Συνεχης ενημερωση

IDEAL HOLDINGS A.E. (ΙΝΤΕΚ)

5,9300 €

0,0300 (0,51%)

Άνοιγμα 5,9700
Υψηλό 5,9900
Χαμηλό 5,9100

Όγκος 43.879
Τζίρος 261.107 €
Πράξεις 197

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/7/2001	5,1500	1,38%	5,0400	5,1800	5,0000	393.546	79.798,30
03/7/2001	5,0800	-1,36%	5,1500	5,3500	5,0400	317.691	66.169,30
02/7/2001	5,1500	1,38%	5,0800	5,2500	5,0200	329.760	67.798,60
29/6/2001	5,0800	0,00%	5,0400	5,2700	5,0000	649.482	133.668,70
28/6/2001	5,0800	0,00%	5,1500	5,2200	5,0000	590.977	120.781,16
27/6/2001	5,0800	2,01%	4,9400	5,2200	4,9300	655.182	133.011,26
26/6/2001	4,9800	1,01%	4,9300	5,2200	4,8100	777.427	154.353,90
25/6/2001	4,9300	-5,56%	5,1100	5,3800	4,8800	922.716	189.536,74
22/6/2001	5,2200	2,15%	5,1100	5,2200	5,0400	463.551	95.219,20
21/6/2001	5,1100	-0,78%	5,1800	5,3500	5,0000	599.474	125.642,84
20/6/2001	5,1500	-2,28%	5,3200	5,3500	5,0800	382.964	79.923,80
19/6/2001	5,2700	-0,94%	5,2700	5,4500	5,2200	486.301	104.330,60
18/6/2001	5,3200	-1,12%	5,4200	5,5200	5,2700	338.978	73.277,20
15/6/2001	5,3800	2,09%	5,1800	5,5500	5,1100	891.890	191.523,48
14/6/2001	5,2700	-6,23%	5,6800	5,7500	5,2200	710.963	156.158,17
13/6/2001	5,6200	5,64%	5,2200	5,8200	5,0800	1.225.044	271.664,18
12/6/2001	5,3200	-0,56%	5,3200	5,6200	5,1100	720.803	153.573,40
11/6/2001	5,3500	-6,96%	5,6200	5,6500	5,3200	588.918	127.680,80
08/6/2001	5,7500	-4,49%	5,9500	6,0200	5,7200	444.891	104.522,12
07/6/2001	6,0200	0,00%	5,9800	6,2800	5,9500	512.544	125.484,00
06/6/2001	6,0200	2,91%	5,8500	6,3500	5,5200	433.245	103.746,60
05/6/2001	5,8500	-5,95%	6,1800	6,1800	5,8200	199.039	47.628,80
01/6/2001	6,2200	-3,12%	6,7300	6,7300	6,1800	177.407	44.848,64
31/5/2001	6,4200	1,10%	6,3500	6,5900	6,2200	604.084	156.767,28
30/5/2001	6,3500	-2,16%	6,4900	6,7300	6,3300	430.271	111.621,00
29/5/2001	6,4900	-2,99%	6,5900	6,8000	6,4600	884.084	233.938,36
28/5/2001	6,6900	-2,90%	6,8900	6,9600	6,6600	866.242	234.947,22
25/5/2001	6,8900	-1,01%	7,0600	7,2600	6,8200	539.033	152.790,80
24/5/2001	6,9600	4,50%	6,6300	7,0300	6,6300	787.563	218.964,19
23/5/2001	6,6600	-2,92%	6,9300	7,0000	6,5300	831.574	226.650,40
22/5/2001	6,8600	0,00%	6,8200	7,0300	6,7600	450.939	123.878,60
21/5/2001	6,8600	-1,01%	6,9600	7,2600	6,8200	347.479	97.891,70
18/5/2001	6,9300	-2,81%	7,1600	7,2900	6,8900	938.725	265.173,56
17/5/2001	7,1300	3,48%	7,0300	7,4600	7,0300	1.161.456	338.282,73
16/5/2001	6,8900	3,45%	6,6900	7,0000	6,6900	390.944	106.298,08
15/5/2001	6,6600	-1,04%	6,7300	6,7600	6,3900	460.056	122.330,12
14/5/2001	6,7300	-3,30%	6,9600	7,0300	6,6900	252.369	68.597,96
11/5/2001	6,9600	0,43%	7,0600	7,1600	6,9300	285.055	80.593,00
10/5/2001	6,9300	0,58%	7,0000	7,2300	6,8900	307.209	86.084,48
09/5/2001	6,8900	-1,99%	6,9600	7,0300	6,7300	520.918	143.091,04
