Συνεχης ενημερωση

ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)

3,4100 €

-0,0650 (-1,87%)

Άνοιγμα 3,4750
Υψηλό 3,4950
Χαμηλό 3,4100

Όγκος 183.346
Τζίρος 629.147 €
Πράξεις 601

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/5/2006	13,4310	0,00%	13,5550	13,6780	13,3900	172.868	2.338.563,90
04/5/2006	13,4310	-1,81%	13,7200	13,9670	13,3900	330.839	4.543.867,34
03/5/2006	13,6780	3,43%	13,3900	13,7200	13,2660	384.425	5.201.597,08
02/5/2006	13,2250	1,58%	12,9780	13,3490	12,9780	142.663	1.883.881,42
28/4/2006	13,0190	-0,94%	12,9780	13,2660	12,8540	180.544	2.355.622,64
27/4/2006	13,1430	-1,24%	13,1840	13,6780	13,1430	200.861	2.686.646,48
26/4/2006	13,3080	2,22%	12,8960	13,3490	12,8540	174.900	2.297.783,30
25/4/2006	13,0190	-2,77%	13,3900	13,3900	12,8130	261.781	3.407.116,32
20/4/2006	13,3900	0,93%	13,1840	13,3900	13,1840	90.428	1.199.950,80
19/4/2006	13,2660	2,54%	13,1430	13,5550	13,0190	295.232	3.932.183,30
18/4/2006	12,9370	-0,32%	12,9780	13,1020	12,7720	125.798	1.627.040,10
13/4/2006	12,9780	-1,87%	13,4310	13,4310	12,9370	114.438	1.501.658,60
12/4/2006	13,2250	-3,02%	13,5550	13,6370	13,2250	121.974	1.636.127,60
11/4/2006	13,6370	1,84%	13,2660	13,8020	13,0600	613.610	8.351.800,22
10/4/2006	13,3900	2,20%	13,1020	13,5140	12,9370	293.418	3.908.254,74
07/4/2006	13,1020	-0,31%	13,1430	13,4720	13,0190	474.263	6.253.720,18
06/4/2006	13,1430	10,00%	12,0720	13,1430	11,9480	544.749	6.857.294,94
05/4/2006	11,9480	-0,68%	11,8660	12,2360	11,8660	102.794	1.237.985,66
04/4/2006	12,0300	-1,68%	12,3190	12,4010	11,9070	125.281	1.517.880,10
03/4/2006	12,2360	0,34%	12,2360	12,4420	12,1130	100.849	1.240.194,52
31/3/2006	12,1950	-1,33%	12,1950	12,4010	12,1130	246.003	3.006.184,46
30/3/2006	12,3600	3,80%	12,0720	12,3600	11,9890	181.052	2.204.501,56
29/3/2006	11,9070	2,49%	11,5360	11,9890	11,4540	137.955	1.636.201,78
28/3/2006	11,6180	0,00%	11,6180	11,7830	11,4950	219.715	2.551.660,76
27/3/2006	11,6180	-3,76%	12,0300	12,0720	11,6180	339.740	4.020.164,18
24/3/2006	12,0720	-0,67%	12,1540	12,3190	11,9480	138.852	1.685.921,18
23/3/2006	12,1540	-2,64%	12,5660	12,7310	12,1540	249.821	3.100.813,62
22/3/2006	12,4840	1,68%	12,2780	12,7720	12,0720	343.255	4.311.616,24
21/3/2006	12,2780	4,56%	11,7420	12,3600	11,6600	342.872	4.179.172,80
20/3/2006	11,7420	2,15%	11,7830	11,8660	11,6180	167.341	1.966.614,40
17/3/2006	11,4950	-3,13%	11,9890	12,0720	11,4950	214.851	2.530.022,02
16/3/2006	11,8660	3,60%	11,5360	11,9070	11,4950	307.625	3.616.784,42
15/3/2006	11,4540	4,13%	11,0000	11,4540	10,9590	272.400	3.054.993,30
14/3/2006	11,0000	-1,11%	11,0830	11,2890	10,8360	286.574	3.145.862,24
13/3/2006	11,1240	-2,88%	11,5770	11,6600	11,1240	255.479	2.904.921,06
