Συνεχης ενημερωση

IDEAL HOLDINGS A.E. (ΙΝΤΕΚ)

5,8800 €

-0,0100 (-0,17%)

Άνοιγμα 5,8900
Υψηλό 5,9400
Χαμηλό 5,8500

Όγκος 42.074
Τζίρος 247.846 €
Πράξεις 107

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/11/2008	0,3280	-7,61%	0,3690	0,3900	0,3280	5.700	,00
10/11/2008	0,3550	6,29%	0,3690	0,3970	0,3070	182	,00
07/11/2008	0,3340	0,00%	0,3000	0,3620	0,3000	108	,00
06/11/2008	0,3340	-20,10%	0,3690	0,3690	0,3340	75	,00
05/11/2008	0,4180	3,47%	0,4180	0,4180	0,4180	990	,00
04/11/2008	0,4040	9,49%	0,4040	0,4040	0,4040	161	,00
03/11/2008	0,3690	8,21%	0,3690	0,3690	0,3690	1.516	,00
31/10/2008	0,3410	8,60%	0,3410	0,3410	0,3410	268	,00
30/10/2008	0,3140	7,17%	0,3140	0,3140	0,2860	355	,00
29/10/2008	0,2930	2,45%	0,2930	0,2930	0,2930	3.051	,00
27/10/2008	0,2860	2,51%	0,3000	0,3000	0,2510	3.534	,00
24/10/2008	0,2790	-16,47%	0,3000	0,3000	0,2720	845	,00
23/10/2008	0,3340	-18,73%	0,3340	0,3410	0,3280	601	,00
22/10/2008	0,4110	-13,29%	0,4320	0,4320	0,3830	2.586	,00
21/10/2008	0,4740	0,00%	0,4740	0,4740	0,4740		,00
20/10/2008	0,4740	1,50%	0,4250	0,4880	0,4250	65	,00
17/10/2008	0,4670	-4,30%	0,4390	0,4880	0,4390	614	,00
16/10/2008	0,4880	0,00%	0,4880	0,4880	0,4880		,00
15/10/2008	0,4880	1,46%	0,4810	0,4880	0,4810	132	,00
14/10/2008	0,4810	3,00%	0,4810	0,4810	0,4810	405	,00
13/10/2008	0,4670	8,10%	0,4670	0,4670	0,4670	27	,00
10/10/2008	0,4320	-1,59%	0,4390	0,4390	0,4040	111	,00
09/10/2008	0,4390	-10,04%	0,4390	0,4390	0,4390	161	,00
08/10/2008	0,4880	0,00%	0,4880	0,4880	0,4880		,00
07/10/2008	0,4880	0,00%	0,4880	0,4880	0,4880	53	,00
06/10/2008	0,4880	0,00%	0,4880	0,4880	0,4880		,00
03/10/2008	0,4880	0,00%	0,4880	0,4880	0,4880	108	,00
02/10/2008	0,4880	0,00%	0,4880	0,4880	0,4880		,00
01/10/2008	0,4880	0,00%	0,4880	0,4880	0,4880		,00
30/9/2008	0,4880	4,50%	0,4880	0,4880	0,4460	274	,00
29/9/2008	0,4670	0,00%	0,4670	0,4670	0,4670	10	,00
26/9/2008	0,4670	4,71%	0,4180	0,4880	0,4180	327	,00
25/9/2008	0,4460	-7,28%	0,4390	0,4740	0,4390	426	,00
24/9/2008	0,4810	0,00%	0,4810	0,4810	0,4810		,00
23/9/2008	0,4810	-5,50%	0,4810	0,4880	0,4740	2.441	,00
22/9/2008	0,5090	-8,62%	0,5090	0,5220	0,5020	4.475	,00
19/9/2008	0,5570	0,00%	0,5570	0,5570	0,5570		,00
18/9/2008	0,5570	0,00%	0,5570	0,5570	0,5570		,00
17/9/2008	0,5570	2,58%	0,5570	0,5570	0,5570	53	,00
16/9/2008	0,5430	0,00%	0,5430	0,5570	0,5430	133	,00
15/9/2008	0,5430	0,00%	0,5430	0,5430	0,5430		,00
12/9/2008	0,5430	0,00%	0,5430	0,5430	0,5430		,00
