Συνεχης ενημερωση

ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)

3,3900 €

0,0000 (0,00%)

Άνοιγμα 3,3900
Υψηλό 3,3900
Χαμηλό 3,3650

Όγκος 8.005
Τζίρος 27.083 €
Πράξεις 42

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/2/2004	11,7630	0,00%	11,8240	12,0100	11,6800	128.251	1.517.949,88
03/2/2004	11,7630	-2,89%	12,1950	12,2570	11,6800	237.540	2.814.015,98
02/2/2004	12,1130	-4,85%	12,7310	12,8540	12,0300	241.788	2.975.264,50
30/1/2004	12,7310	1,64%	12,6480	12,8130	12,6480	190.970	2.429.518,18
29/1/2004	12,5250	-0,65%	12,6070	12,7720	12,4010	233.571	2.949.147,14
28/1/2004	12,6070	-1,61%	12,7720	13,1430	12,4840	319.008	4.077.243,46
27/1/2004	12,8130	0,32%	12,7310	13,1840	12,7310	178.356	2.308.297,84
26/1/2004	12,7720	-6,06%	13,4720	13,5550	12,6480	234.092	3.053.383,58
23/1/2004	13,5960	0,61%	13,5140	13,7200	13,2250	184.030	2.492.553,70
22/1/2004	13,5140	1,87%	13,2660	13,7200	13,2660	244.720	3.309.991,14
21/1/2004	13,2660	1,25%	13,0600	13,3900	12,9780	171.781	2.267.775,90
20/1/2004	13,1020	-1,24%	13,1020	13,3490	13,0190	120.522	1.586.657,58
19/1/2004	13,2660	0,94%	13,1840	13,4310	13,1430	251.588	3.339.695,22
16/1/2004	13,1430	2,58%	12,8130	13,2250	12,7720	203.717	2.644.540,48
15/1/2004	12,8130	-0,64%	12,8960	13,3900	12,6900	413.609	5.410.235,98
14/1/2004	12,8960	0,33%	12,9370	13,1020	12,6900	275.558	3.550.140,00
13/1/2004	12,8540	4,00%	12,6070	12,9370	12,5660	426.322	5.455.427,18
12/1/2004	12,3600	4,53%	11,6800	12,6070	11,6800	615.472	7.547.658,56
09/1/2004	11,8240	-1,55%	11,9270	12,0100	11,7210	182.381	2.163.631,76
08/1/2004	12,0100	0,00%	12,0300	12,1540	11,8240	339.285	4.069.769,20
07/1/2004	12,0100	4,30%	11,6390	12,1130	11,5570	538.268	6.376.153,68
05/1/2004	11,5150	1,82%	11,3920	11,5570	11,2270	150.196	1.717.196,20
02/1/2004	11,3090	2,61%	10,9800	11,4740	10,9800	161.530	1.828.248,92
31/12/2003	11,0210	3,48%	10,7740	11,0620	10,5270	110.708	1.203.661,64
30/12/2003	10,6500	0,00%	10,7740	10,7740	10,3620	124.496	1.312.867,08
29/12/2003	10,6500	-0,38%	10,6910	10,8150	10,6090	59.867	640.245,28
24/12/2003	10,6910	0,00%	10,7330	10,8150	10,5680	56.722	606.554,46
23/12/2003	10,6910	-1,52%	10,8970	10,8970	10,6090	72.481	,00
22/12/2003	10,8560	-2,22%	11,2270	11,2680	10,7740	110.744	1.222.335,58
19/12/2003	11,1030	2,28%	10,8560	11,1860	10,8560	75.372	,00
18/12/2003	10,8560	0,76%	10,6910	10,9390	10,6910	113.414	1.234.181,00
17/12/2003	10,7740	-2,24%	10,9800	10,9800	10,6500	173.759	1.873.217,82
16/12/2003	11,0210	-1,83%	11,2270	11,2680	10,9390	120.804	1.339.213,42
15/12/2003	11,2270	-2,15%	11,4740	11,6390	11,1450	125.693	1.426.561,32
