Συνεχης ενημερωση

ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)

3,5600 €

0,0900 (2,59%)

Άνοιγμα 3,4550
Υψηλό 3,5700
Χαμηλό 3,4550

Όγκος 140.730
Τζίρος 498.991 €
Πράξεις 481

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/3/2010	2,0810	-1,93%	2,1220	2,1420	2,0600	47.899	,00
29/3/2010	2,1220	-3,72%	2,2040	2,2660	2,1010	92.498	,00
26/3/2010	2,2040	8,09%	2,1630	2,2450	2,1630	155.520	,00
24/3/2010	2,0390	-1,02%	2,1010	2,1010	2,0390	53.809	,00
23/3/2010	2,0600	3,10%	2,0390	2,1010	2,0390	38.038	,00
22/3/2010	1,9980	-2,01%	2,0190	2,0390	1,9360	50.436	,00
19/3/2010	2,0390	0,99%	1,9780	2,0810	1,9780	81.263	,00
18/3/2010	2,0190	-5,74%	2,1220	2,1220	1,9980	142.536	,00
17/3/2010	2,1420	-0,97%	2,2450	2,2450	2,1420	75.057	,00
16/3/2010	2,1630	-5,42%	2,2870	2,3070	2,1420	92.904	,00
15/3/2010	2,2870	-1,76%	2,3280	2,3900	2,2660	81.205	,00
12/3/2010	2,3280	4,63%	2,2250	2,3280	2,2250	162.306	,00
11/3/2010	2,2250	0,95%	2,2250	2,3280	2,1840	152.142	,00
10/3/2010	2,2040	1,90%	2,1630	2,2660	2,1630	90.426	,00
09/3/2010	2,1630	0,00%	2,1220	2,2250	2,1220	60.814	,00
08/3/2010	2,1630	-0,96%	2,2250	2,2450	2,1420	38.799	,00
05/3/2010	2,1840	0,00%	2,1840	2,2040	2,1220	43.131	,00
04/3/2010	2,1840	-0,91%	2,2040	2,2660	2,1840	63.443	,00
03/3/2010	2,2040	-0,94%	2,1840	2,2250	2,1220	52.729	,00
02/3/2010	2,2250	3,87%	2,1630	2,2250	2,1010	107.466	,00
01/3/2010	2,1420	7,21%	2,0810	2,1630	2,0810	76.769	,00
26/2/2010	1,9980	5,44%	1,9160	2,0390	1,9160	53.216	,00
25/2/2010	1,8950	-6,14%	2,0190	2,0390	1,8950	36.353	,00
24/2/2010	2,0190	1,05%	1,9780	2,0600	1,9570	57.990	,00
23/2/2010	1,9980	-4,90%	2,1220	2,1220	1,9980	39.728	,00
22/2/2010	2,1010	5,16%	2,0390	2,1010	2,0190	69.553	,00
19/2/2010	1,9980	3,20%	1,9360	2,0190	1,9360	40.158	,00
18/2/2010	1,9360	1,04%	1,9360	1,9980	1,8950	63.122	,00
17/2/2010	1,9160	-1,03%	1,9780	2,0390	1,9160	72.590	,00
16/2/2010	1,9360	-3,10%	1,9980	2,0190	1,8750	96.652	,00
12/2/2010	1,9980	-2,01%	2,1010	2,1010	1,9360	69.228	,00
11/2/2010	2,0390	-2,95%	2,1420	2,1420	2,0190	86.071	,00
10/2/2010	2,1010	3,04%	2,1220	2,2040	2,0810	240.358	,00
09/2/2010	2,0390	13,78%	1,7920	2,0390	1,7920	134.796	,00
08/2/2010	1,7920	-6,47%	1,9160	1,9780	1,7920	161.872	,00
05/2/2010	1,9160	-6,99%	1,9980	2,0390	1,8750	159.708	,00
04/2/2010	2,0600	-4,76%	2,1630	2,1630	2,0600	86.081	,00
03/2/2010	2,1630	0,00%	2,1840	2,2870	2,1420	106.828	,00
02/2/2010	2,1630	0,00%	2,1630	2,2450	2,1420	116.204	,00
01/2/2010	2,1630	0,00%	2,1420	2,2250	2,1220	59.800	,00