10/3/2006	11,4540	1,46%	11,4540	11,5360	11,2060	188.497	2.145.990,62
09/3/2006	11,2890	3,79%	11,2480	11,4950	11,1240	370.793	4.182.643,06
08/3/2006	10,8770	-1,86%	11,0830	11,4540	10,3820	681.162	7.418.141,54
07/3/2006	11,0830	-10,03%	12,3190	12,3190	11,0830	464.490	5.403.990,40
03/3/2006	12,3190	-1,64%	12,5250	12,6900	12,1540	261.975	3.254.361,90
02/3/2006	12,5250	-0,97%	12,6480	12,8130	12,4010	262.017	3.296.870,60
01/3/2006	12,6480	-0,33%	12,7720	12,9780	12,3600	222.745	2.826.629,70
28/2/2006	12,6900	0,33%	12,6480	12,9780	12,6070	399.814	5.111.406,92
27/2/2006	12,6480	-5,83%	13,3490	13,3900	12,4420	878.838	11.273.667,62
24/2/2006	13,4310	-2,69%	13,7200	13,7610	13,4310	354.099	4.814.697,08
23/2/2006	13,8020	-0,30%	13,9670	14,0080	13,6780	267.456	3.697.816,24
22/2/2006	13,8430	-1,18%	14,0290	14,1930	13,8020	278.705	3.899.346,10
21/2/2006	14,0080	0,29%	14,1110	14,3170	13,9670	241.900	3.420.318,58
20/2/2006	13,9670	0,29%	13,9670	14,1930	13,8840	257.828	3.615.382,10
17/2/2006	13,9260	1,20%	13,7610	14,1930	13,5550	512.328	7.106.873,24
16/2/2006	13,7610	-2,20%	14,0700	14,2760	13,6780	488.512	6.803.629,56
15/2/2006	14,0700	-3,66%	14,7290	14,8110	14,0290	704.328	10.056.295,76
14/2/2006	14,6050	-5,09%	15,3880	15,5530	14,6050	473.147	7.090.687,46
13/2/2006	15,3880	-0,27%	15,7590	16,0890	15,3060	885.982	13.887.851,14
10/2/2006	15,4290	-0,54%	15,3880	15,6770	15,1410	669.461	10.346.392,26
09/2/2006	15,5120	1,35%	15,6770	15,7590	15,3470	458.741	7.165.464,08
08/2/2006	15,3060	1,92%	14,8530	15,3470	14,8110	359.668	5.437.277,18
07/2/2006	15,0170	0,00%	15,0170	15,3060	14,8110	372.183	5.607.027,34
06/2/2006	15,0170	1,67%	15,0170	15,3470	14,9760	390.523	5.901.397,86
03/2/2006	14,7700	-0,56%	14,7700	15,1000	14,5640	344.013	5.105.578,60
02/2/2006	14,8530	4,65%	14,4410	15,1000	14,3990	818.531	12.099.509,86
01/2/2006	14,1930	2,23%	13,9670	14,6470	13,7610	603.288	8.604.122,26
31/1/2006	13,8840	-1,89%	14,1520	14,3990	13,8430	303.429	4.296.527,80
30/1/2006	14,1520	-1,15%	14,3580	14,4410	14,0290	311.585	4.457.073,04
27/1/2006	14,3170	1,46%	14,2760	14,3990	13,8840	501.340	7.105.542,96
26/1/2006	14,1110	-3,38%	14,8110	14,8110	14,0290	447.553	6.413.852,68
25/1/2006	14,6050	-1,12%	14,9760	15,1000	14,6050	337.813	5.008.925,60
24/1/2006	14,7700	3,76%	14,1930	14,8110	14,1930	683.485	9.858.281,32
23/1/2006	14,2350	-0,29%	14,1930	14,5230	14,0080	474.334	6.769.654,72
20/1/2006	14,2760	-3,34%	14,8110	15,0590	14,2760	564.505	8.245.468,02
19/1/2006	14,7700	3,16%	14,4410	14,9350	14,3990	769.731	11.305.012,92
18/1/2006	14,3170	0,58%	14,0490	14,4820	13,9670	742.750	10.549.637,56