11/9/2008	0,5430	0,00%	0,5430	0,5430	0,5430	161	,00
10/9/2008	0,5430	2,65%	0,5430	0,5430	0,5430	133	,00
09/9/2008	0,5290	2,52%	0,5430	0,5430	0,5160	172	,00
08/9/2008	0,5160	-3,73%	0,5360	0,5360	0,4880	46	,00
05/9/2008	0,5360	-1,29%	0,5360	0,5360	0,5360	32	,00
04/9/2008	0,5430	-1,27%	0,5500	0,5500	0,5360	220	,00
03/9/2008	0,5500	-1,26%	0,5570	0,5570	0,5360	920	,00
02/9/2008	0,5570	0,00%	0,5570	0,5570	0,5570	670	,00
01/9/2008	0,5570	0,00%	0,5570	0,5570	0,5570		,00
29/8/2008	0,5570	1,27%	0,5500	0,5570	0,5500	3.783	,00
28/8/2008	0,5500	0,00%	0,5500	0,5500	0,5160	314	,00
27/8/2008	0,5500	-1,26%	0,5430	0,5500	0,5430	52	,00
26/8/2008	0,5570	0,00%	0,5570	0,5570	0,5570		,00
25/8/2008	0,5570	0,00%	0,5570	0,5570	0,5570	27	,00
22/8/2008	0,5570	2,58%	0,5570	0,5570	0,5570	169	,00
21/8/2008	0,5430	-2,51%	0,5570	0,5570	0,5220	172	,00
20/8/2008	0,5570	0,00%	0,5570	0,5570	0,5570	2.439	,00
19/8/2008	0,5570	0,00%	0,5570	0,5570	0,5570	27	,00
18/8/2008	0,5570	0,00%	0,5570	0,5570	0,5570	215	,00
14/8/2008	0,5570	1,27%	0,5570	0,5570	0,5500	1.231	,00
13/8/2008	0,5500	1,29%	0,5430	0,5570	0,5430	2.351	,00
12/8/2008	0,5430	0,00%	0,5430	0,5430	0,5430	6	,00
11/8/2008	0,5430	-3,72%	0,5430	0,5430	0,5430	108	,00
08/8/2008	0,5640	2,55%	0,5500	0,5710	0,5500	281	,00
07/8/2008	0,5500	-4,84%	0,5430	0,5500	0,5430	126	,00
06/8/2008	0,5780	1,23%	0,5920	0,5920	0,5710	1.618	,00
05/8/2008	0,5710	-1,21%	0,5710	0,5710	0,5710	244	,00
04/8/2008	0,5780	-3,51%	0,5920	0,5920	0,5710	969	,00
01/8/2008	0,5990	3,63%	0,5990	0,5990	0,5990	1.299	,00
31/7/2008	0,5780	0,00%	0,5780	0,5780	0,5780	260	,00
30/7/2008	0,5780	0,00%	0,5710	0,5780	0,5710	352	,00
29/7/2008	0,5780	5,09%	0,5570	0,5990	0,5570	1.055	,00
28/7/2008	0,5500	-9,24%	0,5570	0,5570	0,5500	357	,00
25/7/2008	0,6060	4,84%	0,5220	0,6130	0,5220	142	,00
24/7/2008	0,5780	-5,71%	0,5500	0,6130	0,5500	113	,00
23/7/2008	0,6130	6,06%	0,5780	0,6270	0,5640	2.021	,00
22/7/2008	0,5780	3,77%	0,5570	0,6060	0,5570	22	,00
21/7/2008	0,5570	0,00%	0,5570	0,6060	0,5570	89	,00
18/7/2008	0,5570	-10,16%	0,5570	0,5570	0,5570	30	,00
17/7/2008	0,6200	0,00%	0,6200	0,6200	0,6200		,00
16/7/2008	0,6200	-9,22%	0,6200	0,6200	0,6200	133	,00
15/7/2008	0,6830	-7,58%	0,6830	0,6830	0,6830	210	,00
14/7/2008	0,7390	-9,33%	0,7390	0,8080	0,7320	3.290	,00
11/7/2008	0,8150	-9,34%	0,8150	0,8150	0,8080	1.312	,00
10/7/2008	0,8990	0,00%	0,8990	0,8990	0,8990		,00
09/7/2008	0,8990	7,54%	0,8360	0,8990	0,8360	510	,00
