Συνεχης ενημερωση

ΙΝΤΕΡΤΕΚ Α.Ε. (ΙΝΤΕΤ)

1,4950 €

0,0000 (0,00%)

Άνοιγμα 1,4950
Υψηλό 1,4950
Χαμηλό 1,4950

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/6/2005	2,7100	0,37%	2,7000	2,7500	2,7000	17.700	,00
09/6/2005	2,7000	-1,82%	2,7200	2,7600	2,7000	21.230	,00
08/6/2005	2,7500	-0,36%	2,7500	2,7800	2,7100	14.060	,00
07/6/2005	2,7600	-0,72%	2,7800	2,8000	2,7400	21.210	,00
06/6/2005	2,7800	0,36%	2,7800	2,8200	2,7700	20.420	,00
03/6/2005	2,7700	0,36%	2,7400	2,7800	2,7300	16.150	,00
02/6/2005	2,7600	-1,43%	2,8100	2,8100	2,7500	32.650	,00
01/6/2005	2,8000	-0,71%	2,8400	2,8400	2,8000	22.920	,00
31/5/2005	2,8200	-1,40%	2,8600	2,8600	2,8200	27.460	,00
30/5/2005	2,8600	1,42%	2,8200	2,8700	2,7600	36.730	,00
27/5/2005	2,8200	-1,40%	2,8700	2,8900	2,8200	20.270	,00
26/5/2005	2,8600	3,62%	2,7800	2,9100	2,7800	94.090	,00
25/5/2005	2,7600	4,15%	2,6200	2,8100	2,6200	74.560	,00
24/5/2005	2,6500	1,15%	2,6300	2,7100	2,6000	45.500	,00
23/5/2005	2,6200	-6,76%	2,8000	2,8200	2,6100	74.250	,00
20/5/2005	2,8100	-0,35%	2,8200	2,8600	2,7900	54.110	,00
19/5/2005	2,8200	-2,42%	2,8900	2,9600	2,8200	64.290	,00
18/5/2005	2,8900	2,48%	2,8200	3,0400	2,8200	5.196.267	,00
17/5/2005	2,8200	7,22%	2,6500	2,9800	2,6500	221.610	,00
16/5/2005	2,6300	1,94%	2,6500	2,7000	2,6100	44.200	,00
13/5/2005	2,5800	10,26%	2,3500	2,7300	2,3500	108.430	,00
12/5/2005	2,3400	0,86%	2,3000	2,3400	2,3000	2.150	,00
11/5/2005	2,3200	0,87%	2,3100	2,3200	2,2800	4.160	,00
10/5/2005	2,3000	1,77%	2,3000	2,3000	2,2700	6.870	,00
09/5/2005	2,2600	-2,59%	2,2800	2,2900	2,2600	8.260	,00
06/5/2005	2,3200	-0,43%	2,2900	2,3200	2,2700	3.980	,00
05/5/2005	2,3300	1,30%	2,3100	2,3400	2,2800	10.590	,00
04/5/2005	2,3000	-0,86%	2,3100	2,3200	2,2900	6.810	,00
03/5/2005	2,3200	1,75%	2,3000	2,3200	2,2900	5.180	,00
28/4/2005	2,2800	-1,30%	2,3600	2,3600	2,2800	6.320	,00
27/4/2005	2,3100	1,32%	2,3000	2,3400	2,3000	3.860	,00
26/4/2005	2,2800	0,00%	2,2800	2,2900	2,2700	7.170	,00
25/4/2005	2,2800	-1,30%	2,2900	2,3400	2,2800	3.210	,00
22/4/2005	2,3100	0,43%	2,3000	2,3500	2,3000	7.090	,00
21/4/2005	2,3000	-1,29%	2,3200	2,3200	2,2800	3.130	,00
20/4/2005	2,3300	0,87%	2,3100	2,4000	2,3100	13.930	,00
19/4/2005	2,3100	0,43%	2,3300	2,3300	2,2900	3.810	,00
18/4/2005	2,3000	-2,13%	2,3300	2,3400	2,2800	6.090	,00
15/4/2005	2,3500	-1,26%	2,3700	2,3800	2,3500	3.060	,00
14/4/2005	2,3800	-0,42%	2,3500	2,4100	2,3400	7.050	,00
13/4/2005	2,3900	0,00%	2,3800	2,4300	2,3800	12.990	,00
