Συνεχης ενημερωση

ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)

3,3900 €

0,0950 (2,88%)

Άνοιγμα 3,3650
Υψηλό 3,4200
Χαμηλό 3,3650

Όγκος 222.523
Τζίρος 754.140 €
Πράξεις 564

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/8/2001	33,0630	0,38%	32,7330	33,3720	32,4450	92.145	3.037.659,20
30/8/2001	32,9390	-0,13%	32,7750	33,3310	32,5480	33.004	1.092.703,21
29/8/2001	32,9810	-0,49%	33,1450	33,3310	32,5480	70.412	2.322.365,83
28/8/2001	33,1450	1,13%	32,4450	33,3100	32,3830	46.162	1.521.599,54
27/8/2001	32,7750	2,78%	32,3420	32,8980	32,1360	47.429	1.544.978,76
24/8/2001	31,8890	2,04%	31,3740	32,0540	31,3330	36.723	1.166.264,90
23/8/2001	31,2500	0,53%	31,0850	31,3330	30,9210	12.752	397.620,58
22/8/2001	31,0850	0,00%	31,0850	31,5590	30,6320	27.164	847.137,98
21/8/2001	31,0850	-0,13%	31,5180	31,6000	31,0440	36.414	1.137.267,48
20/8/2001	31,1270	-1,75%	31,7650	31,7650	31,0440	19.326	604.120,24
17/8/2001	31,6830	-0,90%	32,1360	32,3830	31,4150	34.395	1.100.621,12
16/8/2001	31,9710	1,17%	31,8890	32,0950	31,6000	31.616	1.009.586,76
14/8/2001	31,6000	4,28%	30,5090	31,9300	30,5090	57.269	1.803.409,89
13/8/2001	30,3030	-1,21%	30,7560	30,7560	30,0760	26.898	815.742,68
10/8/2001	30,6730	0,40%	30,5500	31,3740	30,5500	41.318	1.276.985,63
09/8/2001	30,5500	-0,13%	30,2410	30,8790	30,2410	30.453	930.374,63
08/8/2001	30,5910	-0,13%	30,6320	31,2500	30,1580	63.911	1.961.303,13
07/8/2001	30,6320	-6,42%	32,4240	32,6300	30,3440	61.480	1.949.034,21
06/8/2001	32,7330	-1,37%	33,3100	33,5160	32,6720	47.175	1.560.141,44
03/8/2001	33,1870	-0,98%	33,5160	33,9080	32,6920	39.113	1.310.340,47
02/8/2001	33,5160	2,26%	32,6920	33,6190	32,3830	73.167	2.427.862,37
01/8/2001	32,7750	1,08%	33,1040	33,1450	32,4450	73.176	2.399.939,19
31/7/2001	32,4240	2,74%	31,5180	32,5890	30,7150	97.824	3.083.427,44
30/7/2001	31,5590	-3,16%	32,7330	33,1870	31,5180	92.336	2.979.130,48
27/7/2001	32,5890	2,99%	31,6420	32,6920	31,6000	83.285	2.683.017,18
26/7/2001	31,6420	1,93%	31,3740	31,7650	30,4260	80.927	2.528.035,34
25/7/2001	31,0440	3,36%	30,1170	31,3330	29,9520	145.922	4.519.683,82
24/7/2001	30,0350	4,07%	28,8610	30,3440	28,5720	139.098	4.137.721,74
23/7/2001	28,8610	5,34%	27,3980	28,9430	26,7590	56.730	1.601.104,34
20/7/2001	27,3980	-3,83%	29,2110	29,4990	27,1510	194.278	5.469.891,25
19/7/2001	28,4900	7,46%	26,6770	28,7780	26,3470	144.544	3.817.042,07
18/7/2001	26,5120	6,45%	25,0080	26,7180	24,3290	108.951	2.809.537,80
17/7/2001	24,9050	1,85%	24,8020	25,2350	23,6900	194.014	4.765.929,99
16/7/2001	24,4520	-7,63%	26,2650	26,2650	24,0810	116.014	2.872.217,69
13/7/2001	26,4710	-6,82%	28,6960	29,2520	26,3060	150.638	4.088.116,73
12/7/2001	28,4070	3,06%	27,9340	28,6130	27,9340	155.233	4.412.504,53
11/7/2001	27,5630	-6,10%	29,3140	29,3140	27,3160	71.586	2.031.939,17
