Συνεχης ενημερωση

ΙΝΤΕΡΤΕΚ Α.Ε. (ΙΝΤΕΤ)

1,4300 €

0,0300 (2,14%)

Άνοιγμα 1,4000
Υψηλό 1,4300
Χαμηλό 1,4000

Όγκος 1.889
Τζίρος 2.645 €
Πράξεις 10

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/9/2002	2,0300	-3,79%	2,1100	2,1300	2,0200	12.800	26.572,00
13/9/2002	2,1100	-4,09%	2,0700	2,2000	2,0700	11.200	24.289,00
12/9/2002	2,2000	-1,79%	2,1500	2,2400	2,1500	700	1.544,00
11/9/2002	2,2400	0,00%	2,2000	2,2400	2,2000	3.250	7.241,00
10/9/2002	2,2400	1,82%	2,2000	2,3200	2,2000	5.500	12.263,00
09/9/2002	2,2000	-2,65%	2,2900	2,2900	2,1500	3.550	7.886,00
06/9/2002	2,2600	-2,59%	2,3200	2,3200	2,2600	5.610	12.858,00
05/9/2002	2,3200	-3,33%	2,4000	2,4000	2,3200	3.050	7.192,00
04/9/2002	2,4000	0,00%	2,4000	2,4000	2,4000	710	1.704,00
03/9/2002	2,4000	2,13%	2,3300	2,4000	2,3100	3.730	8.759,00
02/9/2002	2,3500	-0,42%	2,2600	2,3600	2,2600	3.970	9.151,00
30/8/2002	2,3600	-4,84%	2,4800	2,4800	2,3500	8.160	19.597,00
29/8/2002	2,4800	-2,36%	2,4600	2,5200	2,4600	5.160	12.867,00
28/8/2002	2,5400	-1,93%	2,5700	2,5800	2,5000	3.700	9.391,00
27/8/2002	2,5900	-1,15%	2,5900	2,6000	2,5400	7.090	18.231,00
26/8/2002	2,6200	-0,38%	2,6000	2,6200	2,5800	1.800	4.683,00
23/8/2002	2,6300	1,94%	2,6300	2,6400	2,6000	2.060	5.423,00
22/8/2002	2,5800	-1,90%	2,6100	2,6300	2,5800	3.040	7.885,00
21/8/2002	2,6300	0,38%	2,6400	2,6600	2,6300	1.550	4.095,00
20/8/2002	2,6200	1,55%	2,5800	2,6600	2,5800	7.420	19.388,00
19/8/2002	2,5800	1,57%	2,5100	2,5800	2,5100	2.110	5.373,00
16/8/2002	2,5400	1,60%	2,5300	2,5500	2,5200	5.840	14.776,00
14/8/2002	2,5000	-0,40%	2,5000	2,5000	2,3500	2.300	5.668,00
13/8/2002	2,5100	0,40%	2,5000	2,5400	2,4700	2.600	6.494,00
12/8/2002	2,5000	0,00%	2,4100	2,5000	2,4100	250	615,00
09/8/2002	2,5000	0,81%	2,5000	2,5000	2,4800	3.700	9.210,00
08/8/2002	2,4800	-0,80%	2,4800	2,5000	2,4800	560	1.392,00
07/8/2002	2,5000	1,63%	2,4800	2,5400	2,4800	1.790	4.469,00
06/8/2002	2,4600	-2,77%	2,5300	2,5300	2,4500	3.460	8.552,00
05/8/2002	2,5300	-1,94%	2,4000	2,5500	2,4000	2.450	6.169,00
02/8/2002	2,5800	2,38%	2,5000	2,5900	2,4800	5.520	13.904,00
01/8/2002	2,5200	0,40%	2,5200	2,5700	2,5000	3.000	7.571,00
31/7/2002	2,5100	-1,95%	2,5600	2,6200	2,5100	3.931	10.011,00
30/7/2002	2,5600	0,00%	2,6000	2,6200	2,5500	4.167	10.808,00
29/7/2002	2,5600	4,49%	2,4600	2,5600	2,4600	2.850	7.122,00
