0000	3,1400	3,0000	17.088	52.439,60
14/3/2007	3,0200	1,00%	2,9400	3,0800	2,9200	16.391	47.644,67
13/3/2007	2,9900	-1,64%	3,0400	3,1200	2,9800	14.769	44.663,42
12/3/2007	3,0400	-1,94%	3,1400	3,1400	3,0400	8.056	24.686,96
09/3/2007	3,1000	1,31%	3,0600	3,1400	3,0200	20.816	,00
08/3/2007	3,0600	0,00%	2,9300	3,1000	2,9300	8.245	25.339,88
07/3/2007	3,0600	1,32%	3,0800	3,0800	2,9700	19.230	58.389,00
06/3/2007	3,0200	3,42%	3,0000	3,0200	2,9600	13.583	40.653,70
05/3/2007	2,9200	-3,95%	2,9000	3,0000	2,9000	24.615	72.253,60
02/3/2007	3,0400	3,05%	2,9900	3,0600	2,9500	42.630	128.012,01
01/3/2007	2,9500	-3,59%	3,0600	3,0800	2,9400	36.509	104.836,08
28/2/2007	3,0600	0,00%	3,0200	3,1200	2,9300	56.492	170.559,32
27/2/2007	3,0600	-7,27%	3,2800	3,2800	3,0400	120.288	375.801,60
26/2/2007	3,3000	-1,20%	3,3400	3,3400	3,2600	23.632	77.727,40
23/2/2007	3,3400	-3,47%	3,3800	3,4600	3,3000	61.283	205.135,90
22/2/2007	3,4600	2,37%	3,3600	3,4600	3,3600	14.090	48.355,94
21/2/2007	3,3800	-1,17%	3,4000	3,4400	3,3400	36.420	123.698,54
20/2/2007	3,4200	1,18%	3,4000	3,4400	3,3400	34.833	117.959,12
16/2/2007	3,3800	-1,17%	3,3600	3,4000	3,3400	16.190	54.695,08
15/2/2007	3,4200	0,59%	3,4600	3,4600	3,3400	30.585	103.605,88
14/2/2007	3,4000	0,00%	3,4600	3,5000	3,3400	88.716	303.918,88
13/2/2007	3,4000	1,80%	3,2800	3,4400	3,2800	86.070	288.908,20
12/2/2007	3,3400	-5,11%	3,5000	3,5200	3,2800	102.987	345.903,34
09/2/2007	3,5200	0,00%	3,5400	3,6000	3,4800	89.149	314.900,60
08/2/2007	3,5200	7,32%	3,2800	3,7400	3,2800	246.607	874.658,78
07/2/2007	3,2800	-0,61%	3,2600	3,3600	3,2200	1.662.204	4.831.269,04
06/2/2007	3,3000	-1,20%	3,3400	3,3800	3,2400	1.707.446	5.041.106,10
05/2/2007	3,3400	4,38%	3,2600	3,4200	3,1200	1.880.964	5.492.153,20
02/2/2007	3,2000	1,27%	3,2200	3,2400	3,1600	21.712	69.538,18
01/2/2007	3,1600	-1,25%	3,2000	3,2800	3,1600	19.290	61.610,50
31/1/2007	3,2000	0,63%	3,1800	3,2200	3,1600	15.735	50.275,00
30/1/2007	3,1800	-1,85%	3,1400	3,2600	3,1400	23.011	,00
29/1/2007	3,2400	8,00%	3,0000	3,2600	2,9800	95.668	303.433,84
26/1/2007	3,0000	0,33%	2,9700	3,0000	2,9600	10.339	30.892,11
25/1/2007	2,9900	-1,64%	3,0400	3,0800	2,9900	14.690	44.264,70
24/1/2007	3,0400	0,66%	3,0200	3,0600	2,9900	19.846	60.003,84