17/1/2006	14,2350	5,66%	13,4720	14,2760	13,2660	855.357	11.997.200,28
16/1/2006	13,4720	0,31%	13,5550	13,7610	13,3900	468.090	6.348.457,34
13/1/2006	13,4310	6,54%	12,6070	13,4310	12,3600	610.502	7.929.451,30
12/1/2006	12,6070	2,68%	12,4420	12,6070	12,1540	372.659	4.649.470,64
11/1/2006	12,2780	2,06%	12,1540	12,3600	12,0300	453.863	5.555.518,46
10/1/2006	12,0300	1,56%	11,8450	12,1950	11,6390	402.238	4.839.143,14
09/1/2006	11,8450	-1,54%	12,1950	12,3190	11,6800	384.223	4.633.820,24
05/1/2006	12,0300	1,91%	11,8450	12,0300	11,6390	205.851	2.456.011,54
04/1/2006	11,8040	0,71%	11,8040	12,0720	11,7210	365.815	4.362.556,92
03/1/2006	11,7210	0,00%	11,7210	12,0720	11,6390	307.140	3.651.600,16
02/1/2006	11,7210	2,52%	11,5150	11,8040	11,4740	283.547	3.310.928,94
30/12/2005	11,4330	0,36%	11,3510	11,4330	11,1860	161.220	1.832.461,62
29/12/2005	11,3920	2,60%	11,1030	11,5150	11,1030	318.690	3.615.315,44
28/12/2005	11,1030	-2,89%	11,1860	11,2680	11,0210	507.282	5.643.269,96
27/12/2005	11,4330	2,21%	11,1860	11,5150	11,1860	310.883	3.558.238,68
23/12/2005	11,1860	0,00%	11,2270	11,3510	11,1030	165.671	1.856.798,42
22/12/2005	11,1860	-0,37%	11,3090	11,4330	11,1860	229.207	2.591.290,80
21/12/2005	11,2270	3,03%	10,9390	11,3090	10,9390	402.836	4.500.484,64
20/12/2005	10,8970	-0,38%	10,9390	10,9390	10,7740	221.054	2.399.369,98
19/12/2005	10,9390	0,00%	10,9390	11,0620	10,7740	224.649	2.448.778,38
16/12/2005	10,9390	1,15%	10,9800	11,1450	10,8150	455.374	5.015.230,68
15/12/2005	10,8150	6,92%	10,1150	10,8150	10,0320	419.509	4.434.826,32
14/12/2005	10,1150	0,00%	10,1150	10,2790	10,0320	109.177	1.111.488,76
13/12/2005	10,1150	-0,40%	10,1970	10,3210	10,0730	136.940	1.398.997,08
12/12/2005	10,1560	1,65%	9,9910	10,1970	9,9910	101.634	1.027.768,34
09/12/2005	9,9910	0,00%	10,1560	10,1970	9,9910	76.289	770.902,52
08/12/2005	9,9910	0,00%	9,9090	10,1150	9,9090	44.999	451.016,70
07/12/2005	9,9910	-0,81%	10,0730	10,2380	9,9500	99.545	1.005.806,42
06/12/2005	10,0730	-2,00%	10,2790	10,4030	10,0730	136.863	1.407.557,96
05/12/2005	10,2790	2,46%	10,0320	10,2790	10,0320	168.120	1.710.546,56
02/12/2005	10,0320	1,67%	10,0320	10,1150	9,8670	166.342	1.664.296,64
01/12/2005	9,8670	-2,05%	9,9910	10,1150	9,8670	172.485	1.717.543,44
30/11/2005	10,0730	-3,17%	10,1970	10,2380	9,9910	305.539	3.090.383,00
29/11/2005	10,4030	-1,18%	10,5270	10,5680	10,3620	108.954	1.141.672,48
28/11/2005	10,5270	4,07%	10,1970	10,5680	10,1150	261.225	2.710.915,12
25/11/2005	10,1150	0,42%	10,0730	10,2380	10,0730	78.022	791.672,04
24/11/2005	10,0730	0,00%	10,0730	10,3210	9,9090	244.671	2.475.074,94
23/11/2005	10,0730	-2,00%	10,3210	10,3620	10,0320	192.159	1.951.069,70