26/7/2002	2,4500	-2,00%	2,5000	2,5000	2,4000	7.910	19.425,00
25/7/2002	2,5000	-0,79%	2,5600	2,6000	2,5000	6.610	16.734,00
24/7/2002	2,5200	1,20%	2,4600	2,6400	2,4500	6.480	16.159,00
23/7/2002	2,4900	-0,40%	2,5000	2,5000	2,4800	2.100	5.244,00
22/7/2002	2,5000	-1,57%	2,5000	2,5200	2,4900	4.320	10.797,00
19/7/2002	2,5400	-4,87%	2,6400	2,6400	2,5400	320	831,00
18/7/2002	2,6700	6,80%	2,5100	2,6700	2,5100	2.960	7.503,00
17/7/2002	2,5000	0,00%	2,5000	2,5300	2,4800	10.870	27.141,00
16/7/2002	2,5000	-1,57%	2,5000	2,5200	2,4900	6.500	16.296,00
15/7/2002	2,5400	-1,55%	2,5800	2,6000	2,5100	9.396	23.974,00
12/7/2002	2,5800	0,00%	2,5200	2,6000	2,5200	9.752	25.211,00
11/7/2002	2,5800	-0,77%	2,5400	2,5800	2,5000	3.590	9.059,00
10/7/2002	2,6000	1,17%	2,5200	2,6300	2,5000	7.060	18.318,00
09/7/2002	2,5700	0,39%	2,5400	2,5800	2,5200	3.430	8.754,00
08/7/2002	2,5600	-2,66%	2,6400	2,6400	2,5400	1.600	4.111,00
05/7/2002	2,6300	0,77%	2,6300	2,6400	2,6300	3.170	8.342,00
04/7/2002	2,6100	1,16%	2,5200	2,6400	2,5200	8.240	21.316,00
03/7/2002	2,5800	-2,27%	2,6100	2,6100	2,5200	13.510	34.602,00
02/7/2002	2,6400	-4,35%	2,6900	2,6900	2,6200	2.740	7.251,00
01/7/2002	2,7600	-3,50%	2,8900	2,8900	2,7500	7.160	20.078,00
28/6/2002	2,8600	1,06%	2,8400	2,9000	2,8100	14.730	42.280,00
27/6/2002	2,8300	1,07%	2,8100	2,8600	2,8100	8.690	24.545,00
26/6/2002	2,8000	-3,45%	2,7600	2,8600	2,7600	6.440	18.144,00
25/6/2002	2,9000	3,57%	2,8000	2,9000	2,8000	4.450	12.697,00
21/6/2002	2,8000	-0,71%	2,8000	2,8700	2,7900	6.190	17.437,00
20/6/2002	2,8200	-0,35%	2,8000	2,9000	2,8000	5.260	14.919,00
19/6/2002	2,8300	1,43%	2,7900	2,8500	2,7800	7.890	22.216,00
18/6/2002	2,7900	-2,11%	2,8500	2,8700	2,7800	5.480	15.484,00
17/6/2002	2,8500	1,06%	2,8700	2,8700	2,8200	10.010	28.455,00
14/6/2002	2,8200	-2,42%	2,7800	2,8700	2,7300	6.400	18.006,00
13/6/2002	2,8900	0,70%	2,9500	2,9500	2,8800	5.090	14.782,00
12/6/2002	2,8700	-1,03%	2,8500	2,8800	2,8500	5.542	15.868,00
11/6/2002	2,9000	0,69%	2,8800	2,9000	2,8600	2.900	8.355,00
10/6/2002	2,8800	1,05%	2,9000	2,9000	2,8500	6.528	18.732,00
07/6/2002	2,8500	-3,06%	2,9400	2,9500	2,8400	7.650	22.017,00
06/6/2002	2,9400	1,73%	2,9100	2,9600	2,8900	7.500	21.816,00
05/6/2002	2,8900	1,40%	2,8700	2,9400	2,8700	5.320	15.425,00
04/6/2002	2,8500	-0,70%	2,8400	2,8600	2,8000	7.320	20.706,00
