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
24/10/2007	9,0230	0,00%	9,0230	9,1050	8,9400	89.881	810.677,32
23/10/2007	9,0230	0,46%	9,0230	9,1050	8,9820	155.382	1.441.040,10
22/10/2007	8,9820	-1,35%	8,9400	9,0230	8,8990	175.384	1.570.331,30
19/10/2007	9,1050	2,31%	8,9400	9,1460	8,9400	194.476	1.762.115,02
18/10/2007	8,8990	-2,26%	9,1880	9,1880	8,8990	172.683	1.568.640,32
17/10/2007	9,1050	0,45%	9,0640	9,1880	9,0230	190.886	1.739.199,46
16/10/2007	9,0640	-2,22%	9,2290	9,2290	9,0230	237.371	2.164.047,34
15/10/2007	9,2700	-0,44%	9,3110	9,3940	9,2700	146.005	1.361.289,30
12/10/2007	9,3110	0,00%	9,3110	9,3940	9,2700	147.786	1.376.464,00
11/10/2007	9,3110	-0,44%	9,3940	9,5170	9,3110	186.910	1.759.665,50
10/10/2007	9,3520	0,00%	9,3520	9,5580	9,2290	338.554	3.187.556,66
09/10/2007	9,3520	0,00%	9,3520	9,3940	9,2290	94.467	878.812,62
08/10/2007	9,3520	-0,45%	9,3940	9,4350	9,2700	95.133	891.064,84
05/10/2007	9,3940	1,34%	9,4350	9,4760	9,3110	163.155	1.533.494,86
04/10/2007	9,2700	-1,32%	9,3520	9,4350	9,2700	194.974	1.819.503,94
03/10/2007	9,3940	0,89%	9,3110	9,5170	9,3110	200.356	1.885.095,58
02/10/2007	9,3110	-1,31%	9,4760	9,6000	9,3110	187.455	1.769.178,56
01/10/2007	9,4350	1,33%	9,3110	9,4350	9,2700	203.818	1.908.341,22
28/9/2007	9,3110	-1,31%	9,4350	9,5170	9,3110	202.523	1.903.991,74
27/9/2007	9,4350	-1,29%	9,5580	9,7230	9,4350	317.140	3.035.935,36
26/9/2007	9,5580	1,75%	9,4760	9,6410	9,4760	154.293	1.475.623,36
25/9/2007	9,3940	-0,43%	9,4760	9,6410	9,3940	275.110	2.617.291,88
24/9/2007	9,4350	3,62%	9,2700	9,5170	9,2290	303.999	2.858.196,00
21/9/2007	9,1050	-0,45%	9,1460	9,2290	9,1050	139.615	1.278.863,86
20/9/2007	9,1460	-0,46%	9,1880	9,2700	9,1050	97.087	893.613,94
19/9/2007	9,1880	2,29%	9,2700	9,3940	9,1050	220.390	2.041.734,04
18/9/2007	8,9820	0,00%	8,9820	9,0640	8,8990	130.672	1.175.308,48
17/9/2007	8,9820	-0,90%	9,0640	9,1460	8,8990	126.125	1.136.325,78
14/9/2007	9,0640	0,00%	9,0640	9,2290	8,9820	112.938	1.024.025,56
13/9/2007	9,0640	0,00%	8,9820	9,1050	8,9820	114.073	1.032.297,02
12/9/2007	9,0640	-1,35%	9,1880	9,2290	8,9820	130.253	1.185.175,66
11/9/2007	9,1880	0,46%	9,2290	9,2700	9,1050	142.222	1.307.352,46
10/9/2007	9,1460	-0,46%	9,1880	9,2700	9,0640	124.864	1.144.044,62
07/9/2007	9,1880	0,46%	9,1880	9,3110	9,1050	192.821	1.774.062,48
06/9/2007	9,1460	0,45%	9,2290	9,3110	9,1050	131.557	1.209.849,50
05/9/2007	9,1050	-1,34%	9,2700	9,3110	9,1050	109.038	1.003.078,50
04/9/2007	9,2290	-0,44%	9,2700	9,2700	9,1460	141.279	1.291.362,26
03/9/2007	9,2700	-1,75%	9,4350	9,4760	9,2700	156.218	1.461.836,56
