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
23/8/2006	2,7800	0,72%	2,7400	2,8400	2,7400	11.946	33.472,26
22/8/2006	2,7600	-0,72%	2,8000	2,8300	2,7600	7.803	21.793,98
21/8/2006	2,7800	-1,77%	2,7800	2,8700	2,7800	10.890	30.580,90
18/8/2006	2,8300	-0,35%	2,7800	2,8600	2,7800	13.150	37.209,30
17/8/2006	2,8400	-0,70%	2,8600	2,9500	2,8300	39.350	114.011,02
16/8/2006	2,8600	7,92%	2,6900	2,8800	2,6900	48.686	137.106,27
14/8/2006	2,6500	-0,38%	2,6600	2,7200	2,6500	5.344	14.202,75
11/8/2006	2,6600	-0,37%	2,7000	2,7300	2,6600	9.380	25.207,91
10/8/2006	2,6700	0,38%	2,6200	2,6900	2,6000	10.010	26.574,85
09/8/2006	2,6600	0,76%	2,5700	2,6600	2,5700	4.640	12.195,00
08/8/2006	2,6400	-0,38%	2,6400	2,6400	2,6000	11.282	29.619,40
07/8/2006	2,6500	0,38%	2,6200	2,6500	2,5700	8.950	23.315,50
04/8/2006	2,6400	-0,38%	2,6000	2,7000	2,6000	5.354	14.230,12
03/8/2006	2,6500	0,38%	2,5900	2,6700	2,5600	8.320	21.748,50
02/8/2006	2,6400	-0,75%	2,6300	2,7000	2,6300	6.432	17.169,34
01/8/2006	2,6600	0,00%	2,6600	2,7300	2,6600	9.000	24.019,00
31/7/2006	2,6600	2,31%	2,6100	2,7200	2,5800	26.536	70.679,80
28/7/2006	2,6000	1,96%	2,6100	2,6400	2,5500	12.560	32.729,80
27/7/2006	2,5500	2,00%	2,4600	2,5500	2,4600	18.513	46.417,15
26/7/2006	2,5000	0,00%	2,4700	2,5300	2,4700	7.000	17.489,00
25/7/2006	2,5000	0,00%	2,4600	2,5400	2,4600	12.920	32.427,28
24/7/2006	2,5000	0,00%	2,5100	2,5100	2,4600	2.965	7.380,30
21/7/2006	2,5000	0,00%	2,4800	2,5000	2,4600	484	1.199,92
20/7/2006	2,5000	0,40%	2,5100	2,5500	2,5000	2.296	5.774,65
19/7/2006	2,4900	0,00%	2,4700	2,5000	2,4500	3.535	8.697,00
18/7/2006	2,4900	0,81%	2,4800	2,5500	2,4800	2.010	5.005,65
17/7/2006	2,4700	-3,14%	2,5500	2,5500	2,4200	9.950	24.275,94
14/7/2006	2,5500	-0,39%	2,5200	2,5500	2,5000	3.915	,00
13/7/2006	2,5600	0,00%	2,5600	2,5900	2,5200	7.826	,00
12/7/2006	2,5600	-1,16%	2,6300	2,6300	2,5500	6.232	,00
11/7/2006	2,5900	-1,89%	2,6300	2,6300	2,5900	1.550	,00
10/7/2006	2,6400	1,54%	2,5900	2,6400	2,5900	700	,00
07/7/2006	2,6000	-2,26%	2,6800	2,6800	2,6000	15.980	,00
06/7/2006	2,6600	-1,48%	2,7200	2,7200	2,6600	10.350	,00
05/7/2006	2,7000	-0,74%	2,6800	2,7300	2,6500	4.750	,00
04/7/2006	2,7200	-1,09%	2,7500	2,7700	2,6700	1.450	,00
03/7/2006	2,7500	1,10%	2,7200	2,7500	2,7000	3.070	8.351,50
30/6/2006	2,7200	2,64%	2,6600	2,7400	2,6600	21.022	,00
29/6/2006	2,6500	0,76%	2,6300	2,6500	2,6000	3.255	,00
28/6/2006	2,6300	0,77%	2,5700	2,6300	2,5700	1.260	,00
27/6/2006	2,6100	0,77%	2,6000	2,6200	2,5700	9.889	,00
26/6/2006	2,5900	-1,15%	2,6000	2,6400	2,5300	3.548	,00