03/6/2002	2,8700	0,35%	2,8800	3,0400	2,8300	18.620	54.803,00
31/5/2002	2,8600	3,25%	2,7700	2,9000	2,7700	16.580	47.272,00
30/5/2002	2,7700	-1,77%	2,8200	2,8200	2,7700	13.530	37.818,00
29/5/2002	2,8200	-1,74%	2,8700	2,9000	2,8200	7.310	20.788,00
28/5/2002	2,8700	-1,71%	2,9400	2,9600	2,8500	17.155	49.522,00
27/5/2002	2,9200	3,55%	2,8800	3,0600	2,8600	57.090	,00
24/5/2002	2,8200	-3,42%	2,9000	2,9200	2,8200	21.165	60.519,00
23/5/2002	2,9200	-2,01%	2,9600	3,0000	2,8900	9.770	28.604,00
22/5/2002	2,9800	-4,49%	3,1200	3,1200	2,9700	19.235	58.821,00
21/5/2002	3,1200	0,00%	3,0800	3,1200	3,0200	8.620	26.601,00
20/5/2002	3,1200	1,96%	3,0000	3,1400	3,0000	13.120	40.616,00
17/5/2002	3,0600	0,66%	3,1000	3,1000	3,0200	5.230	16.057,00
16/5/2002	3,0400	2,01%	2,9200	3,0400	2,9200	6.700	20.053,00
15/5/2002	2,9800	-3,25%	3,0000	3,1200	2,9700	17.780	53.850,00
14/5/2002	3,0800	1,99%	2,9900	3,0800	2,9700	10.630	32.137,00
13/5/2002	3,0200	0,67%	3,0000	3,0800	3,0000	7.580	,00
10/5/2002	3,0000	1,35%	2,9600	3,0400	2,7600	9.350	27.248,00
09/5/2002	2,9600	1,37%	3,0000	3,0000	2,9200	7.480	,00
08/5/2002	2,9200	3,55%	2,9000	2,9600	2,8600	5.320	15.463,00
02/5/2002	2,8200	1,81%	2,7600	2,8400	2,7400	9.220	25.547,00
30/4/2002	2,7700	-2,12%	2,7600	2,8700	2,7600	8.900	25.146,00
29/4/2002	2,8300	1,80%	2,7600	2,9600	2,7600	11.720	26.460,00
26/4/2002	2,7800	7,75%	2,6700	2,7800	2,6500	15.080	40.556,00
25/4/2002	2,5800	1,18%	2,5500	2,6300	2,5500	16.300	42.262,00
24/4/2002	2,5500	1,59%	2,5700	2,6700	2,5200	15.166	39.164,00
23/4/2002	2,5100	0,00%	2,5100	2,5700	2,4700	8.232	20.869,00
22/4/2002	2,5100	-2,33%	2,6200	2,6200	2,5000	8.216	20.996,00
19/4/2002	2,5700	-1,15%	2,6800	2,6800	2,5000	21.890	55.855,00
18/4/2002	2,6000	-5,11%	2,7000	2,7200	2,5800	14.940	39.680,00
17/4/2002	2,7400	3,79%	2,6600	2,7400	2,6600	1.810	4.881,00
16/4/2002	2,6400	0,00%	2,6500	2,6900	2,6300	5.800	15.374,00
15/4/2002	2,6400	-4,35%	2,7600	2,7600	2,6400	6.290	16.889,00
12/4/2002	2,7600	-3,50%	2,8300	2,8400	2,7400	13.520	37.700,00
11/4/2002	2,8600	-2,39%	2,9200	2,9200	2,8600	6.110	17.666,00
10/4/2002	2,9300	-1,68%	2,9600	2,9800	2,8600	5.820	16.919,00
09/4/2002	2,9800	1,02%	2,9400	3,0400	2,9300	15.840	46.881,00
08/4/2002	2,9500	-2,96%	2,9200	3,0400	2,9000	5.200	15.468,00
05/4/2002	3,0400	1,33%	3,0000	3,0800	2,9800	9.803	29.669,00
04/4/2002	3,0000	0,67%	3,0000	3,0000	2,9900	1.020	3.057,00