08/5/2001	7,0300	0,43%	7,1300	7,1900	6,8900	411.635	116.283,96
07/5/2001	7,0000	-3,58%	7,2300	7,2900	6,8200	891.543	249.445,66
04/5/2001	7,2600	-0,41%	7,2900	7,4600	7,2300	368.444	107.907,70
03/5/2001	7,2900	0,41%	7,2300	7,4600	7,2300	361.330	105.980,10
02/5/2001	7,2600	-1,36%	7,3900	7,4600	7,2300	961.351	282.077,69
30/4/2001	7,3600	-1,87%	7,5900	7,6400	7,2900	512.047	151.284,12
27/4/2001	7,5000	-2,98%	7,7300	7,8400	7,4600	919.645	280.157,18
26/4/2001	7,7300	-2,28%	8,0700	8,0700	7,6600	400.360	125.508,12
25/4/2001	7,9100	0,89%	7,8400	7,9400	7,7300	491.801	154.666,32
24/4/2001	7,8400	-2,85%	8,0700	8,1400	7,7700	616.302	197.991,58
23/4/2001	8,0700	0,88%	7,9700	8,1400	7,9400	635.232	205.078,95
20/4/2001	8,0000	1,65%	8,0400	8,1700	7,9100	732.993	235.486,69
19/4/2001	7,8700	0,38%	7,8400	8,1700	7,8400	1.847.292	591.032,81
18/4/2001	7,8400	2,62%	7,5900	7,9100	7,5900	1.066.124	333.285,37
17/4/2001	7,6400	-0,91%	7,9400	7,9400	7,4600	134.486	41.214,34
12/4/2001	7,7100	2,80%	7,5000	7,9400	7,5000	842.825	263.170,83
11/4/2001	7,5000	-3,47%	7,9700	7,9700	6,9300	897.887	277.378,59
10/4/2001	7,7700	1,70%	7,7300	8,0000	7,7300	872.709	273.735,99
09/4/2001	7,6400	-0,91%	7,7300	7,9100	7,5700	434.112	134.317,60
06/4/2001	7,7100	-2,03%	8,1000	8,2000	7,6400	1.218.303	391.339,40
05/4/2001	7,8700	5,92%	7,5900	7,9400	7,5400	1.049.447	324.871,43
04/4/2001	7,4300	1,23%	7,1300	7,5700	6,8900	1.696.897	490.243,13
03/4/2001	7,3400	-5,05%	7,9700	7,9700	7,2300	1.037.254	312.326,66
02/4/2001	7,7300	-0,90%	7,9400	8,0400	7,5900	411.660	129.234,04
30/3/2001	7,8000	-0,51%	7,9100	8,1400	7,6400	666.384	211.484,80
29/3/2001	7,8400	-0,38%	7,8400	8,2000	7,5400	1.345.257	425.265,06
28/3/2001	7,8700	1,81%	7,9400	8,2000	7,7700	1.721.901	548.870,40
27/3/2001	7,7300	-3,37%	7,9400	7,9400	7,5400	1.337.945	411.778,07
26/3/2001	8,0000	-5,55%	8,6300	8,6300	7,9100	2.223.863	735.411,41
23/3/2001	8,4700	0,00%	8,4700	8,4700	8,4700		,00
22/3/2001	8,4700	0,00%	8,4700	8,4700	8,4700		,00
21/3/2001	8,4700	0,00%	8,4700	8,4700	8,4700		,00
20/3/2001	8,4700	0,00%	8,4700	8,4700	8,4700		,00
19/3/2001	8,4700	0,00%	8,4700	8,4700	8,4700		,00
16/3/2001	8,4700	-4,08%	8,9000	9,0800	8,4400	3.476.241	1.216.134,14
15/3/2001	8,8300	1,85%	8,6700	9,1100	8,0000	5.488.698	1.882.926,41
14/3/2001	8,6700	-12,07%	10,0900	10,4900	8,6700	7.587.194	2.997.124,76
13/3/2001	9,8600	0,41%	9,8200	10,0900	9,4800	3.286.344	1.295.910,08
12/3/2001	9,8200	0,72%	9,7500	10,4900	9,5200	6.956.990	2.825.549,70
09/3/2001	9,7500	12,07%	8,9800	9,7500	8,7400	4.935.563	1.840.858,47
08/3/2001	8,7000	11,54%	8,0700	8,7000	7,9700	4.694.939	1.572.751,20
07/3/2001	7,8000	2,09%	7,7300	8,2000	7,6600	3.074.591	978.607,80
06/3/2001	7,6400	1,87%	7,5000	7,9700	7,5000	2.392.991	742.370,62