12/4/2005	2,3900	3,46%	2,3700	2,4100	2,3700	13.230	,00
11/4/2005	2,3100	0,87%	2,2800	2,3300	2,2600	7.130	,00
08/4/2005	2,2900	-1,29%	2,3700	2,3800	2,2900	10.840	,00
07/4/2005	2,3200	0,00%	2,3200	2,3900	2,2900	17.280	,00
06/4/2005	2,3200	-1,28%	2,3500	2,3600	2,3100	8.640	,00
05/4/2005	2,3500	-0,84%	2,3900	2,4400	2,3300	24.500	,00
04/4/2005	2,3700	5,33%	2,2400	2,4500	2,2400	77.110	,00
01/4/2005	2,2500	0,90%	2,2200	2,2600	2,2000	6.680	,00
31/3/2005	2,2300	-0,89%	2,2300	2,2600	2,2000	13.000	,00
30/3/2005	2,2500	-1,32%	2,2800	2,3000	2,2400	16.560	,00
29/3/2005	2,2800	-0,44%	2,2800	2,3000	2,2400	5.030	,00
24/3/2005	2,2900	2,69%	2,2400	2,3000	2,2400	12.350	,00
23/3/2005	2,2300	0,45%	2,2200	2,2400	2,1600	24.970	,00
22/3/2005	2,2200	-2,20%	2,2700	2,2700	2,2000	17.900	,00
21/3/2005	2,2700	-4,22%	2,3600	2,3600	2,2500	19.060	,00
18/3/2005	2,3700	0,85%	2,3400	2,3800	2,3300	20.070	,00
17/3/2005	2,3500	-0,84%	2,3900	2,3900	2,3000	37.950	,00
16/3/2005	2,3700	-2,47%	2,4200	2,4400	2,3700	16.470	,00
15/3/2005	2,4300	-2,41%	2,4800	2,4800	2,4200	8.250	,00
11/3/2005	2,4900	-0,40%	2,4600	2,5000	2,4600	15.850	,00
10/3/2005	2,5000	-0,79%	2,5000	2,5000	2,4600	4.480	,00
09/3/2005	2,5200	-0,40%	2,5300	2,5500	2,4600	10.750	,00
08/3/2005	2,5300	0,80%	2,5000	2,5600	2,4300	15.508	,00
07/3/2005	2,5100	0,80%	2,4900	2,5400	2,4900	14.848	,00
04/3/2005	2,4900	0,40%	2,5000	2,5100	2,4700	14.074	,00
03/3/2005	2,4800	0,00%	2,5000	2,5000	2,4100	37.830	,00
02/3/2005	2,4800	-4,25%	2,5300	2,5300	2,4500	26.885	,00
01/3/2005	2,5900	-3,00%	2,5600	2,6700	2,5600	31.320	,00
28/2/2005	2,6700	-3,61%	2,7400	2,7500	2,6600	33.512	,00
25/2/2005	2,7700	0,73%	2,7500	2,8000	2,7300	15.760	,00
24/2/2005	2,7500	0,00%	2,7500	2,7700	2,7300	10.990	,00
23/2/2005	2,7500	-1,08%	2,7600	2,7800	2,7200	20.425	,00
22/2/2005	2,7800	-0,71%	2,7900	2,8100	2,7300	12.990	,00
21/2/2005	2,8000	-1,75%	2,8700	2,8800	2,7700	15.766	,00
18/2/2005	2,8500	0,71%	2,8500	2,8700	2,8000	12.772	,00
17/2/2005	2,8300	1,43%	2,8100	2,8500	2,7900	20.810	,00
16/2/2005	2,7900	0,36%	2,7100	2,8500	2,7100	34.555	,00
15/2/2005	2,7800	0,00%	2,7300	2,7900	2,7300	8.725	,00
14/2/2005	2,7800	-0,71%	2,7400	2,7900	2,7300	17.740	,00
11/2/2005	2,8000	0,36%	2,7800	2,8100	2,7400	11.410	,00
10/2/2005	2,7900	0,36%	2,7400	2,8000	2,7300	12.960	,00
09/2/2005	2,7800	-0,36%	2,7800	2,8100	2,7000	28.750	,00
08/2/2005	2,7900	0,36%	2,7400	2,8200	2,7400	26.800	,00