23/1/2007	3,0200	-3,82%	3,1000	3,1200	2,9900	40.442	121.860,18
22/1/2007	3,1400	2,61%	3,0600	3,1600	3,0400	41.000	127.616,04
19/1/2007	3,0600	-0,65%	3,0200	3,1200	3,0000	15.427	47.038,86
18/1/2007	3,0800	1,32%	2,9900	3,1000	2,9800	30.160	91.876,10
17/1/2007	3,0400	-0,65%	3,0000	3,0600	2,9600	9.110	27.506,78
16/1/2007	3,0600	0,00%	3,0000	3,0800	2,9600	7.200	21.857,40
15/1/2007	3,0600	2,34%	2,9900	3,1000	2,9900	16.351	49.660,62
12/1/2007	2,9900	2,75%	2,9200	3,0400	2,9200	37.963	113.558,88
11/1/2007	2,9100	0,34%	2,9300	2,9800	2,9000	77.515	227.326,88
10/1/2007	2,9000	-2,68%	3,0400	3,0400	2,8900	48.411	141.094,15
09/1/2007	2,9800	-1,32%	3,0000	3,0400	2,9700	49.942	149.865,78
08/1/2007	3,0200	-3,21%	3,1000	3,1200	3,0000	25.205	76.716,80
05/1/2007	3,1200	-1,27%	3,1000	3,1600	3,0000	25.045	76.940,48
04/1/2007	3,1600	0,64%	3,1200	3,1600	3,1000	17.657	55.241,98
03/1/2007	3,1400	-0,63%	3,1400	3,1600	3,1000	24.620	77.112,20
02/1/2007	3,1600	1,94%	3,1000	3,1800	3,1000	12.138	37.819,50
29/12/2006	3,1000	-2,52%	3,2200	3,2200	3,1000	14.285	45.116,34
28/12/2006	3,1800	3,25%	3,1400	3,2000	3,1400	35.436	112.567,20
27/12/2006	3,0800	1,99%	3,0400	3,1400	3,0000	23.790	73.382,98
22/12/2006	3,0200	-1,95%	3,1400	3,1400	3,0000	21.010	346.368,80
21/12/2006	3,0800	0,00%	3,0800	3,1800	3,0600	90.795	282.223,84
20/12/2006	3,0800	0,00%	3,1400	3,1600	3,0800	11.990	37.241,10
19/12/2006	3,0800	0,00%	3,0400	3,1800	2,9900	31.206	96.988,40
18/12/2006	3,0800	-1,28%	3,1600	3,1800	3,0400	8.455	26.271,84
15/12/2006	3,1200	4,00%	3,0000	3,1800	3,0000	50.155	156.728,00
14/12/2006	3,0000	1,01%	2,9500	3,0200	2,9500	18.000	53.801,81
13/12/2006	2,9700	0,00%	2,9800	3,0000	2,9500	18.479	55.139,40
12/12/2006	2,9700	1,71%	2,9000	2,9800	2,8900	9.451	27.804,71
11/12/2006	2,9200	1,74%	2,9000	2,9400	2,8800	15.170	43.998,63
08/12/2006	2,8700	-1,71%	2,9000	2,9000	2,8700	3.005	8.673,00
07/12/2006	2,9200	0,00%	2,9100	2,9300	2,8800	18.756	54.491,24
06/12/2006	2,9200	0,69%	2,8700	2,9600	2,8700	7.602	22.267,20
05/12/2006	2,9000	0,69%	2,9000	2,9000	2,8700	6.890	19.899,40
04/12/2006	2,8800	-0,69%	2,9000	2,9000	2,8700	14.875	42.973,35
01/12/2006	2,9000	0,69%	2,9000	2,9600	2,8900	11.600	33.831,16
30/11/2006	2,8800	-2,70%	2,9900	3,0200	2,8300	31.481	92.122,30
29/11/2006	2,9600	3,86%	2,8900	2,9900	2,8900	57.122	167.399,05