03/4/2002	2,9800	0,00%	2,8600	3,0800	2,8600	7.825	,00
02/4/2002	2,9800	-5,70%	3,0400	3,0800	2,9500	5.720	23.231,00
28/3/2002	3,1600	1,94%	3,0600	3,1600	3,0600	3.773	,00
27/3/2002	3,1000	0,00%	3,0600	3,2000	3,0400	810	2.494,80
26/3/2002	3,1000	-4,91%	3,2000	3,2000	3,0800	7.190	22.397,40
22/3/2002	3,2600	0,00%	3,2000	3,2800	3,1600	12.870	41.448,00
21/3/2002	3,2600	-0,61%	3,2000	3,2800	3,1800	4.640	14.963,00
20/3/2002	3,2800	-1,80%	3,3400	3,3400	3,1600	4.675	15.171,00
19/3/2002	3,3400	1,21%	3,3600	3,3600	3,2800	2.500	8.252,00
15/3/2002	3,3000	3,12%	3,2600	3,3400	3,2000	4.760	,00
14/3/2002	3,2000	0,00%	3,2000	3,2200	3,1800	3.821	12.210,00
13/3/2002	3,2000	-1,23%	3,2400	3,3200	3,2000	1.910	6.195,00
12/3/2002	3,2400	-3,57%	3,3600	3,3600	3,1600	4.620	15.081,00
11/3/2002	3,3600	-2,33%	3,4000	3,5600	3,3600	5.210	17.715,00
08/3/2002	3,4400	-1,15%	3,4200	3,4800	3,3800	1.960	6.757,00
07/3/2002	3,4800	3,57%	3,4000	3,4800	3,3600	3.840	13.048,00
06/3/2002	3,3600	0,00%	3,3200	3,4000	3,3200	310	1.041,00
05/3/2002	3,3600	-2,89%	3,4600	3,4600	3,3600	6.440	21.949,00
04/3/2002	3,4600	2,37%	3,3200	3,5400	3,3200	6.010	20.821,00
01/3/2002	3,3800	1,20%	3,3800	3,4000	3,2600	5.320	17.707,00
28/2/2002	3,3400	-4,02%	3,2800	3,3800	3,2800	4.020	13.469,00
27/2/2002	3,4800	3,57%	3,3800	3,5000	3,3000	16.476	56.236,00
26/2/2002	3,3600	5,00%	3,3000	3,3600	3,2200	4.003	13.168,00
25/2/2002	3,2000	-2,44%	3,1400	3,2800	3,1000	6.100	19.444,00
22/2/2002	3,2800	-1,80%	3,3000	3,3000	3,1600	5.370	17.354,00
21/2/2002	3,3400	0,60%	3,5600	3,5600	3,3200	7.841	26.663,00
20/2/2002	3,3200	-1,19%	3,2400	3,3600	3,2400	3.220	10.668,00
19/2/2002	3,3600	-0,59%	3,4000	3,4000	3,2200	8.560	28.449,00
18/2/2002	3,3800	-2,87%	3,4800	3,5000	3,3000	10.550	35.793,00
15/2/2002	3,4800	-1,69%	3,5400	3,5400	3,4600	4.980	17.396,00
14/2/2002	3,5400	-0,56%	3,5600	3,6000	3,5000	6.330	22.389,00
13/2/2002	3,5600	0,56%	3,5400	3,6000	3,5200	2.050	7.250,00
12/2/2002	3,5400	-1,67%	3,6000	3,6200	3,5200	4.510	16.015,00
11/2/2002	3,6000	-1,10%	3,6800	3,6800	3,6000	1.710	6.210,00
08/2/2002	3,6400	-1,09%	3,6400	3,6600	3,6000	4.140	15.057,00
07/2/2002	3,6800	1,10%	3,6400	3,7400	3,6200	8.140	29.985,00
06/2/2002	3,6400	1,68%	3,6000	3,6600	3,5600	9.420	34.118,00
05/2/2002	3,5800	-1,10%	3,5000	3,6200	3,5000	9.640	34.539,00