29/1/2010	2,1630	3,94%	2,0600	2,1840	2,0600	89.478	,00
28/1/2010	2,0810	1,02%	2,0600	2,1630	2,0190	174.829	,00
27/1/2010	2,0600	-6,53%	2,2040	2,2040	2,0600	108.033	,00
26/1/2010	2,2040	-0,94%	2,2250	2,3070	2,1840	80.780	,00
25/1/2010	2,2250	2,87%	2,1840	2,3070	2,1420	156.278	,00
22/1/2010	2,1630	-2,79%	2,1840	2,2870	2,1220	140.008	,00
21/1/2010	2,2250	-2,71%	2,2450	2,2870	2,1420	166.983	,00
20/1/2010	2,2870	-4,31%	2,4310	2,4310	2,2450	50.381	,00
19/1/2010	2,3900	2,66%	2,3280	2,4310	2,1420	108.956	,00
18/1/2010	2,3280	-3,40%	2,4510	2,4720	2,3070	80.238	,00
15/1/2010	2,4100	-2,51%	2,4720	2,5340	2,3690	67.984	,00
14/1/2010	2,4720	-0,84%	2,4930	2,5340	2,4510	42.003	,00
13/1/2010	2,4930	0,85%	2,4720	2,5540	2,4310	65.417	,00
12/1/2010	2,4720	-7,69%	2,6780	2,6780	2,4510	137.137	,00
11/1/2010	2,6780	0,79%	2,7400	2,8020	2,6780	69.750	,00
08/1/2010	2,6570	0,76%	2,7190	2,7600	2,6160	44.324	,00
07/1/2010	2,6370	0,80%	2,6160	2,7600	2,5750	132.226	,00
05/1/2010	2,6160	5,83%	2,4930	2,6160	2,4930	86.028	,00
04/1/2010	2,4720	-1,63%	2,4930	2,5340	2,4720	25.087	,00
31/12/2009	2,5130	-1,61%	2,5960	2,6160	2,5130	47.018	119.297,49
30/12/2009	2,5540	3,32%	2,4720	2,5540	2,4310	63.126	158.965,96
29/12/2009	2,4720	0,00%	2,5340	2,5340	2,4510	48.624	120.297,95
28/12/2009	2,4720	-3,21%	2,5340	2,6160	2,4720	33.728	85.878,63
23/12/2009	2,5540	-1,62%	2,6370	2,6990	2,4310	206.489	530.047,99
22/12/2009	2,5960	5,02%	2,5340	2,6570	2,5340	108.148	279.580,06
21/12/2009	2,4720	-3,21%	2,5340	2,5750	2,4510	46.041	115.212,06
18/12/2009	2,5540	4,20%	2,4930	2,5540	2,4510	100.672	254.458,30
17/12/2009	2,4510	0,00%	2,4100	2,5130	2,4100	37.781	93.209,88
16/12/2009	2,4510	0,00%	2,4720	2,5340	2,4510	50.732	126.872,22
15/12/2009	2,4510	-2,47%	2,4720	2,5340	2,3900	48.858	120.600,92
14/12/2009	2,5130	5,15%	2,4720	2,5540	2,4100	89.158	221.808,83
11/12/2009	2,3900	-8,64%	2,6570	2,6990	2,3900	189.492	481.638,61
10/12/2009	2,6160	12,37%	2,4310	2,6160	2,3280	168.906	418.491,65
09/12/2009	2,3280	0,00%	2,3070	2,5130	2,2250	310.391	739.227,97
08/12/2009	2,3280	-10,32%	2,6370	2,6370	2,3280	221.471	543.939,31
07/12/2009	2,5960	-3,06%	2,6160	2,6570	2,5750	67.989	177.273,63
04/12/2009	2,6780	0,00%	2,6160	2,7600	2,5130	198.773	520.887,74
03/12/2009	2,6780	-5,10%	2,9250	2,9460	2,6780	180.410	508.954,83
02/12/2009	2,8220	6,21%	2,6990	2,9250	2,6990	278.042	,00
01/12/2009	2,6570	20,55%	2,3070	2,7600	2,2870	365.078	,00
30/11/2009	2,2040	1,90%	2,2040	2,3070	2,1630	149.036	,00
