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
27/1/2004	0,8780	2,45%	0,8360	0,9130	0,8360	64.307	2.272,90
26/1/2004	0,8570	-6,85%	0,9410	0,9410	0,8570	404.497	14.242,94
23/1/2004	0,9200	-2,23%	0,9200	0,9410	0,9200	60.862	2.253,50
22/1/2004	0,9410	-6,83%	0,9820	0,9820	0,9410	253.906	9.761,44
21/1/2004	1,0100	2,85%	0,9550	1,0100	0,9550	227.985	9.079,58
20/1/2004	0,9820	-2,77%	1,0100	1,0100	0,9550	242.183	9.551,88
19/1/2004	1,0100	10,62%	0,9550	1,0100	0,9410	355.854	14.199,66
16/1/2004	0,9130	0,00%	0,9130	0,9130	0,8780	122.491	4.376,82
15/1/2004	0,9130	0,00%	0,9130	0,9200	0,9130	320.962	11.781,49
14/1/2004	0,9130	0,00%	0,9130	0,9130	0,9130	92.185	3.348,48
13/1/2004	0,9130	-1,51%	0,9200	0,9200	0,9130	179.687	6.565,91
12/1/2004	0,9270	0,76%	0,9270	0,9270	0,9130	77.440	2.843,76
09/1/2004	0,9200	-2,23%	0,9200	0,9200	0,8780	73.450	2.688,10
08/1/2004	0,9410	0,00%	0,9820	0,9820	0,9410	89.410	3.474,85
07/1/2004	0,9410	-4,85%	1,0100	1,0100	0,9410	313.702	12.344,50
05/1/2004	0,9890	3,56%	0,9820	0,9890	0,9820	504.961	19.945,22
02/1/2004	0,9550	11,44%	0,8990	0,9550	0,8990	205.757	7.764,90
31/12/2003	0,8570	3,38%	0,8570	0,8990	0,8570	89.781	3.141,20
30/12/2003	0,8290	7,24%	0,8080	0,8290	0,7870	56.477	1.816,30
29/12/2003	0,7730	1,84%	0,8080	0,8080	0,7730	46.812	1.456,00
24/12/2003	0,7590	-6,06%	0,7250	0,7590	0,7250	74.318	2.194,00
23/12/2003	0,8080	0,00%	0,8080	0,8080	0,7870	120.113	,00
22/12/2003	0,8080	-3,35%	0,8360	0,8360	0,8080	21.386	695,20
19/12/2003	0,8360	-2,45%	0,8780	0,8780	0,8360	69.932	,00
18/12/2003	0,8570	3,38%	0,8360	0,8570	0,8360	91.071	3.075,38
17/12/2003	0,8290	5,34%	0,7040	0,8290	0,7040	98.974	3.223,96
16/12/2003	0,7870	0,00%	0,8290	0,8290	0,7390	85.618	2.741,20
15/12/2003	0,7870	0,00%	0,7870	0,8080	0,7870	172.699	5.505,82
12/12/2003	0,7870	6,50%	0,7870	0,7870	0,7870	73.799	2.332,33
11/12/2003	0,7390	-10,86%	0,8080	0,8080	0,7390	264.041	7.932,40
10/12/2003	0,8290	0,00%	0,8290	0,8290	0,8290	39.626	1.306,04
09/12/2003	0,8290	0,00%	0,8290	0,8290	0,8290	117.264	3.864,34
08/12/2003	0,8290	-3,27%	0,8360	0,8360	0,7870	89.188	2.925,00
05/12/2003	0,8570	0,00%	0,8570	0,8780	0,8570	132.033	4.572,45
04/12/2003	0,8570	-2,39%	0,8780	0,8780	0,8360	349.807	11.944,30
03/12/2003	0,8780	-6,70%	0,9200	0,9200	0,8780	223.896	8.070,50
02/12/2003	0,9410	2,28%	0,9410	0,9410	0,9200	116.842	4.383,00