08/7/2008	0,8360	-7,73%	0,8640	0,8640	0,8150	65	,00
07/7/2008	0,9060	0,00%	0,9060	0,9060	0,9060		,00
04/7/2008	0,9060	10,22%	0,9060	0,9060	0,9060	502	,00
03/7/2008	0,8220	-9,27%	0,8220	0,8220	0,8220	46	,00
02/7/2008	0,9060	-7,74%	0,9060	0,9060	0,9060	19	,00
01/7/2008	0,9820	2,83%	0,8780	1,0300	0,8780	145	,00
30/6/2008	0,9550	7,91%	0,9550	0,9550	0,8850	253	,00
27/6/2008	0,8850	-5,95%	0,9410	0,9410	0,8570	843	,00
26/6/2008	0,9410	5,49%	0,8920	0,9750	0,8150	1.025	,00
25/6/2008	0,8920	15,39%	0,8430	0,9270	0,8430	867	,00
24/6/2008	0,7730	-9,80%	0,7730	0,7730	0,7730	59	,00
23/6/2008	0,8570	-11,47%	0,8920	0,8920	0,8290	1.269	,00
20/6/2008	0,9680	-5,10%	0,9200	1,0100	0,9200	426	,00
19/6/2008	1,0200	-4,67%	1,0100	1,0400	0,9680	405	,00
18/6/2008	1,0700	8,19%	1,0700	1,0700	1,0700	6	,00
17/6/2008	0,9890	0,00%	0,9890	0,9890	0,9890		,00
13/6/2008	0,9890	-3,98%	0,9890	0,9890	0,9890	59	,00
12/6/2008	1,0300	0,00%	1,0300	1,0300	1,0300		,00
11/6/2008	1,0300	0,00%	1,0300	1,0300	1,0100	1.018	,00
10/6/2008	1,0300	0,00%	1,0300	1,0300	1,0300		,00
09/6/2008	1,0300	0,00%	1,0300	1,0300	1,0300		,00
06/6/2008	1,0300	15,47%	0,9820	1,0700	0,9820	497	,00
05/6/2008	0,8920	-9,81%	0,8920	0,8920	0,8920	129	,00
04/6/2008	0,9890	0,00%	0,9890	0,9890	0,9890	268	,00
03/6/2008	0,9890	-5,81%	0,9890	1,0100	0,9890	204	,00
02/6/2008	1,0500	3,96%	1,0500	1,0500	1,0500	6	,00
30/5/2008	1,0100	1,00%	1,0000	1,0700	0,9130	145	,00
29/5/2008	1,0000	-0,99%	0,9200	1,0100	0,9200	534	,00
28/5/2008	1,0100	0,00%	1,0100	1,0100	1,0100	317	,00
27/5/2008	1,0100	-2,88%	1,0100	1,0100	1,0100	99	,00
26/5/2008	1,0400	0,00%	1,0400	1,0400	1,0400		,00
23/5/2008	1,0400	-2,80%	1,0700	1,0700	0,9680	105	,00
22/5/2008	1,0700	-1,83%	1,1100	1,1100	1,0700	46	,00
21/5/2008	1,0900	7,92%	1,0900	1,0900	1,0900	6	,00
20/5/2008	1,0100	8,95%	1,0100	1,0100	1,0100	6	,00
19/5/2008	0,9270	-7,30%	0,9270	0,9270	0,9270	30	,00
16/5/2008	1,0000	-1,96%	1,0100	1,0100	0,9820	843	,00
15/5/2008	1,0200	-0,97%	1,0300	1,0300	1,0100	441	,00
14/5/2008	1,0300	7,07%	1,0400	1,0500	0,9750	797	,00
13/5/2008	0,9620	-8,38%	0,9620	0,9620	0,9620	53	,00
12/5/2008	1,0500	0,00%	0,9550	1,0800	0,9550	65	,00
09/5/2008	1,0500	-1,87%	1,0500	1,0500	1,0400	749	,00
08/5/2008	1,0700	-2,73%	1,1700	1,1700	1,0200	5.039	,00
07/5/2008	1,1000	0,00%	1,1000	1,1000	1,1000		,00
06/5/2008	1,1000	-0,90%	1,0800	1,2100	1,0300	2.826	,00
05/5/2008	1,1100	-3,48%	1,2300	1,2300	1,0500	1.368	,00
