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
09/1/2003	8,4460	-0,48%	8,4870	8,5700	8,1990	194.831	1.623.547,82
08/1/2003	8,4870	-1,91%	8,7760	8,7760	8,3640	108.037	915.663,64
07/1/2003	8,6520	-3,67%	8,9820	9,0640	8,4870	132.449	1.149.573,40
03/1/2003	8,9820	-1,58%	9,2910	9,3320	8,8790	111.996	1.019.565,00
02/1/2003	9,1260	5,98%	8,6930	9,2080	8,6520	161.170	1.450.732,04
31/12/2002	8,6110	-0,94%	8,6930	8,7760	8,4870	103.696	894.904,42
30/12/2002	8,6930	-2,09%	8,8370	8,8790	8,6520	76.565	670.542,12
27/12/2002	8,8790	-1,60%	9,0850	9,1260	8,8370	59.110	529.610,60
24/12/2002	9,0230	1,15%	8,9200	9,4140	8,9200	60.402	552.014,52
23/12/2002	8,9200	0,46%	8,9820	9,1260	8,8170	161.243	1.446.048,92
20/12/2002	8,8790	-4,85%	9,3320	9,4970	8,8170	141.836	1.305.598,56
19/12/2002	9,3320	-5,82%	9,8260	10,0120	9,2490	149.795	1.431.763,36
18/12/2002	9,9090	-3,02%	10,2180	10,2180	9,9090	70.962	708.514,86
17/12/2002	10,2180	1,64%	10,1350	10,3000	10,0940	52.839	538.625,40
16/12/2002	10,0530	0,00%	10,1760	10,3000	10,0120	79.644	808.563,72
13/12/2002	10,0530	0,41%	10,0120	10,3000	9,7030	219.126	2.196.160,62
12/12/2002	10,0120	-4,70%	10,4240	10,4240	9,8670	240.259	2.423.439,30
11/12/2002	10,5060	-2,30%	10,7530	11,0000	10,4650	105.160	1.124.732,20
10/12/2002	10,7530	1,16%	10,6300	10,7530	10,5060	118.189	1.256.840,30
09/12/2002	10,6300	-3,36%	11,0830	11,1030	10,5060	178.568	1.916.861,22
06/12/2002	11,0000	-5,16%	11,5570	11,5570	10,9180	255.534	2.860.787,10
05/12/2002	11,5980	-1,75%	11,7210	11,9690	11,5150	97.289	1.139.413,24
04/12/2002	11,8040	-1,03%	11,9690	12,0510	11,7210	125.063	1.485.945,76
03/12/2002	11,9270	0,34%	11,8860	12,2570	11,8040	219.076	2.639.939,90
02/12/2002	11,8860	3,59%	11,5570	11,8860	11,5570	112.346	1.319.827,40
29/11/2002	11,4740	-1,07%	11,5980	11,6800	11,3920	77.297	889.603,82
28/11/2002	11,5980	1,08%	11,6800	11,8450	11,5570	188.462	2.206.883,70
27/11/2002	11,4740	-0,36%	11,3510	11,5570	11,2270	56.967	651.082,00
26/11/2002	11,5150	1,08%	11,3920	11,7210	11,3920	127.783	1.478.983,00
25/11/2002	11,3920	-0,36%	11,4740	11,5980	11,3090	127.267	1.457.381,70
22/11/2002	11,4330	-1,07%	11,6800	11,7630	11,3920	125.908	1.460.669,98
21/11/2002	11,5570	4,09%	11,1030	11,5980	11,1030	115.932	1.333.325,84
20/11/2002	11,1030	-0,38%	11,1450	11,3510	11,0420	74.847	837.539,38
19/11/2002	11,1450	-1,81%	11,3510	11,3920	11,1030	55.708	625.805,98
18/11/2002	11,3510	-0,72%	11,4740	11,7210	11,2680	72.362	835.648,34
15/11/2002	11,4330	2,21%	11,3920	11,4740	11,1450	131.652	1.490.507,72
14/11/2002	11,1860	-0,73%	11,1450	11,5570	11,1450	89.144	1.009.838,44