22/11/2005	10,2790	-0,80%	10,4030	10,5270	10,2380	141.600	1.473.686,82
21/11/2005	10,3620	-3,08%	10,5680	10,6090	10,3210	163.666	1.707.333,98
18/11/2005	10,6910	0,00%	10,8560	10,8970	10,6090	178.486	1.921.081,12
17/11/2005	10,6910	1,96%	10,5270	10,7740	10,4850	150.133	1.599.223,32
16/11/2005	10,4850	0,00%	10,4850	10,5680	10,2790	188.347	1.960.437,94
15/11/2005	10,4850	-1,93%	10,7330	10,8150	10,4030	219.065	2.323.165,86
14/11/2005	10,6910	-1,15%	10,8150	10,8560	10,6500	102.795	1.107.105,76
11/11/2005	10,8150	1,55%	10,7740	10,8560	10,6910	130.248	1.403.643,66
10/11/2005	10,6500	0,00%	10,7740	10,7740	10,5680	142.820	1.522.283,80
09/11/2005	10,6500	-1,53%	10,7740	11,0210	10,6090	127.547	1.371.939,02
08/11/2005	10,8150	-0,75%	10,9800	10,9800	10,6910	134.922	1.459.887,24
07/11/2005	10,8970	-1,13%	11,0210	11,1450	10,8560	96.072	1.055.389,98
04/11/2005	11,0210	-1,83%	11,2270	11,2680	10,9800	145.209	1.617.076,66
03/11/2005	11,2270	1,49%	11,2270	11,3510	11,1450	172.769	1.944.058,80
02/11/2005	11,0620	-0,74%	11,1450	11,3920	11,0210	176.792	1.990.805,06
01/11/2005	11,1450	-1,45%	11,2680	11,3090	11,0620	103.553	1.158.890,48
31/10/2005	11,3090	1,47%	11,0620	11,3090	10,9800	195.833	2.184.360,18
27/10/2005	11,1450	3,84%	10,6500	11,1450	10,5270	236.102	2.558.085,32
26/10/2005	10,7330	-2,61%	11,0210	11,0210	10,6500	198.017	2.142.535,14
25/10/2005	11,0210	-2,55%	11,4740	11,5150	10,9390	263.955	2.963.111,68
24/10/2005	11,3090	5,78%	10,8970	11,3090	10,7330	400.845	4.457.103,86
21/10/2005	10,6910	-2,63%	10,9800	10,9800	10,6500	141.757	1.531.966,48
20/10/2005	10,9800	1,53%	11,0210	11,1450	10,8970	234.368	2.578.295,02
19/10/2005	10,8150	-1,13%	10,8560	10,9390	10,6500	265.243	2.858.529,72
18/10/2005	10,9390	-0,74%	11,0210	11,1860	10,8970	411.230	4.533.936,96
17/10/2005	11,0210	-4,97%	11,5980	11,6800	10,8970	464.827	5.180.962,66
14/10/2005	11,5980	3,68%	11,2270	11,6390	11,1030	230.923	2.636.949,64
13/10/2005	11,1860	1,12%	11,2270	11,4330	11,1450	206.256	2.322.950,48
12/10/2005	11,0620	0,75%	10,8970	11,1860	10,8150	168.474	1.860.827,94
11/10/2005	10,9800	-1,11%	11,0620	11,2680	10,9390	177.946	1.971.084,70
10/10/2005	11,1030	-0,38%	11,1450	11,2680	11,0210	124.547	1.384.666,68
07/10/2005	11,1450	-2,17%	11,4330	11,5150	11,0620	330.789	3.717.784,06
06/10/2005	11,3920	-2,47%	11,5570	11,5980	11,3090	202.826	2.317.933,82
05/10/2005	11,6800	0,35%	11,5570	11,7630	11,5570	119.055	1.388.280,50
04/10/2005	11,6390	-0,35%	11,6800	11,8860	11,5150	300.633	3.516.505,52
03/10/2005	11,6800	-0,71%	11,8450	11,8450	11,5570	187.051	2.183.386,28
30/9/2005	11,7630	2,52%	11,9270	11,9270	11,4330	507.138	5.911.594,68
29/9/2005	11,4740	-2,80%	11,7210	11,8860	11,3920	348.007	4.027.221,88