05/3/2001	7,5000	2,88%	7,5000	7,8700	7,1900	2.649.922	799.984,96
02/3/2001	7,2900	4,74%	6,8900	7,3600	6,8900	1.378.066	396.624,68
01/3/2001	6,9600	-2,79%	7,0000	7,2900	6,8000	1.838.544	514.940,87
28/2/2001	7,1600	-5,04%	7,5700	7,9100	7,0300	4.178.830	1.239.009,44
27/2/2001	7,5400	3,86%	7,3900	7,5900	7,2900	2.310.993	689.460,41
23/2/2001	7,2600	0,97%	7,3400	7,5000	7,0600	1.575.396	460.699,01
22/2/2001	7,1900	0,84%	7,0900	7,9700	6,8900	5.228.647	1.549.614,81
21/2/2001	7,1300	-4,42%	7,0900	7,4600	7,0600	2.348.859	675.404,52
20/2/2001	7,4600	-6,40%	8,2000	8,3500	7,3900	2.294.563	735.074,79
19/2/2001	7,9700	0,76%	7,9100	8,1700	7,7300	2.585.763	826.532,26
16/2/2001	7,9100	5,47%	7,5400	7,9400	7,4300	3.376.027	1.044.269,98
15/2/2001	7,5000	0,94%	7,4600	7,8700	7,3400	3.155.352	954.607,28
14/2/2001	7,4300	7,22%	6,8600	7,5400	6,7600	3.097.515	887.220,01
13/2/2001	6,9300	6,13%	6,5600	7,2900	6,5300	6.375.433	1.782.589,53
12/2/2001	6,5300	2,83%	6,4600	6,5900	6,2600	2.674.950	691.543,32
09/2/2001	6,3500	7,45%	6,0200	6,5300	5,9500	3.480.974	876.411,36
08/2/2001	5,9100	5,91%	5,5800	5,9800	5,5200	1.578.420	364.261,60
07/2/2001	5,5800	-1,76%	5,8200	5,8900	5,4800	1.029.300	233.350,32
06/2/2001	5,6800	2,90%	5,5200	5,8200	5,3800	2.350.072	530.736,68
05/2/2001	5,5200	-5,15%	5,8200	5,8200	5,4800	582.451	129.992,58
02/2/2001	5,8200	-3,80%	6,0200	6,1200	5,7500	615.110	146.403,48
01/2/2001	6,0500	-2,73%	6,2200	6,2200	5,9800	1.050.588	255.812,00
31/1/2001	6,2200	4,01%	6,0500	6,2800	6,0500	1.105.499	271.801,02
30/1/2001	5,9800	4,55%	5,7200	6,1200	5,7200	1.250.989	296.314,90
29/1/2001	5,7200	-3,87%	5,9500	5,9500	5,5800	627.625	144.561,74
26/1/2001	5,9500	-3,25%	6,3300	6,3900	5,9100	1.777.583	441.103,42
25/1/2001	6,1500	0,82%	5,8500	6,2200	5,5200	1.366.246	324.167,16
24/1/2001	6,1000	1,33%	6,0200	6,3300	5,9500	565.278	138.401,76
23/1/2001	6,0200	-1,63%	6,1200	6,4200	5,7500	1.366.345	334.303,64
22/1/2001	6,1200	-8,52%	6,6900	6,6900	6,0500	1.120.718	282.704,72
19/1/2001	6,6900	-4,43%	7,0000	7,1600	6,5600	703.705	190.168,20
18/1/2001	7,0000	-6,17%	7,5000	7,7700	6,8600	690.124	205.442,64
17/1/2001	7,4600	3,76%	7,2600	7,5000	7,0900	528.330	155.099,60
16/1/2001	7,1900	-3,62%	7,0600	7,4600	6,9600	838.413	239.736,00
15/1/2001	7,4600	-11,61%	8,0700	8,2700	7,4300	868.547	267.015,04
12/1/2001	8,4400	-5,70%	8,9500	9,3200	8,4000	1.335.293	479.674,40
11/1/2001	8,9500	7,19%	8,1700	9,0100	8,1700	1.005.164	353.041,80
10/1/2001	8,3500	1,83%	8,2000	8,4400	7,8000	349.013	112.550,12
09/1/2001	8,2000	-4,87%	8,4700	8,5800	8,1400	578.162	193.765,76
08/1/2001	8,6200	-2,93%	8,3000	8,9000	8,3000	325.174	112.470,74
05/1/2001	8,8800	2,07%	8,7800	9,1100	8,3700	620.192	215.944,00
04/1/2001	8,7000	0,81%	8,9800	9,2500	8,6200	572.539	200.424,12