12/12/2003	11,4740	-1,07%	11,5570	11,8040	11,4330	82.239	953.984,58
11/12/2003	11,5980	-0,35%	11,5150	11,7210	11,5150	75.636	877.309,02
10/12/2003	11,6390	0,00%	11,6390	11,8240	11,4740	167.183	1.954.873,32
09/12/2003	11,6390	3,29%	11,4330	11,6390	11,3510	129.247	1.488.433,56
08/12/2003	11,2680	0,37%	11,2270	11,3090	11,0620	288.047	3.232.324,92
05/12/2003	11,2270	-1,45%	11,3920	11,4740	11,1860	136.475	1.538.716,68
04/12/2003	11,3920	-1,78%	11,5980	11,7630	11,3090	127.909	1.476.434,50
03/12/2003	11,5980	3,68%	11,2680	11,6390	11,2680	357.038	4.107.441,82
02/12/2003	11,1860	2,26%	10,9390	11,3090	10,9390	123.943	1.383.181,64
01/12/2003	10,9390	-0,37%	11,0210	11,1450	10,8560	100.651	1.106.590,04
28/11/2003	10,9800	-2,20%	11,3920	11,3920	10,8970	211.537	2.355.954,20
27/11/2003	11,2270	1,12%	11,5570	11,7210	11,1450	442.005	5.072.419,08
26/11/2003	11,1030	6,31%	10,4440	11,1450	10,4440	351.646	3.830.312,22
25/11/2003	10,4440	0,00%	10,4440	10,6090	10,2790	184.709	1.927.122,22
24/11/2003	10,4440	-0,79%	10,6090	10,6500	10,4030	105.252	1.107.752,38
21/11/2003	10,5270	1,59%	10,4030	10,5680	10,1150	321.120	3.324.949,88
20/11/2003	10,3620	-4,19%	10,8150	10,8970	10,2790	217.974	2.290.852,52
19/11/2003	10,8150	-2,59%	11,0210	11,0210	10,6910	161.533	1.744.181,76
18/11/2003	11,1030	-1,82%	11,2270	11,3920	11,0620	57.884	648.348,00
17/11/2003	11,3090	-2,15%	11,3920	11,3920	11,1860	70.992	801.874,94
14/11/2003	11,5570	0,72%	11,4740	11,6390	11,3920	105.395	1.217.306,48
13/11/2003	11,4740	-2,80%	11,8040	11,9690	11,3510	401.958	4.615.667,34
12/11/2003	11,8040	0,71%	11,6800	11,8860	11,5980	141.324	1.662.775,22
11/11/2003	11,7210	-2,41%	11,8860	11,8860	11,6800	99.915	1.174.913,64
10/11/2003	12,0100	-1,18%	12,1540	12,1540	11,9690	39.955	480.506,16
07/11/2003	12,1540	1,90%	12,0300	12,2780	11,9690	179.285	2.176.465,18
06/11/2003	11,9270	-1,54%	12,0100	12,0300	11,7210	297.099	3.528.073,34
05/11/2003	12,1130	0,00%	12,1130	12,1950	12,0100	78.929	952.102,02
04/11/2003	12,1130	-1,34%	12,2780	12,3600	12,0720	82.295	1.008.709,98
03/11/2003	12,2780	1,71%	12,1130	12,4420	12,1130	136.569	1.689.153,84
31/10/2003	12,0720	2,10%	11,7630	12,1130	11,5980	142.396	1.703.535,92
30/10/2003	11,8240	0,52%	11,9270	11,9690	11,6390	57.908	679.760,40
29/10/2003	11,7630	-1,72%	12,1540	12,1950	11,7210	62.767	751.598,12
27/10/2003	11,9690	-0,85%	11,9690	12,1130	11,9270	55.196	661.510,96
24/10/2003	12,0720	-0,67%	12,1540	12,2570	12,0300	48.268	585.125,62
23/10/2003	12,1540	-2,31%	12,1540	12,2780	12,0720	62.763	764.603,68
22/10/2003	12,4420	-1,63%	12,6900	12,6900	12,3190	50.761	632.810,98
