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
06/6/2005	8,6110	-0,94%	8,7340	8,7340	8,5700	78.000	674.694,52
03/6/2005	8,6930	1,93%	8,5280	8,7340	8,4870	227.836	1.962.672,80
02/6/2005	8,5280	-0,49%	8,5700	8,6930	8,4870	103.010	881.737,74
01/6/2005	8,5700	0,49%	8,5280	8,6520	8,4870	121.817	1.043.842,66
31/5/2005	8,5280	-2,83%	8,8990	8,8990	8,4870	190.515	1.645.644,56
30/5/2005	8,7760	2,91%	8,4460	8,7760	8,4050	171.117	1.481.782,90
27/5/2005	8,5280	0,97%	8,6520	8,8990	8,4870	368.396	3.193.449,58
26/5/2005	8,4460	4,07%	8,1990	8,4870	8,1580	231.552	1.934.556,32
25/5/2005	8,1160	1,02%	8,0340	8,1990	7,9520	84.515	684.745,26
24/5/2005	8,0340	2,63%	7,8280	8,0750	7,8280	98.079	783.233,52
23/5/2005	7,8280	-2,56%	8,0340	8,0750	7,7870	32.173	255.014,42
20/5/2005	8,0340	0,51%	7,9520	8,0340	7,9100	44.316	354.921,02
19/5/2005	7,9930	2,11%	7,8690	8,0340	7,8690	48.181	383.667,42
18/5/2005	7,8280	-0,52%	7,8280	7,9520	7,7870	95.775	752.398,22
17/5/2005	7,8690	-2,05%	8,0340	8,0340	7,8280	43.073	341.845,96
16/5/2005	8,0340	-0,51%	8,0750	8,1160	7,9520	31.061	249.673,60
13/5/2005	8,0750	-1,51%	8,1990	8,2400	8,0750	42.482	346.386,80
12/5/2005	8,1990	3,11%	8,0750	8,2400	7,9930	186.227	1.512.069,92
11/5/2005	7,9520	1,05%	7,8690	7,9930	7,7870	46.799	371.313,60
10/5/2005	7,8690	0,00%	7,8690	8,0340	7,8280	38.650	306.404,42
09/5/2005	7,8690	-2,05%	7,9100	7,9520	7,7460	90.356	709.369,70
06/5/2005	8,0340	-0,51%	8,0750	8,1160	7,9520	27.642	222.488,90
05/5/2005	8,0750	-0,51%	8,1160	8,1990	8,0750	64.023	520.310,98
04/5/2005	8,1160	-0,51%	8,1580	8,1580	7,9100	80.215	643.221,94
03/5/2005	8,1580	2,06%	8,1160	8,2810	8,0750	166.907	1.365.751,46
28/4/2005	7,9930	5,16%	7,6630	8,0340	7,6010	152.362	1.189.990,76
27/4/2005	7,6010	-1,34%	7,7460	7,7460	7,5600	52.811	402.226,98
26/4/2005	7,7040	0,54%	7,7040	7,8280	7,6630	81.042	626.922,50
25/4/2005	7,6630	-2,11%	7,7870	7,7870	7,6430	42.918	330.767,32
22/4/2005	7,8280	1,06%	7,8280	7,9100	7,7460	65.267	511.933,96
21/4/2005	7,7460	1,91%	7,6430	7,7870	7,5600	81.450	621.338,30
20/4/2005	7,6010	-1,87%	7,7870	7,8690	7,5600	90.737	703.246,96
19/4/2005	7,7460	1,35%	7,7460	7,7870	7,6430	88.502	682.522,24
18/4/2005	7,6430	-2,87%	7,7040	7,7040	7,5600	161.482	1.234.661,76
15/4/2005	7,8690	-2,55%	7,9520	7,9520	7,8280	118.407	934.354,92
14/4/2005	8,0750	-3,46%	8,2810	8,3220	8,0340	190.575	1.559.300,56
13/4/2005	8,3640	-1,92%	8,6520	8,6520	8,2810	109.437	925.730,08