03/1/2001	8,6300	1,17%	8,3000	8,7800	8,3000	340.762	117.394,40
29/12/2000	8,5300	-1,04%	8,6200	8,8600	8,3600	436.217	150.402,55
28/12/2000	8,6200	-0,12%	8,8800	8,8800	8,4200	320.244	110.197,78
27/12/2000	8,6300	-2,60%	8,5800	8,9800	8,5800	155.475	54.864,56
22/12/2000	8,8600	-3,49%	9,1800	9,5700	8,7900	378.999	139.587,01
21/12/2000	9,1800	-2,55%	8,9800	9,4200	8,9800	281.288	104.554,79
20/12/2000	9,4200	2,06%	9,0600	9,5900	9,0600	362.992	135.662,22
19/12/2000	9,2300	-7,52%	9,5900	9,8400	9,1300	815.142	308.231,77
18/12/2000	9,9800	-5,22%	10,4100	10,6900	9,9100	591.147	241.643,60
15/12/2000	10,5300	-1,13%	10,8100	11,1500	10,4600	808.553	351.164,61
14/12/2000	10,6500	2,31%	10,6500	10,7000	10,0700	615.905	257.352,08
13/12/2000	10,4100	1,17%	10,3600	10,6300	10,0200	1.551.283	645.052,21
12/12/2000	10,2900	-3,38%	10,6500	10,8300	10,2100	916.026	312.953,34
11/12/2000	10,6500	4,31%	10,5100	11,1100	10,2600	1.869.745	803.933,00
08/12/2000	10,2100	3,03%	10,0200	10,3600	9,7600	1.192.728	483.246,66
07/12/2000	9,9100	-1,78%	10,3600	10,3600	9,7600	792.618	318.749,29
06/12/2000	10,0900	3,49%	9,7500	10,5100	9,7500	1.965.919	797.980,51
05/12/2000	9,7500	-4,79%	10,5300	10,5600	9,6300	2.417.304	994.242,91
04/12/2000	10,2400	11,55%	9,5200	10,2600	9,4800	2.492.365	985.863,01
01/12/2000	9,1800	11,81%	8,0400	9,1800	8,0400	1.634.623	577.637,48
30/11/2000	8,2100	-1,79%	8,4700	8,6300	7,9400	796.904	267.257,20
29/11/2000	8,3600	-2,34%	8,8100	8,8800	8,3500	630.995	215.123,90
28/11/2000	8,5600	-7,46%	9,3500	9,3500	8,3800	1.017.282	354.130,59
27/11/2000	9,2500	0,00%	9,3200	9,4800	9,1000	978.324	365.211,39
24/11/2000	9,2500	4,99%	9,3500	9,3500	8,8600	637.068	232.173,22
23/11/2000	8,8100	-0,79%	8,6900	8,8800	8,5300	1.145.920	400.909,11
22/11/2000	8,8800	-5,63%	9,6300	9,6300	8,8100	1.417.641	523.322,55
21/11/2000	9,4100	4,44%	9,0100	9,5700	8,7000	2.213.729	814.048,61
20/11/2000	9,0100	-3,33%	9,3200	9,3700	8,6900	1.360.297	487.988,11
17/11/2000	9,3200	0,22%	9,3700	9,5500	9,1500	1.982.547	743.624,48
16/11/2000	9,3000	-1,17%	9,5700	9,5700	8,8800	5.284.255	1.939.267,87
15/11/2000	9,4100	-4,95%	9,9000	10,1200	9,2300	2.339.120	906.308,55
14/11/2000	9,9000	-3,51%	10,1200	10,4900	9,7500	1.101.709	443.170,74
13/11/2000	10,2600	-5,87%	10,7600	10,7900	10,1700	793.609	333.233,48
10/11/2000	10,9000	0,18%	10,8300	11,1500	10,7000	511.948	224.626,43
09/11/2000	10,8800	0,28%	10,6300	11,2000	10,6300	745.930	327.628,76
08/11/2000	10,8500	-5,41%	11,1800	11,3500	10,6900	3.316.404	1.456.705,47
07/11/2000	11,4700	-2,22%	11,5900	11,6400	11,3700	486.325	223.945,71
06/11/2000	11,7300	0,34%	11,6900	11,9100	11,4500	749.722	350.913,09
03/11/2000	11,6900	4,38%	11,6400	11,7400	11,2500	900.637	416.078,80
02/11/2000	11,2000	-6,67%	12,2900	12,2900	11,1500	1.223.506	569.998,42