07/2/2005	2,7800	-0,36%	2,8100	2,8100	2,7400	24.440	,00
04/2/2005	2,7900	1,82%	2,7100	2,8000	2,7100	21.401	,00
03/2/2005	2,7400	0,74%	2,6700	2,7500	2,6700	16.130	,00
02/2/2005	2,7200	-1,09%	2,7300	2,8000	2,7000	17.950	,00
01/2/2005	2,7500	0,00%	2,7600	2,8200	2,7200	45.860	,00
31/1/2005	2,7500	0,73%	2,7100	2,9600	2,7100	135.660	,00
28/1/2005	2,7300	5,41%	2,5900	2,7800	2,5800	99.830	,00
27/1/2005	2,5900	0,78%	2,6200	2,6300	2,5600	51.480	,00
26/1/2005	2,5700	-1,53%	2,6100	2,6400	2,5600	80.170	,00
25/1/2005	2,6100	1,95%	2,5800	2,6700	2,5700	90.652	,00
24/1/2005	2,5600	2,81%	2,5400	2,6300	2,5200	203.290	,00
21/1/2005	2,4900	5,06%	2,3300	2,5700	2,3300	221.370	,00
20/1/2005	2,3700	0,00%	2,3400	2,3700	2,3200	16.470	,00
19/1/2005	2,3700	0,00%	2,3700	2,3700	2,3400	15.900	,00
18/1/2005	2,3700	-0,84%	2,3500	2,3900	2,3500	11.810	,00
17/1/2005	2,3900	0,42%	2,3500	2,4000	2,3500	13.822	,00
14/1/2005	2,3800	-1,65%	2,3800	2,4700	2,3600	26.630	,00
13/1/2005	2,4200	-1,22%	2,4500	2,4700	2,4200	14.260	,00
12/1/2005	2,4500	-0,81%	2,4700	2,4800	2,4200	9.930	,00
11/1/2005	2,4700	-1,20%	2,5000	2,5100	2,4400	16.260	,00
10/1/2005	2,5000	-1,96%	2,5300	2,5300	2,4700	9.225	,00
07/1/2005	2,5500	-0,39%	2,5600	2,5600	2,5000	15.200	,00
05/1/2005	2,5600	-0,39%	2,4800	2,5600	2,4600	4.480	,00
04/1/2005	2,5700	-1,15%	2,5500	2,5900	2,5400	7.970	,00
03/1/2005	2,6000	-0,76%	2,4900	2,6200	2,4900	8.600	,00
31/12/2004	2,6200	1,55%	2,6100	2,6200	2,5900	3.630	,00
30/12/2004	2,5800	1,18%	2,5600	2,6100	2,5600	18.250	,00
29/12/2004	2,5500	1,19%	2,5100	2,5900	2,5000	15.580	,00
28/12/2004	2,5200	-0,40%	2,5400	2,5400	2,4800	5.390	,00
27/12/2004	2,5300	-0,39%	2,5600	2,5600	2,4900	14.580	,00
24/12/2004	2,5400	1,60%	2,5000	2,5400	2,4100	5.020	,00
23/12/2004	2,5000	-2,34%	2,5600	2,5700	2,4700	14.180	,00
22/12/2004	2,5600	-1,92%	2,5400	2,6000	2,5400	7.830	,00
21/12/2004	2,6100	1,56%	2,6000	2,6100	2,5500	3.770	,00
20/12/2004	2,5700	-1,53%	2,6300	2,6400	2,5500	16.070	,00
17/12/2004	2,6100	-4,74%	2,7200	2,7200	2,6100	7.040	,00
16/12/2004	2,7400	1,86%	2,6000	2,7400	2,6000	11.110	,00
15/12/2004	2,6900	0,00%	2,6600	2,7400	2,6600	4.700	,00
14/12/2004	2,6900	-3,93%	2,7700	2,7700	2,6800	11.579	,00
13/12/2004	2,8000	0,00%	2,8100	2,8200	2,6800	8.350	,00
10/12/2004	2,8000	-1,41%	2,8000	2,8100	2,7700	11.200	,00
09/12/2004	2,8400	0,00%	2,8200	2,8500	2,7800	10.620	,00
08/12/2004	2,8400	6,37%	2,6400	2,8700	2,6400	48.970	,00