10/7/2001	29,3550	-1,72%	29,8700	30,2000	28,5720	102.958	3.020.995,29
09/7/2001	29,8700	-7,17%	31,7650	31,8890	29,6230	79.059	2.412.235,02
06/7/2001	32,1770	-1,26%	32,6920	32,8160	31,9710	40.355	1.314.417,76
05/7/2001	32,5890	0,00%	32,3420	32,8570	32,1770	29.292	952.655,83
04/7/2001	32,5890	-2,53%	33,5160	33,5160	32,5480	35.175	1.156.022,94
03/7/2001	33,4340	-1,99%	33,9490	34,1960	33,3720	19.332	653.535,10
02/7/2001	34,1140	-1,72%	34,3610	34,7110	33,6600	65.913	2.246.794,08
29/6/2001	34,7110	2,00%	34,1140	34,9580	33,8660	121.882	4.205.503,58
28/6/2001	34,0310	0,24%	34,0310	34,4020	33,7840	97.275	3.323.299,27
27/6/2001	33,9490	1,42%	33,1040	34,1550	33,1040	65.148	2.198.515,51
26/6/2001	33,4750	-4,13%	34,4020	35,4110	33,1870	129.887	4.418.107,71
25/6/2001	34,9170	-4,13%	36,3800	36,3800	34,6080	67.363	2.386.238,75
22/6/2001	36,4210	1,14%	36,0090	36,5860	35,1640	84.137	3.004.577,33
21/6/2001	36,0090	-2,13%	37,0590	37,0590	35,7620	115.185	4.174.873,82
20/6/2001	36,7920	-0,61%	37,0180	37,2650	36,5030	54.105	1.992.760,37
19/6/2001	37,0180	-0,88%	37,3480	37,9860	36,6060	54.166	2.029.400,54
18/6/2001	37,3480	-0,44%	37,5130	37,5950	37,1830	29.944	1.118.428,69
15/6/2001	37,5130	1,56%	36,7920	37,8830	36,5030	113.588	4.225.052,86
14/6/2001	36,9360	-0,99%	37,5540	37,7390	36,5440	93.204	3.470.952,09
13/6/2001	37,3070	1,97%	36,3800	37,5950	36,2970	119.806	4.452.936,72
12/6/2001	36,5860	0,80%	37,6980	37,6980	36,0090	77.826	2.856.097,50
11/6/2001	36,2970	-3,35%	37,5540	37,6770	36,1740	72.433	2.651.263,97
08/6/2001	37,5540	0,11%	38,3570	38,3570	36,8530	31.999	1.194.825,94
07/6/2001	37,5130	3,94%	36,3380	37,5950	36,3380	93.632	3.495.131,07
06/6/2001	36,0910	-0,23%	36,1740	37,3890	35,7000	163.241	5.957.420,12
05/6/2001	36,1740	-5,08%	38,9960	38,9960	35,9680	113.714	4.194.849,62
01/6/2001	38,1100	-2,37%	39,3670	39,6140	37,9860	119.056	4.629.685,89
31/5/2001	39,0370	-1,46%	39,8610	40,8700	38,3980	440.484	17.373.453,20
30/5/2001	39,6140	-1,18%	40,0880	40,8290	39,4900	137.684	5.530.296,85
29/5/2001	40,0880	-3,04%	40,9120	41,5910	39,8200	56.406	2.298.597,77
28/5/2001	41,3440	-0,20%	42,1890	42,6830	41,1590	108.382	4.538.154,83
25/5/2001	41,4270	1,36%	41,5090	41,8800	41,2620	62.643	2.607.163,36
24/5/2001	40,8700	-0,20%	41,1180	41,3030	40,6640	28.375	1.164.919,48
23/5/2001	40,9530	0,71%	41,5910	41,5910	40,8290	43.903	1.807.662,46
22/5/2001	40,6640	-0,86%	41,3850	41,8390	40,4170	45.864	1.886.548,38
21/5/2001	41,0150	-0,99%	41,8390	42,6420	40,8290	74.661	3.129.103,56
18/5/2001	41,4270	3,39%	40,3760	41,5090	40,3760	103.180	4.228.761,35
17/5/2001	40,0670	1,36%	39,6140	40,4170	39,6140	39.922	1.604.078,57
16/5/2001	39,5310	1,70%	39,1610	40,2940	38,9960	47.167	1.869.589,08
15/5/2001	38,8720	-0,42%	38,9960	39,4900	38,6870	37.774	1.476.072,96
