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
15/1/2003	2,2100	2,79%	2,1500	2,2100	2,0800	2.340	5.000,00
14/1/2003	2,1500	0,47%	2,0700	2,1500	2,0000	9.210	19.174,00
13/1/2003	2,1400	-0,93%	2,1600	2,1600	2,0500	2.860	5.958,00
10/1/2003	2,1600	1,41%	2,1900	2,1900	2,0300	4.630	9.849,00
09/1/2003	2,1300	-3,62%	2,1400	2,2000	1,9700	20.380	42.545,00
08/1/2003	2,2100	-4,74%	2,3100	2,3100	2,2000	11.570	26.067,00
07/1/2003	2,3200	-2,52%	2,3300	2,3300	2,3200	800	1.861,00
03/1/2003	2,3800	-3,25%	2,4700	2,4700	2,3800	6.250	14.901,00
02/1/2003	2,4600	5,13%	2,3900	2,4600	2,3500	4.080	9.825,00
31/12/2002	2,3400	-3,70%	2,4000	2,4000	2,3400	2.140	5.076,00
30/12/2002	2,4300	-5,08%	2,4900	2,4900	2,3500	14.520	34.912,00
27/12/2002	2,5600	-0,39%	2,5200	2,5600	2,5200	2.600	6.610,00
24/12/2002	2,5700	2,39%	2,4400	2,5700	2,4400	3.500	8.907,00
23/12/2002	2,5100	0,80%	2,4700	2,5600	2,3600	20.170	49.148,00
20/12/2002	2,4900	2,89%	2,4000	2,5000	2,3000	16.690	40.351,00
19/12/2002	2,4200	-3,20%	2,5200	2,5200	2,3100	17.850	42.412,00
18/12/2002	2,5000	-0,79%	2,3900	2,5000	2,3900	4.340	10.648,00
17/12/2002	2,5200	-1,95%	2,5200	2,5200	2,5000	2.630	6.608,00
16/12/2002	2,5700	-0,77%	2,5000	2,6300	2,5000	5.800	14.846,00
13/12/2002	2,5900	1,17%	2,5000	2,6200	2,4500	7.130	18.135,00
12/12/2002	2,5600	0,79%	2,5400	2,5600	2,3900	10.130	24.771,00
11/12/2002	2,5400	2,42%	2,4900	2,5700	2,4900	7.530	19.140,00
10/12/2002	2,4800	1,22%	2,4500	2,4800	2,4300	5.610	13.816,00
09/12/2002	2,4500	-3,54%	2,5200	2,5400	2,4500	6.550	16.231,00
06/12/2002	2,5400	-5,22%	2,6600	2,6600	2,5200	19.940	51.270,00
05/12/2002	2,6800	-1,11%	2,7000	2,7900	2,6600	12.130	32.967,00
04/12/2002	2,7100	-2,52%	2,7600	2,8400	2,6800	11.510	31.645,00
03/12/2002	2,7800	-2,80%	2,7900	2,8500	2,7600	11.130	31.048,00
02/12/2002	2,8600	7,52%	2,6800	2,8800	2,6800	24.630	69.446,00
29/11/2002	2,6600	-0,75%	2,7000	2,7000	2,6300	11.780	31.232,00
28/11/2002	2,6800	-0,74%	2,8000	2,8000	2,6300	12.390	33.450,00
27/11/2002	2,7000	-1,10%	2,7300	2,7500	2,6100	9.930	26.918,00
26/11/2002	2,7300	-4,55%	2,8400	2,9100	2,6800	26.980	74.830,00
25/11/2002	2,8600	16,73%	2,5000	2,8900	2,4800	61.545	170.236,00
22/11/2002	2,4500	2,51%	2,4400	2,5000	2,3400	16.190	39.662,00
21/11/2002	2,3900	2,58%	2,3300	2,3900	2,3300	1.600	3.771,00
20/11/2002	2,3300	2,19%	2,3700	2,3700	2,2500	8.115	18.426,00
19/11/2002	2,2800	-4,20%	2,3200	2,3400	2,2400	8.050	18.521,00
18/11/2002	2,3800	1,28%	2,3500	2,5200	2,3500	4.420	10.741,00
15/11/2002	2,3500	-1,26%	2,4000	2,4600	2,3200	11.220	26.910,00
14/11/2002	2,3800	8,18%	2,2000	2,4000	2,1100	14.980	34.200,00
13/11/2002	2,2000	4,27%	2,2000	2,3200	2,1400	16.460	36.376,00