31/8/2007	9,4350	1,33%	9,3110	9,5170	9,2700	226.046	2.132.322,78
30/8/2007	9,3110	-0,44%	9,4760	9,5580	9,2700	198.554	1.866.339,36
29/8/2007	9,3520	2,71%	8,9400	9,3940	8,8990	368.802	3.378.586,38
28/8/2007	9,1050	-0,90%	9,1880	9,2700	9,1050	268.201	2.466.027,16
27/8/2007	9,1880	-1,32%	9,2290	9,3940	9,1880	291.008	2.697.432,68
24/8/2007	9,3110	0,00%	9,2700	9,4350	9,1050	237.969	2.209.545,34
23/8/2007	9,3110	-2,16%	9,6410	9,7230	9,3110	461.811	4.385.931,94
22/8/2007	9,5170	2,66%	9,3940	9,5580	9,3520	248.488	2.353.977,76
21/8/2007	9,2700	0,44%	9,2290	9,4760	9,1050	277.246	2.578.971,32
20/8/2007	9,2290	-0,44%	9,4350	9,5170	9,2290	443.975	4.130.092,98
17/8/2007	9,2700	5,63%	8,8580	9,3110	8,6930	570.970	5.124.433,12
16/8/2007	8,7760	-1,83%	8,6110	8,9820	8,4870	572.160	5.020.475,04
14/8/2007	8,9400	4,83%	8,5280	9,1050	8,5280	510.388	4.548.267,06
13/8/2007	8,5280	3,50%	8,4050	8,6110	8,3220	331.585	2.804.417,68
10/8/2007	8,2400	-3,85%	8,3220	8,4870	8,1990	740.370	6.170.469,58
09/8/2007	8,5700	-5,02%	8,9820	9,1460	8,5700	269.102	2.373.565,34
08/8/2007	9,0230	0,46%	9,1050	9,2290	8,8990	322.467	2.923.509,04
07/8/2007	8,9820	0,00%	9,2700	9,4350	8,8170	305.101	2.777.935,34
06/8/2007	8,9820	-1,35%	9,0640	9,4760	8,8990	501.333	4.645.866,62
03/8/2007	9,1050	-2,64%	9,4350	9,4760	9,1050	207.709	1.922.603,84
02/8/2007	9,3520	-1,31%	9,4760	9,6410	9,3520	161.641	1.539.275,14
01/8/2007	9,4760	-2,13%	9,4760	9,5170	9,3110	349.754	3.295.524,86
31/7/2007	9,6820	2,62%	9,6820	9,8060	9,6000	418.489	4.051.362,36
30/7/2007	9,4350	1,33%	9,3520	9,5170	9,1880	341.942	3.209.586,06
27/7/2007	9,3110	1,80%	9,0230	9,3940	8,9400	789.280	7.246.836,38
26/7/2007	9,1460	-6,33%	9,7640	9,9290	9,1460	513.059	4.880.772,96
25/7/2007	9,7640	0,42%	9,6000	9,8880	9,4350	324.595	3.148.366,12
24/7/2007	9,7230	-1,67%	10,1760	10,1760	9,7230	596.849	5.949.053,28
23/7/2007	9,8880	2,13%	9,6820	10,1350	9,6820	579.194	5.769.964,72
20/7/2007	9,6820	-1,26%	9,8880	9,9290	9,6000	446.378	4.341.183,70
19/7/2007	9,8060	9,17%	9,0640	9,8470	9,0230	1.207.280	11.505.547,10
18/7/2007	8,9820	0,00%	8,9400	9,0230	8,7760	170.635	1.519.108,32
17/7/2007	8,9820	0,47%	8,9820	8,9820	8,7760	203.164	1.808.351,58
16/7/2007	8,9400	-0,92%	9,1880	9,1880	8,9400	135.046	1.216.837,78
13/7/2007	9,0230	0,93%	9,1460	9,2290	8,8580	278.926	2.527.396,80
12/7/2007	8,9400	2,84%	8,7760	9,1460	8,6520	451.400	4.035.227,36
11/7/2007	8,6930	0,47%	8,5700	8,8170	8,4870	225.749	1.962.308,92
10/7/2007	8,6520	-2,78%	8,8990	9,0640	8,6520	269.412	2.364.968,36