21/10/2003	12,6480	3,01%	12,3190	12,6480	12,3190	94.739	1.183.882,60
20/10/2003	12,2780	0,68%	12,3190	12,5250	12,0300	80.679	995.668,40
17/10/2003	12,1950	-1,99%	12,4420	12,4420	12,0100	236.780	2.883.271,64
16/10/2003	12,4420	-2,58%	12,7720	12,7720	12,3600	103.908	1.302.288,56
15/10/2003	12,7720	-1,59%	12,9370	12,9780	12,6900	66.760	859.168,28
14/10/2003	12,9780	0,00%	12,9780	13,0190	12,8540	54.642	707.312,32
13/10/2003	12,9780	1,29%	12,8130	13,0190	12,7720	93.956	1.214.845,06
10/10/2003	12,8130	-2,21%	13,1840	13,2660	12,7310	120.960	1.573.252,48
09/10/2003	13,1020	-0,31%	13,0600	13,1840	12,8540	65.752	858.154,40
08/10/2003	13,1430	2,90%	12,5660	13,2250	12,5660	94.675	1.233.835,26
07/10/2003	12,7720	-2,21%	13,1840	13,1840	12,6900	87.835	1.126.334,92
06/10/2003	13,0600	3,59%	12,6070	13,0600	12,6070	189.289	2.443.748,50
03/10/2003	12,6070	2,68%	12,2780	12,6070	12,1950	79.028	982.056,60
02/10/2003	12,2780	2,58%	12,0720	12,3600	12,0720	123.688	1.515.781,28
01/10/2003	11,9690	-0,85%	12,0720	12,0720	11,8040	53.814	638.982,28
30/9/2003	12,0720	0,52%	12,0100	12,1540	11,7630	152.404	1.814.412,26
29/9/2003	12,0100	1,57%	11,9270	12,0720	11,5150	128.068	1.512.994,36
26/9/2003	11,8240	-3,70%	12,4010	12,4010	11,7630	112.097	1.338.275,50
25/9/2003	12,2780	-1,65%	12,5250	12,5250	12,1950	71.084	873.111,84
24/9/2003	12,4840	-1,94%	12,7720	12,8960	12,4010	62.006	783.936,96
23/9/2003	12,7310	2,66%	12,2570	12,8540	12,0720	112.868	1.403.221,58
22/9/2003	12,4010	-2,90%	12,6480	12,6900	12,2570	116.175	1.443.703,98
19/9/2003	12,7720	2,99%	12,3190	13,0190	12,2780	288.482	3.653.422,76
18/9/2003	12,4010	-3,22%	12,7720	12,8540	12,3600	267.609	3.333.941,40
17/9/2003	12,8130	-3,12%	13,2250	13,5550	12,6070	336.942	4.404.762,68
16/9/2003	13,2250	-5,59%	13,9670	13,9670	13,1840	192.034	2.598.882,68
15/9/2003	14,0080	-1,59%	14,2140	14,2140	13,9670	104.099	1.459.502,18
12/9/2003	14,2350	-0,57%	14,3170	14,3170	14,0290	124.329	1.766.604,42
11/9/2003	14,3170	1,02%	14,0290	14,4820	14,0290	178.620	2.561.774,34
10/9/2003	14,1730	0,00%	14,0700	14,2760	13,7610	179.963	2.511.135,78
09/9/2003	14,1730	1,47%	13,9670	14,3580	13,9670	354.283	5.019.580,24
08/9/2003	13,9670	-2,72%	14,2760	14,3580	13,8840	196.571	2.778.012,88
05/9/2003	14,3580	1,01%	14,3990	14,4820	14,2760	379.648	5.433.768,72
04/9/2003	14,2140	1,47%	14,1730	14,3580	14,0080	325.464	4.617.741,28
03/9/2003	14,0080	2,72%	13,9670	14,2350	13,5140	274.276	3.837.527,98
02/9/2003	13,6370	-2,08%	13,9260	14,0700	13,3900	237.900	3.260.217,78
01/9/2003	13,9260	-1,46%	14,1320	14,5230	13,8840	190.681	2.694.855,64
29/8/2003	14,1320	-2,97%	14,5230	14,5640	14,0080	412.352	5.837.465,40