01/12/2003	0,9200	-6,31%	0,9820	0,9820	0,8780	109.061	3.970,58
28/11/2003	0,9820	2,83%	0,9550	0,9890	0,9550	162.167	6.372,08
27/11/2003	0,9550	-2,75%	0,9890	0,9890	0,9550	115.949	4.526,00
26/11/2003	0,9820	0,00%	0,9820	0,9820	0,9820	104.501	4.077,40
25/11/2003	0,9820	-2,77%	1,0400	1,0400	0,9820	97.066	3.820,20
24/11/2003	1,0100	-4,72%	1,0600	1,0600	1,0100	33.282	1.404,00
21/11/2003	1,0600	7,18%	0,9890	1,0600	0,9890	15.735	629,40
20/11/2003	0,9890	-2,08%	1,0100	1,0100	0,9890	270.879	10.849,80
19/11/2003	1,0100	-4,72%	1,0400	1,0400	1,0100	108.962	4.433,60
18/11/2003	1,0600	-1,85%	1,0800	1,0800	1,0600	8.600	370,40
17/11/2003	1,0800	0,00%	1,0400	1,0800	1,0400	36.080	1.550,39
14/11/2003	1,0800	-0,92%	1,0900	1,0900	1,0800	87.180	3.757,72
13/11/2003	1,0900	0,00%	1,0900	1,0900	1,0900	205.656	8.990,66
12/11/2003	1,0900	-1,80%	1,0400	1,0900	1,0400	132.307	5.630,80
11/11/2003	1,1100	-4,31%	1,0900	1,1100	1,0900	111.934	4.924,90
10/11/2003	1,1600	-1,69%	1,1600	1,1600	1,1300	102.272	4.708,00
07/11/2003	1,1800	0,00%	1,1800	1,1800	1,1400	174.680	8.177,00
06/11/2003	1,1800	9,26%	1,1600	1,1800	1,1300	142.863	6.584,20
05/11/2003	1,0800	-4,42%	1,1300	1,1300	1,0800	10.707	473,47
04/11/2003	1,1300	-2,59%	1,1600	1,1600	1,1300	76.398	3.493,60
03/11/2003	1,1600	6,42%	1,0900	1,1600	1,0900	159.862	7.341,56
31/10/2003	1,0900	0,00%	1,0600	1,0900	1,0600	107.895	4.667,34
30/10/2003	1,0900	4,81%	1,0900	1,0900	1,0900	67.528	2.952,10
29/10/2003	1,0400	-6,31%	1,1100	1,1100	1,0400	70.278	3.060,53
27/10/2003	1,1100	0,00%	1,1300	1,1300	1,1100	70.750	3.151,60
24/10/2003	1,1100	-2,63%	1,1300	1,1400	1,1100	88.865	4.010,58
23/10/2003	1,1400	0,00%	1,1300	1,1400	1,1300	82.198	3.718,60
22/10/2003	1,1400	-3,39%	1,2100	1,2100	1,1300	30.877	1.418,16
21/10/2003	1,1800	0,00%	1,1300	1,1800	1,1300	81.354	3.807,96
20/10/2003	1,1800	3,51%	1,1400	1,1800	1,0900	99.744	4.653,00
17/10/2003	1,1400	0,88%	1,1800	1,1800	1,1100	66.140	3.004,30
16/10/2003	1,1300	-4,24%	1,1800	1,1800	1,1300	34.321	1.558,00
15/10/2003	1,1800	0,00%	1,1900	1,1900	1,1100	65.099	2.968,80
14/10/2003	1,1800	1,72%	1,1600	1,1800	1,1600	23.764	1.105,00
13/10/2003	1,1600	-1,69%	1,1800	1,1800	1,1600	178.373	8.395,60
10/10/2003	1,1800	-2,48%	1,2300	1,2300	1,0900	163.678	5.298,50
09/10/2003	1,2100	2,54%	1,0400	1,2100	1,0400	111.762	5.247,94
08/10/2003	1,1800	6,31%	1,1100	1,1800	1,1100	301.336	13.909,22