09/7/2007	8,8990	-0,92%	9,0640	9,2700	8,8990	263.714	2.391.051,72
06/7/2007	8,9820	0,93%	8,9400	9,2700	8,8580	376.878	3.417.595,34
05/7/2007	8,8990	-2,70%	9,2290	9,3520	8,8580	621.506	5.667.010,90
04/7/2007	9,1460	9,90%	8,4870	9,1460	8,4460	1.143.092	10.107.533,92
03/7/2007	8,3220	1,50%	8,1990	8,6520	8,1160	541.118	4.533.370,20
02/7/2007	8,1990	1,54%	8,1160	8,1990	8,0750	165.907	1.349.025,34
29/6/2007	8,0750	-1,51%	8,1990	8,1990	8,0340	214.285	1.739.743,70
28/6/2007	8,1990	0,00%	8,2810	8,3220	8,1580	142.067	1.170.433,36
27/6/2007	8,1990	2,05%	8,0340	8,1990	7,9930	340.676	2.750.295,60
26/6/2007	8,0340	-1,01%	8,1990	8,1990	8,0340	275.114	2.230.200,34
25/6/2007	8,1160	-1,50%	8,2400	8,3640	8,1160	237.152	1.949.353,26
22/6/2007	8,2400	-0,99%	8,3220	8,4460	8,2400	149.138	1.240.958,78
21/6/2007	8,3220	-0,99%	8,3220	8,5280	8,2810	227.353	1.908.055,54
20/6/2007	8,4050	-0,97%	8,5700	8,6520	8,3640	218.796	1.865.337,24
19/6/2007	8,4870	0,00%	8,4870	8,6110	8,4870	149.013	1.270.952,12
18/6/2007	8,4870	1,47%	8,4460	8,7340	8,4460	468.829	4.039.492,98
15/6/2007	8,3640	-1,45%	8,5700	8,6930	8,3640	250.935	2.142.230,90
14/6/2007	8,4870	4,57%	8,2400	8,5280	8,1990	478.797	4.018.065,30
13/6/2007	8,1160	-0,51%	8,1160	8,2400	8,0750	217.865	1.778.598,68
12/6/2007	8,1580	1,03%	8,0750	8,2810	8,0750	201.112	1.648.290,78
11/6/2007	8,0750	0,00%	8,2400	8,2810	8,0750	206.633	1.689.832,12
08/6/2007	8,0750	0,51%	7,9930	8,1580	7,9100	424.057	3.404.860,42
07/6/2007	8,0340	-1,01%	8,1580	8,2810	8,0340	325.299	2.642.351,54
06/6/2007	8,1160	-1,50%	8,2400	8,3220	8,0750	268.588	2.190.581,40
05/6/2007	8,2400	-0,50%	8,2810	8,4870	8,1990	370.843	3.096.806,04
04/6/2007	8,2810	-0,99%	8,4050	8,4870	8,2810	410.092	3.442.783,08
01/6/2007	8,3640	4,11%	8,1990	8,3640	8,1580	481.432	3.978.086,64
31/5/2007	8,0340	-2,50%	8,3640	8,4050	8,0340	1.361.121	11.053.336,16
30/5/2007	8,2400	-0,99%	8,2810	8,3640	8,2400	287.091	2.376.985,70
29/5/2007	8,3220	-0,99%	8,4870	8,5280	8,3220	248.767	2.092.966,72
25/5/2007	8,4050	1,50%	8,2810	8,4460	8,2810	404.172	3.376.642,80
24/5/2007	8,2810	-0,99%	8,4050	8,4050	8,2810	297.367	2.477.330,72
23/5/2007	8,3640	-1,45%	8,4870	8,6110	8,3640	222.810	1.889.739,14
22/5/2007	8,4870	1,98%	8,4050	8,6520	8,2810	350.647	2.987.584,36
21/5/2007	8,3220	0,00%	8,3640	8,4460	8,3220	258.361	2.167.770,16
18/5/2007	8,3220	-0,50%	8,4050	8,4870	8,3220	261.591	2.189.095,00
17/5/2007	8,3640	0,00%	8,4870	8,5280	8,3640	201.606	1.702.103,52
16/5/2007	8,3640	-2,40%	8,6110	8,7340	8,3640	402.273	3.397.144,24
15/5/2007	8,5700	-0,95%	8,6520	8,8170	8,5700	146.558	1.275.089,54