28/8/2003	14,5640	0,28%	14,6880	14,9350	14,5230	188.651	2.775.310,32
27/8/2003	14,5230	1,15%	14,6050	14,6050	14,2140	98.978	1.430.813,36
26/8/2003	14,3580	-1,97%	14,6880	14,8110	14,3170	133.093	1.940.685,46
25/8/2003	14,6470	-2,74%	15,2230	15,2230	14,4820	144.684	2.143.282,96
22/8/2003	15,0590	1,67%	14,6470	15,3060	14,6470	235.357	3.533.204,10
21/8/2003	14,8110	3,16%	14,5230	14,8530	14,4820	152.322	2.231.622,38
20/8/2003	14,3580	-1,41%	14,5230	14,7700	14,2760	109.032	1.586.832,14
19/8/2003	14,5640	-2,22%	14,9760	15,1820	14,4820	185.498	2.767.715,90
18/8/2003	14,8940	3,73%	14,4820	14,8940	14,4820	178.277	2.620.987,18
14/8/2003	14,3580	4,03%	13,8020	14,4610	13,6370	291.130	4.087.590,00
13/8/2003	13,8020	-1,18%	14,0700	14,1730	13,7610	181.937	2.507.459,68
12/8/2003	13,9670	-1,74%	14,2140	14,2350	13,8020	147.955	2.010.878,16
11/8/2003	14,2140	-1,85%	14,5640	14,6880	14,0700	62.496	904.069,24
08/8/2003	14,4820	1,44%	14,2760	14,6050	14,2760	78.956	1.138.783,94
07/8/2003	14,2760	-0,57%	14,4820	14,7290	14,2140	94.144	1.354.053,20
06/8/2003	14,3580	-2,79%	14,6470	14,6470	14,3170	168.367	2.397.105,50
05/8/2003	14,7700	-1,92%	15,1000	15,1820	14,6470	189.383	2.810.391,12
04/8/2003	15,0590	-0,27%	15,3060	15,3470	15,0170	192.549	2.920.693,28
01/8/2003	15,1000	4,27%	14,3580	15,1820	14,3170	278.942	4.140.455,72
31/7/2003	14,4820	0,58%	14,5230	14,7290	14,2350	218.594	3.164.748,32
30/7/2003	14,3990	4,33%	13,8020	14,4610	13,8020	257.507	3.667.103,16
29/7/2003	13,8020	1,52%	13,5960	13,8430	13,4310	86.607	1.186.536,94
28/7/2003	13,5960	1,85%	13,6370	13,6780	13,3900	139.120	1.886.340,28
25/7/2003	13,3490	-3,85%	13,8020	13,8020	13,1430	273.163	3.654.284,08
24/7/2003	13,8840	0,00%	13,8840	13,9670	13,5960	110.364	1.521.897,62
23/7/2003	13,8840	-0,30%	14,0700	14,2350	13,6780	146.122	2.051.689,78
22/7/2003	13,9260	1,20%	13,7610	14,0080	13,3900	145.494	1.993.213,46
21/7/2003	13,7610	-1,47%	14,0700	14,5230	13,5550	370.991	5.199.536,54
18/7/2003	13,9670	3,99%	13,4720	14,0700	13,4720	283.647	3.919.455,00
17/7/2003	13,4310	-1,81%	13,5550	13,6370	13,2660	226.706	3.045.649,18
16/7/2003	13,6780	3,43%	13,3080	13,8430	13,1020	390.672	5.296.573,10
15/7/2003	13,2250	5,94%	12,4840	13,3080	12,4420	500.681	6.406.497,92
14/7/2003	12,4840	3,41%	12,2570	12,6070	12,1950	543.658	6.781.196,22
11/7/2003	12,0720	2,10%	11,8040	12,1130	11,6800	350.614	4.176.969,58
10/7/2003	11,8240	0,00%	11,7630	12,0100	11,5980	268.965	3.177.943,94
09/7/2003	11,8240	-2,05%	11,8040	11,9270	11,5570	306.791	3.604.012,64
08/7/2003	12,0720	0,35%	12,1540	12,4420	12,0100	311.695	3.809.062,88