01/11/2000	12,0000	0,50%	12,6600	12,8000	11,8900	4.001.396	1.985.902,07
31/10/2000	11,9400	6,32%	11,5500	12,5600	11,2500	4.792.329	2.349.907,94
30/10/2000	11,2300	0,72%	11,3000	11,5900	11,1500	851.942	387.205,05
27/10/2000	11,1500	0,00%	11,1500	11,3700	10,9200	790.536	351.299,19
26/10/2000	11,1500	-4,94%	11,4200	11,7400	10,8800	688.241	310.064,96
25/10/2000	11,7300	1,56%	11,8000	12,0000	11,4500	722.933	340.543,77
24/10/2000	11,5500	1,14%	11,3500	12,0400	11,0100	1.139.252	531.031,96
23/10/2000	11,4200	-2,64%	11,7400	12,1900	11,3500	1.480.856	706.506,41
20/10/2000	11,7300	0,51%	11,8400	12,2900	11,6700	1.799.862	865.941,04
19/10/2000	11,6700	0,00%	11,4200	12,3100	11,3300	2.145.976	1.009.525,74
18/10/2000	11,6700	-7,82%	12,3900	12,3900	11,6200	943.483	454.112,52
17/10/2000	12,6600	-5,10%	13,3400	13,3400	12,0900	3.100.191	1.555.536,73
16/10/2000	13,3400	1,60%	13,3300	13,9400	13,1700	1.217.636	658.013,53
13/10/2000	13,1300	-10,56%	13,8200	14,2700	13,0000	1.143.492	615.007,40
12/10/2000	14,6800	-4,36%	15,3500	15,3500	14,6100	742.139	440.328,45
11/10/2000	15,3500	-5,42%	15,8900	16,1800	14,9700	669.803	423.776,26
10/10/2000	16,2300	-2,52%	16,9300	16,9300	16,0900	461.570	302.643,07
09/10/2000	16,6500	-6,67%	17,8600	17,8600	16,4100	492.818	338.995,72
06/10/2000	17,8400	-2,41%	17,8600	18,2600	17,2700	1.347.809	960.549,49
05/10/2000	18,2800	-0,27%	19,5900	19,5900	17,7700	1.052.594	763.478,36
04/10/2000	18,3300	-3,68%	18,5000	18,9400	18,2800	331.394	245.919,21
03/10/2000	19,0300	-4,28%	19,8800	20,4000	18,9400	369.386	289.527,67
02/10/2000	19,8800	0,20%	19,8400	20,5300	19,8400	470.764	379.343,07
29/9/2000	19,8400	-0,55%	20,2000	20,2300	19,6600	549.419	437.438,12
28/9/2000	19,9500	-2,83%	20,4800	20,9700	19,7900	263.569	213.354,00
27/9/2000	20,5300	-1,30%	21,1700	21,1700	20,5000	134.609	111.616,01
26/9/2000	20,8000	-0,57%	21,0400	21,5100	20,7200	546.593	463.150,08
25/9/2000	20,9200	4,97%	20,0400	21,3200	19,9900	829.244	680.622,69
22/9/2000	19,9300	-1,04%	19,2900	20,1800	19,2900	594.816	471.119,81
21/9/2000	20,1400	-3,03%	20,2300	20,8000	19,8400	487.564	,00
20/9/2000	20,7700	-2,21%	21,2200	21,4700	20,5000	251.253	,00
19/9/2000	21,2400	-3,67%	22,0500	22,0500	21,1500	612.311	,00
18/9/2000	22,0500	-5,20%	21,2700	22,8500	21,2700	458.522	,00
15/9/2000	23,2600	9,36%	21,9600	23,7900	21,8100	6.482.661	,00
14/9/2000	21,2700	6,03%	19,7300	21,3200	19,2500	787.015	,00
13/9/2000	20,0600	-3,88%	20,7200	21,6600	19,9900	687.522	,00
12/9/2000	20,8700	-8,67%	21,2700	22,5500	20,6300	945.168	,00
11/9/2000	22,8500	-0,22%	23,8300	23,8300	21,2200	3.433.221	,00
08/9/2000	22,9000	11,44%	20,8200	22,9900	20,7700	3.604.582	,00
07/9/2000	20,5500	10,78%	18,6500	20,7700	18,5500	5.255.187	,00