07/10/2003	1,1100	-5,93%	1,1800	1,1800	1,1100	139.739	6.296,00
06/10/2003	1,1800	1,72%	1,1600	1,1800	1,1600	289.193	13.585,81
03/10/2003	1,1600	2,65%	1,1300	1,1600	1,1300	119.815	5.450,20
02/10/2003	1,1300	9,71%	0,9890	1,1300	0,9890	118.476	5.188,80
01/10/2003	1,0300	-5,50%	1,0300	1,0800	1,0300	159.664	6.851,40
30/9/2003	1,0900	0,93%	1,0900	1,0900	1,0600	41.259	1.798,52
29/9/2003	1,0800	0,00%	1,0800	1,0800	1,0400	43.616	1.858,05
26/9/2003	1,0800	-0,92%	1,0900	1,0900	1,0800	59.721	2.571,24
25/9/2003	1,0900	-4,39%	1,1400	1,1400	1,0900	68.890	3.050,75
24/9/2003	1,1400	4,59%	1,0900	1,1400	1,0900	89.633	2.290,60
23/9/2003	1,0900	-7,63%	1,0400	1,1800	1,0400	49.340	2.271,90
22/9/2003	1,1800	4,42%	1,1300	1,1800	1,1300	42.202	1.940,00
19/9/2003	1,1300	1,80%	1,1400	1,1400	1,1100	241.887	10.903,80
18/9/2003	1,1100	-1,77%	1,2400	1,2400	1,1100	123.608	5.687,60
17/9/2003	1,1300	1,80%	1,1300	1,1400	1,1300	209.325	9.486,30
16/9/2003	1,1100	-4,31%	1,1300	1,1300	1,0900	130.224	5.744,20
15/9/2003	1,1600	-5,69%	1,1600	1,1800	1,1600	70.154	3.271,99
12/9/2003	1,2300	1,65%	1,2400	1,2400	1,2100	259.877	12.805,20
11/9/2003	1,2100	9,01%	1,2300	1,2300	1,2100	300.170	14.707,80
10/9/2003	1,1100	0,00%	1,1100	1,1100	1,0900	298.735	13.181,30
09/9/2003	1,1100	1,83%	1,0900	1,2100	1,0900	176.464	8.183,40
08/9/2003	1,0900	-9,92%	1,0900	1,0900	1,0900	299.824	13.107,90
05/9/2003	1,2100	0,00%	1,2300	1,2300	1,2100	135.998	6.112,92
04/9/2003	1,2100	-2,42%	1,2400	1,2400	1,2100	183.455	9.045,20
03/9/2003	1,2400	2,48%	1,2300	1,2600	1,2300	160.780	8.016,06
02/9/2003	1,2100	-9,02%	1,1800	1,2100	1,1800	560.668	27.075,60
01/9/2003	1,3300	1,53%	1,3300	1,3300	1,3300	449.302	23.873,80
29/8/2003	1,3100	-3,68%	1,3500	1,3500	1,3100	319.204	16.908,40
28/8/2003	1,3600	-2,16%	1,4300	1,4300	1,3600	488.406	26.897,50
27/8/2003	1,3900	0,00%	1,5100	1,5100	1,3900	541.338	30.996,48
26/8/2003	1,3900	-3,47%	1,4400	1,4800	1,3900	410.744	23.516,94
25/8/2003	1,4400	-8,28%	1,5700	1,5700	1,4400	745.434	44.567,72
22/8/2003	1,5700	-4,27%	1,6700	1,6700	1,4600	652.951	40.216,18
21/8/2003	1,6400	0,00%	1,6900	1,6900	1,6400	216.784	14.267,66
20/8/2003	1,6400	0,00%	1,6900	1,6900	1,6400	275.317	18.147,08
19/8/2003	1,6400	2,50%	1,7400	1,7400	1,6400	748.756	51.077,20
18/8/2003	1,6000	5,96%	1,5100	1,6000	1,5100	169.254	10.695,82
14/8/2003	1,5100	2,03%	1,4800	1,5100	1,4800	457.405	27.287,40