23/6/2006	2,6200	0,00%	2,6300	2,6300	2,6100	4.060	,00
22/6/2006	2,6200	0,00%	2,6200	2,6600	2,6000	13.860	,00
21/6/2006	2,6200	1,16%	2,5800	2,6900	2,5700	14.260	,00
20/6/2006	2,5900	-1,52%	2,6300	2,6600	2,5900	8.781	,00
19/6/2006	2,6300	1,94%	2,6100	2,7000	2,5800	14.846	,00
16/6/2006	2,5800	-2,27%	2,6900	2,7000	2,5400	38.461	,00
15/6/2006	2,6400	7,76%	2,5100	2,6500	2,4200	48.080	,00
14/6/2006	2,4500	0,41%	2,5300	2,5500	2,4100	9.810	,00
13/6/2006	2,4400	-6,51%	2,4700	2,4800	2,4300	13.965	,00
09/6/2006	2,6100	0,77%	2,6800	2,6800	2,5400	2.540	,00
08/6/2006	2,5900	-1,15%	2,5500	2,6000	2,4500	19.440	,00
07/6/2006	2,6200	0,38%	2,5900	2,6300	2,5300	13.610	,00
06/6/2006	2,6100	-2,97%	2,6900	2,6900	2,5800	31.493	,00
05/6/2006	2,6900	-0,74%	2,6700	2,7400	2,6500	12.949	,00
02/6/2006	2,7100	0,37%	2,7400	2,7400	2,7100	4.201	,00
01/6/2006	2,7000	-2,53%	2,7100	2,7700	2,6900	10.450	,00
31/5/2006	2,7700	2,97%	2,6900	2,7700	2,6900	7.220	,00
30/5/2006	2,6900	-2,54%	2,6800	2,7300	2,6800	8.035	,00
29/5/2006	2,7600	-0,72%	2,7800	2,8200	2,7300	13.920	,00
26/5/2006	2,7800	2,21%	2,7200	2,8200	2,7200	6.900	,00
25/5/2006	2,7200	1,12%	2,7200	2,7400	2,7000	26.835	,00
24/5/2006	2,6900	-3,93%	2,7200	2,7900	2,6500	10.900	,00
23/5/2006	2,8000	3,70%	2,7000	2,8000	2,6900	29.164	,00
22/5/2006	2,7000	-6,25%	2,8000	2,8200	2,6800	20.420	,00
19/5/2006	2,8800	1,41%	2,8400	2,8900	2,8000	20.270	,00
18/5/2006	2,8400	-3,40%	2,8600	2,9300	2,8100	24.055	,00
17/5/2006	2,9400	-5,16%	3,1000	3,1600	2,8800	30.269	,00
16/5/2006	3,1000	2,65%	3,0000	3,1000	3,0000	17.829	,00
15/5/2006	3,0200	-3,21%	3,0400	3,1400	3,0000	26.982	,00
12/5/2006	3,1200	-3,11%	3,1600	3,1800	3,1000	12.445	,00
11/5/2006	3,2200	-0,62%	3,1800	3,2200	3,1000	12.160	,00
10/5/2006	3,2400	-1,22%	3,2800	3,3200	3,2200	11.158	,00
09/5/2006	3,2800	3,14%	3,2200	3,3400	3,2200	64.494	,00
08/5/2006	3,1800	3,92%	3,0600	3,1800	3,0600	36.934	,00
05/5/2006	3,0600	0,66%	3,0400	3,1200	3,0400	14.400	,00
04/5/2006	3,0400	0,00%	3,0600	3,1400	3,0400	25.838	,00
03/5/2006	3,0400	0,66%	3,0400	3,0800	3,0200	16.764	,00
02/5/2006	3,0200	-2,58%	3,1200	3,1200	3,0200	17.940	,00
28/4/2006	3,1000	3,33%	2,9800	3,1000	2,9800	14.930	,00
27/4/2006	3,0000	-2,60%	3,1000	3,1000	2,9800	24.240	,00
26/4/2006	3,0800	3,36%	3,1200	3,1200	3,0400	22.470	,00
25/4/2006	2,9800	-3,25%	3,0000	3,0000	2,9200	23.500	,00
20/4/2006	3,0800	-0,65%	3,1000	3,1000	3,0600	11.496	,00
19/4/2006	3,1000	-1,27%	3,2600	3,2600	3,1000	35.727	,00
18/4/2006	3,1400	4,67%	3,0800	3,2000	3,0600	79.256	,00