14/5/2007	8,6520	0,96%	8,6520	8,9400	8,5700	214.549	1.872.878,44
11/5/2007	8,5700	1,96%	8,4050	8,5700	8,2810	147.589	1.242.352,56
10/5/2007	8,4050	0,49%	8,4460	8,5280	8,4050	102.037	864.986,18
09/5/2007	8,3640	0,00%	8,3640	8,5280	8,2810	160.789	1.349.013,86
08/5/2007	8,3640	-0,49%	8,4050	8,4870	8,3220	91.224	765.934,58
07/5/2007	8,4050	0,00%	8,4460	8,5700	8,3640	134.429	1.136.490,40
04/5/2007	8,4050	-0,49%	8,4460	8,6520	8,4050	111.770	948.767,32
03/5/2007	8,4460	-0,96%	8,5700	8,6520	8,4050	146.282	1.240.949,62
02/5/2007	8,5280	-0,96%	8,7340	8,8170	8,5280	146.054	1.261.164,70
30/4/2007	8,6110	-1,88%	8,7760	8,8990	8,6110	107.593	943.039,18
27/4/2007	8,7760	0,48%	8,8170	9,0640	8,7760	279.420	2.492.424,44
26/4/2007	8,7340	-0,94%	8,9400	8,9820	8,6930	111.278	982.194,62
25/4/2007	8,8170	-1,38%	9,0230	9,1050	8,8170	134.876	1.204.258,24
24/4/2007	8,9400	-1,37%	9,0640	9,2290	8,8580	157.428	1.424.040,48
23/4/2007	9,0640	-1,35%	9,2700	9,3110	9,0640	206.141	1.892.770,56
20/4/2007	9,1880	0,91%	9,2290	9,3110	9,1460	167.996	1.549.058,08
19/4/2007	9,1050	-2,64%	9,1880	9,2700	9,0640	197.214	1.802.316,20
18/4/2007	9,3520	0,44%	9,3110	9,5170	9,1460	290.746	2.710.072,96
17/4/2007	9,3110	0,00%	9,3110	9,3520	9,1050	257.751	2.383.882,04
16/4/2007	9,3110	0,00%	9,3110	9,6000	9,1050	288.657	2.688.571,86
13/4/2007	9,3110	1,34%	9,1880	9,5580	9,1460	457.967	4.308.617,64
12/4/2007	9,1880	9,85%	8,3640	9,1880	8,2400	687.602	6.064.958,90
11/4/2007	8,3640	-0,49%	8,4050	8,4460	8,1580	301.867	2.497.713,42
10/4/2007	8,4050	0,49%	8,3640	8,5280	8,3220	103.162	870.165,44
05/4/2007	8,3640	0,50%	8,3220	8,4460	8,2810	105.074	875.862,94
04/4/2007	8,3220	1,00%	8,3220	8,4870	8,2810	162.306	1.353.335,18
03/4/2007	8,2400	2,56%	7,9930	8,4050	7,9930	479.907	3.946.291,20
02/4/2007	8,0340	-2,50%	8,2400	8,3220	8,0340	314.383	2.552.243,16
30/3/2007	8,2400	-1,96%	8,2810	8,4460	8,1580	312.175	2.596.236,50
29/3/2007	8,4050	1,00%	8,4460	8,4870	8,3640	142.440	1.201.230,40
28/3/2007	8,3220	-1,94%	8,4870	8,4870	8,3220	86.965	731.675,32
27/3/2007	8,4870	1,47%	8,3640	8,5700	8,2400	229.518	1.922.875,24
26/3/2007	8,3640	0,00%	8,3640	8,5280	8,3220	130.729	1.103.377,96
23/3/2007	8,3640	-0,97%	8,5280	8,5280	8,3220	150.304	1.261.352,28
22/3/2007	8,4460	1,99%	8,4460	8,5700	8,3220	207.926	1.755.914,00
21/3/2007	8,2810	-0,99%	8,3640	8,4870	8,2810	185.854	1.551.292,84
20/3/2007	8,3640	-1,92%	8,5280	8,6110	8,3640	119.503	1.011.435,64
19/3/2007	8,5280	2,48%	8,4460	8,6520	8,3640	243.225	2.070.261,62
16/3/2007	8,3220	-0,99%	8,4460	8,4460	8,2400	197.020	1.642.928,70