12/4/2005	8,5280	1,46%	8,3220	8,5700	8,3220	99.129	840.474,02
11/4/2005	8,4050	0,49%	8,1990	8,4050	8,1990	63.504	529.217,96
08/4/2005	8,3640	0,50%	8,3640	8,4460	8,1580	180.244	1.501.995,90
07/4/2005	8,3220	4,65%	7,9100	8,3640	7,9100	206.983	1.698.208,36
06/4/2005	7,9520	1,58%	7,8280	8,0750	7,7870	203.164	1.607.358,46
05/4/2005	7,8280	1,06%	7,7870	7,9930	7,7870	84.483	667.542,12
04/4/2005	7,7460	-2,07%	7,9100	7,9100	7,7460	69.579	543.640,76
01/4/2005	7,9100	0,52%	7,7040	7,9520	7,6630	157.124	1.230.522,40
31/3/2005	7,8690	0,52%	7,9100	8,0340	7,6630	343.212	2.718.642,66
30/3/2005	7,8280	-3,55%	8,1160	8,1580	7,7040	204.083	1.610.357,24
29/3/2005	8,1160	-1,50%	8,1580	8,2400	8,0340	87.401	712.165,18
24/3/2005	8,2400	1,01%	8,1580	8,3220	8,1160	111.193	914.605,84
23/3/2005	8,1580	1,54%	7,9520	8,1990	7,9100	144.832	1.175.703,42
22/3/2005	8,0340	3,72%	7,7460	8,0750	7,5600	332.848	2.626.212,56
21/3/2005	7,7460	-6,92%	8,2400	8,3640	7,6430	409.116	3.231.774,64
18/3/2005	8,3220	1,00%	8,3220	8,4460	8,1160	314.691	2.614.161,52
17/3/2005	8,2400	-6,11%	8,7760	8,7760	8,1990	488.789	4.119.409,68
16/3/2005	8,7760	-4,48%	9,1880	9,1880	8,7340	213.746	1.915.956,08
15/3/2005	9,1880	-2,19%	9,3940	9,4760	9,1050	99.097	920.641,98
11/3/2005	9,3940	1,34%	9,3110	9,4760	9,2700	133.921	1.250.685,58
10/3/2005	9,2700	-0,88%	9,3940	9,4350	9,1880	152.303	1.412.912,30
09/3/2005	9,3520	-2,58%	9,6000	9,6410	9,2700	123.495	1.167.004,54
08/3/2005	9,6000	0,00%	9,5170	9,6820	9,4760	103.527	992.002,46
07/3/2005	9,6000	-1,27%	9,7230	9,8670	9,5170	101.363	982.746,28
04/3/2005	9,7230	1,28%	9,6000	9,7230	9,6000	101.464	979.034,60
03/3/2005	9,6000	0,00%	9,5580	9,7230	9,3940	97.588	933.382,04
02/3/2005	9,6000	-0,43%	9,6410	9,6410	9,3940	127.610	1.212.005,18
01/3/2005	9,6410	0,00%	9,7230	9,9500	9,4760	343.510	3.338.136,46
28/2/2005	9,6410	4,46%	9,3110	9,6820	9,2290	312.722	2.956.541,44
25/2/2005	9,2290	1,36%	9,2290	9,3520	9,1460	173.451	1.598.637,56
24/2/2005	9,1050	0,00%	9,1880	9,3110	9,0640	127.251	1.166.693,06
23/2/2005	9,1050	-0,90%	9,1880	9,3110	9,0640	140.721	1.291.270,60
22/2/2005	9,1880	-0,88%	9,4760	9,4760	9,1050	120.031	1.108.370,92
21/2/2005	9,2700	-1,32%	9,3940	9,5580	9,2290	114.573	1.076.021,88
18/2/2005	9,3940	-0,87%	9,5170	9,5170	9,2700	153.117	1.439.476,72
17/2/2005	9,4760	2,68%	9,3520	9,6820	9,3520	1.937.649	18.006.596,48
16/2/2005	9,2290	0,45%	9,3110	9,6000	9,1050	680.525	6.401.051,14
15/2/2005	9,1880	4,21%	8,7760	9,2290	8,6930	453.526	4.095.189,96