13/4/2006	3,0000	6,76%	2,8600	3,0000	2,8600	68.897	,00
12/4/2006	2,8100	-0,35%	2,7500	2,9000	2,7300	62.085	,00
11/4/2006	2,8200	-2,76%	2,8400	2,8400	2,8100	32.664	,00
10/4/2006	2,9000	-0,68%	2,9000	2,9200	2,8900	10.099	,00
07/4/2006	2,9200	1,39%	2,8800	2,9300	2,8800	24.719	,00
06/4/2006	2,8800	0,00%	2,9100	2,9200	2,8600	26.580	,00
05/4/2006	2,8800	1,05%	2,8800	2,8900	2,8000	6.860	,00
04/4/2006	2,8500	-0,70%	2,8700	2,8700	2,8300	13.155	,00
03/4/2006	2,8700	-3,37%	2,8900	2,9800	2,8600	25.750	,00
31/3/2006	2,9700	4,58%	2,8700	3,0000	2,8400	12.158	,00
30/3/2006	2,8400	2,16%	2,7600	2,8400	2,7400	17.544	,00
29/3/2006	2,7800	0,00%	2,7500	2,8000	2,7500	6.810	,00
28/3/2006	2,7800	-0,71%	2,6900	2,7800	2,6900	2.601	,00
27/3/2006	2,8000	-2,78%	2,8400	2,8800	2,8000	5.005	,00
24/3/2006	2,8800	-0,35%	2,8500	2,8800	2,8400	7.290	,00
23/3/2006	2,8900	1,05%	2,8600	2,8900	2,8500	6.800	,00
22/3/2006	2,8600	-3,05%	2,8400	2,9100	2,8400	9.547	,00
21/3/2006	2,9500	0,68%	2,9000	2,9900	2,9000	10.377	,00
20/3/2006	2,9300	2,09%	2,8300	2,9300	2,8300	12.949	,00
17/3/2006	2,8700	-2,38%	2,9400	2,9400	2,8400	14.508	,00
16/3/2006	2,9400	4,26%	2,8200	2,9600	2,8200	25.099	,00
15/3/2006	2,8200	0,36%	2,8000	2,8600	2,8000	15.200	,00
14/3/2006	2,8100	-2,43%	2,8300	2,8700	2,8000	5.810	,00
13/3/2006	2,8800	-1,03%	2,9000	2,9500	2,8600	20.518	,00
10/3/2006	2,9100	3,19%	2,8300	2,9300	2,8000	27.160	,00
09/3/2006	2,8200	4,06%	2,7300	2,8600	2,7300	35.431	,00
08/3/2006	2,7100	0,37%	2,7000	2,7800	2,5800	39.483	,00
07/3/2006	2,7000	-6,90%	2,8100	2,8100	2,6800	49.810	,00
03/3/2006	2,9000	-0,34%	2,9000	2,9500	2,8800	16.873	,00
02/3/2006	2,9100	-2,02%	2,9000	2,9700	2,8800	54.884	,00
01/3/2006	2,9700	-2,94%	3,1200	3,1200	2,9700	36.185	,00
28/2/2006	3,0600	-0,65%	3,0200	3,1400	3,0200	35.812	,00
27/2/2006	3,0800	-5,52%	3,2000	3,2000	3,0200	32.050	,00
24/2/2006	3,2600	3,82%	3,1200	3,3400	3,1000	38.976	,00
23/2/2006	3,1400	-4,27%	3,2800	3,2800	3,1400	39.380	,00
22/2/2006	3,2800	0,00%	3,2800	3,3400	3,2600	24.632	,00
21/2/2006	3,2800	0,00%	3,3200	3,3400	3,2400	29.309	,00
20/2/2006	3,2800	-1,80%	3,3200	3,3600	3,2600	31.990	,00
17/2/2006	3,3400	3,73%	3,2000	3,3400	3,1400	33.990	,00
16/2/2006	3,2200	1,26%	3,2400	3,3000	3,1800	31.250	,00
15/2/2006	3,1800	-4,22%	3,3200	3,3800	3,1600	64.348	,00
14/2/2006	3,3200	1,22%	3,2800	3,3800	3,2200	78.810	,00
13/2/2006	3,2800	-5,20%	3,4400	3,4400	3,2600	72.742	,00
10/2/2006	3,4600	-2,81%	3,4600	3,5000	3,4400	37.800	,00
09/2/2006	3,5600	-2,73%	3,7000	3,7000	3,4400	100.010	,00