27/11/2009	2,1630	-2,79%	2,1220	2,3900	2,1220	385.980	,00
26/11/2009	2,2250	-6,90%	2,3900	2,3900	2,1010	242.083	,00
25/11/2009	2,3900	-7,94%	2,5960	2,6160	2,3900	195.054	,00
24/11/2009	2,5960	-0,76%	2,6160	2,6160	2,5340	86.387	,00
23/11/2009	2,6160	0,00%	2,6780	2,6990	2,5130	102.979	,00
20/11/2009	2,6160	-3,79%	2,7190	2,7600	2,5960	146.331	,00
19/11/2009	2,7190	-2,96%	2,8020	2,8220	2,7190	70.339	,00
18/11/2009	2,8020	-0,71%	2,8220	2,8840	2,7190	126.966	,00
17/11/2009	2,8220	-4,21%	2,9460	3,0080	2,8220	173.767	,00
16/11/2009	2,9460	-3,38%	3,0900	3,0900	2,8430	149.110	,00
13/11/2009	3,0490	-1,99%	3,1310	3,1310	3,0490	66.528	,00
12/11/2009	3,1110	-1,30%	3,1310	3,1720	3,0690	89.293	,00
11/11/2009	3,1520	-0,63%	3,1720	3,2550	3,1520	79.996	,00
10/11/2009	3,1720	-1,31%	3,2340	3,2750	3,1520	62.996	,00
09/11/2009	3,2140	0,66%	3,2550	3,2960	3,2140	48.804	,00
06/11/2009	3,1930	-1,90%	3,2750	3,3370	3,1930	120.576	,00
05/11/2009	3,2550	0,00%	3,2140	3,3170	3,1310	77.152	,00
04/11/2009	3,2550	4,63%	3,1720	3,2550	3,1310	126.826	,00
03/11/2009	3,1110	-5,01%	3,2750	3,2960	3,1110	164.686	,00
02/11/2009	3,2750	-1,86%	3,3370	3,3370	3,2140	59.914	,00
30/10/2009	3,3370	-1,21%	3,3990	3,4810	3,2550	115.685	,00
29/10/2009	3,3780	1,23%	3,2960	3,3990	3,1930	227.588	,00
27/10/2009	3,3370	-5,28%	3,4810	3,5430	3,3170	230.654	,00
26/10/2009	3,5230	-2,84%	3,6460	3,6460	3,5020	143.792	,00
23/10/2009	3,6260	-0,55%	3,7290	3,7290	3,6050	90.777	,00
22/10/2009	3,6460	-1,11%	3,6260	3,7290	3,5840	102.890	,00
21/10/2009	3,6870	0,00%	3,7080	3,7290	3,6260	103.575	,00
20/10/2009	3,6870	0,55%	3,6670	3,7490	3,6050	204.296	,00
19/10/2009	3,6670	0,58%	3,6460	3,7290	3,6260	80.287	,00
16/10/2009	3,6460	-2,23%	3,7700	3,8320	3,6050	234.548	,00
15/10/2009	3,7290	-3,19%	3,9140	3,9140	3,7080	241.262	,00
14/10/2009	3,8520	1,64%	3,8730	3,9760	3,8110	205.853	,00
13/10/2009	3,7900	-5,16%	3,9960	3,9960	3,7700	276.994	,00
12/10/2009	3,9960	5,99%	3,8110	4,0580	3,8110	558.981	,00
09/10/2009	3,7700	0,56%	3,7700	3,8730	3,6670	218.426	,00
08/10/2009	3,7490	1,11%	3,7900	3,8110	3,7080	230.935	,00
07/10/2009	3,7080	-3,24%	3,8320	3,8930	3,7080	197.022	,00
06/10/2009	3,8320	5,68%	3,7080	3,8730	3,6670	261.207	,00
05/10/2009	3,6260	-2,21%	3,8930	3,9140	3,6260	250.104	,00
02/10/2009	3,7080	1,12%	3,5840	3,7490	3,5840	208.238	,00
01/10/2009	3,6670	1,72%	3,6050	3,7490	3,5640	233.581	,00
30/9/2009	3,6050	-4,38%	3,8520	3,8520	3,5840	219.702	,00
29/9/2009	3,7700	0,56%	3,7900	3,9760	3,7490	477.482	,00