14/5/2001	39,0370	-2,37%	40,4170	40,4170	38,9550	59.846	2.348.134,76
11/5/2001	39,9850	-0,10%	40,4170	40,8290	39,7790	48.235	1.937.594,65
10/5/2001	40,0260	-0,36%	40,1700	40,6640	39,9020	135.502	5.468.241,76
09/5/2001	40,1700	-1,81%	41,0560	41,1790	39,6960	188.850	7.587.108,76
08/5/2001	40,9120	-1,24%	41,1180	41,9620	40,8290	43.097	1.780.340,82
07/5/2001	41,4270	-2,09%	42,0450	42,1060	41,1590	59.983	2.497.496,48
04/5/2001	42,3120	-0,20%	42,3540	42,8480	42,0450	61.084	2.587.662,94
03/5/2001	42,3950	-1,86%	43,1980	43,2390	42,3120	56.436	2.405.607,33
02/5/2001	43,1980	-2,24%	44,1870	44,5780	43,0540	93.754	4.077.752,23
30/4/2001	44,1870	0,66%	44,0220	44,4960	43,6510	56.984	2.522.405,73
27/4/2001	43,8990	-0,79%	44,2490	44,7430	43,6930	90.306	4.002.717,80
26/4/2001	44,2490	0,23%	44,3520	44,5370	44,1870	39.021	1.731.813,51
25/4/2001	44,1460	2,44%	43,0950	44,2490	42,8480	40.220	1.755.503,18
24/4/2001	43,0950	-0,10%	43,0130	43,5690	43,0130	18.663	807.100,40
23/4/2001	43,1360	-0,52%	43,3630	43,8990	43,0130	24.345	1.060.133,08
20/4/2001	43,3630	-0,38%	43,5280	44,3930	42,8890	44.972	1.952.885,51
19/4/2001	43,5280	-1,49%	45,0730	45,4640	43,2390	207.650	9.258.829,60
18/4/2001	44,1870	4,74%	42,4360	44,2280	42,4360	124.372	5.421.726,93
17/4/2001	42,1890	-0,58%	43,4450	43,4450	42,0030	48.790	2.071.611,77
12/4/2001	42,4360	3,73%	40,0880	42,5600	40,0880	72.600	3.050.050,52
11/4/2001	40,9120	2,11%	40,6230	40,9530	39,8610	41.013	1.666.034,25
10/4/2001	40,0670	1,04%	40,8290	40,8290	39,8200	40.590	1.643.187,47
09/4/2001	39,6550	-3,22%	40,3350	40,5820	39,5310	31.096	1.246.321,96
06/4/2001	40,9730	1,07%	41,3850	41,9620	40,4170	158.919	6.533.925,15
05/4/2001	40,5410	8,19%	38,1920	40,8290	38,1920	164.498	6.522.899,23
04/4/2001	37,4710	0,11%	37,1830	37,9860	36,5860	56.552	2.108.312,57
03/4/2001	37,4300	-3,35%	38,9960	38,9960	37,3890	65.261	2.482.827,54
02/4/2001	38,7280	-0,58%	38,9960	39,2020	38,6870	30.720	1.194.481,31
30/3/2001	38,9550	-2,37%	39,4490	39,8610	38,7690	130.172	5.112.239,47
29/3/2001	39,9020	-1,48%	40,5000	40,5000	39,5730	99.309	3.968.691,98
28/3/2001	40,5000	-1,60%	41,5910	41,7560	40,4170	61.703	2.512.981,90
27/3/2001	41,1590	-2,15%	42,4360	42,4360	40,8290	54.050	2.228.668,82
26/3/2001	42,0650	2,05%	41,7970	42,1480	41,3030	42.523	1.777.450,19
23/3/2001	41,2210	2,72%	40,3760	41,3030	40,1700	47.238	1.926.842,13
22/3/2001	40,1290	-3,23%	41,0150	41,3440	40,0670	71.370	2.877.766,81
21/3/2001	41,4680	-1,42%	41,0150	41,9620	40,7880	33.576	1.395.245,65
20/3/2001	42,0650	0,94%	41,6740	42,3540	41,6740	26.421	1.112.736,73
19/3/2001	41,6740	-2,74%	42,3950	42,6420	41,4270	37.131	1.555.830,00
16/3/2001	42,8480	-0,90%	43,9810	43,9810	42,5600	38.150	1.639.853,87