13/11/2002	11,2680	-2,50%	11,5570	11,6800	11,2270	60.324	687.242,34
12/11/2002	11,5570	-0,35%	11,5980	11,8860	11,5150	53.154	621.528,82
11/11/2002	11,5980	-0,35%	11,7210	11,7630	11,4740	61.859	718.797,36
08/11/2002	11,6390	0,00%	11,4330	11,7210	11,3920	53.842	621.898,94
07/11/2002	11,6390	-1,05%	11,9270	11,9690	11,4330	87.310	1.015.137,12
06/11/2002	11,7630	0,00%	11,7630	12,1950	11,7210	103.651	1.235.966,94
05/11/2002	11,7630	-1,72%	11,9690	12,1330	11,6800	155.976	1.861.942,32
04/11/2002	11,9690	7,39%	11,5150	12,0510	11,5150	219.377	2.603.388,44
01/11/2002	11,1450	-3,56%	11,5570	11,6390	11,1030	74.925	845.078,30
31/10/2002	11,5570	1,81%	11,5150	11,6800	11,3920	106.358	1.229.584,98
30/10/2002	11,3510	-0,36%	11,2270	11,4330	11,2270	61.613	698.650,04
29/10/2002	11,3920	1,47%	11,2270	11,6390	11,1030	134.442	1.536.820,04
25/10/2002	11,2270	1,68%	11,0420	11,5570	11,0420	273.526	3.090.170,20
24/10/2002	11,0420	1,52%	10,9180	11,1450	10,8360	114.104	1.254.141,12
23/10/2002	10,8770	-1,86%	11,1860	11,2680	10,7120	104.324	1.135.429,06
22/10/2002	11,0830	-4,10%	11,6800	11,8040	11,0420	140.742	1.598.580,86
21/10/2002	11,5570	-2,43%	11,7210	11,8450	11,5150	63.556	742.270,24
18/10/2002	11,8450	0,00%	11,9690	12,0920	11,7210	150.199	1.781.995,66
17/10/2002	11,8450	1,41%	11,8860	12,1540	11,7630	190.671	2.281.768,86
16/10/2002	11,6800	-3,90%	12,1540	12,4840	11,5570	181.975	2.200.531,40
15/10/2002	12,1540	2,25%	12,1330	12,5250	12,0510	217.685	2.677.725,38
14/10/2002	11,8860	0,69%	11,9270	12,3600	11,5150	251.352	3.025.982,54
11/10/2002	11,8040	11,04%	10,8770	11,8040	10,7530	277.134	3.155.348,48
10/10/2002	10,6300	2,39%	10,5470	10,7530	10,3820	113.492	1.198.126,26
09/10/2002	10,3820	0,40%	10,4240	10,5880	10,1760	141.465	1.470.544,70
08/10/2002	10,3410	-5,28%	10,9180	11,1450	10,2180	117.117	1.246.683,48
07/10/2002	10,9180	-5,18%	11,5150	11,5150	10,7120	122.849	1.363.947,78
04/10/2002	11,5150	1,82%	11,3510	11,7210	11,0000	163.930	1.876.040,56
03/10/2002	11,3090	-2,15%	11,5570	11,5570	11,1450	97.188	1.098.136,20
02/10/2002	11,5570	-2,77%	12,1540	12,2570	11,4330	185.782	2.218.541,88
01/10/2002	11,8860	0,35%	11,8040	12,0100	11,6390	240.910	2.849.030,70
30/9/2002	11,8450	-6,66%	12,1330	12,1950	11,6800	194.504	2.315.054,70
27/9/2002	12,6900	0,33%	12,7310	13,1430	12,5250	311.498	3.981.967,60
26/9/2002	12,6480	6,05%	11,9270	12,6900	11,9270	179.741	2.219.062,38
25/9/2002	11,9270	1,76%	11,6800	12,2980	11,5980	188.399	2.280.010,18
24/9/2002	11,7210	-2,74%	11,8860	12,0100	11,5980	216.320	2.549.198,98
23/9/2002	12,0510	-2,33%	12,3600	12,6070	11,7630	110.095	1.336.621,78