07/7/2003	12,0300	3,72%	11,6800	12,0720	11,6800	296.267	3.545.859,14
04/7/2003	11,5980	0,72%	11,3510	11,6800	11,3510	133.500	1.544.315,62
03/7/2003	11,5150	-0,72%	11,6800	11,8860	11,4330	269.288	3.142.021,38
02/7/2003	11,5980	2,93%	11,3920	11,6800	11,3090	353.575	4.072.611,24
01/7/2003	11,2680	-4,21%	11,3510	11,5570	11,1860	231.973	2.629.988,92
30/6/2003	11,7630	0,36%	11,8240	12,3190	11,6390	377.927	4.513.999,02
27/6/2003	11,7210	0,00%	12,0300	12,1540	11,5980	265.683	3.147.346,94
26/6/2003	11,7210	5,17%	11,0210	12,0720	10,9800	855.513	9.986.373,16
25/6/2003	11,1450	2,66%	10,8560	11,2270	10,8150	243.413	2.682.642,32
24/6/2003	10,8560	0,76%	10,7740	10,8970	10,5680	182.599	1.955.872,52
23/6/2003	10,7740	0,78%	10,6090	10,8970	10,4440	120.512	1.294.494,36
20/6/2003	10,6910	-0,39%	10,7330	10,9390	10,4440	127.686	1.368.432,76
19/6/2003	10,7330	-4,05%	11,1450	11,2680	10,6090	142.863	1.562.398,06
18/6/2003	11,1860	-0,73%	11,2270	11,4740	10,9800	270.905	3.053.303,50
17/6/2003	11,2680	4,59%	11,0620	11,4330	11,0620	416.465	4.696.918,04
13/6/2003	10,7740	-0,76%	10,9390	11,1030	10,6090	171.855	1.868.456,08
12/6/2003	10,8560	-0,38%	11,0620	11,2270	10,7740	243.668	2.686.684,22
11/6/2003	10,8970	4,34%	10,3210	11,0210	10,3210	545.544	5.820.572,40
10/6/2003	10,4440	-4,88%	11,0210	11,5980	10,3210	910.523	10.065.414,48
09/6/2003	10,9800	1,14%	10,8560	11,3510	10,7740	467.768	5.164.115,94
06/6/2003	10,8560	3,54%	10,8150	10,9800	10,6090	247.164	2.493.228,64
05/6/2003	10,4850	-2,31%	10,7330	10,9800	10,4030	189.797	2.031.855,16
04/6/2003	10,7330	4,83%	10,2380	10,8970	10,2380	272.782	2.907.981,74
03/6/2003	10,2380	0,40%	10,2380	10,4850	10,0320	191.317	1.961.914,10
02/6/2003	10,1970	8,08%	9,8060	10,2790	9,5170	323.552	3.202.317,98
30/5/2003	9,4350	0,00%	9,5580	9,6200	9,2290	148.431	1.389.516,08
29/5/2003	9,4350	1,33%	9,3520	9,7230	9,3520	187.723	1.785.111,16
28/5/2003	9,3110	-0,44%	9,5170	9,7230	9,1880	235.836	2.208.684,14
27/5/2003	9,3520	-4,22%	9,6200	9,7230	9,2700	123.727	1.168.261,52
26/5/2003	9,7640	-0,43%	9,7230	9,9090	9,6200	98.292	960.081,94
23/5/2003	9,8060	-4,22%	10,3210	10,4030	9,6820	299.236	2.967.442,10
22/5/2003	10,2380	-1,20%	10,3620	10,5270	10,1560	160.440	1.656.900,90
21/5/2003	10,3620	-5,27%	10,9390	10,9390	10,1560	290.749	3.041.697,66
20/5/2003	10,9390	-1,48%	10,8970	11,1030	10,7330	165.946	1.804.683,74
19/5/2003	11,1030	-1,10%	11,2270	11,2680	11,0210	98.350	,00
16/5/2003	11,2270	1,49%	11,1450	11,3510	11,1030	115.703	1.297.616,18
15/5/2003	11,0620	0,37%	11,0620	11,2680	10,9390	118.933	1.320.039,38
14/5/2003	11,0210	1,14%	10,8970	11,1030	10,8150	136.974	1.511.791,48