06/9/2000	18,5500	9,44%	16,9800	18,7600	16,9500	2.304.177	,00
05/9/2000	16,9500	6,20%	16,0400	17,1000	15,9100	1.410.530	,00
04/9/2000	15,9600	-4,14%	16,6500	16,6500	15,6900	686.655	,00
01/9/2000	16,6500	-1,48%	16,9000	17,3800	16,5300	1.210.771	,00
31/8/2000	16,9000	4,71%	15,8400	17,2400	15,8400	1.204.747	,00
30/8/2000	16,1400	-6,27%	17,2200	17,5400	15,3200	2.256.475	,00
29/8/2000	17,2200	-4,39%	17,2900	18,6000	17,0200	969.973	,00
28/8/2000	18,0100	-6,78%	19,4900	19,4900	17,9900	406.282	,00
25/8/2000	19,3200	-2,08%	19,7600	19,7600	18,9400	1.492.158	,00
24/8/2000	19,7300	-4,13%	20,5800	20,6500	19,5400	445.487	,00
23/8/2000	20,5800	4,52%	20,4800	21,2700	19,4200	879.597	,00
22/8/2000	19,6900	0,41%	19,6100	19,8800	19,2000	664.401	,00
21/8/2000	19,6100	-0,25%	19,6600	19,7300	19,3400	653.149	,00
18/8/2000	19,6600	2,02%	19,2700	20,1800	18,9900	334.815	,00
17/8/2000	19,2700	-1,48%	18,3600	19,5400	18,3600	179.663	,00
16/8/2000	19,5600	-5,28%	20,6500	20,6500	19,2700	318.954	,00
14/8/2000	20,6500	2,69%	20,2600	21,2200	20,1400	366.337	,00
11/8/2000	20,1100	3,55%	19,2500	20,3800	18,9900	592.288	,00
10/8/2000	19,4200	-7,39%	20,3300	20,3300	18,9900	471.853	,00
09/8/2000	20,9700	-7,34%	22,6300	23,3800	19,9900	441.026	,00
08/8/2000	22,6300	-0,53%	22,2000	23,9300	22,2000	217.179	,00
07/8/2000	22,7500	-8,27%	24,4300	24,5700	22,7000	563.865	,00
04/8/2000	24,8000	0,36%	24,7100	25,5600	24,1300	455.621	,00
03/8/2000	24,7100	-1,04%	24,7000	25,1400	24,5700	197.775	,00
02/8/2000	24,9700	1,18%	25,2600	25,3600	24,6800	169.751	,00
01/8/2000	24,6800	-1,16%	24,7100	25,5600	24,5000	313.032	,00
31/7/2000	24,9700	-2,38%	24,2000	26,0600	24,2000	162.167	,00
28/7/2000	25,5800	2,73%	25,5600	25,6500	24,9000	241.467	,00
27/7/2000	24,9000	0,12%	24,7100	25,5100	24,6800	217.179	,00
26/7/2000	24,8700	-1,47%	25,2600	25,4100	24,6300	152.056	,00
25/7/2000	25,2400	-1,83%	25,1900	25,7100	24,7700	266.692	,00
24/7/2000	25,7100	-2,61%	26,4000	26,4000	25,1700	180.701	,00
21/7/2000	26,4000	-0,08%	26,4200	26,8400	26,1500	205.160	,00
20/7/2000	26,4200	0,84%	25,6800	26,5900	25,6800	170.964	,00
19/7/2000	26,2000	-4,06%	26,2000	27,3400	25,7600	241.813	,00
18/7/2000	27,3100	-1,55%	27,6300	28,0200	25,2100	416.715	,00
17/7/2000	27,7400	1,13%	27,4300	28,4700	27,4300	536.928	,00
14/7/2000	27,4300	5,99%	25,9300	28,0800	25,9100	577.742	,00
13/7/2000	25,8800	-0,27%	25,9100	26,1500	25,5100	198.395	,00
12/7/2000	25,9500	-2,33%	26,5700	27,0900	25,5800	513.584	,00
11/7/2000	26,5700	4,44%	25,6100	26,8400	25,4700	456.886	,00
10/7/2000	25,4400	1,60%	25,1700	25,8600	24,8200	308.943	,00
07/7/2000	25,0400	-2,23%	24,8700	25,9100	24,8700	317.170	,00
06/7/2000	25,6100	-2,88%	27,0200	27,0200	25,2400	406.803	,00
05/7/2000	26,3700	2,09%	26,1500	27,1400	25,9100	720.033	,00