02/5/2008	1,1500	-10,16%	1,2300	1,2300	1,1500	6.348	,00
30/4/2008	1,2800	0,00%	1,2800	1,2800	1,2800		,00
29/4/2008	1,2800	2,40%	1,2800	1,2800	1,2800	2.212	,00
24/4/2008	1,2500	-1,57%	1,2500	1,2500	1,2500	19	,00
23/4/2008	1,2700	-7,30%	1,3300	1,3300	1,2500	4.907	,00
22/4/2008	1,3700	-0,72%	1,2600	1,5100	1,2600	2.182	,00
21/4/2008	1,3800	0,73%	1,2400	1,4100	1,2400	1.183	,00
18/4/2008	1,3700	3,79%	1,3200	1,4200	1,3200	2.503	,00
17/4/2008	1,3200	11,86%	1,2700	1,4100	1,2700	5.710	,00
16/4/2008	1,1800	6,31%	1,1100	1,2300	1,0100	17.506	,00
15/4/2008	1,1100	3,74%	1,1000	1,1700	1,0100	3.030	,00
14/4/2008	1,0700	8,96%	0,9820	1,0800	0,9820	7.400	,00
11/4/2008	0,9820	6,74%	0,9060	1,0000	0,9060	2.978	,00
10/4/2008	0,9200	-4,37%	0,9060	0,9890	0,9060	398	,00
09/4/2008	0,9620	-0,62%	1,0200	1,0200	0,8850	234	,00
08/4/2008	0,9680	9,38%	0,8080	0,9680	0,8080	11.721	,00
07/4/2008	0,8850	6,76%	0,8710	0,9130	0,7870	1.224	,00
04/4/2008	0,8290	-6,33%	0,8430	0,8430	0,8080	2.826	,00
03/4/2008	0,8850	-2,32%	0,9060	0,9060	0,8710	732	,00
02/4/2008	0,9060	-3,72%	0,9410	0,9410	0,8780	685	,00
01/4/2008	0,9410	8,91%	0,8640	0,9480	0,8640	346	,00
31/3/2008	0,8640	0,00%	0,8640	0,8640	0,8640		,00
28/3/2008	0,8640	-1,59%	0,8080	0,8710	0,8080	555	,00
27/3/2008	0,8780	0,00%	0,8780	0,8780	0,8780	2.187	,00
26/3/2008	0,8780	0,00%	0,8850	0,9680	0,8220	1.216	,00
20/3/2008	0,8780	9,61%	0,8780	0,8780	0,8780	16	,00
19/3/2008	0,8010	0,88%	0,7660	0,8780	0,7320	3.416	,00
18/3/2008	0,7940	-1,73%	0,7390	0,8640	0,7390	2.230	,00
17/3/2008	0,8080	-19,20%	0,8080	0,8080	0,8080	2.726	,00
14/3/2008	1,0000	-17,36%	1,0900	1,0900	0,9680	1.843	,00
13/3/2008	1,2100	0,00%	1,2100	1,2100	1,2100		,00
12/3/2008	1,2100	-5,47%	1,1500	1,2500	1,1500	926	,00
11/3/2008	1,2800	-2,29%	1,1900	1,3100	1,1900	111	,00
07/3/2008	1,3100	0,00%	1,3100	1,3100	1,3100		,00
06/3/2008	1,3100	0,00%	1,3100	1,3100	1,3100	238	,00
03/3/2008	1,3100	0,00%	1,3100	1,3100	1,3100		,00
29/2/2008	1,3100	0,00%	1,3100	1,3100	1,3100		,00
28/2/2008	1,3100	0,00%	1,3100	1,3100	1,3100		,00
27/2/2008	1,3100	0,00%	1,3100	1,3100	1,3100		,00
26/2/2008	1,3100	0,00%	1,3100	1,3100	1,3100		,00
25/2/2008	1,3100	0,00%	1,3100	1,3100	1,3100		,00
22/2/2008	1,3100	0,00%	1,3100	1,3100	1,3100		,00
21/2/2008	1,3100	0,00%	1,3100	1,3100	1,3100	398	,00
20/2/2008	1,3100	-8,39%	1,3000	1,4100	1,3000	11.573	,00
19/2/2008	1,4300	2,88%	1,4100	1,4400	1,4100	1.240	,00