13/8/2003	1,4800	0,00%	1,5300	1,5300	1,4800	311.967	13.676,57
12/8/2003	1,4800	-0,67%	1,4900	1,4900	1,4800	198.594	11.830,39
11/8/2003	1,4900	0,68%	1,4800	1,4900	1,4800	415.996	24.901,20
08/8/2003	1,4800	-1,99%	1,5100	1,5100	1,4300	794.824	47.230,14
07/8/2003	1,5100	-11,70%	1,7100	1,7100	1,5100	782.357	49.148,70
06/8/2003	1,7100	0,00%	1,7100	1,7100	1,6900	407.077	27.728,00
05/8/2003	1,7100	0,00%	1,6900	1,7100	1,6700	947.251	64.062,90
04/8/2003	1,7100	0,00%	1,7300	1,7300	1,7100	430.570	29.730,70
01/8/2003	1,7100	1,18%	1,7300	1,7300	1,7100	468.335	32.326,00
31/7/2003	1,6900	6,96%	1,6400	1,6900	1,6400	1.019.214	68.524,20
30/7/2003	1,5800	12,06%	1,4300	1,5800	1,4300	785.036	48.818,40
29/7/2003	1,4100	-4,73%	1,4600	1,4600	1,4100	265.231	15.195,10
28/7/2003	1,4800	0,00%	1,5100	1,5700	1,4800	456.439	28.058,00
25/7/2003	1,4800	-3,27%	1,5300	1,5300	1,4800	502.385	30.104,70
24/7/2003	1,5300	0,00%	1,4800	1,5800	1,4800	479.484	29.526,10
23/7/2003	1,5300	6,25%	1,5100	1,6200	1,5100	1.967.084	99.549,90
22/7/2003	1,4400	8,27%	1,3700	1,4400	1,3700	1.118.833	63.830,00
21/7/2003	1,3300	11,76%	1,3100	1,3300	1,3100	1.146.537	60.739,73
18/7/2003	1,1900	0,85%	1,1800	1,2600	1,1800	505.505	24.477,00
17/7/2003	1,1800	-6,35%	1,2600	1,2600	1,1800	119.668	5.857,60
16/7/2003	1,2600	5,88%	1,2600	1,2600	1,2400	721.547	36.220,60
15/7/2003	1,1900	0,85%	1,1300	1,1900	1,1300	430.271	20.172,70
14/7/2003	1,1800	4,42%	1,1300	1,1900	1,1300	306.564	14.551,60
11/7/2003	1,1300	-2,59%	1,2800	1,2800	1,1300	144.943	6.600,70
10/7/2003	1,1600	1,75%	1,1600	1,1900	1,1600	374.216	17.630,50
09/7/2003	1,1400	-1,72%	1,1800	1,1800	1,1400	308.943	14.359,80
08/7/2003	1,1600	0,00%	1,1400	1,1800	1,1400	372.136	17.310,70
07/7/2003	1,1600	6,42%	1,2100	1,2100	1,1600	295.412	14.160,40
04/7/2003	1,0900	-1,80%	1,1800	1,1800	1,0900	68.072	3.071,50
03/7/2003	1,1100	2,78%	1,1100	1,1400	1,1100	223.449	10.026,42
02/7/2003	1,0800	9,20%	1,0800	1,0900	1,0800	269.244	11.711,80
01/7/2003	0,9890	0,71%	0,9890	0,9890	0,9890	340.762	13.522,80
30/6/2003	0,9820	-9,07%	0,9820	1,0100	0,9820	201.888	7.880,40
27/6/2003	1,0800	0,00%	1,0900	1,0900	1,0800	29.713	1.285,00
26/6/2003	1,0800	-4,42%	1,1100	1,1100	1,0800	176.910	7.748,70
25/6/2003	1,1300	3,67%	1,1100	1,1300	1,1100	664.897	29.919,64
24/6/2003	1,0900	0,00%	1,0600	1,0900	1,0100	672.775	27.767,50