28/9/2005	11,8040	0,35%	11,8450	11,9270	11,6800	163.458	1.923.953,80
27/9/2005	11,7630	-1,38%	11,9270	11,9270	11,6800	232.212	2.735.662,48
26/9/2005	11,9270	2,84%	11,8040	11,9890	11,7210	263.795	3.132.927,60
23/9/2005	11,5980	1,81%	11,4740	11,7210	11,4740	314.013	3.643.506,84
22/9/2005	11,3920	-1,07%	11,4330	11,6390	11,3090	375.840	4.305.091,72
21/9/2005	11,5150	-1,41%	11,8040	11,8040	11,4740	280.494	3.254.492,72
20/9/2005	11,6800	-2,41%	12,0300	12,0720	11,6390	324.193	3.829.265,68
19/9/2005	11,9690	1,75%	11,7210	12,2360	11,7210	326.258	3.916.450,64
16/9/2005	11,7630	-0,35%	11,9890	11,9890	11,6800	216.552	2.568.973,14
15/9/2005	11,8040	-1,03%	11,8040	12,0720	11,6390	364.750	4.333.474,82
14/9/2005	11,9270	-2,53%	12,1130	12,2780	11,8450	541.198	6.514.050,20
13/9/2005	12,2360	-2,31%	12,5250	12,7310	12,1540	640.148	7.973.939,06
12/9/2005	12,5250	4,65%	12,0300	12,5250	11,9270	599.758	7.353.354,52
09/9/2005	11,9690	2,47%	11,8040	11,9890	11,5150	361.408	4.234.660,08
08/9/2005	11,6800	-2,07%	11,9270	11,9690	11,6390	281.206	3.310.946,18
07/9/2005	11,9270	0,34%	12,1130	12,1950	11,8450	465.870	5.619.645,94
06/9/2005	11,8860	-0,34%	11,8450	11,9890	11,6800	376.010	4.452.069,44
05/9/2005	11,9270	-3,18%	12,3600	12,5660	11,8860	408.584	4.958.216,06
02/9/2005	12,3190	0,33%	12,4010	12,5250	12,1130	563.017	6.960.719,64
01/9/2005	12,2780	8,96%	11,5150	12,3600	11,3510	791.052	9.374.632,34
31/8/2005	11,2680	-1,44%	11,5980	11,6390	11,2270	374.720	4.281.609,84
30/8/2005	11,4330	6,94%	10,8970	11,5570	10,7740	484.382	5.427.790,14
29/8/2005	10,6910	-2,27%	10,9390	10,9390	10,6090	236.618	2.541.619,62
26/8/2005	10,9390	0,76%	11,0210	11,1860	10,8560	344.199	3.791.843,36
25/8/2005	10,8560	2,33%	10,4440	11,0210	10,4030	435.716	4.682.662,88
24/8/2005	10,6090	-1,90%	10,6910	10,9800	10,5680	299.033	3.225.607,04
23/8/2005	10,8150	-2,59%	11,1450	11,3920	10,7740	444.503	4.914.779,66
22/8/2005	11,1030	3,05%	10,7740	11,3090	10,7740	529.684	5.866.719,52
19/8/2005	10,7740	-1,51%	11,1450	11,3510	10,6500	706.406	7.799.547,72
18/8/2005	10,9390	9,04%	10,1970	10,9800	10,1150	698.728	7.389.164,06
17/8/2005	10,0320	4,50%	9,5580	10,0730	9,4760	387.428	3.821.097,36
16/8/2005	9,6000	2,19%	9,4760	9,6410	9,4350	174.332	1.666.068,48
12/8/2005	9,3940	-0,43%	9,4350	9,5170	9,3520	105.337	992.391,90
11/8/2005	9,4350	-0,86%	9,5170	9,6410	9,3940	244.780	2.325.489,42
10/8/2005	9,5170	-2,53%	9,8060	9,9500	9,4350	374.679	3.625.471,54
09/8/2005	9,7640	-0,63%	9,9910	10,0320	9,7230	282.733	2.788.239,56
08/8/2005	9,8260	6,94%	9,4350	9,8670	9,3940	371.717	3.594.585,96
05/8/2005	9,1880	2,77%	8,9400	9,3110	8,8170	289.629	2.648.234,64