08/2/2006	3,6600	2,81%	3,7000	3,7600	3,6000	251.226	,00
07/2/2006	3,5600	12,66%	3,2800	3,5800	3,2800	322.943	,00
06/2/2006	3,1600	8,97%	2,9800	3,1600	2,9800	156.752	,00
03/2/2006	2,9000	1,40%	2,9000	2,9800	2,8800	42.838	,00
02/2/2006	2,8600	1,78%	2,8600	2,9200	2,8500	24.965	,00
01/2/2006	2,8100	2,55%	2,8500	2,8800	2,7800	30.100	,00
31/1/2006	2,7400	-1,44%	2,8000	2,8400	2,7300	27.385	,00
30/1/2006	2,7800	-1,77%	2,7800	2,8300	2,7800	25.726	,00
27/1/2006	2,8300	-1,05%	2,8600	2,9000	2,8100	15.200	,00
26/1/2006	2,8600	-1,04%	2,9100	2,9400	2,8300	30.010	,00
25/1/2006	2,8900	3,21%	2,8400	2,9200	2,8400	72.681	,00
24/1/2006	2,8000	2,19%	2,7400	2,8500	2,7400	31.637	,00
23/1/2006	2,7400	-2,49%	2,7900	2,7900	2,7300	37.030	,00
20/1/2006	2,8100	-2,77%	2,9000	2,9400	2,8000	44.820	,00
19/1/2006	2,8900	2,85%	2,8700	2,9200	2,8600	57.681	,00
18/1/2006	2,8100	-4,42%	2,8600	2,8800	2,8100	56.890	,00
17/1/2006	2,9400	-3,29%	3,0600	3,1400	2,9200	129.476	,00
16/1/2006	3,0400	4,83%	3,0400	3,0800	2,9800	225.403	,00
13/1/2006	2,9000	7,41%	2,6900	2,9400	2,6900	229.970	,00
12/1/2006	2,7000	1,50%	2,6800	2,7400	2,6800	22.669	,00
11/1/2006	2,6600	0,00%	2,7500	2,7700	2,6500	65.871	,00
10/1/2006	2,6600	-2,56%	2,6600	2,7300	2,6500	40.512	,00
09/1/2006	2,7300	1,11%	2,7400	2,8300	2,7300	76.000	,00
05/1/2006	2,7000	-0,37%	2,7100	2,7300	2,6900	36.475	,00
04/1/2006	2,7100	-0,73%	2,7300	2,7900	2,7100	32.180	,00
03/1/2006	2,7300	0,74%	2,7500	2,7800	2,7000	70.100	,00
02/1/2006	2,7100	1,50%	2,6500	2,8000	2,6500	25.300	,00
30/12/2005	2,6700	3,09%	2,5900	2,7300	2,5600	38.390	,00
29/12/2005	2,5900	-1,52%	2,6300	2,6700	2,5900	10.390	,00
28/12/2005	2,6300	1,15%	2,6000	2,6800	2,6000	27.110	,00
27/12/2005	2,6000	-0,38%	2,6000	2,6800	2,6000	13.850	,00
23/12/2005	2,6100	0,77%	2,6000	2,6200	2,5700	6.250	,00
22/12/2005	2,5900	-3,36%	2,6500	2,6800	2,5900	19.670	,00
21/12/2005	2,6800	1,90%	2,6800	2,6900	2,5800	31.645	,00
20/12/2005	2,6300	2,33%	2,5700	2,6800	2,5700	25.575	,00
19/12/2005	2,5700	0,78%	2,5400	2,5800	2,5200	19.605	,00
16/12/2005	2,5500	-1,92%	2,6000	2,6000	2,5500	10.480	,00
15/12/2005	2,6000	1,17%	2,6200	2,6200	2,5500	23.418	,00
14/12/2005	2,5700	4,47%	2,4600	2,6100	2,4600	49.370	,00
13/12/2005	2,4600	-0,81%	2,4600	2,5000	2,4500	14.670	,00
12/12/2005	2,4800	2,48%	2,4300	2,4800	2,4300	7.180	,00
09/12/2005	2,4200	1,26%	2,3900	2,4800	2,3900	62.155	,00
08/12/2005	2,3900	-1,24%	2,4000	2,4300	2,3900	32.660	,00
07/12/2005	2,4200	0,83%	2,3900	2,4800	2,3700	14.922	,00