15/3/2007	8,4050	1,50%	8,4870	8,5700	8,2810	134.834	1.132.244,54
14/3/2007	8,2810	-2,90%	8,2810	8,4050	8,1160	243.742	2.026.634,52
13/3/2007	8,5280	-3,73%	8,8580	8,8580	8,5280	213.147	1.844.137,82
12/3/2007	8,8580	0,47%	8,8170	9,0230	8,8170	143.574	1.283.171,64
09/3/2007	8,8170	0,00%	8,8580	8,9820	8,7760	108.633	963.114,22
08/3/2007	8,8170	0,00%	8,8990	8,9820	8,8170	112.893	1.004.638,56
07/3/2007	8,8170	0,47%	8,9820	9,1050	8,8170	273.625	2.445.256,96
06/3/2007	8,7760	3,91%	8,5700	8,8170	8,5700	228.296	1.989.902,62
05/3/2007	8,4460	-5,53%	8,4460	8,6930	8,3640	487.421	4.240.674,24
02/3/2007	8,9400	2,84%	8,8580	8,9820	8,6520	267.313	2.369.382,38
01/3/2007	8,6930	-6,22%	9,4760	9,5580	8,6930	501.117	4.573.775,70
28/2/2007	9,2700	-4,26%	9,4760	9,8060	9,2700	518.127	4.915.546,48
27/2/2007	9,6820	-6,00%	10,2180	10,2590	9,6000	435.981	4.295.399,66
26/2/2007	10,3000	0,80%	10,2590	10,4240	10,0940	188.708	1.937.899,56
23/2/2007	10,2180	-1,58%	10,3820	10,5060	10,2180	203.735	2.100.242,34
22/2/2007	10,3820	-0,40%	10,5060	10,5880	10,3000	192.648	2.015.968,44
21/2/2007	10,4240	-0,78%	10,5060	10,6300	10,3820	132.299	1.387.994,40
20/2/2007	10,5060	0,79%	10,5060	10,7940	10,4650	190.333	2.031.784,38
16/2/2007	10,4240	-1,17%	10,4650	10,5470	10,4240	120.766	1.267.352,30
15/2/2007	10,5470	-0,78%	10,5880	10,7120	10,4240	133.810	1.411.915,22
14/2/2007	10,6300	2,39%	10,5060	10,6300	10,4650	336.308	3.551.825,00
13/2/2007	10,3820	0,00%	10,3820	10,6300	10,3410	171.853	1.795.433,68
12/2/2007	10,3820	-2,71%	10,6300	10,6300	10,3820	193.501	2.025.891,86
09/2/2007	10,6710	1,18%	10,5470	10,7120	10,5470	94.944	1.012.044,12
08/2/2007	10,5470	-1,16%	10,6710	10,8360	10,5470	157.161	1.673.138,10
07/2/2007	10,6710	-1,14%	10,8770	10,9180	10,6300	253.317	2.722.426,30
06/2/2007	10,7940	-1,51%	10,9590	11,1240	10,7940	169.371	1.851.776,62
05/2/2007	10,9590	-1,12%	11,0000	11,1650	10,9180	174.172	1.918.075,92
02/2/2007	11,0830	-0,73%	11,2890	11,3710	11,0420	202.933	2.273.840,86
01/2/2007	11,1650	1,50%	11,0830	11,4540	10,9590	591.348	6.670.471,24
31/1/2007	11,0000	0,37%	11,0420	11,1240	10,9180	135.592	1.491.203,34
30/1/2007	10,9590	-2,20%	11,0830	11,2480	10,9590	90.933	1.003.988,20
29/1/2007	11,2060	1,11%	11,0000	11,2480	10,9180	130.283	1.453.547,72
26/1/2007	11,0830	0,37%	10,9180	11,0830	10,8770	106.096	1.165.234,58
25/1/2007	11,0420	-1,46%	11,2480	11,3300	11,0000	134.214	1.497.944,20
24/1/2007	11,2060	3,02%	11,0000	11,2480	10,8360	200.460	2.221.003,98
23/1/2007	10,8770	-1,12%	11,0000	11,0830	10,7940	124.845	1.364.287,98