18/2/2008	1,3900	5,30%	1,3200	1,4100	1,3200	5.847	,00
15/2/2008	1,3200	-2,94%	1,4000	1,4600	1,3100	1.364	,00
14/2/2008	1,3600	7,09%	1,2700	1,3900	1,2300	206.622	,00
13/2/2008	1,2700	-0,78%	1,4000	1,4000	1,2700	10.235	,00
12/2/2008	1,2800	-6,57%	1,3400	1,3400	1,2800	2.552	,00
11/2/2008	1,3700	4,58%	1,4000	1,4000	1,2800	669	,00
08/2/2008	1,3100	-6,43%	1,3100	1,3400	1,3100	3.768	,00
07/2/2008	1,4000	2,94%	1,4100	1,4100	1,3600	568	,00
06/2/2008	1,3600	8,80%	1,3600	1,3700	1,3100	86.732	,00
05/2/2008	1,2500	-7,41%	1,2400	1,3000	1,2400	57.666	,00
04/2/2008	1,3500	0,75%	1,3500	1,3900	1,3300	7.807	,00
01/2/2008	1,3400	-1,47%	1,3400	1,3500	1,3400	966	,00
31/1/2008	1,3600	-5,56%	1,3600	1,3700	1,3300	30.556	,00
30/1/2008	1,4400	8,27%	1,4400	1,4400	1,4400	497	,00
29/1/2008	1,3300	0,00%	1,4600	1,4600	1,3300	2.503	,00
28/1/2008	1,3300	2,31%	1,3000	1,3600	1,3000	8.178	,00
25/1/2008	1,3000	-9,09%	1,3000	1,3200	1,3000	69.287	,00
24/1/2008	1,4300	1,42%	1,4100	1,5300	1,3200	3.768	,00
23/1/2008	1,4100	-0,70%	1,3900	1,4200	1,3900	5.675	,00
22/1/2008	1,4200	0,00%	1,4200	1,4200	1,3300	2.576	,00
21/1/2008	1,4200	-2,74%	1,4300	1,4600	1,4000	96.027	,00
18/1/2008	1,4600	0,00%	1,4800	1,5100	1,4600	37.592	,00
17/1/2008	1,4600	0,00%	1,4600	1,4700	1,4600	58.681	,00
16/1/2008	1,4600	0,00%	1,4200	1,5300	1,4200	67.404	,00
15/1/2008	1,4600	0,00%	1,4600	1,4600	1,4600	58.508	,00
14/1/2008	1,4600	0,00%	1,4600	1,4600	1,4600	4.956	,00
11/1/2008	1,4600	-0,68%	1,4700	1,4700	1,4600	93.052	,00
10/1/2008	1,4700	0,00%	1,3600	1,5000	1,3600	40.913	,00
09/1/2008	1,4700	-2,65%	1,4800	1,5000	1,4600	55.336	,00
08/1/2008	1,5100	3,42%	1,4600	1,5100	1,4600	26.764	,00
07/1/2008	1,4600	0,00%	1,3600	1,5000	1,3600	15.859	,00
04/1/2008	1,4600	-1,35%	1,3700	1,4800	1,3700	13.307	,00
03/1/2008	1,4800	0,00%	1,4400	1,5100	1,4400	8.625	,00
02/1/2008	1,4800	-1,33%	1,4400	1,4900	1,4400	17.818	,00
31/12/2007	1,5000	-2,60%	1,5000	1,5000	1,5000	4.558	274,16
28/12/2007	1,5400	4,05%	1,5400	1,5400	1,5400	1.388	85,68
27/12/2007	1,4800	-0,67%	1,4400	1,5300	1,4400	12.588	746,71
24/12/2007	1,4900	-1,32%	1,4300	1,5100	1,4300	3.024	180,25
21/12/2007	1,5100	0,67%	1,5000	1,5100	1,5000	19.725	1.192,04
20/12/2007	1,5000	-1,96%	1,5100	1,5100	1,4300	230.561	13.900,16
19/12/2007	1,5300	2,00%	1,5100	1,5300	1,5100	24.928	1.516,89
18/12/2007	1,5000	0,00%	1,5000	1,5100	1,5000	83.362	5.014,36
17/12/2007	1,5000	0,00%	1,5000	1,5100	1,5000	39.798	2.395,66