06/12/2005	2,4000	-0,83%	2,4000	2,4100	2,3800	8.193	,00
05/12/2005	2,4200	-2,81%	2,4900	2,4900	2,4000	21.490	,00
02/12/2005	2,4900	-0,40%	2,5000	2,5200	2,4600	23.130	,00
01/12/2005	2,5000	-1,19%	2,5100	2,5300	2,4800	17.380	,00
30/11/2005	2,5300	-2,32%	2,5400	2,5500	2,5100	18.490	,00
29/11/2005	2,5900	1,17%	2,5400	2,6000	2,5300	8.350	,00
28/11/2005	2,5600	-1,54%	2,6000	2,6200	2,5500	9.358	,00
25/11/2005	2,6000	-0,76%	2,6200	2,6200	2,6000	5.320	,00
24/11/2005	2,6200	-1,13%	2,6200	2,6200	2,6100	1.410	,00
23/11/2005	2,6500	0,76%	2,6300	2,6600	2,6100	6.670	,00
22/11/2005	2,6300	-0,38%	2,6400	2,6900	2,6200	13.520	,00
21/11/2005	2,6400	-1,12%	2,6500	2,6600	2,6300	9.600	,00
18/11/2005	2,6700	0,38%	2,6600	2,6800	2,6400	10.980	,00
17/11/2005	2,6600	0,00%	2,6400	2,6900	2,6400	19.020	,00
16/11/2005	2,6600	-0,75%	2,6500	2,6800	2,6300	4.955	,00
15/11/2005	2,6800	0,37%	2,6800	2,7000	2,6500	9.550	,00
14/11/2005	2,6700	-1,48%	2,7000	2,7300	2,6700	13.970	,00
11/11/2005	2,7100	1,50%	2,7200	2,7200	2,6700	2.040	,00
10/11/2005	2,6700	-0,74%	2,6700	2,7000	2,6600	16.880	,00
09/11/2005	2,6900	1,51%	2,6500	2,7400	2,6300	21.810	,00
08/11/2005	2,6500	-1,12%	2,7000	2,7000	2,6500	14.980	,00
07/11/2005	2,6800	-0,74%	2,7300	2,7300	2,6700	8.870	,00
04/11/2005	2,7000	0,37%	2,7000	2,7200	2,6800	19.980	,00
03/11/2005	2,6900	1,89%	2,6400	2,7500	2,6400	35.380	,00
02/11/2005	2,6400	0,00%	2,6600	2,6700	2,6400	5.700	,00
01/11/2005	2,6400	0,00%	2,6300	2,6700	2,6300	15.060	,00
31/10/2005	2,6400	-0,75%	2,6800	2,7000	2,6300	13.070	,00
27/10/2005	2,6600	0,76%	2,6400	2,6600	2,5900	7.360	,00
26/10/2005	2,6400	0,38%	2,6500	2,6700	2,6400	7.290	,00
25/10/2005	2,6300	-2,59%	2,7400	2,7400	2,6300	12.370	,00
24/10/2005	2,7000	3,05%	2,6200	2,7100	2,6000	30.770	,00
21/10/2005	2,6200	-0,38%	2,6500	2,6500	2,6000	14.840	,00
20/10/2005	2,6300	-1,13%	2,6700	2,6700	2,6300	7.620	,00
19/10/2005	2,6600	0,00%	2,6600	2,6800	2,6300	12.350	,00
18/10/2005	2,6600	0,76%	2,6400	2,7500	2,6400	33.790	,00
17/10/2005	2,6400	-0,38%	2,6300	2,6800	2,6300	4.220	,00
14/10/2005	2,6500	-0,38%	2,6500	2,6700	2,6300	12.000	,00
13/10/2005	2,6600	0,76%	2,6400	2,6800	2,6200	33.690	,00
12/10/2005	2,6400	-0,38%	2,6100	2,7300	2,6100	31.730	,00
11/10/2005	2,6500	-3,64%	2,7200	2,7500	2,6400	33.500	,00
10/10/2005	2,7500	-1,43%	2,8400	2,8400	2,7400	14.770	,00
07/10/2005	2,7900	0,36%	2,9000	2,9300	2,7700	47.060	,00
06/10/2005	2,7800	2,21%	2,6400	2,9400	2,6200	111.060	,00
05/10/2005	2,7200	-0,73%	2,7200	2,7200	2,6500	16.110	,00