07/12/2004	2,6700	2,30%	2,6100	2,6800	2,6100	15.350	,00
06/12/2004	2,6100	1,95%	2,5600	2,6200	2,5600	7.070	,00
03/12/2004	2,5600	0,79%	2,5400	2,5700	2,5100	12.730	,00
02/12/2004	2,5400	0,40%	2,5100	2,5600	2,5100	10.650	,00
01/12/2004	2,5300	0,40%	2,5100	2,5400	2,5000	9.287	,00
30/11/2004	2,5200	-1,56%	2,5400	2,5600	2,5000	7.070	,00
29/11/2004	2,5600	0,00%	2,5600	2,5700	2,5400	7.830	,00
26/11/2004	2,5600	0,79%	2,5200	2,5600	2,5200	2.840	,00
25/11/2004	2,5400	0,00%	2,5200	2,5500	2,4700	18.190	,00
24/11/2004	2,5400	0,40%	2,5100	2,5400	2,4800	7.980	,00
23/11/2004	2,5300	-0,39%	2,5800	2,6000	2,5000	16.070	,00
22/11/2004	2,5400	-0,78%	2,5500	2,6000	2,5200	16.700	,00
19/11/2004	2,5600	4,92%	2,4700	2,6400	2,4700	26.950	,00
18/11/2004	2,4400	0,00%	2,4400	2,4800	2,4200	7.490	,00
17/11/2004	2,4400	-0,81%	2,4600	2,4800	2,4200	3.090	,00
16/11/2004	2,4600	0,82%	2,4400	2,4600	2,4300	4.220	,00
15/11/2004	2,4400	-1,21%	2,5000	2,5000	2,4400	10.090	,00
12/11/2004	2,4700	-1,59%	2,5700	2,5900	2,4700	19.870	,00
11/11/2004	2,5100	1,62%	2,4300	2,5100	2,4300	15.870	,00
10/11/2004	2,4700	-1,59%	2,5000	2,5100	2,4600	6.165	,00
09/11/2004	2,5100	-1,57%	2,5500	2,5500	2,4800	6.420	,00
08/11/2004	2,5500	3,24%	2,4700	2,5600	2,4500	4.129	,00
05/11/2004	2,4700	1,65%	2,4100	2,4800	2,3900	10.000	,00
04/11/2004	2,4300	2,53%	2,3300	2,4500	2,3300	14.890	,00
03/11/2004	2,3700	-0,42%	2,3400	2,3700	2,3000	31.430	,00
02/11/2004	2,3800	2,59%	2,3300	2,4000	2,3100	8.970	,00
01/11/2004	2,3200	1,31%	2,2700	2,3200	2,2400	3.130	,00
29/10/2004	2,2900	2,69%	2,2300	2,2900	2,2300	17.290	,00
27/10/2004	2,2300	-2,62%	2,2500	2,2700	2,2000	13.520	,00
26/10/2004	2,2900	-1,29%	2,2900	2,3000	2,2700	4.020	,00
25/10/2004	2,3200	-2,11%	2,1900	2,3400	2,1900	7.700	,00
22/10/2004	2,3700	0,42%	2,3200	2,3800	2,3200	8.005	,00
21/10/2004	2,3600	3,06%	2,2900	2,3700	2,2600	16.600	,00
20/10/2004	2,2900	0,44%	2,2800	2,2900	2,2300	15.910	,00
19/10/2004	2,2800	2,24%	2,1800	2,2800	2,1800	7.240	,00
18/10/2004	2,2300	-0,45%	2,2100	2,2300	2,2100	3.415	,00
15/10/2004	2,2400	-0,44%	2,2300	2,2500	2,2100	2.062	,00
14/10/2004	2,2500	-0,44%	2,2400	2,2700	2,2400	2.030	,00
13/10/2004	2,2600	0,00%	2,2300	2,2600	2,2200	4.640	,00
12/10/2004	2,2600	-0,44%	2,2700	2,2700	2,2200	4.150	,00
11/10/2004	2,2700	-1,30%	2,3000	2,3000	2,2700	1.210	,00
08/10/2004	2,3000	0,00%	2,2800	2,3100	2,2700	4.335	,00
07/10/2004	2,3000	1,32%	2,3100	2,3200	2,2600	9.200	,00