14/12/2007	1,5000	0,00%	1,5000	1,5300	1,4800	113.249	6.796,45
13/12/2007	1,5000	-1,96%	1,5100	1,5300	1,4900	86.287	5.194,83
12/12/2007	1,5300	-0,65%	1,5100	1,5700	1,4800	321.657	19.599,25
11/12/2007	1,5400	0,00%	1,6000	1,6000	1,5300	52.981	3.275,70
10/12/2007	1,5400	-4,94%	1,5000	1,6000	1,5000	94.438	5.821,16
07/12/2007	1,6200	2,53%	1,5100	1,6400	1,5100	6.144	397,96
06/12/2007	1,5800	5,33%	1,5100	1,6000	1,5000	4.289	271,07
05/12/2007	1,5000	-1,96%	1,4900	1,6400	1,4900	25.277	1.519,28
04/12/2007	1,5300	1,32%	1,5100	1,6400	1,3700	27.285	1.674,59
03/12/2007	1,5100	0,00%	1,5100	1,6400	1,4800	18.188	1.103,64
30/11/2007	1,5100	0,00%	1,5100	1,5100	1,4900	19.428	1.174,52
29/11/2007	1,5100	0,00%	1,5000	1,5700	1,4900	152.700	9.235,66
28/11/2007	1,5100	0,67%	1,5000	1,5500	1,4900	72.014	4.366,22
27/11/2007	1,5000	-1,96%	1,4800	1,5300	1,4800	63.091	3.782,22
26/11/2007	1,5300	3,38%	1,4800	1,6000	1,4800	10.508	641,08
23/11/2007	1,4800	0,00%	1,4800	1,5000	1,4800	14.495	,00
22/11/2007	1,4800	-0,67%	1,4700	1,4900	1,4600	79.474	5.565,29
21/11/2007	1,4900	-1,32%	1,5000	1,5000	1,4800	92.459	5.515,06
20/11/2007	1,5100	0,00%	1,5100	1,5100	1,5100	75.583	4.575,00
19/11/2007	1,5100	0,00%	1,5100	1,5500	1,5000	56.749	3.437,40
16/11/2007	1,5100	-3,82%	1,5300	1,5300	1,5000	34.025	2.059,88
15/11/2007	1,5700	0,00%	1,6000	1,6000	1,5300	32.785	2.062,21
14/11/2007	1,5700	5,37%	1,5300	1,6200	1,5300	5.230	328,60
13/11/2007	1,4900	-2,61%	1,4900	1,5300	1,4600	99.816	5.975,16
12/11/2007	1,5300	1,32%	1,5100	1,6400	1,5100	118.254	7.214,69
09/11/2007	1,5100	2,03%	1,4800	1,5100	1,4800	135.304	8.164,70
08/11/2007	1,4800	0,00%	1,4800	1,4800	1,4600	41.483	2.455,56
07/11/2007	1,4800	5,71%	1,4100	1,5000	1,4100	332.809	19.783,21
06/11/2007	1,4000	1,45%	1,3600	1,5100	1,3600	29.266.742	1.643.300,73
05/11/2007	1,3800	1,47%	1,3700	1,3800	1,3700	42.722	2.354,14
02/11/2007	1,3600	0,00%	1,3600	1,3700	1,3500	54.692	2.975,92
01/11/2007	1,3600	-0,73%	1,3700	1,3800	1,3200	110.324	6.025,50
31/10/2007	1,3700	0,00%	1,3700	1,3800	1,3700	69.386	3.818,00
30/10/2007	1,3700	2,24%	1,4400	1,4400	1,3000	8.178	448,43
29/10/2007	1,3400	-2,19%	1,3400	1,3400	1,3400	3.716	199,50
26/10/2007	1,3700	0,00%	1,3700	1,3700	1,3700	1.240	68,00
25/10/2007	1,3700	1,48%	1,3300	1,4800	1,3200	57.244	3.143,64
24/10/2007	1,3500	-2,88%	1,3300	1,4100	1,3200	74.987	4.065,24
23/10/2007	1,3900	4,51%	1,3300	1,4300	1,3300	37.889	2.107,52