22/1/2007	11,0000	0,00%	11,0000	11,3300	10,7530	295.978	3.275.120,82
19/1/2007	11,0000	-0,75%	11,0830	11,2060	10,9590	104.913	1.160.976,66
18/1/2007	11,0830	-0,37%	11,1240	11,3300	11,0830	154.837	1.734.648,56
17/1/2007	11,1240	-2,17%	11,4540	11,6180	11,0830	203.389	2.305.431,38
16/1/2007	11,3710	4,15%	10,9180	11,4120	10,8770	327.176	3.658.730,80
15/1/2007	10,9180	-2,21%	11,2890	11,3300	10,9180	175.710	1.956.706,36
12/1/2007	11,1650	2,26%	10,9590	11,2480	10,8770	373.935	4.160.111,24
11/1/2007	10,9180	4,33%	10,6300	10,9590	10,4240	735.272	7.885.138,08
10/1/2007	10,4650	-2,31%	10,6710	10,7120	10,4650	139.564	1.473.838,08
09/1/2007	10,7120	-0,38%	10,7530	10,8360	10,6710	138.733	1.489.976,86
08/1/2007	10,7530	-1,14%	10,7530	10,9180	10,7530	130.649	1.413.113,62
05/1/2007	10,8770	-1,12%	10,8770	11,0000	10,7530	114.207	1.240.170,00
04/1/2007	11,0000	-0,38%	11,0830	11,0830	10,8360	89.830	984.478,66
03/1/2007	11,0420	0,76%	11,0000	11,1240	10,9180	146.027	1.610.557,26
02/1/2007	10,9590	3,91%	10,5470	10,9590	10,5470	147.983	1.602.619,08
29/12/2006	10,5470	-0,39%	10,5880	10,7120	10,5470	55.290	586.838,46
28/12/2006	10,5880	0,00%	10,5880	10,7120	10,5880	64.174	684.351,18
27/12/2006	10,5880	0,00%	10,5880	10,6710	10,5470	77.735	824.806,54
22/12/2006	10,5880	-0,78%	10,6300	10,7940	10,5880	116.949	1.248.505,04
21/12/2006	10,6710	-0,38%	10,8360	10,8360	10,5880	148.170	1.586.398,92
20/12/2006	10,7120	0,77%	10,6710	10,8770	10,6710	65.492	704.303,94
19/12/2006	10,6300	-2,27%	10,8770	10,8770	10,6300	156.242	1.674.342,90
18/12/2006	10,8770	-0,75%	10,9590	11,0420	10,8770	316.323	3.485.811,80
15/12/2006	10,9590	0,75%	10,8770	11,0830	10,7530	305.116	3.351.790,78
14/12/2006	10,8770	0,00%	10,9180	11,0420	10,8360	262.444	2.881.336,14
13/12/2006	10,8770	3,13%	10,4650	10,8770	10,4650	437.378	4.728.531,08
12/12/2006	10,5470	0,78%	10,4240	10,6300	10,4240	235.433	2.491.492,78
11/12/2006	10,4650	0,00%	10,5470	10,6300	10,4650	332.295	3.513.996,64
08/12/2006	10,4650	-1,16%	10,5880	10,6300	10,3820	98.623	1.034.310,16
07/12/2006	10,5880	0,78%	10,5880	10,5880	10,4650	77.536	816.744,30
06/12/2006	10,5060	1,60%	10,3820	10,5880	10,3000	184.914	1.932.555,20
05/12/2006	10,3410	-2,33%	10,6710	10,7530	10,3410	229.910	2.414.846,50
04/12/2006	10,5880	-0,78%	10,6710	10,7940	10,4650	217.363	2.302.566,46
01/12/2006	10,6710	-2,26%	10,9180	11,0000	10,6710	361.785	3.930.697,06
30/11/2006	10,9180	-0,37%	10,9590	10,9590	10,6710	313.761	3.388.040,72
29/11/2006	10,9590	0,75%	11,0000	11,0830	10,7530	139.012	1.517.256,38
28/11/2006	10,8770	-0,38%	10,9180	11,0420	10,7120	233.567	2.543.381,80