06/10/2004	2,2700	3,65%	2,2000	2,2900	2,1900	19.700	,00
05/10/2004	2,1900	0,46%	2,1900	2,2200	2,1900	10.280	,00
04/10/2004	2,1800	1,40%	2,1600	2,2100	2,1600	4.389	,00
01/10/2004	2,1500	2,38%	2,1400	2,1500	2,1200	6.170	,00
30/9/2004	2,1000	-0,94%	2,1000	2,1900	2,1000	12.250	,00
29/9/2004	2,1200	-0,47%	2,1400	2,1400	2,1000	5.530	,00
28/9/2004	2,1300	0,47%	2,1000	2,1600	2,1000	4.580	,00
27/9/2004	2,1200	-2,75%	2,1900	2,1900	2,0300	16.580	,00
24/9/2004	2,1800	-0,46%	2,1900	2,2000	2,1700	2.090	,00
23/9/2004	2,1900	0,00%	2,1900	2,2000	2,1800	5.990	,00
22/9/2004	2,1900	-1,79%	2,2000	2,2100	2,1900	1.100	,00
21/9/2004	2,2300	0,90%	2,1800	2,2300	2,1800	3.800	,00
20/9/2004	2,2100	0,00%	2,1900	2,2100	2,1800	2.170	,00
17/9/2004	2,2100	0,45%	2,1900	2,2200	2,1900	2.734	,00
16/9/2004	2,2000	0,00%	2,2000	2,2200	2,1800	2.790	,00
15/9/2004	2,2000	-1,35%	2,1900	2,2600	2,1900	6.920	,00
14/9/2004	2,2300	-0,89%	2,2200	2,2300	2,2100	2.740	,00
13/9/2004	2,2500	-1,32%	2,2300	2,2500	2,2300	1.530	,00
10/9/2004	2,2800	0,88%	2,2200	2,2900	2,2100	4.201	,00
09/9/2004	2,2600	0,89%	2,2200	2,2700	2,2200	4.150	,00
08/9/2004	2,2400	-0,88%	2,2600	2,2800	2,2200	3.220	,00
07/9/2004	2,2600	0,00%	2,2400	2,2700	2,2400	3.510	,00
06/9/2004	2,2600	-0,44%	2,2100	2,2600	2,2100	750	,00
03/9/2004	2,2700	0,44%	2,2600	2,2800	2,2300	5.310	,00
02/9/2004	2,2600	2,26%	2,2200	2,2600	2,2100	2.400	,00
01/9/2004	2,2100	0,00%	2,2400	2,2400	2,2100	3.850	,00
31/8/2004	2,2100	-1,78%	2,2200	2,2600	2,2100	2.910	,00
30/8/2004	2,2500	-0,88%	2,2500	2,2500	2,2300	3.980	,00
27/8/2004	2,2700	-0,87%	2,2300	2,2700	2,2300	3.270	,00
26/8/2004	2,2900	0,44%	2,2800	2,3100	2,2100	7.340	,00
25/8/2004	2,2800	2,70%	2,2100	2,2800	2,2000	5.355	,00
24/8/2004	2,2200	-2,63%	2,2100	2,2600	2,2100	6.458	,00
23/8/2004	2,2800	1,33%	2,2400	2,2800	2,2300	1.160	,00
20/8/2004	2,2500	0,00%	2,1800	2,2500	2,1800	700	,00
19/8/2004	2,2500	0,00%	2,2700	2,2800	2,2500	2.940	,00
18/8/2004	2,2500	-1,32%	2,2800	2,2800	2,2500	2.620	,00
17/8/2004	2,2800	0,00%	2,2800	2,2800	2,2600	2.200	,00
16/8/2004	2,2800	-0,87%	2,2700	2,3300	2,2600	2.910	,00
12/8/2004	2,3000	0,44%	2,2900	2,3000	2,2600	3.390	,00
11/8/2004	2,2900	1,33%	2,2500	2,3000	2,2400	5.650	,00
10/8/2004	2,2600	1,80%	2,2400	2,2900	2,2400	10.260	,00
09/8/2004	2,2200	0,45%	2,2100	2,2300	2,1800	12.810	,00
06/8/2004	2,2100	-0,45%	2,2000	2,2400	2,1700	18.090	,00
05/8/2004	2,2200	-0,89%	2,2400	2,2400	2,1600	17.660	,00