20/9/2002	12,3390	2,74%	12,0100	12,4840	11,7630	151.116	1.844.697,72
19/9/2002	12,0100	-1,18%	12,1330	12,4420	11,9270	120.523	1.465.363,74
18/9/2002	12,1540	-3,91%	12,6070	12,6070	11,9690	164.193	2.011.442,26
17/9/2002	12,6480	-1,92%	13,1430	13,2250	12,5660	116.109	1.496.544,18
16/9/2002	12,8960	0,00%	12,7720	13,2460	12,6900	86.940	1.129.452,96
13/9/2002	12,8960	-4,13%	13,2460	13,3280	12,7720	161.489	2.105.222,34
12/9/2002	13,4520	-2,10%	13,6990	13,7400	13,4310	52.142	704.640,48
11/9/2002	13,7400	1,22%	13,6580	13,7810	13,3690	141.981	1.929.087,04
10/9/2002	13,5750	0,00%	13,5750	13,9460	13,5340	100.758	1.383.714,26
09/9/2002	13,5750	-2,66%	14,1520	14,1520	13,4310	88.990	1.210.590,30
06/9/2002	13,9460	-1,17%	14,1520	14,5020	13,5340	308.646	4.323.264,34
05/9/2002	14,1110	-4,06%	14,9140	14,9140	13,9870	265.042	3.780.581,74
04/9/2002	14,7080	-4,67%	15,2030	15,5120	14,6260	138.095	2.077.456,56
03/9/2002	15,4290	1,76%	15,1620	15,4710	15,0380	150.970	2.298.377,34
02/9/2002	15,1620	-2,26%	15,5530	15,5940	15,0790	116.078	1.765.544,06
30/8/2002	15,5120	-1,57%	15,8000	15,9650	15,4710	130.385	2.035.241,46
29/8/2002	15,7590	-4,50%	16,5010	16,5010	15,6770	218.679	3.493.412,90
28/8/2002	16,5010	-5,20%	17,4070	17,4070	16,4180	134.149	2.236.417,88
27/8/2002	17,4070	-0,23%	17,4070	17,5510	17,1800	61.111	1.058.541,26
26/8/2002	17,4480	0,59%	17,2220	17,5510	17,0980	33.221	577.243,76
23/8/2002	17,3450	-0,12%	17,3660	17,6950	17,3040	24.136	422.192,22
22/8/2002	17,3660	-2,99%	17,9430	18,0660	17,3450	58.550	1.029.698,46
21/8/2002	17,9010	1,99%	17,6130	18,0660	17,5510	86.822	1.549.754,88
20/8/2002	17,5510	0,83%	17,4480	17,6540	17,4480	54.626	960.632,04
19/8/2002	17,4070	2,55%	17,0160	17,4480	16,9330	48.240	834.883,86
16/8/2002	16,9740	0,49%	16,9740	17,1800	16,8920	28.880	492.410,50
14/8/2002	16,8920	1,99%	16,5620	16,9330	16,5010	43.975	735.324,36
13/8/2002	16,5620	-0,50%	16,6860	16,7270	16,5210	10.767	178.773,66
12/8/2002	16,6450	0,75%	16,5210	16,7270	16,4180	46.750	776.634,82
09/8/2002	16,5210	-1,47%	16,9330	16,9740	16,5010	23.313	388.357,06
08/8/2002	16,7680	0,00%	16,9740	17,0160	16,7270	36.835	622.699,64
07/8/2002	16,7680	1,24%	16,8100	16,8510	16,6450	102.449	1.716.203,24
06/8/2002	16,5620	0,63%	16,3770	16,6040	16,2740	46.865	774.894,60
05/8/2002	16,4590	-1,84%	16,7680	16,7680	16,3770	30.394	500.070,80
02/8/2002	16,7680	-1,21%	16,9740	16,9740	16,5620	25.769	431.208,50
01/8/2002	16,9740	-0,96%	17,4480	17,4480	16,7680	53.826	918.097,14
31/7/2002	17,1390	-0,24%	17,1800	17,4070	17,0570	115.047	1.983.494,20
30/7/2002	17,1800	1,21%	17,0980	17,4070	16,9330	108.532	1.869.116,54