14/2/2005	8,8170	0,95%	8,7340	8,8990	8,6930	104.815	921.971,78
11/2/2005	8,7340	-0,48%	8,7760	8,8580	8,6930	72.160	632.096,24
10/2/2005	8,7760	2,40%	8,6520	8,8580	8,6520	159.996	1.400.884,80
09/2/2005	8,5700	-1,41%	8,6930	8,7340	8,5280	163.188	1.404.980,48
08/2/2005	8,6930	-0,47%	8,7340	8,8580	8,6520	115.800	1.014.571,16
07/2/2005	8,7340	-0,48%	8,8170	8,9400	8,6930	87.885	774.827,32
04/2/2005	8,7760	0,95%	8,6520	8,8990	8,6520	144.952	1.277.649,30
03/2/2005	8,6930	0,47%	8,5700	8,7760	8,5700	172.035	1.498.295,68
02/2/2005	8,6520	-0,47%	8,7340	8,7760	8,5280	252.383	2.181.625,62
01/2/2005	8,6930	-0,95%	8,7760	8,8170	8,6520	121.545	1.060.321,98
31/1/2005	8,7760	0,00%	8,8580	8,9400	8,6930	242.180	2.140.733,34
28/1/2005	8,7760	0,00%	8,7340	8,9820	8,5700	409.053	3.582.681,10
27/1/2005	8,7760	0,48%	8,8170	8,8580	8,6110	202.871	1.768.689,54
26/1/2005	8,7340	-3,20%	9,0230	9,0230	8,6930	533.482	4.698.434,80
25/1/2005	9,0230	4,78%	8,6930	9,0230	8,6930	311.974	2.774.479,84
24/1/2005	8,6110	0,00%	8,6110	8,6930	8,5700	112.586	971.208,80
21/1/2005	8,6110	0,00%	8,5280	8,7760	8,5280	186.571	1.618.208,48
20/1/2005	8,6110	-2,34%	8,7760	8,8990	8,5700	250.700	2.182.262,88
19/1/2005	8,8170	2,88%	8,5700	8,8580	8,5700	146.690	1.283.774,12
18/1/2005	8,5700	-4,14%	8,9400	8,9400	8,4870	161.540	1.397.850,40
17/1/2005	8,9400	-0,47%	8,9820	9,1050	8,8170	361.575	3.242.097,86
14/1/2005	8,9820	1,40%	8,8990	9,0640	8,8170	201.425	1.802.830,32
13/1/2005	8,8580	-2,27%	9,0640	9,1460	8,7760	283.987	2.526.792,50
12/1/2005	9,0640	2,80%	8,8580	9,1050	8,8170	315.370	2.847.132,36
11/1/2005	8,8170	0,00%	8,7760	8,8990	8,4870	234.384	2.037.764,16
10/1/2005	8,8170	-1,84%	9,0230	9,1050	8,7340	257.433	2.288.180,02
07/1/2005	8,9820	4,81%	8,5700	9,0230	8,5700	377.049	3.344.715,32
05/1/2005	8,5700	0,00%	8,4870	8,6930	8,4460	211.446	1.809.799,86
04/1/2005	8,5700	2,46%	8,3220	8,6110	8,2400	229.636	1.944.007,28
03/1/2005	8,3640	3,06%	8,1160	8,4460	8,1160	326.251	2.728.745,22
31/12/2004	8,1160	0,00%	8,1160	8,1990	8,0340	41.461	337.571,90
30/12/2004	8,1160	0,00%	8,1160	8,2400	8,0340	105.802	864.072,26
29/12/2004	8,1160	2,06%	7,9520	8,1160	7,8690	114.289	918.904,38
28/12/2004	7,9520	0,00%	7,9520	8,0340	7,9100	89.865	716.737,54
27/12/2004	7,9520	1,58%	7,7460	7,9520	7,7460	109.838	866.849,60
24/12/2004	7,8280	0,53%	7,7870	7,8690	7,7040	35.561	276.742,44
23/12/2004	7,7870	0,00%	7,8690	7,9520	7,7870	93.884	741.344,26