04/2/2002	3,6200	-3,21%	3,6800	3,6800	3,6200	3.170	11.551,00
01/2/2002	3,7400	0,00%	3,8000	3,8000	3,7000	3.840	14.306,00
31/1/2002	3,7400	-1,06%	3,8800	3,9000	3,7200	18.070	68.993,00
30/1/2002	3,7800	-4,06%	3,9400	3,9400	3,7200	22.320	85.272,00
29/1/2002	3,9400	8,24%	3,7400	3,9800	3,6800	61.620	237.184,00
28/1/2002	3,6400	4,00%	3,4000	3,6400	3,4000	21.219	75.687,00
25/1/2002	3,5000	-1,13%	3,5000	3,5000	3,4600	1.450	5.047,00
24/1/2002	3,5400	1,72%	3,4800	3,6000	3,4600	6.330	22.203,00
23/1/2002	3,4800	1,16%	3,4400	3,4800	3,4400	7.514	26.063,00
22/1/2002	3,4400	0,00%	3,4600	3,5000	3,4200	2.920	10.075,00
21/1/2002	3,4400	-1,15%	3,4800	3,5600	3,3600	2.840	,00
18/1/2002	3,4800	1,16%	3,3800	3,4800	3,3600	5.490	18.693,00
17/1/2002	3,4400	2,99%	3,2800	3,5200	3,2800	2.090	7.107,00
16/1/2002	3,3400	-1,18%	3,3800	3,4000	3,3400	2.570	8.704,00
15/1/2002	3,3800	1,20%	3,3200	3,4200	3,3200	4.020	13.536,00
14/1/2002	3,3400	-2,34%	3,2800	3,3400	3,2800	5.210	17.362,00
11/1/2002	3,4200	1,18%	3,4000	3,4200	3,3200	5.640	19.025,00
10/1/2002	3,3800	1,81%	3,4600	3,4600	3,3000	4.150	13.847,00
09/1/2002	3,3200	-1,19%	3,3800	3,3800	3,2600	5.770	19.007,00
08/1/2002	3,3600	-4,55%	3,5200	3,5200	3,3400	3.510	11.883,00
07/1/2002	3,5200	-1,12%	3,5600	3,5800	3,5000	3.820	13.522,00
04/1/2002	3,5600	0,00%	3,6600	3,6600	3,4600	3.920	13.802,00
03/1/2002	3,5600	0,00%	3,4600	3,7600	3,4600	9.990	36.379,00
02/1/2002	3,5600	7,88%	3,3000	3,5800	3,2800	10.210	35.011,00
28/12/2001	3,3000	1,23%	3,2600	3,3000	3,1600	13.160	43.020,00
27/12/2001	3,2600	5,16%	3,1000	3,2600	3,0200	2.690	8.481,00
24/12/2001	3,1000	2,65%	3,0800	3,1200	3,0000	6.150	18.849,00
21/12/2001	3,0200	-2,58%	3,1000	3,1000	2,9700	24.150	72.783,00
20/12/2001	3,1000	-4,91%	3,2800	3,3000	3,0400	7.480	23.902,00
19/12/2001	3,2600	1,24%	3,2600	3,3600	3,2400	15.560	51.042,00
18/12/2001	3,2200	-3,01%	3,1000	3,3000	3,1000	13.520	43.560,00
17/12/2001	3,3200	-4,05%	3,4600	3,5400	3,2400	9.230	31.150,00
14/12/2001	3,4600	-1,14%	3,4000	3,5200	3,4000	9.150	31.709,00
13/12/2001	3,5000	-3,31%	3,6200	3,6200	3,4400	9.180	32.293,00
12/12/2001	3,6200	-3,72%	3,7000	3,7000	3,6000	9.440	34.220,00
11/12/2001	3,7600	0,53%	3,7000	3,7800	3,6800	6.690	24.986,00
10/12/2001	3,7400	-1,06%	3,7200	3,8400	3,7200	10.870	41.220,00
07/12/2001	3,7800	-1,05%	3,7800	3,8600	3,7600	19.940	75.801,00