28/9/2009	3,7490	1,11%	3,7080	3,7900	3,6460	167.409	,00
25/9/2009	3,7080	1,12%	3,6670	3,7700	3,5840	442.865	,00
24/9/2009	3,6670	-4,31%	3,7700	3,8110	3,6670	229.526	,00
23/9/2009	3,8320	1,64%	3,8110	3,9550	3,8110	264.398	,00
22/9/2009	3,7700	3,40%	3,7080	3,7700	3,6870	229.046	,00
21/9/2009	3,6460	-2,23%	3,7490	3,7700	3,5840	189.263	,00
18/9/2009	3,7290	0,00%	3,7490	3,8320	3,7080	164.945	,00
17/9/2009	3,7290	-1,61%	3,8520	3,8730	3,7080	159.691	,00
16/9/2009	3,7900	-1,10%	3,8730	3,9550	3,7900	319.336	,00
15/9/2009	3,8320	7,52%	3,5840	3,8520	3,5840	525.782	,00
14/9/2009	3,5640	-0,56%	3,5020	3,5840	3,4400	180.349	,00
11/9/2009	3,5840	1,73%	3,5840	3,6050	3,5020	201.870	,00
10/9/2009	3,5230	-2,84%	3,6460	3,6870	3,5230	147.723	,00
09/9/2009	3,6260	3,54%	3,5230	3,6870	3,4610	326.178	,00
08/9/2009	3,5020	-5,02%	3,7080	3,7700	3,5020	594.780	,00
07/9/2009	3,6870	9,15%	3,4810	3,7290	3,4610	762.207	,00
04/9/2009	3,3780	14,66%	3,0080	3,4200	2,9250	746.363	,00
03/9/2009	2,9460	-0,67%	3,0080	3,0690	2,8220	427.282	,00
02/9/2009	2,9660	-4,66%	3,0490	3,1720	2,9460	415.472	,00
01/9/2009	3,1110	0,68%	3,1310	3,1520	3,0280	138.424	,00
31/8/2009	3,0900	-2,59%	3,1110	3,1930	3,0900	100.290	,00
28/8/2009	3,1720	0,63%	3,1520	3,2340	3,0900	117.961	,00
27/8/2009	3,1520	-1,93%	3,2750	3,2960	3,1520	132.523	,00
26/8/2009	3,2140	-3,69%	3,3580	3,3990	3,1930	171.425	,00
25/8/2009	3,3370	2,52%	3,2550	3,3990	3,2140	132.086	,00
24/8/2009	3,2550	-4,24%	3,4400	3,4810	3,2550	154.342	,00
21/8/2009	3,3990	4,42%	3,2550	3,4400	3,2340	238.748	,00
20/8/2009	3,2550	2,62%	3,2340	3,2960	3,1930	130.601	,00
19/8/2009	3,1720	0,63%	3,1310	3,1720	3,0900	105.582	,00
18/8/2009	3,1520	1,32%	3,1520	3,2340	3,1310	88.541	,00
17/8/2009	3,1110	-6,21%	3,2340	3,2340	3,1110	110.365	,00
14/8/2009	3,3170	3,20%	3,2750	3,3170	3,2550	47.215	,00
13/8/2009	3,2140	1,97%	3,2140	3,3370	3,2140	135.569	,00
12/8/2009	3,1520	0,67%	3,0900	3,2340	3,0900	81.009	,00
11/8/2009	3,1310	-3,81%	3,2960	3,3370	3,1310	128.267	,00
10/8/2009	3,2550	-4,24%	3,3990	3,4400	3,2550	86.618	,00
07/8/2009	3,3990	-3,52%	3,5230	3,5230	3,3580	106.833	,00
06/8/2009	3,5230	-1,70%	3,5840	3,6460	3,4200	97.182	,00
05/8/2009	3,5840	-4,40%	3,8110	3,8110	3,5840	110.363	,00
04/8/2009	3,7490	0,54%	3,7290	3,8110	3,6050	144.258	,00
03/8/2009	3,7290	4,63%	3,6460	3,7490	3,6460	172.090	,00
31/7/2009	3,5640	4,21%	3,5020	3,5840	3,3990	160.149	,00
30/7/2009	3,4200	3,76%	3,3370	3,4200	3,3170	84.840	,00
29/7/2009	3,2960	1,26%	3,2550	3,4200	3,2550	101.468	,00