22/12/2004	7,7870	-1,55%	7,9100	7,9520	7,7870	92.978	732.377,46
21/12/2004	7,9100	-1,04%	8,0340	8,0340	7,8690	97.166	772.766,58
20/12/2004	7,9930	3,19%	7,7870	7,9930	7,7040	199.733	1.574.081,84
17/12/2004	7,7460	0,55%	7,7040	7,9100	7,6630	247.621	1.929.272,90
16/12/2004	7,7040	0,54%	7,6430	7,7870	7,6010	163.434	1.255.164,82
15/12/2004	7,6630	0,82%	7,6010	7,6630	7,5190	101.256	768.570,30
14/12/2004	7,6010	-1,34%	7,7460	7,7460	7,5600	156.507	1.193.090,26
13/12/2004	7,7040	-1,07%	7,8690	7,9520	7,7040	98.379	767.560,72
10/12/2004	7,7870	-0,52%	7,7460	7,8690	7,6630	137.211	1.065.668,22
09/12/2004	7,8280	-3,55%	8,1580	8,2400	7,7040	488.266	3.872.874,78
08/12/2004	8,1160	-0,51%	8,0750	8,2810	8,0750	164.192	1.346.337,82
07/12/2004	8,1580	-0,50%	8,1580	8,5700	8,1160	519.578	4.336.962,40
06/12/2004	8,1990	1,02%	8,1160	8,2400	7,9930	78.531	640.407,50
03/12/2004	8,1160	-1,99%	8,2810	8,3640	8,0750	127.746	1.049.629,76
02/12/2004	8,2810	0,50%	8,2400	8,3220	8,1990	173.166	1.432.670,92
01/12/2004	8,2400	2,04%	7,9100	8,2400	7,9100	129.266	1.053.235,58
30/11/2004	8,0750	0,00%	8,0750	8,2400	7,9930	187.039	1.517.454,68
29/11/2004	8,0750	3,70%	7,8280	8,1990	7,8280	307.837	2.468.906,66
26/11/2004	7,7870	1,88%	7,6630	7,8280	7,6630	168.248	1.301.923,86
25/11/2004	7,6430	3,93%	7,4780	7,7040	7,3950	126.269	957.364,54
24/11/2004	7,3540	0,00%	7,3950	7,5190	7,3130	139.214	1.029.695,62
23/11/2004	7,3540	-1,12%	7,4780	7,5600	7,2720	106.500	786.051,66
22/11/2004	7,4370	-2,16%	7,5600	7,5600	7,3950	140.252	1.047.555,48
19/11/2004	7,6010	-0,81%	7,7040	7,7870	7,5600	101.760	782.926,64
18/11/2004	7,6630	0,26%	7,6430	7,8280	7,6430	203.941	1.576.482,02
17/11/2004	7,6430	3,35%	7,3540	7,6630	7,2720	212.101	1.600.537,80
16/11/2004	7,3950	0,00%	7,4370	7,5190	7,3130	144.932	1.073.264,52
15/11/2004	7,3950	4,66%	6,9830	7,4370	6,9830	203.459	1.480.909,04
12/11/2004	7,0660	-1,15%	7,3130	7,3130	7,0250	99.164	708.167,56
11/11/2004	7,1480	2,36%	6,9830	7,2310	6,9830	104.608	744.800,22
10/11/2004	6,9830	-1,17%	7,1070	7,1890	6,8190	168.798	1.177.982,76
09/11/2004	7,0660	-0,58%	7,0660	7,1480	6,9830	101.119	714.180,62
08/11/2004	7,1070	-3,36%	7,3540	7,3950	7,0660	124.991	899.111,36
05/11/2004	7,3540	-0,55%	7,3950	7,5190	7,2310	231.822	1.704.171,72
04/11/2004	7,3950	2,27%	7,2310	7,4780	7,1070	224.795	1.645.966,08
03/11/2004	7,2310	0,58%	7,1890	7,3540	7,0250	167.813	1.202.277,38
02/11/2004	7,1890	3,56%	7,0250	7,3540	7,0250	626.483	4.507.910,46