15/3/2001	43,2390	4,58%	40,9530	43,4450	40,9530	71.618	3.022.622,91
14/3/2001	41,3440	-5,20%	44,2280	44,7840	40,5000	133.236	5.735.401,13
13/3/2001	43,6100	-1,90%	43,6510	43,8160	42,7240	81.477	3.538.386,67
12/3/2001	44,4550	-0,83%	44,4960	44,7840	43,8990	80.976	3.604.884,49
09/3/2001	44,8260	2,21%	44,4550	45,4230	43,9400	103.330	4.602.718,10
08/3/2001	43,8570	6,56%	41,5910	44,2280	41,5500	123.785	5.354.658,34
07/3/2001	41,1590	-1,33%	42,0030	42,0650	40,8700	41.081	1.712.563,20
06/3/2001	41,7150	-0,39%	42,0650	42,1890	41,5910	56.502	2.366.543,03
05/3/2001	41,8800	-0,54%	42,4360	42,6010	41,6330	54.651	2.300.661,75
02/3/2001	42,1060	1,74%	41,7970	42,1480	41,5090	65.136	2.733.477,31
01/3/2001	41,3850	1,77%	41,0560	41,7560	40,7880	129.505	5.345.103,86
28/2/2001	40,6640	0,20%	40,5820	41,4680	40,4170	58.597	2.399.427,31
27/2/2001	40,5820	0,20%	40,9120	41,2210	40,4170	27.707	1.129.353,99
23/2/2001	40,5000	0,21%	40,4170	41,4270	40,1290	59.183	2.408.450,47
22/2/2001	40,4170	-1,21%	40,4170	41,3850	40,1290	84.613	3.447.661,48
21/2/2001	40,9120	-4,15%	42,4360	43,1980	40,7060	48.609	2.039.812,33
20/2/2001	42,6830	3,65%	41,3440	43,1980	41,1590	166.613	7.095.352,51
19/2/2001	41,1790	-0,99%	41,5910	42,0030	40,9530	73.442	3.055.609,38
16/2/2001	41,5910	0,50%	41,8390	41,8800	40,9530	72.702	3.014.562,04
15/2/2001	41,3850	-0,89%	41,5910	43,1980	41,2620	77.079	3.238.099,09
14/2/2001	41,7560	1,20%	41,2620	42,1060	40,5000	45.576	1.875.803,19
13/2/2001	41,2620	0,20%	41,4680	42,4770	41,1790	57.867	2.420.516,92
12/2/2001	41,1790	0,55%	40,9530	41,2620	40,2520	53.032	2.166.875,20
09/2/2001	40,9530	1,74%	40,4170	41,4270	40,3350	64.574	2.641.637,45
08/2/2001	40,2520	4,49%	38,3980	40,5000	38,3160	68.851	2.707.046,34
07/2/2001	38,5220	-2,55%	39,8200	40,1700	38,3160	50.330	1.975.168,32
06/2/2001	39,5310	4,86%	37,6980	39,6140	37,3480	77.716	3.018.446,72
05/2/2001	37,6980	-2,76%	38,4400	38,5220	37,0180	41.703	1.566.383,60
02/2/2001	38,7690	-3,68%	40,1700	40,1700	38,5630	56.873	2.231.856,56
01/2/2001	40,2520	-0,51%	40,4580	40,7880	39,6550	95.758	3.858.806,82
31/1/2001	40,4580	5,59%	38,6040	40,7060	38,6040	166.993	6.603.054,27
30/1/2001	38,3160	4,67%	36,4620	38,3980	36,4620	97.548	3.680.449,76
29/1/2001	36,6060	-1,55%	37,1830	37,3480	36,5860	28.283	1.040.783,16
26/1/2001	37,1830	-0,77%	37,7800	38,6040	36,8950	93.672	3.541.805,68
25/1/2001	37,4710	0,00%	36,9980	37,6360	36,1740	110.119	4.063.357,42
24/1/2001	37,4710	-2,52%	38,4400	39,4080	37,1420	65.190	2.487.033,27
23/1/2001	38,4400	0,76%	38,0280	39,2020	37,8830	60.826	2.344.463,26
22/1/2001	38,1510	-2,06%	38,6040	38,8720	37,7800	47.264	1.802.507,17
19/1/2001	38,9550	-1,87%	39,6960	39,6960	38,3980	50.128	1.955.294,04
18/1/2001	39,6960	-1,48%	41,2620	41,2620	38,6460	101.586	4.061.444,59