13/5/2003	10,8970	1,93%	10,6910	11,0620	10,6910	287.456	3.143.955,26
12/5/2003	10,6910	0,77%	10,7740	10,8970	10,4850	367.307	3.834.228,90
09/5/2003	10,6090	-1,90%	10,7740	10,8970	10,4850	167.117	1.782.332,64
08/5/2003	10,8150	-4,72%	11,3510	11,3510	10,7330	196.458	2.168.212,16
07/5/2003	11,3510	0,74%	11,3920	11,6390	11,2680	299.097	3.422.658,58
06/5/2003	11,2680	2,62%	10,8970	11,4740	10,6910	316.253	3.545.883,60
05/5/2003	10,9800	1,91%	10,9390	11,2680	10,8560	251.884	2.784.518,98
02/5/2003	10,7740	3,57%	10,4440	10,7740	10,3210	169.706	1.798.180,48
30/4/2003	10,4030	2,85%	10,1150	10,4440	10,0730	128.325	1.325.216,36
29/4/2003	10,1150	-0,80%	10,1970	10,3620	10,0320	58.472	596.607,20
24/4/2003	10,1970	-1,59%	10,2380	10,3620	10,0730	120.545	1.235.991,52
23/4/2003	10,3620	3,50%	10,1970	10,4030	10,1560	208.541	2.142.504,32
22/4/2003	10,0120	0,00%	10,0320	10,1150	9,8260	67.060	672.141,26
17/4/2003	10,0120	1,89%	9,8060	10,0320	9,6000	88.354	870.995,62
16/4/2003	9,8260	-2,05%	10,0120	10,1970	9,7640	87.543	871.787,32
15/4/2003	10,0320	-2,01%	10,3620	10,4030	9,9090	228.042	2.327.955,64
14/4/2003	10,2380	1,64%	10,1150	10,2790	10,0320	142.919	1.460.291,02
11/4/2003	10,0730	2,09%	9,9090	10,1150	9,8060	122.558	1.220.966,56
10/4/2003	9,8670	-1,64%	10,0120	10,1150	9,8260	160.047	1.597.880,72
09/4/2003	10,0320	1,67%	9,9500	10,0730	9,6820	130.630	1.295.907,40
08/4/2003	9,8670	-0,42%	9,8060	10,0730	9,6820	204.702	2.022.777,58
07/4/2003	9,9090	2,78%	10,0730	10,2380	9,8670	268.707	2.709.731,60
04/4/2003	9,6410	7,84%	9,0230	9,7230	8,9400	328.052	,00
03/4/2003	8,9400	0,93%	8,9820	9,0230	8,7760	94.822	,00
02/4/2003	8,8580	4,88%	8,5700	8,8990	8,5280	129.553	1.130.797,76
01/4/2003	8,4460	1,99%	8,4870	8,6110	8,2810	143.505	1.218.880,38
31/3/2003	8,2810	-0,49%	8,1580	8,3640	8,0750	216.165	1.780.820,44
28/3/2003	8,3220	-1,47%	8,4460	8,4460	8,1990	67.519	344.112,42
27/3/2003	8,4460	-1,92%	8,6110	8,6110	8,3640	50.832	431.192,70
26/3/2003	8,6110	3,47%	8,3220	8,6520	8,3220	325.670	2.742.449,18
24/3/2003	8,3220	-3,36%	8,4050	8,4460	8,2810	49.315	412.889,88
21/3/2003	8,6110	2,45%	8,4050	8,7340	8,4050	100.192	840.314,44
20/3/2003	8,4050	-0,97%	8,4870	8,5280	8,3640	32.707	276.313,12
19/3/2003	8,4870	0,49%	8,3640	8,6110	8,1990	99.917	847.300,40
18/3/2003	8,4460	5,13%	8,1580	8,5700	8,1160	152.923	1.282.252,36
17/3/2003	8,0340	-1,52%	7,9520	8,0750	7,9100	46.879	373.850,14
14/3/2003	8,1580	0,52%	8,1990	8,2810	7,9930	268.306	2.189.466,26
13/3/2003	8,1160	1,54%	8,0340	8,1580	8,0340	146.699	1.186.868,64
12/3/2003	7,9930	-1,02%	7,9520	8,0750	7,7460	81.610	646.138,20