04/8/2004	2,2400	-1,75%	2,2500	2,2700	2,2400	2.310	,00
03/8/2004	2,2800	-2,15%	2,3300	2,3700	2,2600	4.030	,00
02/8/2004	2,3300	-1,69%	2,3600	2,3600	2,3000	7.939	,00
30/7/2004	2,3700	-0,42%	2,3300	2,3700	2,2900	3.580	,00
29/7/2004	2,3800	-0,83%	2,3100	2,3800	2,3100	2.050	,00
28/7/2004	2,4000	1,69%	2,4400	2,4800	2,3000	13.890	,00
27/7/2004	2,3600	6,31%	2,2100	2,3800	2,2100	14.930	,00
26/7/2004	2,2200	0,00%	2,2200	2,3000	2,2200	8.640	,00
23/7/2004	2,2200	-0,45%	2,2000	2,2600	2,2000	2.070	,00
22/7/2004	2,2300	-1,33%	2,2100	2,2300	2,1900	3.840	,00
21/7/2004	2,2600	-4,24%	2,3600	2,3600	2,2600	4.710	,00
20/7/2004	2,3600	-1,26%	2,3200	2,3700	2,3100	2.780	,00
19/7/2004	2,3900	0,84%	2,3900	2,4000	2,1300	10.565	,00
16/7/2004	2,3700	1,28%	2,3400	2,4000	2,3200	6.975	,00
15/7/2004	2,3400	-2,50%	2,4000	2,4600	2,3400	8.708	,00
14/7/2004	2,4000	-0,41%	2,3600	2,6000	2,3600	6.320	,00
13/7/2004	2,4100	-1,63%	2,4200	2,4200	2,3900	2.690	,00
12/7/2004	2,4500	0,00%	2,4000	2,4500	2,4000	1.050	,00
09/7/2004	2,4500	0,41%	2,4400	2,4600	2,4100	5.002	,00
08/7/2004	2,4400	-0,81%	2,4200	2,4500	2,4100	2.760	,00
07/7/2004	2,4600	-1,20%	2,4300	2,4600	2,3400	1.750	,00
06/7/2004	2,4900	-1,58%	2,4300	2,4900	2,4300	2.550	,00
05/7/2004	2,5300	-0,39%	2,5200	2,5300	2,4300	930	,00
02/7/2004	2,5400	-1,93%	2,4500	2,5500	2,4500	3.090	,00
01/7/2004	2,5900	0,00%	2,5700	2,5900	2,4800	430	,00
30/6/2004	2,5900	3,19%	2,5200	2,6000	2,4600	9.140	,00
29/6/2004	2,5100	-6,34%	2,5500	2,5600	2,5100	7.720	,00
28/6/2004	2,6800	4,69%	2,5600	2,7000	2,5600	4.940	,00
25/6/2004	2,5600	1,59%	2,4900	2,5700	2,4900	13.320	,00
24/6/2004	2,5200	-0,79%	2,5100	2,5200	2,4900	3.800	,00
23/6/2004	2,5400	-0,78%	2,5100	2,5600	2,4800	12.580	,00
22/6/2004	2,5600	0,79%	2,5000	2,5600	2,5000	6.850	,00
21/6/2004	2,5400	-2,31%	2,5800	2,6000	2,5200	8.200	,00
18/6/2004	2,6000	0,39%	2,5700	2,6100	2,5600	4.170	,00
17/6/2004	2,5900	-3,00%	2,6500	2,6500	2,5900	5.520	,00
16/6/2004	2,6700	1,14%	2,6600	2,6700	2,6200	4.500	,00
15/6/2004	2,6400	-0,38%	2,6100	2,6400	2,5900	15.610	,00
14/6/2004	2,6500	0,00%	2,6800	2,6800	2,6100	14.510	,00
11/6/2004	2,6500	0,76%	2,6300	2,6500	2,6100	5.020	,00
10/6/2004	2,6300	0,38%	2,6500	2,6800	2,6100	33.050	,00
09/6/2004	2,6200	-0,76%	2,6300	2,6500	2,5800	11.480	,00
08/6/2004	2,6400	-0,75%	2,6600	2,6800	2,6100	13.310	,00
07/6/2004	2,6600	-3,97%	2,7600	2,7600	2,6600	41.750	,00
04/6/2004	2,7700	-4,48%	2,8900	2,8900	2,7600	20.500	,00