06/12/2001	3,8200	3,24%	3,8400	3,9000	3,8000	15.710	60.650,00
05/12/2001	3,7000	1,65%	3,7200	3,7800	3,6800	4.440	16.459,00
04/12/2001	3,6400	0,00%	3,8400	3,8400	3,6000	8.320	30.262,00
03/12/2001	3,6400	-3,70%	3,7200	3,7800	3,6000	15.950	59.212,00
30/11/2001	3,7800	-0,53%	3,8000	3,8800	3,7400	23.670	90.568,00
29/11/2001	3,8000	1,60%	3,7400	3,9000	3,6400	24.990	95.027,00
28/11/2001	3,7400	-2,09%	3,9000	3,9000	3,7000	14.236	53.541,00
27/11/2001	3,8200	2,69%	3,8600	3,8600	3,7200	27.110	103.381,00
26/11/2001	3,7200	0,54%	3,7000	3,8400	3,6800	20.760	77.119,00
23/11/2001	3,7000	-7,04%	3,9200	3,9400	3,6200	26.990	102.935,00
22/11/2001	3,9800	-1,97%	4,2000	4,2600	3,9600	57.980	237.240,00
21/11/2001	4,0600	4,10%	3,8400	4,1200	3,8400	59.800	241.587,00
20/11/2001	3,9000	1,04%	3,8400	4,0000	3,7800	43.330	,00
19/11/2001	3,8600	4,89%	3,7000	3,8800	3,7000	40.270	153.185,00
16/11/2001	3,6800	1,10%	3,6400	3,7000	3,5000	38.461	139.374,00
15/11/2001	3,6400	-5,21%	4,0000	4,0000	3,6000	50.070	190.763,00
14/11/2001	3,8400	1,05%	3,8600	4,1000	3,8000	44.780	175.250,00
13/11/2001	3,8000	2,15%	3,7600	3,8600	3,6800	33.520	126.741,00
12/11/2001	3,7200	2,20%	3,7400	3,9800	3,6600	62.404	235.843,00
09/11/2001	3,6400	1,11%	3,6600	3,7000	3,4200	47.660	172.120,00
08/11/2001	3,6000	15,38%	3,2400	3,6800	3,2000	78.420	272.563,00
07/11/2001	3,1200	1,96%	3,0600	3,2200	3,0200	33.780	106.005,00
06/11/2001	3,0600	2,00%	3,0800	3,1200	3,0000	38.070	116.493,00
05/11/2001	3,0000	3,81%	2,8900	3,0000	2,8900	26.780	79.188,00
02/11/2001	2,8900	-0,34%	2,9000	2,9000	2,8300	5.930	16.924,00
01/11/2001	2,9000	3,94%	2,9900	3,0000	2,8100	16.840	48.697,00
31/10/2001	2,7900	2,20%	2,7200	2,8000	2,7200	7.510	20.730,00
30/10/2001	2,7300	-1,80%	2,6700	2,7400	2,6700	7.210	19.438,00
29/10/2001	2,7800	0,00%	2,7800	2,8500	2,7300	7.160	19.834,00
26/10/2001	2,7800	-0,71%	2,8000	2,8000	2,7000	2.980	8.194,00
25/10/2001	2,8000	-1,06%	2,8500	2,8500	2,7000	8.720	24.282,00
24/10/2001	2,8300	-0,35%	2,8600	2,8600	2,7800	14.950	42.340,00
23/10/2001	2,8400	2,53%	2,7700	2,9000	2,7700	33.330	95.041,00
22/10/2001	2,7700	2,59%	2,7800	2,8000	2,6800	10.630	29.211,00
19/10/2001	2,7000	-0,37%	2,7600	2,8000	2,6600	7.830	21.114,00
18/10/2001	2,7100	-1,09%	2,6000	2,7200	2,6000	8.500	22.909,00
17/10/2001	2,7400	2,62%	2,7000	2,7700	2,7000	18.430	50.681,00