17/1/2001	40,2940	3,44%	39,1190	40,9530	38,1510	86.470	3.446.541,77
16/1/2001	38,9550	-3,52%	39,4080	40,7880	38,7690	82.469	3.252.913,29
15/1/2001	40,3760	-4,67%	40,8700	41,7560	39,7790	111.603	4.552.567,80
12/1/2001	42,3540	-1,91%	44,0630	45,2790	42,1060	182.213	8.026.358,73
11/1/2001	43,1780	5,97%	40,8290	44,2490	40,8290	193.818	8.228.548,82
10/1/2001	40,7470	0,00%	40,5000	41,9620	40,0260	105.242	4.271.756,76
09/1/2001	40,7470	-3,89%	42,3950	43,3220	40,4170	54.732	2.290.536,13
08/1/2001	42,3950	-6,37%	45,2790	45,2790	42,0650	54.366	2.372.695,52
05/1/2001	45,2790	-1,92%	46,1650	46,5970	45,0730	29.335	1.332.261,32
04/1/2001	46,1650	-1,62%	48,5540	48,9040	46,0820	27.745	1.308.075,17
03/1/2001	46,9270	-3,39%	48,6160	48,6160	46,7210	21.485	1.016.596,10
29/12/2000	48,5750	-0,46%	49,4610	49,4610	48,2250	31.034	1.508.248,86
28/12/2000	48,8010	0,98%	48,6370	49,2340	48,4510	27.487	1.341.320,10
27/12/2000	48,3280	0,30%	48,1830	49,2340	48,0390	22.240	1.074.907,04
22/12/2000	48,1830	-2,46%	50,1820	50,1820	48,0800	37.868	1.842.610,02
21/12/2000	49,3990	-2,64%	50,1200	50,7170	49,2340	40.064	1.994.658,43
20/12/2000	50,7380	2,28%	48,6980	51,0060	48,4310	65.201	3.246.227,13
19/12/2000	49,6050	-2,98%	51,1290	51,2940	48,6980	68.195	3.394.441,22
18/12/2000	51,1290	-2,86%	52,2000	53,4980	50,7380	50.104	2.603.348,29
15/12/2000	52,6330	-2,48%	53,9720	54,7140	52,2210	52.916	2.839.336,26
14/12/2000	53,9720	2,99%	52,1590	54,5280	50,1200	78.409	4.080.355,83
13/12/2000	52,4060	-5,39%	55,3930	55,6410	52,1390	64.116	3.413.946,40
12/12/2000	55,3930	-2,64%	56,3410	58,0100	54,5690	48.020	2.117.600,07
11/12/2000	56,8970	-1,95%	58,4220	60,1930	56,3820	78.409	4.579.229,11
08/12/2000	58,0300	1,40%	57,5360	58,8340	56,6710	71.707	4.184.848,22
07/12/2000	57,2270	2,25%	55,7440	57,7010	53,7250	105.915	5.962.734,51
06/12/2000	55,9700	6,51%	54,4660	56,0530	54,3220	164.837	9.126.633,91
05/12/2000	52,5510	-3,11%	54,7550	54,7960	52,2000	94.747	5.064.727,40
04/12/2000	54,2400	2,81%	53,0860	55,3930	53,0860	169.522	9.157.682,47
01/12/2000	52,7570	8,52%	48,6370	52,8390	47,8540	99.321	5.032.447,53
30/11/2000	48,6160	1,37%	48,3070	49,7700	48,2860	53.099	2.602.567,41
29/11/2000	47,9570	3,01%	46,2680	48,2250	45,0930	130.961	6.197.571,99
28/11/2000	46,5560	-7,53%	50,3460	50,3460	46,1440	105.600	4.997.151,14
27/11/2000	50,3460	-1,93%	51,6030	52,0150	50,1200	57.665	2.919.188,09
24/11/2000	51,3350	0,24%	51,6030	52,2000	51,0060	80.656	4.156.711,68
23/11/2000	51,2120	-6,26%	53,4360	53,6630	50,1820	121.202	6.246.846,82
22/11/2000	54,6310	-6,09%	58,3600	58,3600	54,2810	125.296	7.016.118,84
21/11/2000	58,1740	0,61%	56,4230	58,6280	56,3410	117.949	6.763.920,92
20/11/2000	57,8240	-2,02%	59,0190	59,0810	57,0830	40.337	2.336.453,28
17/11/2000	59,0190	-1,14%	59,6990	60,5020	58,7100	54.903	3.268.073,12