22/10/2007	1,3300	-2,92%	1,2800	1,3500	1,2800	24.634	1.308,14
19/10/2007	1,3700	-2,14%	1,3900	1,4100	1,3200	249.941	13.672,80
18/10/2007	1,4000	-8,50%	1,5100	1,5100	1,3800	209.846	11.800,64
17/10/2007	1,5300	0,00%	1,5300	1,5700	1,5000	81.677	4.996,89
16/10/2007	1,5300	3,38%	1,6000	1,6000	1,5100	73.203	4.469,50
15/10/2007	1,4800	2,78%	1,4700	1,5300	1,4600	39.304	2.331,29
12/10/2007	1,4400	-1,37%	1,4700	1,4700	1,3800	90.003	5.182,40
11/10/2007	1,4600	-2,67%	1,5100	1,5100	1,4100	132.924	7.702,48
10/10/2007	1,5000	-2,60%	1,5300	1,5300	1,4800	75.209	4.531,65
09/10/2007	1,5400	0,00%	1,5400	1,6000	1,4700	16.852	1.040,94
08/10/2007	1,5400	-1,91%	1,5400	1,5500	1,5400	21.709	1.343,76
05/10/2007	1,5700	1,95%	1,5100	1,6700	1,5100	220.823	13.884,96
04/10/2007	1,5400	-7,78%	1,6000	1,6200	1,5100	104.624	6.457,25
03/10/2007	1,6700	-2,34%	1,6200	1,7400	1,5400	410.422	27.528,35
02/10/2007	1,7100	-7,07%	1,8100	1,8100	1,6500	325.002	22.348,70
01/10/2007	1,8400	-5,15%	1,8400	1,8500	1,8000	20.071	1.472,62
28/9/2007	1,9400	-1,02%	1,9600	1,9600	1,8800	3.518	274,68
27/9/2007	1,9600	0,00%	1,9600	1,9800	1,9400	17.670	1.387,60
26/9/2007	1,9600	-1,51%	1,9900	1,9900	1,9200	89.954	7.055,18
25/9/2007	1,9900	-1,00%	2,0100	2,0100	1,8900	36.056	2.868,92
24/9/2007	2,0100	-0,99%	1,9100	2,1000	1,9100	891	71,74
21/9/2007	2,0300	-3,33%	2,0400	2,0500	2,0300	22.302	1.812,38
20/9/2007	2,1000	-9,09%	2,1200	2,1700	2,0900	70.377	5.905,20
19/9/2007	2,3100	5,00%	2,1700	2,3800	2,1200	231.503	21.364,55
18/9/2007	2,2000	-1,35%	2,2200	2,2200	2,1700	9.912	870,00
17/9/2007	2,2300	-0,45%	2,2700	2,2700	2,1600	19.229	1.714,84
14/9/2007	2,2400	4,67%	2,1400	2,3000	2,0600	75.285	6.754,44
13/9/2007	2,1400	-1,83%	2,1300	2,1600	2,1200	21.808	1.865,89
12/9/2007	2,1800	-2,68%	2,2400	2,2400	2,1200	26.020	2.263,20
11/9/2007	2,2400	-0,44%	2,2500	2,2800	2,2000	10.607	951,26
10/9/2007	2,2500	-0,88%	2,2500	2,2500	2,2500	1.388	124,88
07/9/2007	2,2700	-1,30%	2,2400	2,2900	2,2400	72.558	6.600,16
06/9/2007	2,3000	-3,77%	2,2700	2,3200	2,2700	4.089	376,42
05/9/2007	2,3900	1,70%	2,3800	2,3900	2,3800	1.784	170,42
04/9/2007	2,3500	3,98%	2,2200	2,4200	2,2200	41.955	3.943,00
03/9/2007	2,2600	-0,88%	2,2600	2,2600	2,2400	2.602	234,70
31/8/2007	2,2800	-0,87%	2,2700	2,3200	2,2400	34.371	3.139,38
30/8/2007	2,3000	-0,43%	2,2900	2,3200	2,2700	27.829	2.555,15
29/8/2007	2,3100	0,00%	2,3100	2,3200	2,2500	3.024	279,14

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%