23/6/2003	1,0900	-7,63%	1,0600	1,1800	1,0600	298.537	13.387,60
20/6/2003	1,1800	-9,92%	1,2600	1,2600	1,1800	252.293	11.979,40
19/6/2003	1,3100	-1,50%	1,3600	1,3700	1,3100	428.042	23.423,80
18/6/2003	1,3300	5,56%	1,3000	1,3500	1,3000	733.193	39.117,72
17/6/2003	1,2600	10,53%	1,1800	1,2600	1,1800	801.836	39.833,70
13/6/2003	1,1400	5,56%	1,0900	1,1400	1,0900	662.220	29.911,06
12/6/2003	1,0800	9,98%	1,0400	1,0800	1,0400	964.845	41.153,86
11/6/2003	0,9820	11,85%	0,9410	0,9820	0,9410	413.765	16.060,80
10/6/2003	0,8780	8,66%	0,8290	0,8780	0,8290	540.893	18.605,60
09/6/2003	0,8080	9,34%	0,7390	0,8080	0,7390	622.744	20.031,75
06/6/2003	0,7390	-4,40%	0,7730	0,7870	0,7390	125.194	3.757,41
05/6/2003	0,7730	-1,78%	0,7590	0,8080	0,7590	229.321	7.282,10
04/6/2003	0,7870	0,00%	0,8080	0,8080	0,7870	232.568	7.441,64
03/6/2003	0,7870	0,00%	0,7590	0,7870	0,7590	61.505	1.941,56
02/6/2003	0,7870	3,69%	0,7730	0,8080	0,7730	82.097	2.592,59
30/5/2003	0,7590	-1,81%	0,7250	0,7730	0,7250	31.498	954,60
29/5/2003	0,7730	-4,33%	0,7730	0,7730	0,7730	134.387	4.158,40
28/5/2003	0,8080	11,45%	0,7590	0,8080	0,7590	243.819	7.820,00
27/5/2003	0,7250	-4,48%	0,7590	0,7590	0,7250	67.479	2.000,50
26/5/2003	0,7590	-6,06%	0,8080	0,8080	0,7590	99.001	3.051,80
23/5/2003	0,8080	-3,35%	0,8360	0,8360	0,8080	75.656	2.454,70
22/5/2003	0,8360	0,00%	0,8360	0,8360	0,7870	361.802	11.683,00
21/5/2003	0,8360	0,00%	0,8360	0,8360	0,8290	191.929	6.448,30
20/5/2003	0,8360	0,84%	0,8780	0,8780	0,8080	81.828	2.741,76
19/5/2003	0,8290	-3,27%	0,8080	0,8570	0,8080	15.290	,00
16/5/2003	0,8570	-2,39%	0,8780	0,8990	0,8570	152.056	5.313,53
15/5/2003	0,8780	0,00%	0,8990	0,8990	0,7870	109.855	3.856,90
14/5/2003	0,8780	5,02%	0,9130	0,9130	0,8780	185.014	6.536,30
13/5/2003	0,8360	0,84%	0,8360	0,8360	0,8290	279.057	9.361,60
12/5/2003	0,8290	-3,27%	0,8360	0,8360	0,8290	27.631	923,00
09/5/2003	0,8570	6,06%	0,7390	0,8780	0,7390	89.633	2.967,70
08/5/2003	0,8080	-10,12%	0,9130	0,9130	0,8080	231.328	7.610,30
07/5/2003	0,8990	4,90%	0,8780	0,9130	0,8780	307.555	10.962,66
06/5/2003	0,8570	3,38%	0,7870	0,8570	0,7870	315.933	10.652,80
05/5/2003	0,8290	9,22%	0,7590	0,8360	0,7590	931.341	30.686,90
02/5/2003	0,7590	4,69%	0,7590	0,7590	0,7250	260.273	7.778,96
30/4/2003	0,7250	0,00%	0,7390	0,7390	0,7040	180.033	5.195,40
29/4/2003	0,7250	-4,48%	0,7590	0,7590	0,7250	86.337	2.516,80
24/4/2003	0,7590	-3,56%	0,8080	0,8080	0,7590	110.598	3.486,20