01/11/2004	6,9420	6,31%	6,5710	6,9420	6,5710	258.364	1.746.688,54
29/10/2004	6,5300	3,93%	6,3240	6,5710	6,2830	191.510	1.238.784,18
27/10/2004	6,2830	0,00%	6,2420	6,3650	6,2420	52.550	330.682,40
26/10/2004	6,2830	1,32%	6,1590	6,3240	6,1590	64.731	404.969,22
25/10/2004	6,2010	-1,94%	6,1590	6,2420	6,1590	53.164	329.700,07
22/10/2004	6,3240	-0,64%	6,3650	6,4070	6,2830	94.817	601.123,57
21/10/2004	6,3650	2,64%	6,2010	6,3650	6,2010	105.140	661.649,72
20/10/2004	6,2010	0,68%	6,1180	6,2420	6,0980	83.550	514.824,42
19/10/2004	6,1590	2,39%	6,0980	6,2010	6,0150	89.309	337.373,44
18/10/2004	6,0150	0,69%	6,0360	6,0980	5,9740	100.633	607.548,52
15/10/2004	5,9740	-1,69%	5,9950	6,0770	5,9530	59.415	357.581,51
14/10/2004	6,0770	-0,34%	6,0560	6,1180	5,9950	62.001	377.016,14
13/10/2004	6,0980	-2,31%	6,2420	6,2420	6,0770	82.204	502.112,29
12/10/2004	6,2420	0,00%	6,2420	6,2830	6,0560	115.196	707.737,11
11/10/2004	6,2420	-1,30%	6,3240	6,3240	6,1590	72.003	448.111,56
08/10/2004	6,3240	0,00%	6,3240	6,3650	6,2420	71.926	454.428,82
07/10/2004	6,3240	-0,64%	6,3240	6,4480	6,2830	78.149	498.664,98
06/10/2004	6,3650	0,65%	6,3240	6,4070	6,2420	74.311	472.154,75
05/10/2004	6,3240	0,65%	6,3240	6,4890	6,3240	292.680	1.875.131,76
04/10/2004	6,2830	2,70%	6,1180	6,3240	6,0980	310.259	1.918.881,06
01/10/2004	6,1180	0,67%	6,0360	6,1590	6,0360	166.106	1.015.309,58
30/9/2004	6,0770	0,68%	6,0770	6,1180	5,9950	263.010	1.603.399,63
29/9/2004	6,0360	0,68%	6,0560	6,1180	5,9740	151.011	915.668,25
28/9/2004	5,9950	3,56%	5,7060	6,0560	5,6860	543.099	3.157.621,50
27/9/2004	5,7890	-2,75%	5,9740	5,9740	5,7680	136.091	796.556,83
24/9/2004	5,9530	-1,70%	6,0770	6,0770	5,9120	147.281	880.854,15
23/9/2004	6,0560	-1,01%	6,0560	6,0980	5,9950	139.512	841.211,22
22/9/2004	6,1180	-0,67%	6,1180	6,1590	6,0770	104.916	642.450,23
21/9/2004	6,1590	-1,33%	6,2010	6,2830	6,0980	196.604	1.213.448,36
20/9/2004	6,2420	0,00%	6,2420	6,2830	6,2010	61.083	380.811,65
17/9/2004	6,2420	-0,65%	6,2830	6,3240	6,2010	78.080	488.202,22
16/9/2004	6,2830	-1,94%	6,2830	6,3650	6,2830	87.680	555.366,67
15/9/2004	6,4070	3,32%	6,2010	6,4480	6,2010	274.034	1.737.586,17
14/9/2004	6,2010	-0,66%	6,2010	6,2420	6,1590	121.388	753.783,99
13/9/2004	6,2420	-0,65%	6,3240	6,3650	6,2010	139.866	882.291,10
10/9/2004	6,2830	1,32%	6,2010	6,4070	6,2010	304.932	1.927.136,35
09/9/2004	6,2010	0,00%	6,1590	6,2420	6,1180	71.934	446.283,07
08/9/2004	6,2010	-2,58%	6,2420	6,3240	6,1590	140.829	885.196,18