04/10/2005	2,7400	0,00%	2,7400	2,8400	2,7000	31.510	,00
03/10/2005	2,7400	8,30%	2,5000	2,7800	2,5000	121.120	,00
30/9/2005	2,5300	0,80%	2,5300	2,5600	2,4900	18.680	,00
29/9/2005	2,5100	0,40%	2,4800	2,5400	2,4800	11.600	,00
28/9/2005	2,5000	-1,57%	2,4900	2,5800	2,4900	31.720	,00
27/9/2005	2,5400	-1,93%	2,5400	2,5800	2,5200	18.360	,00
26/9/2005	2,5900	1,17%	2,5700	2,6600	2,5700	31.800	,00
23/9/2005	2,5600	5,35%	2,4300	2,5800	2,4100	108.200	,00
22/9/2005	2,4300	-2,02%	2,4800	2,5000	2,4200	28.650	,00
21/9/2005	2,4800	-3,13%	2,5600	2,5600	2,4600	45.370	,00
20/9/2005	2,5600	-2,66%	2,6300	2,6500	2,5500	26.720	,00
19/9/2005	2,6300	-1,50%	2,6300	2,6600	2,6200	19.480	,00
16/9/2005	2,6700	0,75%	2,6500	2,6900	2,6400	14.480	,00
15/9/2005	2,6500	0,00%	2,6300	2,6800	2,6300	19.890	,00
14/9/2005	2,6500	-0,38%	2,6600	2,6800	2,6400	14.510	,00
13/9/2005	2,6600	0,00%	2,6500	2,7000	2,6100	19.981	,00
12/9/2005	2,6600	-0,75%	2,6600	2,6800	2,6500	19.890	,00
09/9/2005	2,6800	-2,19%	2,7400	2,7400	2,6700	15.130	,00
08/9/2005	2,7400	0,37%	2,8100	2,8400	2,7100	35.540	,00
07/9/2005	2,7300	2,25%	2,7200	2,8000	2,7100	48.770	,00
06/9/2005	2,6700	0,75%	2,6600	2,7300	2,6200	44.140	,00
05/9/2005	2,6500	-0,75%	2,6700	2,6800	2,6300	20.120	,00
02/9/2005	2,6700	-2,20%	2,7300	2,7300	2,6600	18.630	,00
01/9/2005	2,7300	3,02%	2,6700	2,7600	2,6700	42.480	,00
31/8/2005	2,6500	0,00%	2,6800	2,7100	2,6100	28.180	,00
30/8/2005	2,6500	-0,38%	2,6400	2,7400	2,6400	16.730	,00
29/8/2005	2,6600	-3,97%	2,6200	2,7300	2,6000	40.740	,00
26/8/2005	2,7700	1,47%	2,7500	2,7900	2,7300	15.530	,00
25/8/2005	2,7300	0,00%	2,6800	2,7900	2,6800	7.615	,00
24/8/2005	2,7300	-3,19%	2,7600	2,7900	2,7300	21.240	,00
23/8/2005	2,8200	-1,05%	2,8500	2,8500	2,7600	22.630	,00
22/8/2005	2,8500	-0,70%	2,8500	2,8900	2,8300	20.880	,00
19/8/2005	2,8700	0,70%	2,8600	2,8800	2,8300	27.920	,00
18/8/2005	2,8500	0,71%	2,8500	2,8900	2,8400	33.040	,00
17/8/2005	2,8300	0,35%	2,8200	2,8700	2,7700	64.170	,00
16/8/2005	2,8200	-2,08%	2,8300	2,9500	2,8100	49.620	,00
12/8/2005	2,8800	-2,37%	2,9600	2,9600	2,8300	35.370	,00
11/8/2005	2,9500	-2,96%	3,0000	3,0000	2,9500	27.413	,00
10/8/2005	3,0400	-1,30%	3,0800	3,1400	3,0200	39.590	,00
09/8/2005	3,0800	4,05%	2,9600	3,0800	2,9300	64.271	,00
08/8/2005	2,9600	-3,27%	3,0600	3,1000	2,9500	61.030	,00
05/8/2005	3,0600	-3,77%	3,1800	3,2400	3,0400	55.150	,00
04/8/2005	3,1800	7,07%	3,0200	3,2600	3,0000	183.610	,00
03/8/2005	2,9700	3,13%	2,8800	3,0000	2,8800	113.310	,00
02/8/2005	2,8800	7,06%	2,7200	2,9200	2,7200	203.510	,00