23/4/2003	0,7870	11,79%	0,7590	0,7870	0,7590	611.668	19.033,00
22/4/2003	0,7040	7,48%	0,7040	0,7040	0,6760	145.240	4.073,20
17/4/2003	0,6550	-9,66%	0,7250	0,7250	0,6550	173.046	4.656,80
16/4/2003	0,7250	-10,27%	0,8360	0,8360	0,7250	84.180	2.564,39
15/4/2003	0,8080	2,67%	0,8080	0,8290	0,8080	466.105	15.264,50
14/4/2003	0,7870	3,69%	0,7590	0,7870	0,7590	199.461	6.212,20
11/4/2003	0,7590	2,71%	0,7390	0,7590	0,7390	275.414	8.250,70
10/4/2003	0,7390	4,97%	0,7730	0,7730	0,7390	322.176	9.828,10
09/4/2003	0,7040	4,14%	0,6760	0,7040	0,6760	271.327	7.479,60
08/4/2003	0,6760	-1,02%	0,7040	0,7040	0,6550	99.744	2.797,40
07/4/2003	0,6830	7,73%	0,7040	0,7040	0,6830	464.023	12.969,70
04/4/2003	0,6340	8,38%	0,6340	0,6340	0,6340	44.582	,00
03/4/2003	0,5850	10,59%	0,5710	0,5850	0,5710	64.208	,00
02/4/2003	0,5290	1,34%	0,5220	0,5570	0,5220	50.083	1.105,80
01/4/2003	0,5220	0,00%	0,5220	0,5220	0,5020	12.464	259,50
31/3/2003	0,5220	-8,58%	0,5290	0,5290	0,5220	163.530	3.470,00
28/3/2003	0,5710	-9,94%	0,5850	0,5850	0,5710	61.680	1.420,00
27/3/2003	0,6340	1,12%	0,6550	0,6550	0,6340	112.975	2.918,00
26/3/2003	0,6270	7,18%	0,5850	0,6270	0,5850	135.726	3.306,70
24/3/2003	0,5850	-7,73%	0,6060	0,6060	0,5850	25.400	603,50
21/3/2003	0,6340	8,38%	0,6060	0,6340	0,6060	317.121	7.965,10
20/3/2003	0,5850	2,45%	0,5850	0,5850	0,5710	121.898	2.858,00
19/3/2003	0,5710	9,39%	0,5290	0,5710	0,5290	203.081	4.523,20
18/3/2003	0,5220	11,78%	0,4670	0,5220	0,4670	348.198	7.158,20
17/3/2003	0,4670	0,00%	0,4670	0,5220	0,4670	420.161	8.372,00
14/3/2003	0,4670	9,88%	0,4670	0,4670	0,4670	456.886	8.604,40
13/3/2003	0,4250	10,97%	0,3830	0,4250	0,3830	118.476	1.950,50
12/3/2003	0,3830	-5,20%	0,3830	0,4040	0,3830	421.127	6.681,38
11/3/2003	0,4040	-10,82%	0,4040	0,4040	0,4040	252.444	4.075,20
07/3/2003	0,4530	-9,76%	0,4670	0,4670	0,4530	691.512	12.605,43
06/3/2003	0,5020	-5,10%	0,5020	0,5710	0,5020	691.413	12.130,38
05/3/2003	0,5290	0,00%	0,5290	0,5850	0,5020	513.509	11.183,94
04/3/2003	0,5290	-16,56%	0,6060	0,6060	0,5290	1.727.005	38.336,64
03/3/2003	0,6340	-17,98%	0,7040	0,7390	0,6340	1.920.768	51.122,55
28/2/2003	0,7730	-1,78%	0,7590	0,7870	0,7590	229.099	7.101,40
27/2/2003	0,7870	0,00%	0,7590	0,8080	0,7590	253.731	7.844,48
26/2/2003	0,7870	-2,60%	0,8780	0,8780	0,7590	252.740	8.028,80
25/2/2003	0,8080	-2,53%	0,8290	0,8360	0,7590	271.749	8.507,52