04/8/2005	8,9400	1,40%	8,8170	9,1460	8,8170	163.300	1.476.389,34
03/8/2005	8,8170	-0,92%	8,8990	8,9400	8,6930	140.076	1.234.019,90
02/8/2005	8,8990	-1,82%	9,1050	9,1880	8,8170	132.404	1.191.970,58
01/8/2005	9,0640	2,80%	9,0640	9,1880	8,8990	237.642	2.153.371,14
29/7/2005	8,8170	0,95%	8,7760	8,9820	8,7340	214.335	1.900.040,88
28/7/2005	8,7340	-0,94%	8,8580	8,9820	8,6520	119.651	1.055.948,24
27/7/2005	8,8170	4,39%	8,6520	8,8580	8,6110	314.288	2.746.564,32
26/7/2005	8,4460	1,99%	8,2400	8,5280	8,1990	152.141	1.282.821,38
25/7/2005	8,2810	1,00%	8,3220	8,3220	8,1990	79.035	652.638,68
22/7/2005	8,1990	2,58%	7,9520	8,2400	7,9520	103.559	838.348,48
21/7/2005	7,9930	0,00%	7,9930	8,1580	7,9100	90.253	729.249,26
20/7/2005	7,9930	0,00%	8,0750	8,1990	7,9520	99.133	799.017,10
19/7/2005	7,9930	4,58%	7,6430	8,0340	7,6430	170.369	1.343.361,36
18/7/2005	7,6430	-0,79%	7,7040	7,8280	7,6430	85.400	658.915,16
15/7/2005	7,7040	-1,58%	7,7040	7,8690	7,6630	79.502	616.427,72
14/7/2005	7,8280	1,61%	7,8690	7,9100	7,7460	76.737	601.736,84
13/7/2005	7,7040	0,80%	7,7040	7,8280	7,6430	72.307	558.138,36
12/7/2005	7,6430	-0,79%	7,7040	7,7870	7,6430	118.763	913.623,06
11/7/2005	7,7040	-2,10%	7,7460	7,9930	7,7040	65.489	513.812,24
08/7/2005	7,8690	4,09%	7,7460	7,9100	7,6430	153.620	1.199.130,88
07/7/2005	7,5600	-1,09%	7,7460	7,7460	7,3950	316.878	2.387.732,92
06/7/2005	7,6430	-1,33%	7,8690	7,9100	7,6010	251.169	1.947.150,16
05/7/2005	7,7460	-2,07%	7,8280	7,8280	7,3950	397.637	3.039.097,18
04/7/2005	7,9100	-3,52%	8,0340	8,1160	7,8280	234.774	1.857.680,68
01/7/2005	8,1990	-4,33%	8,4460	8,4870	8,1580	92.059	766.070,66
30/6/2005	8,5700	2,46%	8,3220	8,6110	8,1160	406.707	3.425.887,34
29/6/2005	8,3640	-3,78%	8,6520	8,6520	8,3220	104.116	886.150,78
28/6/2005	8,6930	0,95%	8,5280	8,7340	8,5280	176.873	1.525.712,54
27/6/2005	8,6110	0,00%	8,6110	8,6110	8,4870	109.682	937.964,42
24/6/2005	8,6110	-0,94%	8,6110	8,6930	8,5700	58.312	502.038,16
23/6/2005	8,6930	-0,47%	8,7760	8,8580	8,6110	102.900	901.117,56
22/6/2005	8,7340	0,95%	8,6520	8,7760	8,6520	182.699	1.596.006,32
21/6/2005	8,6520	-1,41%	8,6930	8,8170	8,5700	67.502	584.374,46
17/6/2005	8,7760	-0,47%	8,7760	8,8170	8,6930	87.781	769.564,00
16/6/2005	8,8170	1,43%	8,6930	8,9400	8,6930	191.395	1.686.453,14
15/6/2005	8,6930	0,95%	8,6110	8,6930	8,5280	90.565	779.413,78
14/6/2005	8,6110	-1,88%	8,7760	8,8170	8,5700	133.453	1.159.298,70
13/6/2005	8,7760	1,43%	8,6110	8,8170	8,6110	153.431	1.336.209,26
10/6/2005	8,6520	0,96%	8,5700	8,6930	8,5280	86.482	746.069,52
09/6/2005	8,5700	-1,88%	8,7340	8,8170	8,5280	192.097	1.671.077,82
08/6/2005	8,7340	1,91%	8,5700	8,7760	8,5700	226.674	1.979.122,02