27/11/2006	10,9180	-1,12%	11,0420	11,2060	10,9180	127.984	1.415.016,14
24/11/2006	11,0420	-1,10%	11,1650	11,2480	11,0420	211.136	2.352.742,30
23/11/2006	11,1650	-0,74%	11,1650	11,3710	11,0420	149.614	1.683.688,06
22/11/2006	11,2480	3,02%	11,0830	11,3300	11,0000	174.378	1.956.327,74
21/11/2006	10,9180	0,38%	10,9180	11,0420	10,8770	154.155	1.688.666,58
20/11/2006	10,8770	-2,94%	11,1650	11,1650	10,8770	143.597	1.578.269,28
17/11/2006	11,2060	-1,45%	11,3300	11,4540	11,0420	162.939	1.833.067,66
16/11/2006	11,3710	-0,36%	11,4120	11,5770	11,3300	208.359	2.384.148,42
15/11/2006	11,4120	0,00%	11,5770	11,5770	11,3710	188.538	2.163.425,74
14/11/2006	11,4120	-0,72%	11,4950	11,6600	11,3710	175.978	2.018.674,20
13/11/2006	11,4950	-2,10%	11,7420	11,8240	11,4950	154.607	1.802.290,62
10/11/2006	11,7420	0,70%	11,6600	11,8240	11,4950	199.623	2.334.375,12
09/11/2006	11,6600	1,44%	11,6600	11,7010	11,4950	173.163	2.017.205,84
08/11/2006	11,4950	0,36%	11,3710	11,7420	11,3300	327.843	3.805.240,72
07/11/2006	11,4540	3,35%	11,1240	11,4950	11,0420	401.690	4.553.996,62
06/11/2006	11,0830	-0,37%	11,1240	11,2480	11,0420	185.351	2.066.751,24
03/11/2006	11,1240	1,51%	10,9590	11,1240	10,9590	124.666	1.379.450,64
02/11/2006	10,9590	-2,57%	11,2480	11,2890	10,9590	151.449	1.684.957,88
01/11/2006	11,2480	0,37%	11,2890	11,3300	11,0830	162.577	1.823.898,10
31/10/2006	11,2060	2,64%	10,9590	11,3710	10,9590	425.977	4.778.934,26
30/10/2006	10,9180	1,53%	10,6710	10,9590	10,6300	209.056	2.264.681,58
27/10/2006	10,7530	-1,14%	10,8770	11,0830	10,7530	172.602	1.881.084,56
26/10/2006	10,8770	-1,49%	11,2060	11,2060	10,8770	131.040	1.446.091,86
25/10/2006	11,0420	-1,10%	11,2480	11,3710	11,0420	244.249	2.741.669,82
24/10/2006	11,1650	3,04%	10,9180	11,2060	10,7120	471.634	5.179.085,94
23/10/2006	10,8360	2,74%	10,5470	10,9590	10,5060	411.345	4.456.727,66
20/10/2006	10,5470	0,78%	10,4650	10,6710	10,4650	175.950	1.857.709,38
19/10/2006	10,4650	0,80%	10,3410	10,5470	10,3410	160.242	1.676.486,38
18/10/2006	10,3820	1,20%	10,2590	10,4650	10,2590	142.781	1.480.827,18
17/10/2006	10,2590	-0,40%	10,3000	10,4240	10,2590	83.600	863.800,68
16/10/2006	10,3000	-1,19%	10,5470	10,5880	10,3000	72.950	759.936,40
13/10/2006	10,4240	-1,17%	10,6300	10,7120	10,4240	190.206	2.009.144,58
12/10/2006	10,5470	1,18%	10,4650	10,7120	10,4240	170.578	1.808.040,90
11/10/2006	10,4240	0,80%	10,4650	10,5470	10,3820	157.800	1.650.305,16
10/10/2006	10,3410	-0,80%	10,4650	10,6710	10,3410	293.752	3.079.901,80
09/10/2006	10,4240	3,27%	10,0940	10,5060	10,0530	226.466	2.350.221,64