07/9/2004	6,3650	1,31%	6,2420	6,3650	6,1590	119.625	753.308,82
06/9/2004	6,2830	-1,94%	6,3240	6,4070	6,2420	56.919	359.191,60
03/9/2004	6,4070	0,66%	6,3240	6,4480	6,2420	179.602	1.139.278,36
02/9/2004	6,3650	-1,29%	6,3240	6,4480	6,2830	166.935	1.062.185,62
01/9/2004	6,4480	-0,63%	6,4890	6,5300	6,3650	103.763	668.843,14
31/8/2004	6,4890	-1,88%	6,4890	6,6130	6,4070	114.067	743.973,10
30/8/2004	6,6130	-3,60%	6,7770	6,8600	6,5710	66.159	443.372,76
27/8/2004	6,8600	1,22%	6,7770	6,9420	6,6950	57.393	393.130,94
26/8/2004	6,7770	1,22%	6,7770	6,8190	6,6540	56.540	381.742,72
25/8/2004	6,6950	2,53%	6,5710	6,7360	6,4890	247.726	1.634.390,94
24/8/2004	6,5300	-0,62%	6,4890	6,6950	6,4070	218.655	1.429.167,24
23/8/2004	6,5710	0,00%	6,5300	6,6130	6,4890	95.300	624.336,34
20/8/2004	6,5710	0,00%	6,6130	6,7770	6,4070	255.559	1.683.385,90
19/8/2004	6,5710	-0,64%	6,6540	6,7360	6,5300	35.309	233.203,96
18/8/2004	6,6130	-3,02%	6,8600	6,8600	6,5710	50.209	334.542,02
17/8/2004	6,8190	1,85%	6,6950	6,9010	6,6950	38.074	259.812,12
16/8/2004	6,6950	-2,41%	6,8600	6,8600	6,6540	25.019	168.710,10
12/8/2004	6,8600	0,00%	6,9010	6,9420	6,7770	49.814	342.113,88
11/8/2004	6,8600	-0,59%	6,9420	6,9830	6,8190	61.334	423.735,52
10/8/2004	6,9010	0,00%	6,9010	6,9830	6,9010	59.671	413.751,34
09/8/2004	6,9010	0,60%	6,8600	7,0250	6,8600	72.239	499.255,76
06/8/2004	6,8600	-1,76%	6,9420	6,9830	6,8190	93.489	643.453,80
05/8/2004	6,9830	1,19%	6,9010	6,9830	6,8600	60.775	421.436,06
04/8/2004	6,9010	-1,77%	7,0250	7,0660	6,8600	73.712	510.997,82
03/8/2004	7,0250	0,00%	7,0250	7,1890	7,0250	71.994	509.515,18
02/8/2004	7,0250	-0,58%	7,0660	7,1070	6,9830	63.868	449.716,62
30/7/2004	7,0660	-3,38%	7,3130	7,3130	7,0250	71.923	513.643,72
29/7/2004	7,3130	0,00%	7,3540	7,4780	7,2720	66.749	490.857,24
28/7/2004	7,3130	2,90%	7,1890	7,5600	7,1480	141.838	1.040.753,94
27/7/2004	7,1070	1,78%	6,9830	7,1070	6,9420	76.491	538.202,20
26/7/2004	6,9830	-2,31%	7,0660	7,2310	6,9010	94.069	662.992,50
23/7/2004	7,1480	-1,15%	7,1890	7,2310	7,0250	93.551	663.100,36
22/7/2004	7,2310	0,58%	7,1890	7,2310	7,0250	55.465	394.549,44
21/7/2004	7,1890	-0,58%	7,2310	7,3130	7,0250	169.107	1.207.410,78
20/7/2004	7,2310	-0,56%	7,2720	7,3540	7,1480	57.597	394.622,04
19/7/2004	7,2720	-1,12%	7,3540	7,4370	7,2310	38.834	284.682,80
16/7/2004	7,3540	0,56%	7,3130	7,3950	7,2720	38.803	283.765,26
15/7/2004	7,3130	-1,67%	7,4370	7,4370	7,2720	36.407	266.896,66