28/7/2009	3,2550	-4,24%	3,4810	3,5020	3,2550	93.941	,00
27/7/2009	3,3990	1,22%	3,3990	3,5020	3,3990	160.720	,00
24/7/2009	3,3580	1,88%	3,3990	3,4400	3,3580	121.733	,00
23/7/2009	3,2960	-1,23%	3,3170	3,3780	3,2960	48.326	,00
22/7/2009	3,3370	-0,63%	3,3170	3,3990	3,2750	76.862	,00
21/7/2009	3,3580	3,16%	3,2960	3,4810	3,2550	192.905	,00
20/7/2009	3,2550	3,96%	3,2340	3,2750	3,1930	80.231	,00
17/7/2009	3,1310	-1,29%	3,1930	3,2960	3,1310	75.462	,00
16/7/2009	3,1720	-1,31%	3,3170	3,3170	3,1520	127.097	,00
15/7/2009	3,2140	1,97%	3,2140	3,2960	3,1520	120.550	,00
14/7/2009	3,1520	5,52%	3,0900	3,1930	3,0900	117.584	,00
13/7/2009	2,9870	-2,67%	3,0280	3,0690	2,9660	99.159	,00
10/7/2009	3,0690	-3,88%	3,2340	3,2340	3,0080	151.368	,00
09/7/2009	3,1930	1,98%	3,1930	3,2340	3,1520	76.799	,00
08/7/2009	3,1310	-5,01%	3,2550	3,2750	3,1110	116.859	,00
07/7/2009	3,2960	-0,63%	3,3370	3,3780	3,2550	84.976	,00
06/7/2009	3,3170	1,28%	3,2340	3,3580	3,1720	93.302	,00
03/7/2009	3,2750	-3,65%	3,3580	3,4200	3,2550	127.128	,00
02/7/2009	3,3990	-2,36%	3,4200	3,5840	3,3580	193.974	,00
01/7/2009	3,4810	9,74%	3,1520	3,5230	3,1520	320.915	,00
30/6/2009	3,1720	-1,31%	3,2140	3,2750	3,1720	93.418	,00
29/6/2009	3,2140	2,65%	3,1930	3,2140	3,1310	98.999	,00
26/6/2009	3,1310	-0,67%	3,2750	3,2750	3,1310	120.392	,00
25/6/2009	3,1520	-1,93%	3,2140	3,3170	3,0490	244.923	,00
24/6/2009	3,2140	5,41%	3,0490	3,2340	3,0490	193.127	,00
23/6/2009	3,0490	-3,27%	3,0900	3,1930	2,8630	440.906	,00
22/6/2009	3,1520	-12,05%	3,5020	3,5640	3,0080	377.510	,00
19/6/2009	3,5840	4,19%	3,4810	3,6050	3,4200	234.876	,00
18/6/2009	3,4400	-1,77%	3,5840	3,6050	3,3780	653.673	,00
17/6/2009	3,5020	-13,27%	3,9760	4,1410	3,5020	398.029	,00
16/6/2009	4,0380	-2,49%	4,0380	4,1610	3,8520	411.298	,00
15/6/2009	4,1410	3,63%	3,9550	4,2850	3,8730	417.667	,00
12/6/2009	3,9960	4,28%	3,8930	4,0580	3,7900	371.180	,00
11/6/2009	3,8320	6,92%	3,5230	3,8320	3,5230	289.586	,00
10/6/2009	3,5840	1,73%	3,5230	3,6460	3,5230	184.382	,00
09/6/2009	3,5230	-3,37%	3,6460	3,7080	3,5020	169.641	,00
05/6/2009	3,6460	2,91%	3,5840	3,7080	3,5640	142.177	,00
04/6/2009	3,5430	-5,49%	3,7490	3,8320	3,5430	291.447	,00
03/6/2009	3,7490	5,81%	3,6050	3,7900	3,4610	328.161	,00
02/6/2009	3,5430	1,17%	3,5430	3,6670	3,5020	264.716	,00
01/6/2009	3,5020	3,03%	3,4610	3,5640	3,4400	258.580	,00
29/5/2009	3,3990	0,00%	3,5430	3,5640	3,3580	240.591	,00
28/5/2009	3,3990	1,22%	3,3580	3,5020	3,2750	269.805	,00
27/5/2009	3,3580	2,53%	3,3990	3,4200	3,2750	245.179	,00