07/6/2005	8,5700	-0,48%	8,6110	8,7340	8,5280	173.878	1.499.605,40
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	0,00%	9,5170	9,5170	9,2700	153.117	1.439.476,72

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,3000	7,14 %	0,0200	3.850
ΜΟΝΤΑ	5,4400	5,84 %	0,3000	1.630
ΠΑΙΡ	1,1050	3,27 %	0,0350	173
ΙΑΤΡ	2,2000	2,33 %	0,0500	25.872
ΛΑΝΑΚ	1,6100	1,90 %	0,0300	511
ΕΛΒΕ	5,6000	1,82 %	0,1000	961
OPTIMA	8,4500	1,56 %	0,1300	523.517
ΠΕΡΦ	6,3700	1,43 %	0,0900	22.507
ΚΑΡΕΛ	334,0000	1,21 %	4,0000	83
ΚΑΙΡΟΜΕΖ	0,4355	1,16 %	0,0050	402.840

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
CREDIA	1,5400	-8,11 %	-0,1360	4.660.297
ΧΑΙΔΕ	1,0200	-3,77 %	-0,0400	2.374
ΡΕΒΟΙΛ	1,7050	-3,67 %	-0,0650	33.651
ΔΡΟΜΕ	0,3960	-3,18 %	-0,0130	19.284
ΦΛΕΞΟ	8,1000	-2,99 %	-0,2500	329
ΛΕΒΚ	0,3400	-2,86 %	-0,0100	5.000
ΑΡΑΙΓ	13,7000	-2,84 %	-0,4000	310.922
ΜΟΥΖΚ	0,6900	-2,82 %	-0,0200	1.317
ΚΟΡΔΕ	0,4840	-2,81 %	-0,0140	6.981
ΜΑΘΙΟ	0,9000	-2,70 %	-0,0250	3.357

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3730	-1,66 %	-0,0570	61.436.217
ΠΕΙΡ	6,8900	-0,89 %	-0,0620	59.331.384
ΕΤΕ	11,8500	-1,41 %	-0,1700	28.707.722
ΕΥΡΩΒ	3,2000	-0,16 %	-0,0050	19.548.558
MTLN	50,7000	0,60 %	0,3000	11.568.897
ΜΠΕΛΑ	31,1400	-1,08 %	-0,3400	8.221.661
BOCHGR	7,4800	-1,32 %	-0,1000	7.901.797
CREDIA	1,5400	-8,11 %	-0,1360	7.399.782
ΔΕΗ	14,0000	-1,27 %	-0,1800	5.666.141
ΟΤΕ	16,7300	-0,48 %	-0,0800	5.541.459

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3730	-1,66 %	18.224.782	61,44εκ.
ΠΕΙΡ	6,8900	-0,89 %	8.603.566	59,33εκ.
ΕΥΡΩΒ	3,2000	-0,16 %	6.103.905	19,55εκ.
CREDIA	1,5400	-8,11 %	4.660.297	7,40εκ.
ΕΤΕ	11,8500	-1,41 %	2.417.564	28,71εκ.
ΙΝΛΟΤ	1,2080	0,00 %	1.367.617	1,65εκ.
BOCHGR	7,4800	-1,32 %	1.053.952	7,90εκ.
OPTIMA	8,4500	1,56 %	523.517	4,42εκ.
ΔΑΑ	10,3500	-0,19 %	419.275	4,34εκ.
ΚΑΙΡΟΜΕΖ	0,4355	1,16 %	402.840	174χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,3730	-1,66 %	18.224.782	0,79 %
ΚΥΡΙΟ	2,2200	0,00 %	57.534	0,76 %
ΠΕΙΡ	6,8900	-0,89 %	8.603.566	0,69 %
ΑΡΑΙΓ	13,7000	-2,84 %	310.922	0,34 %
CREDIA	1,5400	-8,11 %	4.660.297	0,29 %
EIS	1,3240	-0,90 %	42.135	0,27 %
ΕΤΕ	11,8500	-1,41 %	2.417.564	0,26 %
ΕΧΑΕ	6,9000	0,29 %	149.133	0,25 %
ΚΟΥΑΛ	1,3460	-0,88 %	66.213	0,24 %
BOCHGR	7,4800	-1,32 %	1.053.952	0,24 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,4000	-1,99 %	405	27,15 %
ΧΑΙΔΕ	1,0200	-3,77 %	2.374	12,26 %
ΠΡΔ	0,5700	-0,87 %	35.753	9,57 %
CREDIA	1,5400	-8,11 %	4.660.297	9,43 %
ΜΟΝΤΑ	5,4400	5,84 %	1.630	8,95 %
ΑΤΕΚ	1,9000	0,00 %	9.860	8,42 %
ΜΑΘΙΟ	0,9000	-2,70 %	3.357	8,11 %
ΚΥΡΙΟ	2,2200	0,00 %	57.534	7,21 %
ΒΟΣΥΣ	2,3800	-0,83 %	2.346	6,67 %
ΚΕΚΡ	2,1000	0,96 %	24.342	6,25 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%