11/3/2003	8,0750	-2,00%	8,1580	8,1990	7,8280	223.041	1.793.766,06
07/3/2003	8,2400	-0,99%	8,2810	8,3220	8,1990	128.300	1.059.304,26
06/3/2003	8,3220	0,00%	8,2810	8,3640	8,2400	37.853	275.636,32
05/3/2003	8,3220	0,00%	8,2400	8,3220	8,2400	59.991	498.513,84
04/3/2003	8,3220	-0,50%	8,3220	8,3640	8,1990	105.030	866.403,44
03/3/2003	8,3640	0,00%	8,2810	8,3640	8,2810	31.833	258.696,40
28/2/2003	8,3640	1,00%	8,1990	8,3640	8,1990	123.092	1.020.301,24
27/2/2003	8,2810	4,14%	7,8690	8,2810	7,6630	276.097	2.211.609,32
26/2/2003	7,9520	-3,01%	8,2810	8,3220	7,6010	345.013	2.760.969,76
25/2/2003	8,1990	-1,48%	8,2810	8,3220	8,1580	162.201	1.333.968,38
24/2/2003	8,3220	-1,94%	8,4870	8,4870	8,2810	48.224	402.800,18
21/2/2003	8,4870	-0,48%	8,4870	8,5280	8,4050	39.469	333.427,96
20/2/2003	8,5280	-0,49%	8,5700	8,6110	8,4870	59.102	505.319,06
19/2/2003	8,5700	1,47%	8,4460	8,6110	8,4460	70.133	597.675,42
18/2/2003	8,4460	0,98%	8,2810	8,4460	8,2810	59.131	495.468,42
17/2/2003	8,3640	-0,97%	8,3640	8,4870	8,3220	67.596	567.283,80
14/2/2003	8,4460	0,49%	8,3640	8,4870	8,2810	112.155	938.602,88
13/2/2003	8,4050	-0,49%	8,4050	8,4870	8,3640	69.458	585.360,00
12/2/2003	8,4460	-1,92%	8,5700	8,5700	8,4050	43.059	364.410,78
11/2/2003	8,6110	1,95%	8,3640	8,6110	8,3640	115.964	988.129,76
10/2/2003	8,4460	-1,92%	8,4460	8,5280	8,2810	157.560	1.321.667,66
07/2/2003	8,6110	0,48%	8,4460	8,6520	8,3640	66.423	568.417,94
06/2/2003	8,5700	-2,35%	8,8170	8,8370	8,4460	192.875	1.667.774,58
05/2/2003	8,7760	1,43%	8,5700	8,8170	8,4460	189.692	1.641.714,36
04/2/2003	8,6520	4,48%	8,2810	8,6930	8,2400	237.911	2.024.745,96
03/2/2003	8,2810	1,00%	8,2810	8,4050	8,1990	69.381	576.045,32
31/1/2003	8,1990	-0,50%	8,1990	8,2400	8,1160	148.246	1.213.150,14
30/1/2003	8,2400	0,00%	8,2400	8,2810	8,1990	53.955	444.958,48
29/1/2003	8,2400	0,00%	8,1580	8,2810	8,1580	105.750	869.426,94
28/1/2003	8,2400	-2,91%	8,3640	8,4870	8,1990	140.946	1.172.943,04
27/1/2003	8,4870	-1,44%	8,5700	8,5700	8,3640	94.096	798.179,64
24/1/2003	8,6110	-0,47%	8,6520	8,7340	8,4460	97.500	840.851,14
23/1/2003	8,6520	3,44%	8,3220	8,6930	8,3220	152.567	1.296.533,42
22/1/2003	8,3640	-0,49%	8,3640	8,4050	8,1580	201.494	1.664.415,72
21/1/2003	8,4050	0,00%	8,5700	8,5700	8,3640	79.522	670.890,54
20/1/2003	8,4050	-0,49%	8,4460	8,4460	8,2400	51.736	433.973,46
17/1/2003	8,4460	-1,45%	8,6520	8,7340	8,3640	164.049	1.403.415,38
16/1/2003	8,5700	0,49%	8,5700	8,6110	8,3640	92.980	793.784,76
15/1/2003	8,5280	0,48%	8,5280	8,6930	8,4050	367.001	3.132.617,86
14/1/2003	8,4870	1,47%	8,4870	8,5280	8,3220	96.396	814.131,14
13/1/2003	8,3640	0,00%	8,6110	8,6110	8,1990	194.996	1.612.615,76