03/6/2004	2,9000	-1,02%	2,9300	2,9300	2,8600	1.850	,00
02/6/2004	2,9300	-2,98%	2,9300	2,9600	2,9000	21.630	,00
01/6/2004	3,0200	4,86%	2,8100	3,0600	2,8100	118.420	,00
28/5/2004	2,8800	1,77%	2,8400	2,8800	2,8300	4.710	,00
27/5/2004	2,8300	0,00%	2,8400	2,8400	2,8100	2.350	,00
26/5/2004	2,8300	-0,35%	2,8700	2,8700	2,8200	6.253	,00
25/5/2004	2,8400	-1,05%	2,8200	2,8400	2,8000	2.200	,00
24/5/2004	2,8700	0,00%	2,8000	2,8700	2,8000	7.710	,00
21/5/2004	2,8700	1,06%	2,8500	2,8700	2,8200	4.350	,00
20/5/2004	2,8400	-1,05%	2,8500	2,8800	2,8000	7.590	,00
19/5/2004	2,8700	0,00%	2,8700	2,9300	2,8300	5.780	,00
18/5/2004	2,8700	0,35%	2,9200	2,9200	2,7900	13.608	,00
17/5/2004	2,8600	-1,04%	2,7200	2,8800	2,7200	7.840	,00
14/5/2004	2,8900	-2,03%	2,9100	2,9400	2,8800	14.090	,00
13/5/2004	2,9500	-0,34%	2,9500	2,9600	2,9000	12.110	,00
12/5/2004	2,9600	-0,67%	2,9600	2,9600	2,9300	5.750	,00
11/5/2004	2,9800	0,34%	2,9300	2,9800	2,9300	2.420	,00
10/5/2004	2,9700	-0,67%	2,9800	2,9800	2,9200	3.450	,00
07/5/2004	2,9900	-1,64%	2,9600	2,9900	2,9400	13.570	,00
06/5/2004	3,0400	1,67%	2,9500	3,0400	2,9100	10.121	,00
05/5/2004	2,9900	-0,99%	3,0200	3,0200	2,9400	5.680	,00
04/5/2004	3,0200	-0,66%	3,0200	3,0200	2,9700	10.550	,00
03/5/2004	3,0400	-1,94%	3,1200	3,1200	3,0000	8.150	,00
30/4/2004	3,1000	-0,64%	3,1000	3,1000	3,0200	5.660	,00
29/4/2004	3,1200	2,63%	3,0000	3,1200	3,0000	3.850	,00
28/4/2004	3,0400	1,67%	2,9700	3,0400	2,9500	14.190	,00
27/4/2004	2,9900	1,01%	2,9500	3,0000	2,9200	10.146	,00
26/4/2004	2,9600	-1,33%	2,9800	3,0000	2,9600	4.320	,00
23/4/2004	3,0000	-0,66%	3,0000	3,0000	2,9800	6.710	,00
22/4/2004	3,0200	1,00%	3,0000	3,0200	2,9700	2.460	,00
21/4/2004	2,9900	-0,33%	2,9900	2,9900	2,9500	3.760	,00
20/4/2004	3,0000	1,69%	2,9700	3,0000	2,9300	3.630	,00
19/4/2004	2,9500	-1,67%	2,9500	2,9600	2,9500	1.110	,00
16/4/2004	3,0000	1,01%	2,9500	3,0000	2,9400	4.330	,00
15/4/2004	2,9700	0,00%	2,9600	2,9900	2,9500	9.460	,00
14/4/2004	2,9700	-4,19%	3,0000	3,0000	2,9700	10.280	,00
13/4/2004	3,1000	0,00%	3,1000	3,1000	3,0400	1.716	,00
08/4/2004	3,1000	2,65%	2,9700	3,1000	2,9700	3.390	,00
07/4/2004	3,0200	1,00%	3,0000	3,0200	2,9700	2.550	,00
06/4/2004	2,9900	-1,64%	3,0400	3,1000	2,9900	5.240	,00
05/4/2004	3,0400	1,67%	2,9700	3,0400	2,9700	3.030	,00
02/4/2004	2,9900	0,00%	2,9700	2,9900	2,9400	2.187	,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	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%