14/7/2004	7,4370	-2,16%	7,5600	7,5600	7,3130	83.161	616.664,88
13/7/2004	7,6010	-2,39%	7,8280	7,8280	7,5600	55.572	425.033,98
12/7/2004	7,7870	-1,55%	7,8690	7,8690	7,6630	36.898	,00
09/7/2004	7,9100	-0,53%	7,8280	7,9520	7,8280	29.144	229.670,84
08/7/2004	7,9520	2,66%	7,6630	7,9520	7,6430	78.823	616.441,22
07/7/2004	7,7460	3,58%	7,4780	7,7460	7,4780	101.269	773.464,22
06/7/2004	7,4780	0,00%	7,4370	7,5190	7,3130	35.105	260.728,02
05/7/2004	7,4780	-1,08%	7,5190	7,5600	7,3950	28.269	210.860,90
02/7/2004	7,5600	2,80%	7,4370	7,6630	7,3950	90.954	684.535,06
01/7/2004	7,3540	0,56%	7,3950	7,4780	7,3130	56.913	419.660,00
30/6/2004	7,3130	-0,56%	7,3540	7,4780	7,2310	163.146	1.198.431,72
29/6/2004	7,3540	-3,78%	7,5190	7,7040	7,2720	87.289	647.711,70
28/6/2004	7,6430	1,65%	7,5600	7,7460	7,5190	92.727	710.626,48
25/6/2004	7,5190	-2,40%	7,7460	7,7460	7,3540	103.819	788.269,16
24/6/2004	7,7040	-3,12%	7,9520	7,9520	7,6630	68.895	537.039,40
23/6/2004	7,9520	-3,50%	8,0750	8,1160	7,8690	44.323	355.258,64
22/6/2004	8,2400	1,53%	7,9930	8,2810	7,9930	144.117	1.178.411,40
21/6/2004	8,1160	2,06%	8,0340	8,1580	7,9100	130.465	1.046.019,02
18/6/2004	7,9520	-2,02%	8,0340	8,1160	7,8280	162.190	1.288.570,40
17/6/2004	8,1160	0,00%	8,2810	8,2810	7,7460	169.288	1.347.749,24
16/6/2004	8,1160	1,02%	8,1160	8,1990	7,9520	124.939	1.013.946,26
15/6/2004	8,0340	-0,51%	8,0340	8,1990	7,9930	97.813	791.973,90
14/6/2004	8,0750	-1,02%	8,1160	8,2400	8,0340	51.709	419.436,82
11/6/2004	8,1580	0,00%	8,1990	8,2400	8,1160	63.550	519.240,08
10/6/2004	8,1580	-1,49%	8,2810	8,2810	8,1580	72.662	596.947,60
09/6/2004	8,2810	1,00%	8,1990	8,3640	8,1990	70.669	583.603,06
08/6/2004	8,1990	-1,48%	8,4460	8,4460	8,1990	72.980	603.091,52
07/6/2004	8,3220	-2,42%	8,6110	8,6520	8,2810	72.264	611.475,10
04/6/2004	8,5280	-1,90%	8,7340	8,8580	8,4460	118.625	1.032.944,38
03/6/2004	8,6930	-0,47%	8,7760	8,8580	8,6110	104.793	913.042,24
02/6/2004	8,7340	3,41%	8,5280	8,8170	8,4870	252.763	2.179.696,86
01/6/2004	8,4460	0,49%	8,3220	8,4870	8,1990	108.703	906.898,12
28/5/2004	8,4050	0,00%	8,4870	8,5280	8,2810	156.844	1.315.579,50
27/5/2004	8,4050	1,00%	8,4050	8,4870	8,3220	340.011	2.848.970,78
26/5/2004	8,3220	2,01%	8,2810	8,4460	8,1160	125.426	1.035.340,24
25/5/2004	8,1580	-1,97%	8,1580	8,2810	8,0340	140.323	1.146.170,56
24/5/2004	8,3220	-2,42%	8,5280	8,5700	8,2810	109.624	924.559,58
21/5/2004	8,5280	-0,96%	8,6110	8,6930	8,4870	55.468	474.292,60