29/7/2002	16,9740	2,74%	16,5210	17,0160	16,5210	79.860	1.340.383,42
26/7/2002	16,5210	-1,96%	16,9740	16,9740	16,4590	92.154	1.525.572,74
25/7/2002	16,8510	3,55%	16,9330	17,0980	16,6450	85.893	1.451.677,90
24/7/2002	16,2740	-4,82%	17,0980	17,1390	16,2530	99.377	1.644.421,70
23/7/2002	17,0980	-0,48%	17,1800	17,4890	17,0160	46.306	799.314,92
22/7/2002	17,1800	-3,36%	17,7370	17,7370	17,0980	48.167	831.913,52
19/7/2002	17,7780	-1,15%	17,9840	17,9840	17,7370	28.312	504.225,70
18/7/2002	17,9840	0,23%	18,0660	18,2720	17,9010	24.205	438.718,52
17/7/2002	17,9430	0,70%	17,7780	18,0250	17,7780	25.301	453.114,46
16/7/2002	17,8190	-1,82%	18,1490	18,2720	17,6130	42.747	761.107,96
15/7/2002	18,1490	0,92%	17,9840	18,2720	17,9430	34.503	625.709,16
12/7/2002	17,9840	-1,13%	18,3960	18,4780	17,9430	44.138	801.886,78
11/7/2002	18,1900	-2,10%	18,2310	18,4780	18,1490	29.055	531.794,22
10/7/2002	18,5810	0,22%	18,3960	18,6220	18,2720	36.232	670.088,10
09/7/2002	18,5400	-1,96%	18,9110	18,9110	18,4370	26.263	490.578,44
08/7/2002	18,9110	3,96%	18,2720	18,9110	18,1070	164.655	3.073.271,90
05/7/2002	18,1900	-0,22%	18,3960	18,4990	18,1070	35.711	654.102,38
04/7/2002	18,2310	0,68%	18,3550	18,3550	17,9840	33.175	604.059,76
03/7/2002	18,1070	-0,46%	18,1900	18,2720	17,7370	41.205	739.583,00
02/7/2002	18,1900	-1,56%	18,2720	18,3130	18,1070	60.843	1.108.070,72
01/7/2002	18,4780	-0,11%	18,4990	18,6640	18,2720	34.271	632.811,24
28/6/2002	18,4990	1,70%	18,3960	18,6220	18,3130	96.193	1.778.888,12
27/6/2002	18,1900	0,69%	18,1900	18,3960	18,1070	28.447	518.248,88
26/6/2002	18,0660	-2,77%	17,7780	18,2310	17,7780	88.585	1.600.399,76
25/6/2002	18,5810	2,85%	18,1900	18,7050	18,1900	133.770	2.470.185,44
21/6/2002	18,0660	0,69%	17,8190	18,2310	17,7780	57.384	1.035.790,60
20/6/2002	17,9430	0,00%	17,9430	18,1900	17,8190	30.572	549.318,64
19/6/2002	17,9430	-1,14%	17,9840	18,0250	17,6950	80.535	1.441.398,26
18/6/2002	18,1490	0,00%	18,4780	18,4780	18,0660	47.225	858.834,72
17/6/2002	18,1490	0,00%	18,2720	18,4990	18,1070	64.014	1.171.168,62
14/6/2002	18,1490	-2,54%	18,5810	18,5810	18,1070	102.521	1.873.262,70
13/6/2002	18,6220	-0,44%	18,8280	18,9930	18,5400	33.415	625.426,54
12/6/2002	18,7050	-1,94%	18,9930	18,9930	18,6640	84.262	1.583.693,78
11/6/2002	19,0760	-1,28%	19,4880	19,5290	19,0340	51.642	996.606,10
10/6/2002	19,3230	0,00%	19,5700	19,5700	19,2820	51.822	1.003.750,64
07/6/2002	19,3230	-2,19%	19,2820	19,4460	19,1990	133.622	2.576.584,20
06/6/2002	19,7550	0,73%	19,7970	20,0440	19,6110	71.274	1.412.907,12
05/6/2002	19,6110	0,63%	19,6520	19,7970	19,5700	57.911	1.139.059,80
04/6/2002	19,4880	-0,83%	19,4460	19,5700	19,2400	73.740	1.432.655,82