10/1/2003	8,3640	-0,97%	8,4870	8,7340	8,3220	136.157	1.162.407,36
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	0,00%	11,4740	11,7210	11,2680	72.362	835.648,34

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,6600	5,06 %	0,0800	711
ΛΟΓΟΣ	2,3200	2,65 %	0,0600	315
ΦΟΥΝΤΛ	1,4000	2,56 %	0,0350	16.158
ACAG	5,1200	2,40 %	0,1200	6.499
TITC	41,5500	2,34 %	0,9500	57.837
ΠΑΙΡ	0,8720	1,87 %	0,0160	796
ΦΡΛΚ	3,9700	1,79 %	0,0700	20.314
ΙΚΤΙΝ	0,4300	1,78 %	0,0075	187.555
AKTR	9,2600	1,76 %	0,1600	249.179
ΠΡΔ	0,4700	1,73 %	0,0080	3.500

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,7200	-2,70 %	-0,0200	1
ΤΡΑΣΤΟΡ	1,2300	-1,60 %	-0,0200	750
ΜΟΝΤΑ	5,2600	-1,50 %	-0,0800	810
ΠΑΠ	2,9300	-1,35 %	-0,0400	450
ΙΝΛΙΦ	5,9000	-1,34 %	-0,0800	1.104
ΒΙΟΚΑ	1,8350	-1,34 %	-0,0250	3.363
EIS	1,6220	-0,98 %	-0,0160	13.851
ΤΡΕΣΤΑΤΕΣ	1,7650	-0,84 %	-0,0150	5.880
ΑΤΤΙΚΑ	1,8150	-0,82 %	-0,0150	2.566
ΕΧΑΕ	6,2300	-0,80 %	-0,0500	22.929

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1080	0,18 %	0,0020	2.524.130
TITC	41,5500	2,34 %	0,9500	2.393.563
AKTR	9,2600	1,76 %	0,1600	2.304.444
BOCHGR	8,0400	1,26 %	0,1000	1.623.232
MTLN	42,2400	0,57 %	0,2400	1.574.557
ΟΠΑΠ	17,3600	0,64 %	0,1100	1.527.014
ΠΕΙΡ	6,8660	0,94 %	0,0640	1.518.756
ΜΠΕΛΑ	28,3200	0,28 %	0,0800	1.499.434
ΕΤΕ	12,7350	0,28 %	0,0350	1.161.810
ΕΥΡΩΒ	3,3400	0,06 %	0,0020	933.527

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1080	0,18 %	2.274.247	2,52εκ.
ΕΥΡΩΒ	3,3400	0,06 %	279.442	933,5χιλ.
AKTR	9,2600	1,76 %	249.179	2,30εκ.
ΠΕΙΡ	6,8660	0,94 %	221.847	1,52εκ.
BOCHGR	8,0400	1,26 %	202.806	1,62εκ.
ΙΚΤΙΝ	0,4300	1,78 %	187.555	80.677
ΑΛΦΑ	3,4900	1,01 %	129.807	452,2χιλ.
ΕΤΕ	12,7350	0,28 %	91.167	1,16εκ.
ΟΠΑΠ	17,3600	0,64 %	87.956	1,53εκ.
CREDIA	1,4780	1,51 %	70.220	103,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΚΤΙΝ	0,4300	1,78 %	187.555	0,16 %
AKTR	9,2600	1,76 %	249.179	0,12 %
ΙΝΛΟΤ	1,1080	0,18 %	2.274.247	0,12 %
EIS	1,6220	-0,98 %	13.851	0,09 %
TITC	41,5500	2,34 %	57.869	0,07 %
ΚΥΡΙΟ	2,0300	0,00 %	5.354	0,07 %
ΕΛΣΤΡ	2,4000	0,00 %	11.905	0,07 %
ΦΟΥΝΤΛ	1,4000	2,56 %	16.158	0,05 %
BOCHGR	8,0400	1,26 %	202.806	0,05 %
ΣΠΙ	0,5820	1,39 %	4.737	0,04 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΕΝΤΡ	0,3340	0,30 %	16.000	4,20 %
ΚΟΡΔΕ	0,4510	-0,44 %	76	4,19 %
ΜΕΒΑ	9,0000	0,00 %	1.401	3,33 %
AKTR	9,2600	1,76 %	249.179	3,19 %
CENER	15,1400	1,61 %	44.409	3,09 %
ΙΚΤΙΝ	0,4300	1,78 %	187.555	3,08 %
ΑΤΤΙΚΑ	1,8150	-0,82 %	2.566	3,01 %
ΛΟΓΟΣ	2,3200	2,65 %	315	2,65 %
ΚΥΡΙΟ	2,0300	0,00 %	5.354	2,46 %
OPTIMA	8,1800	1,24 %	25.449	2,35 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%