28/11/2006	2,8500	-1,04%	2,8400	2,8800	2,8200	18.360	52.289,05
27/11/2006	2,8800	0,00%	2,8800	2,9100	2,8700	10.610	30.652,70
24/11/2006	2,8800	0,00%	2,9000	2,9400	2,8800	18.520	53.667,60
23/11/2006	2,8800	0,00%	2,9000	2,9200	2,8500	22.370	64.703,70
22/11/2006	2,8800	0,00%	2,8000	2,9400	2,8000	18.177	52.378,59
21/11/2006	2,8800	0,35%	2,8500	2,9000	2,8300	2.900	8.265,70
20/11/2006	2,8700	0,70%	2,8200	2,8800	2,8000	15.770	44.653,20
17/11/2006	2,8500	-2,06%	2,9600	2,9600	2,8500	12.371	35.691,45
16/11/2006	2,9100	-1,69%	2,9400	2,9900	2,9000	14.603	42.821,17
15/11/2006	2,9600	1,02%	2,9300	3,0600	2,9300	48.480	145.056,17
14/11/2006	2,9300	2,09%	2,8800	2,9300	2,8700	14.649	42.543,82
13/11/2006	2,8700	0,00%	2,9000	2,9200	2,8600	13.000	37.586,90
10/11/2006	2,8700	-1,03%	2,9000	2,9000	2,8600	7.050	20.319,20
09/11/2006	2,9000	1,40%	2,8400	2,9200	2,8400	20.369	58.729,24
08/11/2006	2,8600	0,00%	2,8400	2,8700	2,8200	15.950	45.381,90
07/11/2006	2,8600	-0,35%	2,8500	2,8800	2,8300	9.525	27.185,01
06/11/2006	2,8700	0,70%	2,8200	2,8800	2,8200	9.189	26.243,53
03/11/2006	2,8500	1,06%	2,8000	2,8700	2,8000	11.294	32.039,80
02/11/2006	2,8200	-2,08%	2,9100	2,9300	2,7600	19.795	55.791,95
01/11/2006	2,8800	-0,69%	2,8500	2,8900	2,8500	15.436	44.267,48
31/10/2006	2,9000	0,35%	2,8500	2,9100	2,8500	17.200	49.643,41
30/10/2006	2,8900	0,00%	2,8100	2,9000	2,8100	14.109	40.479,20
27/10/2006	2,8900	-0,69%	2,8800	2,9000	2,8400	10.260	29.568,40
26/10/2006	2,9100	0,34%	2,9300	2,9400	2,8700	6.190	17.967,50
25/10/2006	2,9000	3,20%	2,8000	2,9500	2,8000	42.902	124.285,22
24/10/2006	2,8100	0,00%	2,8000	2,8700	2,7900	29.239	82.581,67
23/10/2006	2,8100	-1,06%	2,9100	2,9100	2,8100	12.670	36.252,90
20/10/2006	2,8400	-1,73%	2,8900	2,9100	2,8400	7.985	22.905,15
19/10/2006	2,8900	1,40%	2,7700	2,9000	2,7600	25.071	71.731,55
18/10/2006	2,8500	0,00%	2,8100	2,8600	2,8000	9.403	26.621,79
17/10/2006	2,8500	1,79%	2,7600	2,8800	2,7500	19.224	54.019,89
16/10/2006	2,8000	-2,10%	2,8700	2,8700	2,7900	10.951	30.803,50
13/10/2006	2,8600	-1,38%	2,8900	2,8900	2,8300	5.829	16.643,47
12/10/2006	2,9000	1,75%	2,8700	2,9100	2,8500	24.181	69.677,81
11/10/2006	2,8500	1,42%	2,7800	2,8600	2,7700	22.305	63.023,37
10/10/2006	2,8100	0,72%	2,8100	2,8200	2,7800	11.110	31.056,10