04/7/2000	25,8300	-2,86%	26,6400	26,9800	25,6800	245.032	,00
03/7/2000	26,5900	-5,10%	27,9500	28,1300	26,1500	319.204	,00
30/6/2000	28,0200	-2,71%	28,8000	29,2600	27,7500	335.757	,00
29/6/2000	28,8000	-3,61%	29,8800	29,8800	28,6700	301.931	,00
28/6/2000	29,8800	-1,78%	30,5700	30,8400	29,1200	751.332	,00
27/6/2000	30,4200	7,04%	28,3700	30,5400	28,3700	438.152	,00
26/6/2000	28,4200	-3,86%	29,8500	29,8500	28,0200	753.959	,00
23/6/2000	29,5600	-0,97%	30,1100	31,0500	29,3000	867.308	,00
22/6/2000	29,8500	-2,03%	30,2000	30,8400	29,7800	604.753	,00
21/6/2000	30,4700	-2,59%	29,9500	31,4800	29,7500	680.261	,00
20/6/2000	31,2800	-2,98%	32,5600	32,5600	30,6000	549.642	,00
16/6/2000	32,2400	-1,35%	32,6800	32,6800	31,7800	598.038	,00
15/6/2000	32,6800	-2,80%	33,6200	34,5200	32,2200	670.621	,00
14/6/2000	33,6200	0,21%	33,3500	34,2700	33,1600	787.042	,00
13/6/2000	33,5500	-3,90%	34,5400	35,3100	33,2100	1.930.729	,00
12/6/2000	34,9100	0,14%	34,8800	35,4300	33,7000	2.151.998	,00
09/6/2000	34,8600	2,08%	34,6100	36,6100	34,1000	5.470.559	,00
08/6/2000	34,1500	7,63%	31,9300	34,7900	31,2300	3.354.518	,00
07/6/2000	31,7300	1,50%	31,2600	32,0700	29,9500	3.495.792	,00
06/6/2000	31,2600	-2,10%	32,3300	32,5200	30,8400	1.099.207	,00
05/6/2000	31,9300	5,48%	30,2700	32,2900	30,2700	1.967.382	,00
02/6/2000	30,2700	0,00%	31,0800	31,0800	30,0500	1.103.270	,00
01/6/2000	30,2700	-3,17%	30,1100	31,5800	30,1100	1.001.323	,00
31/5/2000	31,2600	1,59%	32,2200	32,8200	31,1300	1.678.411	,00
30/5/2000	30,7700	5,02%	29,5600	31,9700	29,5600	2.412.744	,00
29/5/2000	29,3000	3,90%	29,0200	31,0100	28,3700	1.973.674	,00
26/5/2000	28,2000	-1,54%	28,6200	29,4600	28,0800	527.016	,00
25/5/2000	28,6400	6,99%	26,7700	28,8900	26,7700	638.679	,00
24/5/2000	26,7700	-6,23%	28,5500	28,5700	26,2500	936.966	,00
23/5/2000	28,5500	-3,97%	29,1900	30,1100	28,4500	837.595	,00
22/5/2000	29,7300	-6,01%	31,5800	32,2700	29,4600	1.212.357	,00
19/5/2000	31,6300	2,63%	31,5800	32,9600	30,6200	2.397.033	,00
18/5/2000	30,8200	4,02%	29,6300	31,2800	29,2100	1.612.197	,00
17/5/2000	29,6300	-0,24%	29,7000	30,1500	28,8700	1.067.611	,00
16/5/2000	29,7000	-2,94%	30,6000	30,6000	28,8100	1.077.995	,00
15/5/2000	30,6000	-1,16%	31,0800	32,0000	30,3500	1.517.285	,00
12/5/2000	30,9600	5,81%	29,6100	31,3300	29,6100	1.524.868	,00
11/5/2000	29,2600	4,02%	28,1300	30,6000	27,1900	2.107.368	,00
10/5/2000	28,1300	3,38%	27,2100	28,3700	26,8900	545.750	,00
09/5/2000	27,2100	-2,30%	27,5800	28,4500	26,8900	591.966	,00
08/5/2000	27,8500	3,34%	27,4800	29,0700	27,2300	1.387.184	,00
05/5/2000	26,9500	5,23%	25,6100	27,1400	25,6100	756.041	,00
04/5/2000	25,6100	-2,36%	26,1500	26,2000	24,8000	444.818	,00
03/5/2000	26,2300	-1,94%	26,5400	27,1700	25,9300	729.945	,00
02/5/2000	26,7500	3,84%	25,7600	26,8700	25,7600	481.567	,00