24/2/2003	0,8290	-0,84%	0,8360	0,8360	0,7870	129.926	4.241,50
21/2/2003	0,8360	-4,78%	0,8290	0,8570	0,8290	172.748	5.725,40
20/2/2003	0,8780	-2,34%	0,8990	0,8990	0,8360	99.298	3.426,20
19/2/2003	0,8990	-1,53%	0,9200	0,9200	0,8570	85.321	3.041,40
18/2/2003	0,9130	9,21%	0,8360	0,9130	0,8290	273.111	9.572,10
17/2/2003	0,8360	0,00%	0,8570	0,8570	0,8080	226.125	7.561,30
14/2/2003	0,8360	-4,78%	0,8780	0,8780	0,8290	272.663	9.129,30
13/2/2003	0,8780	0,00%	0,8360	0,8990	0,8080	364.850	12.317,40
12/2/2003	0,8780	-4,57%	0,8780	0,8990	0,8570	153.420	5.402,40
11/2/2003	0,9200	2,34%	0,9200	0,9820	0,8990	499.113	18.615,50
10/2/2003	0,8990	14,23%	0,7590	0,9130	0,7040	9.045.699	271.019,80
07/2/2003	0,7870	6,50%	0,7390	0,7870	0,7040	254.971	7.580,70
06/2/2003	0,7390	-2,64%	0,7870	0,7870	0,7040	310.282	9.450,60
05/2/2003	0,7590	-9,21%	0,7590	0,8780	0,7390	720.951	22.132,10
04/2/2003	0,8360	-11,16%	0,9410	0,9410	0,8360	1.191.984	41.426,30
03/2/2003	0,9410	-8,64%	1,0300	1,0400	0,9410	663.086	25.906,88
31/1/2003	1,0300	-5,50%	1,0400	1,0800	1,0100	583.269	24.076,90
30/1/2003	1,0900	-1,80%	1,0800	1,1300	1,0800	276.677	12.082,20
29/1/2003	1,1100	1,83%	1,0900	1,1300	1,0600	291.696	12.511,40
28/1/2003	1,0900	-1,80%	1,1400	1,1800	1,0800	436.368	19.294,40
27/1/2003	1,1100	-9,76%	1,1600	1,1800	1,1100	633.770	28.564,00
24/1/2003	1,2300	0,00%	1,2300	1,2600	1,1900	860.467	42.293,36
23/1/2003	1,2300	4,24%	1,2400	1,2400	1,1800	315.758	15.509,70
22/1/2003	1,1800	-2,48%	1,1900	1,1900	1,1400	362.323	16.919,30
21/1/2003	1,2100	0,00%	1,2100	1,2600	1,1800	161.894	7.994,90
20/1/2003	1,2100	0,00%	1,1300	1,2400	1,1300	425.513	20.115,55
17/1/2003	1,2100	-2,42%	1,2300	1,2300	1,1400	270.731	12.711,00
16/1/2003	1,2400	2,48%	1,1600	1,2400	1,1600	309.686	15.114,80
15/1/2003	1,2100	1,68%	1,1900	1,2300	1,1600	269.221	12.759,51
14/1/2003	1,1900	0,85%	1,2100	1,2100	1,1600	294.199	14.062,24
13/1/2003	1,1800	-2,48%	1,2100	1,2300	1,1400	361.255	17.086,02
10/1/2003	1,2100	-5,47%	1,2100	1,3000	1,2100	315.337	15.734,90
09/1/2003	1,2800	3,23%	1,2400	1,3100	1,2100	403.285	20.197,45
08/1/2003	1,2400	-5,34%	1,2800	1,3000	1,2300	526.769	26.522,90
07/1/2003	1,3100	0,00%	1,3500	1,3500	1,2600	31.470	1.632,36
03/1/2003	1,3100	-3,68%	1,3900	1,4100	1,2600	435.724	23.001,40
02/1/2003	1,3600	7,94%	1,3000	1,3700	1,3000	454.507	24.522,90