09/10/2006	2,7900	0,00%	2,7000	2,8100	2,7000	6.691	18.613,49
06/10/2006	2,7900	1,45%	2,7800	2,8100	2,7200	36.432	101.114,14
05/10/2006	2,7500	1,85%	2,7000	2,7800	2,7000	7.962	21.595,54
04/10/2006	2,7000	0,00%	2,7000	2,7000	2,6300	6.770	18.243,00
03/10/2006	2,7000	0,37%	2,6400	2,7100	2,6200	8.030	21.563,50
02/10/2006	2,6900	-1,10%	2,7200	2,7200	2,6500	3.190	8.476,10
29/9/2006	2,7200	0,74%	2,7400	2,7400	2,7000	12.074	32.833,05
28/9/2006	2,7000	-2,17%	2,7600	2,7800	2,7000	9.866	26.852,05
27/9/2006	2,7600	1,47%	2,7700	2,7900	2,7100	7.276	19.951,46
26/9/2006	2,7200	-1,09%	2,7500	2,8100	2,7100	16.975	46.848,05
25/9/2006	2,7500	1,85%	2,6800	2,7700	2,6600	13.851	37.687,24
22/9/2006	2,7000	2,27%	2,6200	2,7000	2,6200	18.394	49.042,61
21/9/2006	2,6400	-0,75%	2,6800	2,7200	2,6400	6.300	16.864,00
20/9/2006	2,6600	1,53%	2,6400	2,6700	2,6200	4.780	12.654,50
19/9/2006	2,6200	0,38%	2,6100	2,6200	2,5900	14.165	36.982,15
18/9/2006	2,6100	0,00%	2,6800	2,6800	2,6000	4.100	10.717,60
15/9/2006	2,6100	0,77%	2,5900	2,6300	2,5800	9.540	24.866,54
14/9/2006	2,5900	-3,36%	2,6500	2,6700	2,5900	24.281	64.006,35
13/9/2006	2,6800	0,00%	2,7400	2,7500	2,6700	28.701	77.827,81
12/9/2006	2,6800	-1,11%	2,6900	2,7100	2,6800	4.809	12.958,12
11/9/2006	2,7100	-0,73%	2,7300	2,7500	2,6900	29.743	80.952,43
08/9/2006	2,7300	5,41%	2,6200	2,7500	2,5800	80.671	216.692,89
07/9/2006	2,5900	-1,15%	2,5800	2,5900	2,5700	9.770	25.259,46
06/9/2006	2,6200	-0,38%	2,6500	2,6500	2,5800	7.710	20.136,40
05/9/2006	2,6300	0,38%	2,5800	2,6800	2,5800	24.753	65.347,57
04/9/2006	2,6200	0,77%	2,6200	2,6400	2,6000	8.922	23.342,80
01/9/2006	2,6000	-1,14%	2,6300	2,6800	2,5800	26.871	70.056,03
31/8/2006	2,6300	-1,13%	2,6200	2,6900	2,6200	11.860	31.542,50
30/8/2006	2,6600	0,76%	2,7300	2,7300	2,6300	14.682	39.292,74
29/8/2006	2,6400	-3,65%	2,7800	2,8000	2,6300	11.331	31.003,22
28/8/2006	2,7400	1,86%	2,6900	2,7400	2,6100	10.739	28.768,29
25/8/2006	2,6900	-3,24%	2,7800	2,7800	2,6600	16.490	44.378,30
24/8/2006	2,7800	0,00%	2,7600	2,8400	2,7600	13.325	37.381,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΝΤΟΠΛΕΡ	0,9200	6,98 %	0,0600	31.520
ΕΛΙΝ	2,5500	5,81 %	0,1400	49.759
ΠΛΑΚΡ	15,3000	4,08 %	0,6000	227
ΣΑΝΜΕΖΖ	0,1974	3,89 %	0,0074	520