26/5/2009	3,2750	-3,65%	3,3580	3,3990	3,1110	305.317	,00
25/5/2009	3,3990	7,16%	3,2550	3,3990	3,1520	412.291	,00
22/5/2009	3,1720	3,36%	3,0900	3,2340	3,0690	285.007	,00
21/5/2009	3,0690	-4,51%	3,0900	3,2750	3,0690	292.808	,00
20/5/2009	3,2140	4,72%	3,1720	3,2750	3,0490	530.245	,00
19/5/2009	3,0690	-1,98%	3,1720	3,2550	3,0080	726.617	,00
18/5/2009	3,1310	14,27%	2,7400	3,1310	2,6990	749.726	,00
15/5/2009	2,7400	5,55%	2,7190	2,7810	2,6370	278.751	,00
14/5/2009	2,5960	0,00%	2,5750	2,7190	2,5340	325.376	,00
13/5/2009	2,5960	-3,82%	2,7190	2,9460	2,5960	567.783	,00
12/5/2009	2,6990	0,78%	2,7190	2,8430	2,6990	300.982	,00
11/5/2009	2,6780	0,00%	2,7600	2,9050	2,6160	434.616	,00
08/5/2009	2,6780	15,03%	2,4100	2,6780	2,3280	434.495	,00
07/5/2009	2,3280	-12,38%	2,7810	2,8220	2,3280	358.036	,00
06/5/2009	2,6570	-4,46%	2,8220	2,9460	2,6570	790.178	,00
05/5/2009	2,7810	15,39%	2,4720	2,8630	2,3900	1.143.441	,00
04/5/2009	2,4100	2,64%	2,4310	2,5340	2,3690	320.416	,00
30/4/2009	2,3480	-7,34%	2,6370	2,6370	2,3480	540.931	,00
29/4/2009	2,5340	0,84%	2,6570	2,7190	2,4930	790.923	,00
28/4/2009	2,5130	14,02%	2,3070	2,5130	2,1630	749.509	,00
27/4/2009	2,2040	20,24%	1,8330	2,2040	1,7920	656.768	,00
24/4/2009	1,8330	7,19%	1,7300	1,8540	1,7300	310.501	,00
23/4/2009	1,7100	3,76%	1,6480	1,8130	1,6480	309.430	,00
22/4/2009	1,6480	1,29%	1,6070	1,6890	1,6070	207.465	,00
21/4/2009	1,6270	-8,18%	1,6890	1,7300	1,5660	415.163	,00
16/4/2009	1,7720	3,63%	1,7510	1,8330	1,7510	304.100	,00
15/4/2009	1,7100	15,31%	1,4420	1,7300	1,4010	457.133	,00
14/4/2009	1,4830	0,00%	1,5040	1,6070	1,4210	290.965	,00
09/4/2009	1,4830	5,85%	1,4210	1,5240	1,3800	323.621	,00
08/4/2009	1,4010	9,71%	1,2770	1,4210	1,2570	238.148	,00
07/4/2009	1,2770	-1,62%	1,3180	1,3180	1,2570	83.181	,00
06/4/2009	1,2980	1,64%	1,3180	1,3390	1,2570	120.706	,00
03/4/2009	1,2770	-4,63%	1,3600	1,4210	1,2770	234.083	,00
02/4/2009	1,3390	10,21%	1,2570	1,3390	1,2570	205.962	,00
01/4/2009	1,2150	0,00%	1,2150	1,2360	1,1950	73.009	,00
31/3/2009	1,2150	1,67%	1,2150	1,2360	1,1950	143.234	,00
30/3/2009	1,1950	-4,93%	1,2360	1,2570	1,1740	109.708	,00
27/3/2009	1,2570	-7,57%	1,4010	1,4010	1,2360	161.958	,00
26/3/2009	1,3600	8,19%	1,2770	1,3800	1,2770	240.068	,00
24/3/2009	1,2570	1,70%	1,2980	1,3180	1,2360	127.378	,00
23/3/2009	1,2360	0,00%	1,2570	1,3390	1,2360	237.017	,00
20/3/2009	1,2360	-1,67%	1,2360	1,2980	1,2360	198.122	,00
19/3/2009	1,2570	13,04%	1,1120	1,2980	1,1120	306.708	,00
18/3/2009	1,1120	-1,85%	1,1540	1,1740	1,1120	55.498	,00