20/5/2004	8,6110	-1,41%	8,6520	8,7760	8,4870	106.253	911.038,34
19/5/2004	8,7340	-1,85%	8,9400	9,0640	8,6930	86.723	769.304,00
18/5/2004	8,8990	3,34%	8,7760	8,9400	8,6930	83.820	737.970,78
17/5/2004	8,6110	-1,41%	8,6520	8,6930	8,4870	96.847	833.483,60
14/5/2004	8,7340	-2,76%	9,0230	9,0640	8,6930	69.701	616.358,74
13/5/2004	8,9820	-0,90%	9,1880	9,2700	8,8990	85.559	779.673,12
12/5/2004	9,0640	0,91%	8,9820	9,1050	8,8170	77.657	698.118,22
11/5/2004	8,9820	-0,90%	9,1050	9,1880	8,7340	186.652	1.672.285,14
10/5/2004	9,0640	-1,79%	8,9820	9,2290	8,9820	149.548	1.356.486,12
07/5/2004	9,2290	-0,44%	9,1880	9,3520	9,1460	126.867	1.171.709,64
06/5/2004	9,2700	-0,44%	9,2700	9,3520	9,1050	177.213	1.632.574,30
05/5/2004	9,3110	-3,01%	9,6000	9,6000	9,2290	183.667	1.717.532,64
04/5/2004	9,6000	-1,27%	9,6820	9,7230	9,3520	230.021	2.191.591,12
03/5/2004	9,7230	-0,85%	9,7230	10,0120	9,6820	97.180	952.561,52
30/4/2004	9,8060	-0,20%	9,8060	9,8260	9,6200	114.431	1.113.405,90
29/4/2004	9,8260	-2,05%	9,9500	10,0120	9,8060	61.213	606.643,56
28/4/2004	10,0320	2,10%	9,8060	10,0730	9,7230	96.296	953.247,26
27/4/2004	9,8260	-2,45%	10,0320	10,0730	9,7640	73.403	725.526,62
26/4/2004	10,0730	-0,82%	10,2790	10,4440	10,0320	96.060	984.224,94
23/4/2004	10,1560	2,49%	10,0120	10,4850	9,9500	231.076	2.359.285,12
22/4/2004	9,9090	1,05%	9,8670	10,0730	9,8260	94.825	944.987,26
21/4/2004	9,8060	0,43%	9,5580	9,8260	9,5580	54.593	532.041,46
20/4/2004	9,7640	0,00%	9,8260	9,9500	9,7230	35.044	343.694,76
19/4/2004	9,7640	-2,67%	10,0320	10,2790	9,6000	109.731	1.101.301,20
16/4/2004	10,0320	2,10%	9,8260	10,1150	9,8060	140.003	1.399.404,18
15/4/2004	9,8260	2,35%	9,4760	10,0120	9,4760	162.895	1.597.526,50
14/4/2004	9,6000	-0,21%	9,6000	9,6820	9,4350	96.618	924.929,56
13/4/2004	9,6200	2,41%	9,3940	9,6820	9,3940	87.552	838.886,40
08/4/2004	9,3940	3,17%	9,1050	9,4760	9,1050	469.113	4.366.689,26
07/4/2004	9,1050	-0,45%	9,2700	9,2700	9,0640	27.478	251.897,24
06/4/2004	9,1460	1,83%	9,0230	9,3520	9,0230	151.662	1.395.299,60
05/4/2004	8,9820	0,47%	9,1050	9,1880	8,8990	88.130	796.824,56
02/4/2004	8,9400	0,00%	9,0230	9,3110	8,8580	99.800	902.372,14
01/4/2004	8,9400	-2,25%	9,3110	9,3110	8,8990	63.031	568.653,84
31/3/2004	9,1460	-1,77%	9,3520	9,4350	9,1050	113.250	1.041.922,54
30/3/2004	9,3110	-2,16%	9,5170	9,5580	9,1880	64.247	604.886,60
29/3/2004	9,5170	0,00%	9,3110	9,5580	9,3110	47.591	447.782,54

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.%