ΞΥΛΠ	0,4640	3,57 %	0,0160	100
ΚΟΥΑΛ	1,3600	2,87 %	0,0380	140.417
ΣΕΝΤΡ	0,3700	2,78 %	0,0100	107.426
ΒΙΝΤΑ	7,5000	2,74 %	0,2000	690
ΑΛΜΥ	5,4800	2,62 %	0,1400	13.423

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,1900	-5,00 %	-0,0100	57
ΜΑΘΙΟ	0,8700	-2,79 %	-0,0250	2.457
ΕΛΒΕ	5,3500	-2,73 %	-0,1500	62
ΛΟΓΟΣ	2,2000	-2,65 %	-0,0600	318
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΑΔΜΗΕ	2,9500	-2,32 %	-0,0700	128.711
ΓΕΒΚΑ	2,2800	-1,72 %	-0,0400	3.468
ΛΑΜΨΑ	45,8000	-1,72 %	-0,8000	50
ΠΡΟΦ	7,9000	-1,62 %	-0,1300	1.520
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,7180	2,09 %	0,1580	27.963.450
ΑΛΦΑ	3,9390	2,05 %	0,0790	17.713.106
ΕΤΕ	14,2300	0,21 %	0,0300	16.503.916
ΕΥΡΩΒ	3,8220	1,65 %	0,0620	4.673.101
MTLN	43,8000	-0,18 %	-0,0800	2.113.969
ΟΠΑΠ	18,6800	-0,11 %	-0,0200	1.198.635
TITC	54,4000	0,18 %	0,1000	1.006.611
ΜΟΗ	29,7200	1,85 %	0,5400	947.421
BOCHGR	8,5200	-0,23 %	-0,0200	867.493
ΔΕΗ	18,5600	-0,59 %	-0,1100	791.658

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9390	2,05 %	4.536.740	17,71εκ.
ΠΕΙΡ	7,7180	2,09 %	3.638.280	27,96εκ.
ΕΥΡΩΒ	3,8220	1,65 %	1.236.144	4,67εκ.
ΕΤΕ	14,2300	0,21 %	1.163.563	16,50εκ.
ONYX	2,1200	-0,93 %	310.440	622,1χιλ.
ΚΑΙΡΟΜΕΖ	0,4680	1,96 %	281.355	131,5χιλ.
ΙΝΛΟΤ	1,0860	-0,18 %	254.665	277,2χιλ.
CREDIA	1,6700	0,60 %	170.802	285,3χιλ.
ΚΟΥΑΛ	1,3600	2,87 %	140.417	189,4χιλ.
ΑΔΜΗΕ	2,9500	-2,32 %	128.711	379,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ONYX	2,1200	-0,93 %	310.440	0,45 %
ΚΟΥΑΛ	1,3600	2,87 %	140.417	0,40 %
ΠΕΙΡ	7,7180	2,09 %	3.638.280	0,29 %
ΝΤΟΠΛΕΡ	0,9200	6,98 %	31.520	0,25 %
ΕΛΙΝ	2,5500	5,81 %	49.759	0,21 %
ΑΛΦΑ	3,9390	2,05 %	4.536.740	0,20 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	0,15 %
ΡΕΒΟΙΛ	1,7150	-0,58 %	32.769	0,15 %
EIS	2,0200	-0,98 %	21.797	0,14 %
ΕΤΕ	14,2300	0,21 %	1.163.563	0,13 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,07 %
ΝΤΟΠΛΕΡ	0,9200	6,98 %	31.520	6,98 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,01 %
ΚΟΥΑΛ	1,3600	2,87 %	140.417	5,90 %
ΣΕΝΤΡ	0,3700	2,78 %	107.426	5,00 %
ΕΛΙΝ	2,5500	5,81 %	49.759	4,56 %
ΛΟΓΟΣ	2,2000	-2,65 %	318	4,42 %
ΕΒΡΟΦ	3,9600	0,51 %	939	4,06 %
ΓΚΜΕΖΖ	0,4730	-1,56 %	1.544	4,06 %
ΤΖΚΑ	1,6500	-0,90 %	2.340	3,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%