01/8/2005	2,6900	0,37%	2,7300	2,7400	2,6800	13.760	,00
29/7/2005	2,6800	-0,37%	2,7100	2,7500	2,6700	31.860	,00
28/7/2005	2,6900	-1,47%	2,7500	2,7800	2,6800	20.700	,00
27/7/2005	2,7300	0,00%	2,7200	2,7700	2,7200	30.940	,00
26/7/2005	2,7300	2,63%	2,6600	2,7700	2,6500	80.886	,00
25/7/2005	2,6600	0,00%	2,6800	2,7000	2,6400	45.010	,00
22/7/2005	2,6600	-1,12%	2,6900	2,7100	2,6200	10.700	,00
21/7/2005	2,6900	-0,37%	2,7000	2,7300	2,6600	24.600	,00
20/7/2005	2,7000	-6,25%	2,7000	2,7500	2,6900	57.950	,00
19/7/2005	2,8800	2,13%	2,8200	2,8800	2,8000	56.930	,00
18/7/2005	2,8200	1,44%	2,7900	2,8400	2,7900	21.750	,00
15/7/2005	2,7800	0,72%	2,7900	2,8000	2,7600	15.980	,00
14/7/2005	2,7600	-1,43%	2,8000	2,8300	2,7200	33.509	,00
13/7/2005	2,8000	0,00%	2,8000	2,8600	2,7700	19.940	,00
12/7/2005	2,8000	2,19%	2,7200	2,8800	2,6800	50.560	,00
11/7/2005	2,7400	3,01%	2,7000	2,8000	2,6500	51.750	,00
08/7/2005	2,6600	2,31%	2,6000	2,7000	2,6000	26.920	,00
07/7/2005	2,6000	-1,52%	2,6400	2,6400	2,5600	18.790	,00
06/7/2005	2,6400	-2,22%	2,7000	2,7400	2,6300	35.300	,00
05/7/2005	2,7000	-1,82%	2,7200	2,7500	2,6900	28.960	,00
04/7/2005	2,7500	-2,48%	2,8200	2,8200	2,7300	31.470	,00
01/7/2005	2,8200	0,00%	2,7600	2,9100	2,7600	44.240	,00
30/6/2005	2,8200	-3,75%	2,8700	2,8800	2,8100	54.500	,00
29/6/2005	2,9300	-1,68%	2,9800	2,9800	2,9100	19.040	,00
28/6/2005	2,9800	0,00%	2,9800	3,0200	2,9600	45.330	,00
27/6/2005	2,9800	-3,87%	3,0800	3,1200	2,9600	40.950	,00
24/6/2005	3,1000	0,00%	3,0200	3,1200	3,0000	57.120	,00
23/6/2005	3,1000	-0,64%	3,1400	3,1600	3,0800	49.700	,00
22/6/2005	3,1200	4,00%	2,9600	3,1400	2,9600	86.236	,00
21/6/2005	3,0000	3,09%	2,9400	3,0800	2,9100	130.760	,00
17/6/2005	2,9100	2,83%	2,8300	2,9200	2,8300	40.380	,00
16/6/2005	2,8300	3,28%	2,7700	2,9400	2,7700	55.460	,00
15/6/2005	2,7400	1,48%	2,6800	2,7700	2,6800	26.430	,00
14/6/2005	2,7000	-0,37%	2,7100	2,7400	2,6800	7.361	,00
13/6/2005	2,7100	0,00%	2,7300	2,7500	2,6900	25.220	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	9,88 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	8,99 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,94 %
REALCONS	5,8400	0,69 %	71.056	8,22 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,07 %
ΚΕΚΡ	2,2900	3,62 %	99.519	6,99 %
ΒΙΝΤΑ	7,3000	2,82 %	755	6,85 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,17 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,01 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,70 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%