03/6/2002	19,6520	-1,35%	20,0850	20,1670	19,6110	50.905	1.006.036,22
31/5/2002	19,9200	6,03%	18,7870	20,0030	18,7870	396.957	7.801.133,34
30/5/2002	18,7870	-2,15%	19,1990	19,1990	18,7050	132.842	2.510.612,20
29/5/2002	19,1990	-2,31%	19,7350	19,7350	19,1580	54.715	1.061.480,50
28/5/2002	19,6520	0,42%	19,5700	19,8380	19,4050	57.439	1.129.560,76
27/5/2002	19,5700	-5,10%	20,0440	20,0440	19,4460	102.150	2.020.357,00
24/5/2002	20,6210	-0,29%	20,8270	21,0530	20,5790	107.332	2.229.320,42
23/5/2002	20,6820	-0,70%	20,8270	21,2590	20,5790	174.300	3.627.195,68
22/5/2002	20,8270	-3,89%	21,6710	21,8980	20,6820	186.628	3.953.928,88
21/5/2002	21,6710	3,54%	20,9300	21,9600	20,8270	339.425	7.259.201,48
20/5/2002	20,9300	2,73%	20,4150	21,1770	20,4150	150.817	3.144.217,08
17/5/2002	20,3730	2,06%	19,9610	20,4150	19,9610	97.090	1.967.160,48
16/5/2002	19,9610	0,00%	20,0440	20,2090	19,7970	62.435	1.249.165,18
15/5/2002	19,9610	-1,02%	20,2090	20,4150	19,8380	166.009	3.328.601,82
14/5/2002	20,1670	1,24%	20,0850	20,2910	20,0030	107.420	2.165.344,82
13/5/2002	19,9200	0,41%	19,8790	20,4560	19,7970	216.475	4.354.507,70
10/5/2002	19,8380	2,88%	19,2400	19,9200	19,1580	396.188	7.581.621,68
09/5/2002	19,2820	1,96%	19,0760	19,4880	19,0340	189.232	3.643.398,44
08/5/2002	18,9110	2,80%	18,5400	18,9930	18,4370	76.794	1.441.202,62
02/5/2002	18,3960	0,45%	18,3130	18,5400	18,2720	51.124	940.822,44
30/4/2002	18,3130	-0,89%	18,4780	18,7050	18,2720	75.586	1.400.171,06
29/4/2002	18,4780	0,22%	18,4370	18,6640	18,3960	57.307	780.719,22
26/4/2002	18,4370	0,90%	18,3550	18,5810	18,1490	76.336	1.406.956,48
25/4/2002	18,2720	-0,22%	18,3130	18,3550	18,0660	75.411	1.373.058,72
24/4/2002	18,3130	0,22%	18,4780	18,4990	18,1900	74.121	1.358.001,28
23/4/2002	18,2720	2,31%	17,9010	18,4990	17,9010	274.470	5.026.654,96
22/4/2002	17,8600	1,17%	17,6540	18,1070	17,5920	142.217	2.542.608,00
19/4/2002	17,6540	4,26%	16,9330	17,7780	16,8920	196.648	3.418.875,10
18/4/2002	16,9330	-1,44%	17,1800	17,3450	16,8920	82.586	1.416.287,82
17/4/2002	17,1800	2,20%	17,0570	17,2630	16,9740	90.103	1.543.704,72
16/4/2002	16,8100	1,75%	16,5210	16,9740	16,5210	48.048	807.792,32
15/4/2002	16,5210	-1,96%	16,9330	16,9740	16,5010	50.416	839.796,32
12/4/2002	16,8510	-0,97%	17,0160	17,0570	16,7680	38.182	644.509,48
11/4/2002	17,0160	2,23%	16,6450	17,1800	16,6450	92.611	1.574.413,48
10/4/2002	16,6450	-1,46%	16,8920	16,9740	16,5620	49.458	829.736,96
09/4/2002	16,8920	2,89%	16,7270	16,9330	16,2120	83.409	1.388.891,62
08/4/2002	16,4180	-4,21%	17,2630	17,3450	16,3360	75.481	1.262.742,44