16/10/2001	2,6700	1,91%	2,6500	2,6800	2,6100	8.345	22.214,00
15/10/2001	2,6200	1,55%	2,6500	2,6500	2,5700	2.804	7.293,00
12/10/2001	2,5800	-0,39%	2,6000	2,6700	2,5500	7.290	19.193,00
11/10/2001	2,5900	3,60%	2,4500	2,6300	2,4500	18.443	47.808,00
10/10/2001	2,5000	2,46%	2,4000	2,5000	2,4000	5.095	12.571,00
09/10/2001	2,4400	1,67%	2,4200	2,5000	2,4200	4.850	11.837,00
08/10/2001	2,4000	-3,23%	2,3800	2,4300	2,3300	13.780	32.930,00
05/10/2001	2,4800	-1,98%	2,5300	2,6000	2,4600	16.961	43.043,00
04/10/2001	2,5300	4,12%	2,4800	2,5800	2,4500	43.485	109.673,00
03/10/2001	2,4300	0,00%	2,4300	2,4700	2,3900	8.250	20.050,00
02/10/2001	2,4300	2,97%	2,3800	2,4500	2,3000	9.160	21.713,00
01/10/2001	2,3600	-0,42%	2,3900	2,4200	2,3500	10.580	25.112,00
28/9/2001	2,3700	3,04%	2,3000	2,4200	2,3000	7.310	17.375,00
27/9/2001	2,3000	0,00%	2,2600	2,4000	2,2600	19.150	44.699,00
26/9/2001	2,3000	-0,86%	2,3200	2,3900	2,2800	16.887	39.608,00
25/9/2001	2,3200	-1,28%	2,3500	2,4200	2,2600	18.600	43.286,00
24/9/2001	2,3500	2,62%	2,5000	2,5000	2,3100	27.520	65.541,00
21/9/2001	2,2900	-2,14%	2,1300	2,3000	2,0900	37.451	81.022,00
20/9/2001	2,3400	-7,14%	2,3600	2,4900	2,3400	22.799	54.233,00
19/9/2001	2,5200	1,61%	2,5600	2,6300	2,5200	23.870	61.450,00
18/9/2001	2,4800	4,20%	2,1400	2,4800	2,1400	14.990	36.107,00
17/9/2001	2,3800	-7,39%	2,3100	2,4800	2,2400	69.964	161.656,00
14/9/2001	2,5700	-11,07%	2,8600	2,8600	2,5500	33.760	88.858,00
13/9/2001	2,8900	-1,37%	3,0000	3,0200	2,8600	27.550	81.057,00
12/9/2001	2,9300	-11,75%	2,9400	3,1000	2,9300	28.600	84.470,00
11/9/2001	3,3200	1,84%	3,3600	3,3800	3,2400	15.990	52.834,00
10/9/2001	3,2600	-7,39%	3,5600	3,5600	3,2200	19.320	63.820,00
07/9/2001	3,5200	0,00%	3,4400	3,6000	3,4200	10.560	36.891,00
06/9/2001	3,5200	-0,56%	3,5400	3,5400	3,4600	7.620	26.683,00
05/9/2001	3,5400	-2,21%	3,6200	3,6400	3,4800	7.870	54.837,00
04/9/2001	3,6200	0,00%	3,6200	3,7800	3,6000	13.350	48.682,00
03/9/2001	3,6200	-3,21%	3,8600	3,8600	3,6000	20.160	74.341,00
31/8/2001	3,7400	-2,60%	3,7600	3,8400	3,7000	15.520	58.450,00
30/8/2001	3,8400	-3,52%	3,9600	3,9800	3,8200	18.910	73.881,00
29/8/2001	3,9800	-2,93%	4,1000	4,1200	3,9200	20.430	82.105,00
28/8/2001	4,1000	-0,49%	4,2000	4,2000	4,0200	16.120	66.218,00
27/8/2001	4,1200	4,04%	4,1400	4,1600	4,0600	13.763	56.484,00