17/3/2009	1,1330	0,00%	1,1330	1,1540	1,1120	46.914	,00
16/3/2009	1,1330	1,89%	1,1540	1,1540	1,1120	71.630	,00
13/3/2009	1,1120	-1,85%	1,1740	1,1950	1,1120	136.329	,00
12/3/2009	1,1330	-1,82%	1,1330	1,1540	1,1330	42.000	,00
11/3/2009	1,1540	-1,70%	1,1740	1,2150	1,1330	96.488	,00
10/3/2009	1,1740	5,58%	1,1330	1,1950	1,1120	93.212	,00
09/3/2009	1,1120	0,00%	1,1120	1,1330	1,1120	67.399	,00
06/3/2009	1,1120	-1,85%	1,1120	1,1540	1,1120	62.543	,00
05/3/2009	1,1330	-3,49%	1,1740	1,2360	1,1330	52.980	,00
04/3/2009	1,1740	1,73%	1,1540	1,2150	1,1330	72.018	,00
03/3/2009	1,1540	-1,70%	1,1330	1,1740	1,1330	55.974	,00
27/2/2009	1,1740	-3,37%	1,2150	1,2150	1,1540	59.950	,00
26/2/2009	1,2150	0,00%	1,2360	1,2360	1,1950	48.033	,00
25/2/2009	1,2150	0,00%	1,2570	1,2770	1,1950	82.537	,00
24/2/2009	1,2150	-1,70%	1,2360	1,2360	1,1950	103.762	,00
23/2/2009	1,2360	-3,21%	1,3180	1,3180	1,2150	67.411	,00
20/2/2009	1,2770	-3,11%	1,2770	1,3180	1,2570	59.236	,00
19/2/2009	1,3180	1,54%	1,3180	1,3600	1,2980	95.811	,00
18/2/2009	1,2980	1,64%	1,2980	1,3180	1,2360	82.830	,00
17/2/2009	1,2770	-7,46%	1,3390	1,3600	1,2770	138.142	,00
16/2/2009	1,3800	-5,67%	1,4210	1,4630	1,3600	76.672	,00
13/2/2009	1,4630	-1,35%	1,5240	1,5450	1,4420	137.545	,00
12/2/2009	1,4830	9,04%	1,3390	1,5040	1,3180	191.467	,00
11/2/2009	1,3600	0,00%	1,3390	1,3600	1,3180	48.703	,00
10/2/2009	1,3600	-2,93%	1,3800	1,3800	1,3600	38.060	,00
09/2/2009	1,4010	3,01%	1,3800	1,4010	1,3800	39.224	,00
06/2/2009	1,3600	0,00%	1,4010	1,4010	1,3390	39.337	,00
05/2/2009	1,3600	3,19%	1,3390	1,4010	1,3390	80.521	,00
04/2/2009	1,3180	1,54%	1,3390	1,3390	1,2980	37.548	,00
03/2/2009	1,2980	-1,52%	1,3390	1,3390	1,2980	47.076	,00
02/2/2009	1,3180	-4,49%	1,3800	1,3800	1,3180	32.392	,00
30/1/2009	1,3800	4,70%	1,3390	1,3800	1,3180	85.554	,00
29/1/2009	1,3180	-1,57%	1,3600	1,3800	1,3180	29.015	,00
28/1/2009	1,3390	0,00%	1,3600	1,3800	1,3390	69.566	,00
27/1/2009	1,3390	0,00%	1,3390	1,3800	1,3180	48.713	,00
26/1/2009	1,3390	-2,97%	1,3800	1,3800	1,3390	43.219	,00
23/1/2009	1,3800	1,47%	1,3600	1,3800	1,3390	18.236	,00
22/1/2009	1,3600	-1,45%	1,4210	1,4830	1,3600	109.805	,00
21/1/2009	1,3800	1,47%	1,3390	1,4010	1,2980	79.992	,00
20/1/2009	1,3600	-1,45%	1,3800	1,4010	1,3600	92.753	,00
19/1/2009	1,3800	-5,67%	1,4630	1,4630	1,3800	120.480	,00
16/1/2009	1,4630	0,00%	1,5040	1,5240	1,4420	79.453	,00
15/1/2009	1,4630	-1,35%	1,4630	1,5240	1,4420	68.026	,00
14/1/2009	1,4830	0,00%	1,5660	1,6070	1,4630	115.157	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,5000	20,97 %	1,3000	2