05/4/2002	17,1390	2,97%	16,6860	17,1800	16,6860	90.982	1.541.841,02
04/4/2002	16,6450	1,13%	16,4590	16,7270	16,2740	63.033	1.044.448,74
03/4/2002	16,4590	-0,38%	16,5210	16,8100	16,2120	130.576	2.151.750,56
02/4/2002	16,5210	-4,75%	17,0980	17,1800	16,4180	141.335	2.360.789,18
28/3/2002	17,3450	-0,82%	17,4890	17,8190	17,2630	80.587	1.409.145,12
27/3/2002	17,4890	-0,59%	17,5920	18,0660	17,3660	74.137	1.304.053,08
26/3/2002	17,5920	-1,96%	17,9430	17,9430	17,4890	85.479	1.513.297,98
22/3/2002	17,9430	-1,80%	18,2720	18,3960	17,8600	97.449	1.756.963,64
21/3/2002	18,2720	-2,53%	18,6220	18,9110	18,2310	115.405	2.141.401,82
20/3/2002	18,7460	0,44%	18,7870	18,9520	18,2720	121.676	2.252.624,34
19/3/2002	18,6640	-1,73%	19,1580	19,3640	18,5810	148.737	2.835.361,54
15/3/2002	18,9930	2,22%	18,7050	18,9930	18,5400	128.979	2.430.446,36
14/3/2002	18,5810	1,23%	18,3960	18,6640	18,2720	70.577	1.302.070,02
13/3/2002	18,3550	0,45%	18,3130	18,6220	18,1900	93.422	1.723.456,30
12/3/2002	18,2720	-2,74%	18,5810	18,6640	18,1490	113.070	2.078.546,90
11/3/2002	18,7870	-1,08%	19,1990	19,3640	18,6640	152.517	2.916.293,82
08/3/2002	18,9930	3,02%	18,5810	19,0760	18,4990	246.048	4.630.855,60
07/3/2002	18,4370	2,99%	18,1900	18,5400	18,1900	183.450	3.375.726,44
06/3/2002	17,9010	0,23%	18,0660	18,3550	17,7780	124.136	2.243.970,86
05/3/2002	17,8600	-1,81%	18,4370	18,4370	17,7780	128.682	2.334.516,48
04/3/2002	18,1900	4,25%	17,9430	18,4780	17,8190	226.876	4.124.859,58
01/3/2002	17,4480	4,31%	16,5010	17,4890	16,5010	186.171	3.197.143,66
28/2/2002	16,7270	-5,25%	17,3660	17,3660	16,5010	329.438	5.545.667,90
27/2/2002	17,6540	-4,46%	18,6640	18,8700	17,5920	267.275	4.862.095,80
26/2/2002	18,4780	6,40%	17,6540	18,5810	17,6540	292.865	5.329.097,60
25/2/2002	17,3660	-0,24%	17,4890	17,6950	16,8510	356.117	6.139.222,24
22/2/2002	17,4070	-6,73%	18,5810	18,5810	17,3450	762.506	13.560.740,86
21/2/2002	18,6640	-7,07%	20,4150	20,6210	18,5400	514.633	10.072.210,28
20/2/2002	20,0850	0,83%	19,5290	20,6210	18,4370	955.034	18.509.582,96
19/2/2002	19,9200	-16,20%	23,5250	23,8550	19,6520	1.086.911	22.725.046,48
18/2/2002	23,7720	-2,62%	24,4110	24,4110	23,6900	72.207	1.731.543,02
15/2/2002	24,4110	-0,17%	24,4520	24,5760	24,2870	57.217	1.397.214,50
14/2/2002	24,4520	-1,17%	25,1730	25,1730	24,4110	83.407	2.058.596,52
13/2/2002	24,7410	0,17%	24,7820	25,0500	24,3700	133.057	3.283.387,64
12/2/2002	24,6990	-2,21%	25,3380	25,6680	24,6170	162.575	4.038.322,84
11/2/2002	25,2560	-1,61%	25,8740	25,9770	25,1320	58.368	1.485.602,32
08/2/2002	25,6680	-0,32%	26,0180	26,0180	25,5850	37.529	965.017,06
07/2/2002	25,7500	-1,50%	26,2240	26,2240	25,6680	97.739	2.525.734,30