24/8/2001	3,9600	1,02%	4,0000	4,0200	3,9000	13.800	54.890,00
23/8/2001	3,9200	1,55%	3,9000	4,0200	3,9000	13.090	51.893,00
22/8/2001	3,8600	0,00%	3,8600	3,9800	3,7400	23.280	90.780,00
21/8/2001	3,8600	3,76%	3,7800	3,9200	3,7400	24.559	,00
20/8/2001	3,7200	-0,53%	3,7400	3,7800	3,6600	8.550	,00
17/8/2001	3,7400	-2,60%	3,8800	3,9600	3,7200	21.160	,00
16/8/2001	3,8400	-1,54%	3,9000	3,9400	3,8000	13.750	53.305,00
14/8/2001	3,9000	4,28%	3,8200	3,9200	3,8000	19.280	74.179,00
13/8/2001	3,7400	-8,33%	4,0400	4,0800	3,7000	16.080	61.759,00
10/8/2001	4,0800	1,49%	4,1600	4,2000	4,0200	11.810	48.748,00
09/8/2001	4,0200	0,50%	4,1400	4,1400	3,9600	10.610	42.802,00
08/8/2001	4,0000	-0,50%	4,0400	4,2400	4,0000	17.775	72.099,00
07/8/2001	4,0200	-7,80%	4,3200	4,3400	3,9600	12.990	54.060,00
06/8/2001	4,3600	-2,24%	4,4200	4,4800	4,3000	20.393	89.218,00
03/8/2001	4,4600	-5,51%	4,6000	4,8400	4,4200	23.370	109.244,00
02/8/2001	4,7200	6,79%	4,4000	4,7200	4,4000	20.910	96.513,00
01/8/2001	4,4200	3,27%	4,4000	4,5200	4,3400	7.153	31.703,00
31/7/2001	4,2800	1,90%	4,1000	4,2800	4,0400	15.780	,00
30/7/2001	4,2000	-2,33%	4,3400	4,4200	4,1800	12.770	54.554,00
27/7/2001	4,3000	5,91%	4,0600	4,4200	4,0000	14.290	61.384,00
26/7/2001	4,0600	3,05%	3,8000	4,0600	3,8000	11.201	43.911,00
25/7/2001	3,9400	1,55%	3,8800	4,0200	3,8000	8.150	31.978,00
24/7/2001	3,8800	8,99%	3,6000	3,9000	3,6000	21.170	79.613,00
23/7/2001	3,5600	5,33%	3,3400	3,6800	3,3400	11.630	39.846,00
20/7/2001	3,3800	-3,98%	3,5400	3,5800	3,2400	17.120	58.662,00
19/7/2001	3,5200	7,32%	3,2400	3,5400	3,2200	31.170	,00
18/7/2001	3,2800	1,23%	3,2400	3,3600	3,0800	14.390	47.422,00
17/7/2001	3,2400	1,89%	3,3000	3,3200	3,0800	11.110	,00
16/7/2001	3,1800	-7,56%	3,3000	3,3000	3,0600	18.400	,00
13/7/2001	3,4400	-6,52%	3,7000	3,7000	3,4400	8.620	30.432,00
12/7/2001	3,6800	1,66%	3,6400	3,8000	3,6400	4.830	17.872,00
11/7/2001	3,6200	-1,63%	3,6600	3,7000	3,6000	4.860	17.755,00
10/7/2001	3,6800	-2,65%	3,8800	3,8800	3,5400	13.030	,00
09/7/2001	3,7800	-6,90%	3,9400	4,1200	3,7400	8.590	,00
06/7/2001	4,0600	-0,49%	4,2000	4,2400	4,0400	7.290	30.170,00
05/7/2001	4,0800	0,00%	4,1000	4,2600	4,0200	5.990	24.859,00
04/7/2001	4,0800	0,00%	4,1000	4,1600	4,0000	4.950	20.003,00
03/7/2001	4,0800	0,00%	4,0600	4,1000	4,0400	7.760	31.579,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%