12/11/2002	2,1100	2,93%	2,0400	2,1200	2,0000	267.700	564.455,00
11/11/2002	2,0500	2,50%	1,9400	2,0600	1,9400	3.080	6.143,00
08/11/2002	2,0000	-1,48%	1,8300	2,0000	1,8300	3.390	6.589,00
07/11/2002	2,0300	-1,46%	2,0600	2,0700	1,9700	4.980	10.095,00
06/11/2002	2,0600	-0,96%	2,0800	2,1500	2,0400	7.490	15.643,00
05/11/2002	2,0800	0,00%	1,9600	2,1200	1,9600	4.280	8.919,00
04/11/2002	2,0800	6,67%	1,9600	2,0800	1,9600	5.130	10.484,00
01/11/2002	1,9500	0,52%	1,9400	1,9600	1,9000	2.070	3.996,00
31/10/2002	1,9400	4,86%	1,9000	1,9500	1,8700	1.650	3.154,00
30/10/2002	1,8500	0,00%	1,8500	1,8800	1,8500	1.940	3.603,00
29/10/2002	1,8500	-3,14%	1,9400	1,9400	1,8500	1.730	3.221,00
25/10/2002	1,9100	-2,55%	1,8600	1,9500	1,8400	5.450	10.158,00
24/10/2002	1,9600	0,00%	1,9600	1,9600	1,9000	3.440	6.587,00
23/10/2002	1,9600	-6,67%	2,0600	2,0600	1,9500	8.840	17.500,00
22/10/2002	2,1000	-2,33%	2,1300	2,1300	2,0200	6.250	13.028,00
21/10/2002	2,1500	3,86%	2,1500	2,1500	2,0800	5.840	12.428,00
18/10/2002	2,0700	5,61%	1,8900	2,0800	1,8900	5.770	11.747,00
17/10/2002	1,9600	7,10%	1,8300	2,0000	1,7800	9.101	17.227,00
16/10/2002	1,8300	-1,08%	1,8600	1,8700	1,8000	8.380	15.349,00
15/10/2002	1,8500	5,71%	1,8000	1,8800	1,8000	4.120	7.521,00
14/10/2002	1,7500	1,16%	1,7500	1,7500	1,7400	3.580	6.253,00
11/10/2002	1,7300	4,22%	1,6900	1,7900	1,6900	7.530	13.061,00
10/10/2002	1,6600	2,47%	1,6300	1,6800	1,6000	3.310	5.354,00
09/10/2002	1,6200	1,25%	1,6100	1,6500	1,6100	9.000	14.679,00
08/10/2002	1,6000	-3,03%	1,6500	1,6800	1,6000	7.950	12.915,00
07/10/2002	1,6500	-3,51%	1,6500	1,6700	1,6300	4.950	8.139,00
04/10/2002	1,7100	0,00%	1,6900	1,7200	1,6900	7.250	12.417,00
03/10/2002	1,7100	-3,39%	1,7700	1,7700	1,7000	11.215	19.421,00
02/10/2002	1,7700	-1,67%	1,9500	1,9500	1,7600	6.120	10.953,00
01/10/2002	1,8000	1,12%	1,7000	1,8000	1,7000	11.750	20.605,00
30/9/2002	1,7800	-5,32%	1,8200	1,8300	1,7300	11.840	20.810,00
27/9/2002	1,8800	1,62%	1,9100	1,9200	1,8700	4.410	8.376,00
26/9/2002	1,8500	1,65%	1,8500	1,8700	1,8200	10.960	20.296,00
25/9/2002	1,8200	0,55%	1,8100	1,8500	1,7800	12.460	22.651,00
24/9/2002	1,8100	-1,63%	1,8300	1,8400	1,8000	10.070	18.332,00
23/9/2002	1,8400	-3,16%	1,9000	1,9000	1,8400	8.580	16.153,00
20/9/2002	1,9000	0,00%	1,9000	1,9700	1,8900	4.970	9.537,00
19/9/2002	1,9000	-1,55%	1,8800	1,9600	1,8800	6.410	12.153,00
18/9/2002	1,9300	-2,53%	1,8700	1,9800	1,8700	5.840	11.253,00
17/9/2002	1,9800	-2,46%	2,1000	2,1000	1,9200	21.900	44.015,00
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	0,00%	2,8000	2,8000	2,7000	2.980	8.194,00

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.%