06/2/2002	26,1410	0,23%	26,1830	26,5120	25,7910	149.366	3.907.831,14
05/2/2002	26,0800	-1,32%	26,2240	26,3890	25,9770	86.856	2.271.255,84
04/2/2002	26,4300	-1,69%	26,8830	26,8830	26,3470	44.478	1.177.244,16
01/2/2002	26,8830	-0,46%	26,8830	27,1510	26,7590	37.061	1.000.703,20
31/1/2002	27,0070	0,00%	27,0070	27,2740	26,6360	54.563	1.465.747,16
30/1/2002	27,0070	-1,57%	27,1510	27,2330	26,8830	38.338	1.035.200,52
29/1/2002	27,4390	0,00%	27,6450	27,9750	27,2740	71.355	1.974.689,10
28/1/2002	27,4390	1,76%	26,9650	27,6040	26,9650	57.076	1.567.433,00
25/1/2002	26,9650	1,24%	26,6360	27,0070	26,1000	41.224	1.103.267,22
24/1/2002	26,6360	0,31%	26,5530	27,1510	26,5530	65.175	1.757.993,34
23/1/2002	26,5530	1,10%	26,2650	26,9650	26,1830	50.250	1.338.361,88
22/1/2002	26,2650	0,63%	25,9770	26,4300	25,9770	149.437	3.919.984,94
21/1/2002	26,1000	-1,55%	26,5120	26,5120	25,8940	30.643	803.037,76
18/1/2002	26,5120	-1,23%	26,9240	27,1920	26,3890	82.938	2.229.886,38
17/1/2002	26,8420	2,52%	26,1830	26,9240	26,1830	74.773	1.997.034,78
16/1/2002	26,1830	0,16%	26,1410	26,4710	26,0800	29.618	776.637,66
15/1/2002	26,1410	0,63%	25,7910	26,2650	25,7090	31.804	828.359,46
14/1/2002	25,9770	-2,47%	26,6360	26,6360	25,9150	38.550	952.841,70
11/1/2002	26,6360	-0,15%	26,6770	26,9240	26,3470	50.959	1.307.804,34
10/1/2002	26,6770	-0,77%	26,5950	27,0890	26,5950	35.471	949.181,78
09/1/2002	26,8830	-1,14%	27,1920	27,3570	26,6360	85.164	2.297.542,70
08/1/2002	27,1920	-2,08%	27,3980	27,8100	27,1300	29.768	814.399,70
07/1/2002	27,7690	-1,10%	28,0160	28,1810	27,7280	19.145	534.700,56
04/1/2002	28,0780	-0,51%	28,2220	28,6130	28,0570	49.545	1.402.877,40
03/1/2002	28,2220	-3,39%	28,9840	29,4990	28,0780	110.333	3.171.137,96
02/1/2002	29,2110	0,35%	29,1080	29,4170	28,6550	28.116	814.673,50
28/12/2001	29,1080	1,44%	28,6960	29,1490	28,6550	75.713	2.190.369,50
27/12/2001	28,6960	2,20%	28,2630	28,7370	28,2630	57.087	1.630.492,20
24/12/2001	28,0780	2,33%	27,4390	28,1810	27,0890	29.343	816.520,72
21/12/2001	27,4390	-0,45%	27,3570	27,5220	27,1510	35.473	970.230,88
20/12/2001	27,5630	0,75%	27,6860	27,8100	27,3570	161.365	4.459.577,08
19/12/2001	27,3570	2,87%	27,1510	27,5630	26,8830	80.706	2.205.551,34
18/12/2001	26,5950	-0,31%	27,2740	27,2740	26,2650	34.209	906.245,64
17/12/2001	26,6770	-3,21%	27,1510	27,8920	26,4710	24.353	662.131,34
14/12/2001	27,5630	0,30%	27,1920	27,8100	27,1920	43.755	1.200.290,16
13/12/2001	27,4800	-0,74%	27,4800	27,8100	27,3160	99.457	2.733.453,28
12/12/2001	27,6860	-1,61%	27,9750	28,3660	27,4800	72.663	2.018.374,22
11/12/2001	28,1400	0,00%	28,0570	28,4070	27,7280	60.265	1.699.730,68