06/10/2006	10,0940	-2,39%	10,2590	10,4650	10,0940	187.693	1.936.831,48
05/10/2006	10,3410	1,62%	10,3410	10,3820	10,2590	188.645	1.948.624,22
04/10/2006	10,1760	1,22%	10,0530	10,2590	10,0530	185.616	1.887.018,58
03/10/2006	10,0530	0,83%	9,9700	10,0940	9,9290	169.092	1.698.423,40
02/10/2006	9,9700	-3,59%	10,1760	10,2590	9,9700	257.640	2.590.521,08
29/9/2006	10,3410	-1,57%	10,4650	10,5060	10,2180	208.363	2.153.368,96
28/9/2006	10,5060	0,39%	10,5470	10,5880	10,2590	195.218	2.035.858,44
27/9/2006	10,4650	3,26%	10,3000	10,5470	10,2180	533.164	5.560.935,22
26/9/2006	10,1350	1,65%	10,1350	10,4650	10,0530	446.442	4.592.285,08
25/9/2006	9,9700	-0,83%	10,1760	10,2590	9,9700	192.400	1.942.757,84
22/9/2006	10,0530	-1,21%	10,1760	10,1760	9,9290	112.400	1.127.102,52
21/9/2006	10,1760	0,00%	10,1760	10,2590	10,0940	144.771	1.474.471,16
20/9/2006	10,1760	1,22%	10,0530	10,1760	10,0120	153.285	1.551.340,84
19/9/2006	10,0530	1,25%	9,9290	10,0940	9,8470	109.514	1.090.808,38
18/9/2006	9,9290	-1,23%	10,1760	10,1760	9,8880	69.232	696.353,70
15/9/2006	10,0530	0,83%	9,9290	10,0530	9,8470	133.289	1.328.411,76
14/9/2006	9,9700	-0,83%	10,1350	10,1760	9,8470	96.391	961.993,26
13/9/2006	10,0530	-0,81%	10,3410	10,4240	10,0120	114.667	1.167.890,36
12/9/2006	10,1350	-0,81%	10,1760	10,5060	10,0940	255.532	2.637.168,74
11/9/2006	10,2180	2,49%	10,0120	10,2180	9,8470	85.988	869.790,94
08/9/2006	9,9700	0,41%	10,0530	10,0940	9,9290	112.247	1.122.541,42
07/9/2006	9,9290	-0,41%	9,8880	10,0530	9,8470	108.086	1.074.588,60
06/9/2006	9,9700	-1,23%	10,1760	10,3000	9,9700	182.499	1.852.119,78
05/9/2006	10,0940	0,41%	10,1760	10,1760	10,0530	72.774	736.166,20
04/9/2006	10,0530	0,83%	10,0530	10,2590	9,9700	141.263	1.434.226,10
01/9/2006	9,9700	0,41%	9,9290	10,0530	9,7640	231.493	2.301.735,66
31/8/2006	9,9290	0,83%	9,8880	9,9700	9,8060	187.379	1.853.903,32
30/8/2006	9,8470	-1,23%	10,0530	10,1760	9,8470	121.668	1.211.999,94
29/8/2006	9,9700	0,41%	10,0940	10,2590	9,9700	174.717	1.769.033,76
28/8/2006	9,9290	-2,03%	10,1760	10,2590	9,8880	261.419	2.626.433,08
25/8/2006	10,1350	-5,75%	10,6710	10,8360	10,1350	494.074	5.145.433,54
24/8/2006	10,7530	-0,77%	10,7120	10,8770	10,7120	97.288	1.050.756,22
23/8/2006	10,8360	2,34%	10,6710	10,8770	10,5880	186.152	2.007.815,98
22/8/2006	10,5880	-3,02%	10,9590	11,0420	10,5880	263.758	2.845.784,72
21/8/2006	10,9180	3,92%	10,4650	11,0000	10,4240	425.211	4.597.970,74
18/8/2006	10,5060	0,00%	10,5060	10,6300	10,4650	171.601	1.810.558,36

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.%