31/12/2002	1,2600	0,00%	1,2600	1,3100	1,2100	542.603	27.440,15
30/12/2002	1,2600	-5,26%	1,3100	1,3300	1,2300	839.403	42.495,16
27/12/2002	1,3300	-6,99%	1,3500	1,4900	1,3000	783.398	42.271,60
24/12/2002	1,4300	-2,05%	1,4900	1,5100	1,4100	328.718	19.220,60
23/12/2002	1,4600	-3,31%	1,5300	1,5300	1,4400	168.288	9.873,10
20/12/2002	1,5100	-4,43%	1,4900	1,6000	1,4900	364.104	22.128,00
19/12/2002	1,5800	-2,47%	1,6400	1,6400	1,4900	459.563	28.794,30
18/12/2002	1,6200	-1,22%	1,6000	1,6400	1,5300	211.083	13.181,78
17/12/2002	1,6400	-1,80%	1,6400	1,6900	1,5800	180.454	11.751,16
16/12/2002	1,6700	-1,18%	1,7400	1,7400	1,6400	378.826	25.901,00
13/12/2002	1,6900	0,00%	1,6400	1,7100	1,6400	221.665	14.783,20
12/12/2002	1,6900	0,00%	1,6400	1,6900	1,5800	581.410	38.036,62
11/12/2002	1,6900	0,00%	1,6900	1,7700	1,6900	769.671	53.005,87
10/12/2002	1,6900	1,20%	1,7100	1,7100	1,6400	326.712	22.062,48
09/12/2002	1,6700	4,38%	1,5800	1,6900	1,5800	693.792	45.156,92
06/12/2002	1,6000	-8,05%	1,6900	1,7100	1,5400	1.790.247	116.553,94
05/12/2002	1,7400	-10,31%	1,9400	1,9600	1,7100	2.770.629	200.582,44
04/12/2002	1,9400	-11,42%	2,1200	2,1500	1,9400	1.529.749	121.322,16
03/12/2002	2,1900	0,00%	2,1900	2,1900	2,1200	265.528	22.971,90
02/12/2002	2,1900	2,34%	2,1400	2,2000	2,0900	1.148.026	98.757,68
29/11/2002	2,1400	3,38%	2,0700	2,2000	2,0500	1.889.866	160.311,24
28/11/2002	2,0700	6,70%	1,9600	2,2600	1,9600	3.267.934	272.337,20
27/11/2002	1,9400	0,00%	1,8700	1,9400	1,8500	301.064	23.063,70
26/11/2002	1,9400	0,00%	1,9400	1,9900	1,9400	407.522	31.890,90
25/11/2002	1,9400	2,65%	1,9000	1,9400	1,8500	1.007.469	76.905,50
22/11/2002	1,8900	-2,58%	1,9600	1,9600	1,8300	666.063	50.221,69
21/11/2002	1,9400	2,65%	1,8900	1,9400	1,8900	284.709	21.959,20
20/11/2002	1,8900	0,00%	1,8700	1,9200	1,8500	340.912	25.503,18
19/11/2002	1,8900	-2,58%	1,9600	1,9900	1,8500	195.398	14.768,60
18/11/2002	1,9400	-1,02%	1,9600	1,9900	1,9200	327.653	25.645,02
15/11/2002	1,9600	2,08%	1,9600	1,9900	1,8900	362.768	28.381,50
14/11/2002	1,9200	2,67%	1,9200	1,9400	1,8500	191.877	14.724,86
13/11/2002	1,8700	-2,60%	1,9400	1,9600	1,8000	377.191	28.234,70
12/11/2002	1,9200	-1,03%	1,9400	2,0000	1,8900	679.691	52.368,18
11/11/2002	1,9400	7,18%	1,7400	2,0100	1,7400	1.188.713	92.021,50
08/11/2002	1,8100	0,00%	1,8000	1,8500	1,7800	361.282	26.130,00

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.%