10/12/2001	28,1400	-2,77%	28,9430	28,9430	28,0570	54.883	1.561.932,00
07/12/2001	28,9430	-0,57%	29,1080	29,3140	28,8610	82.699	2.406.307,22
06/12/2001	29,1080	1,15%	29,4990	29,6230	28,9840	387.396	11.143.813,94
05/12/2001	28,7780	-1,13%	29,2110	29,5820	28,4070	192.985	5.558.152,80
04/12/2001	29,1080	-3,62%	30,2000	30,2000	28,9020	146.541	4.302.316,06
03/12/2001	30,2000	-5,17%	31,0030	31,0030	29,3140	144.816	4.396.716,68
30/11/2001	31,8480	1,51%	31,6420	32,0540	31,3740	74.996	2.383.650,60
29/11/2001	31,3740	1,74%	30,4670	31,4770	30,4670	69.719	2.183.121,10
28/11/2001	30,8380	0,13%	31,2500	31,2500	30,6320	22.927	708.437,22
27/11/2001	30,7970	1,22%	30,4260	31,1680	30,4260	32.726	1.008.699,78
26/11/2001	30,4260	-0,13%	30,4670	30,8790	30,3440	40.620	1.244.376,70
23/11/2001	30,4670	-3,02%	31,4150	31,4150	30,4260	48.853	1.506.821,42
22/11/2001	31,4150	0,26%	31,4560	32,3010	30,7150	40.433	1.273.514,78
21/11/2001	31,3330	-0,13%	31,1680	31,6420	31,1680	50.597	1.591.592,32
20/11/2001	31,3740	-0,46%	31,5180	31,8480	30,9210	82.919	2.606.300,20
19/11/2001	31,5180	1,12%	31,3330	31,9300	31,3330	88.393	2.798.937,30
16/11/2001	31,1680	1,75%	30,5090	31,5180	30,3030	120.583	3.730.960,44
15/11/2001	30,6320	0,68%	30,8380	31,0850	30,3850	92.298	2.839.512,06
14/11/2001	30,4260	2,71%	29,9940	30,7150	29,9940	108.453	3.304.738,36
13/11/2001	29,6230	2,94%	28,7780	29,8290	28,7780	71.650	2.103.215,44
12/11/2001	28,7780	-4,05%	29,7050	29,7050	28,6550	112.481	3.280.053,56
09/11/2001	29,9940	-1,15%	29,9110	30,4670	29,5820	187.730	5.641.155,88
08/11/2001	30,3440	-2,52%	31,5180	31,6000	30,2410	196.373	6.018.626,32
07/11/2001	31,1270	4,07%	29,9940	31,2910	29,9940	191.909	5.910.213,54
06/11/2001	29,9110	2,40%	29,7050	30,5500	29,3960	211.871	6.336.767,56
05/11/2001	29,2110	6,46%	27,5220	29,5820	27,5220	149.427	4.335.778,52
02/11/2001	27,4390	-1,48%	28,2220	28,5310	27,3160	69.107	1.923.021,20
01/11/2001	27,8510	1,96%	29,2520	29,3140	27,5630	164.124	4.665.059,98
31/10/2001	27,3160	4,16%	26,2240	27,4800	26,2240	135.087	3.656.186,62
30/10/2001	26,2240	-1,24%	26,2650	26,4300	26,1000	32.819	861.815,06
29/10/2001	26,5530	2,38%	26,2650	26,8420	25,9770	49.224	1.302.938,16
26/10/2001	25,9350	1,37%	25,7090	26,0180	25,4620	31.290	804.361,76
25/10/2001	25,5850	-2,28%	26,3470	26,4710	25,5440	28.464	730.166,20
24/10/2001	26,1830	-0,16%	26,2650	26,8420	26,0180	23.709	626.789,50
23/10/2001	26,2240	-1,39%	27,0070	27,1920	26,0800	108.872	2.924.812,66
22/10/2001	26,5950	0,00%	26,8010	26,8010	26,4300	31.658	840.424,22

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.%