ΦΡΙΓΟ	0,4910	17,18 %	0,0720	354.382
ΠΡΔ	0,4980	10,67 %	0,0480	81.997
ΚΕΚΡ	2,1000	7,97 %	0,1550	41.411
ΟΤΟΕΛ	12,2000	6,09 %	0,7000	67.868
ΕΤΕ	13,7750	5,96 %	0,7750	1.665.619
ΚΡΙ	20,1000	5,79 %	1,1000	6.561
ΔΟΜΙΚ	2,6200	5,65 %	0,1400	176.959
ΕΒΡΟΦ	3,8100	5,54 %	0,2000	21.018
ΚΟΥΑΛ	1,3060	5,49 %	0,0680	147.402

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ONYX	2,0700	-5,91 %	-0,1300	472.789
ΛΑΝΑΚ	1,3400	-5,63 %	-0,0800	3.862
ΜΑΘΙΟ	0,9300	-3,63 %	-0,0350	5.621
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	100
ΙΛΥΔΑ	5,2200	-2,97 %	-0,1600	13.560
ΠΕΡΦ	8,5000	-2,86 %	-0,2500	11.467
ΣΑΝΜΕΖΖ	0,1850	-2,63 %	-0,0050	145.864
ΑΤΕΚ	1,4000	-2,10 %	-0,0300	1.610
ΕΕΕ	43,8600	-1,92 %	-0,8600	21.707
ΔΡΟΜΕ	0,3590	-1,91 %	-0,0070	12.031

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9900	2,88 %	0,1960	40.681.368
ΕΥΡΩΒ	3,5100	2,48 %	0,0850	29.844.198
ΟΠΑΠ	19,0100	-0,47 %	-0,0900	25.933.549
ΕΤΕ	13,7750	5,96 %	0,7750	22.710.135
ΔΕΗ	18,6200	2,31 %	0,4200	19.545.031
ΑΛΦΑ	3,7010	3,38 %	0,1210	15.918.203
MTLN	44,6000	1,83 %	0,8000	7.201.514
ΜΠΕΛΑ	27,9000	0,00 %	0,0000	6.371.904
TITC	53,8000	2,48 %	1,3000	5.843.001
BOCHGR	8,2800	4,28 %	0,3400	5.598.650

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5100	2,48 %	8.483.519	29,84εκ.
ΠΕΙΡ	6,9900	2,88 %	5.827.756	40,68εκ.
ΑΛΦΑ	3,7010	3,38 %	4.342.866	15,92εκ.
ΙΝΛΟΤ	1,0760	1,70 %	2.541.729	2,71εκ.
ΕΤΕ	13,7750	5,96 %	1.665.619	22,71εκ.
ΟΠΑΠ	19,0100	-0,47 %	1.364.892	25,93εκ.
ΔΕΗ	18,6200	2,31 %	1.060.307	19,55εκ.
CREDIA	1,6720	4,24 %	987.514	1,64εκ.
BOCHGR	8,2800	4,28 %	686.198	5,60εκ.
ONYX	2,0700	-5,91 %	472.789	984,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,6200	5,65 %	176.959	1,11 %
ΤΖΚΑ	1,5950	2,24 %	31.869	1,05 %
ΒΙΟΚΑ	1,9750	0,51 %	210.453	0,88 %
ONYX	2,0700	-5,91 %	472.789	0,69 %
ACAG	6,3000	2,94 %	191.857	0,53 %
ΠΛΑΘ	4,1450	2,60 %	224.093	0,51 %
ΠΕΙΡ	6,9900	2,88 %	5.827.756	0,47 %
ΚΟΥΑΛ	1,3060	5,49 %	147.402	0,42 %
EIS	2,0600	-1,90 %	57.247	0,37 %
ΟΠΑΠ	19,0100	-0,47 %	1.364.892	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4910	17,18 %	354.382	17,66 %
ONYX	2,0700	-5,91 %	472.789	12,05 %
ΠΡΔ	0,4980	10,67 %	81.997	11,56 %
ΚΕΚΡ	2,1000	7,97 %	41.411	10,28 %
ΛΑΝΑΚ	1,3400	-5,63 %	3.862	9,15 %
ΔΟΜΙΚ	2,6200	5,65 %	176.959	7,66 %
ΙΝΤΕΤ	1,4750	3,87 %	3.370	7,39 %
ΓΕΒΚΑ	2,4500	2,94 %	13.514	6,72 %
ΕΒΡΟΦ	3,8100	5,54 %	21.018	6,65 %
ΜΑΘΙΟ	0,9300	-3,63 %	5.621	6,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%