27/4/2000	25,7600	4,29%	24,6800	26,0600	23,6000	745.978	,00
26/4/2000	24,7000	-1,08%	24,9700	25,2600	23,1000	1.093.930	,00
25/4/2000	24,9700	-8,23%	25,5800	26,1500	24,6800	803.496	,00
24/4/2000	27,2100	0,00%	28,3700	28,3700	26,2000	468.582	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	2,8250	5,21 %	0,1400	1.029.025
ΜΕΒΑ	6,4500	4,88 %	0,3000	1.980
ΒΙΟΣΚ	2,8200	4,83 %	0,1300	25.628
ΜΙΓ	4,3600	4,56 %	0,1900	25.876
ΙΝΛΙΦ	5,1400	4,26 %	0,2100	7.627
ΚΑΙΡΟΜΕΖ	0,4300	4,12 %	0,0170	284.482
ΕΛΠΕ	8,6000	3,99 %	0,3300	518.250
CREDIA	1,5260	3,81 %	0,0560	1.321.517
ΚΟΡΔΕ	0,5000	3,73 %	0,0180	1.705
ΒΙΟ	6,6000	3,45 %	0,2200	251.523

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,9000	-6,51 %	-0,5500	101
ΜΙΝ	0,5980	-4,78 %	-0,0300	101
ΞΥΛΠ	0,4600	-4,56 %	-0,0220	305
ΚΑΡΕΛ	334,0000	-4,02 %	-14,0000	195
ΠΕΡΦ	5,9600	-2,13 %	-0,1300	50.308
AEM	6,1600	-1,91 %	-0,1200	98.976
ΦΡΙΓΟ	0,5260	-1,87 %	-0,0100	73.783
ΑΛΜΥ	4,9900	-1,77 %	-0,0900	29.693
ΧΑΙΔΕ	0,9950	-1,49 %	-0,0150	91
ΟΡΙΛΙΝΑ	0,8280	-1,43 %	-0,0120	44.653

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9700	1,01 %	0,0700	39.019.236
ΕΥΡΩΒ	3,2440	-0,12 %	-0,0040	31.133.931
ΑΛΦΑ	3,4680	-0,72 %	-0,0250	24.911.790
ΕΤΕ	12,2700	1,40 %	0,1700	18.492.787
MTLN	51,4500	0,49 %	0,2500	13.905.447
TITC	36,8500	1,80 %	0,6500	7.907.178
BOCHGR	7,4800	-0,27 %	-0,0200	7.488.824
ΟΠΑΠ	19,2100	0,79 %	0,1500	6.396.655
ΟΤΕ	16,6000	0,91 %	0,1500	5.386.233
ΕΛΠΕ	8,6000	3,99 %	0,3300	4.421.246

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	31,13εκ.
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	24,91εκ.
ΠΕΙΡ	6,9700	1,01 %	5.639.276	39,02εκ.
ΕΤΕ	12,2700	1,40 %	1.517.478	18,49εκ.
CREDIA	1,5260	3,81 %	1.321.517	2,00εκ.
ΕΛΧΑ	2,8250	5,21 %	1.029.025	2,84εκ.
ΙΝΛΟΤ	1,2240	0,00 %	1.019.965	1,24εκ.
BOCHGR	7,4800	-0,27 %	999.956	7,49εκ.
ΕΛΠΕ	8,6000	3,99 %	518.250	4,42εκ.
ΟΠΑΠ	19,2100	0,79 %	333.496	6,40εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3900	0,36 %	18.890	0,62 %
ΦΑΙΣ	3,5550	3,04 %	261.654	0,57 %
ΦΡΛΚ	4,5600	2,47 %	280.711	0,55 %
ΠΕΙΡ	6,9700	1,01 %	5.639.276	0,45 %
ΠΕΡΦ	5,9600	-2,13 %	50.308	0,36 %
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	0,31 %
ΚΥΡΙΟ	2,2500	-0,88 %	21.728	0,29 %
TITC	36,8500	1,80 %	215.463	0,28 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	0,27 %
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,9000	-6,51 %	101	24,85 %
ΑΤΕΚ	1,3900	1,46 %	2.879	14,60 %
ΧΑΙΔΕ	0,9950	-1,49 %	91	12,87 %
ΛΑΝΑΚ	1,4500	2,84 %	5.088	11,35 %
ΞΥΛΠ	0,4600	-4,56 %	305	9,96 %
ΜΙΝ	0,5980	-4,78 %	101	9,24 %
ΚΕΚΡ	2,1900	0,00 %	12.870	7,76 %
ΝΤΟΠΛΕΡ	0,6700	0,00 %	550	7,46 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	6,52 %
ΝΑΥΠ	1,2100	1,26 %	20.567	6,28 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%