16/11/2000	59,6990	1,97%	58,7100	60,8520	58,4220	53.710	3.214.869,16
15/11/2000	58,5450	-0,63%	59,3070	59,8640	58,1130	31.523	1.860.507,78
14/11/2000	58,9160	-1,51%	59,6160	60,5640	58,7100	38.492	2.289.454,67
13/11/2000	59,8220	-1,29%	60,6050	60,6050	59,3280	21.545	1.288.682,39
10/11/2000	60,6050	-0,88%	61,6760	61,6760	60,5640	12.641	769.879,63
09/11/2000	61,1410	0,88%	60,7290	61,6760	60,6670	18.835	1.148.612,21
08/11/2000	60,6050	-2,36%	61,9850	62,2120	59,9050	47.822	2.903.821,88
07/11/2000	62,0680	-1,79%	63,2010	63,2010	61,8000	31.345	1.959.517,09
06/11/2000	63,2010	-1,29%	64,0250	64,0250	62,6240	20.554	1.295.763,30
03/11/2000	64,0250	1,37%	62,8710	64,1480	62,8710	26.604	1.691.963,14
02/11/2000	63,1600	-1,13%	63,8810	64,0660	62,6650	37.766	2.386.619,77
01/11/2000	63,8810	3,40%	62,2740	64,0660	62,2740	94.089	5.983.318,88
31/10/2000	61,7790	1,87%	60,8520	62,2940	60,5230	64.963	3.995.714,32
30/10/2000	60,6460	1,38%	59,6160	60,7910	59,6160	43.780	2.645.653,44
27/10/2000	59,8220	-0,14%	59,9870	61,0790	59,6160	17.466	1.052.574,89
26/10/2000	59,9050	-1,22%	59,9050	61,5120	59,3070	74.627	4.481.078,74
25/10/2000	60,6460	-2,48%	62,2120	62,5210	60,4400	102.578	6.278.581,78
24/10/2000	62,1910	1,96%	60,9970	62,4590	60,5640	74.924	4.609.030,20
23/10/2000	60,9970	-0,97%	61,5940	63,0360	60,0490	58.784	3.626.282,55
20/10/2000	61,5940	1,77%	61,6760	62,4590	61,0790	53.647	3.321.998,20
19/10/2000	60,5230	2,23%	59,3690	62,5620	58,4420	114.204	6.816.370,86
18/10/2000	59,2040	-3,85%	61,0790	61,0790	58,9570	79.592	4.743.466,63
17/10/2000	61,5730	-2,99%	63,7570	64,9520	61,0790	46.192	2.872.460,45
16/10/2000	63,4690	0,82%	64,8280	66,4350	63,1600	84.734	5.419.244,55
13/10/2000	62,9540	-1,48%	61,5120	63,7360	61,5120	76.371	4.763.604,36
12/10/2000	63,9010	-1,71%	65,6930	65,8380	63,5720	112.460	7.224.779,94
11/10/2000	65,0140	-0,94%	65,4670	68,0210	64,1070	141.961	9.329.148,86
10/10/2000	65,6320	-4,04%	68,4950	70,2870	65,0140	152.883	10.181.727,79
09/10/2000	68,3920	-3,54%	70,5760	70,5760	68,2070	58.595	4.060.281,95
06/10/2000	70,9050	2,26%	69,0920	71,1730	68,2480	141.859	9.927.804,59
05/10/2000	69,3400	-4,24%	72,4090	72,7180	68,8040	176.794	12.449.192,60
04/10/2000	72,4090	-3,41%	74,9630	74,9630	71,9350	78.479	5.715.398,59
03/10/2000	74,9630	-2,05%	76,5080	76,5080	74,7990	29.544	2.231.403,89
02/10/2000	76,5290	-1,38%	77,6000	77,7860	76,3850	52.599	4.059.560,88
29/9/2000	77,6000	0,37%	77,1060	77,9920	77,0850	70.041	5.414.084,30
28/9/2000	77,3120	-1,37%	78,3830	78,3830	77,1060	27.729	2.146.850,71
27/9/2000	78,3830	-0,03%	77,1880	78,8770	76,9200	34.184	2.657.690,92
26/9/2000	78,4040	-0,86%	79,0830	79,0830	77,7240	24.483	1.922.503,89
25/9/2000	79,0830	0,37%	78,8770	81,4940	77,9920	31.523	2.502.536,90
22/9/2000	78,7950	0,58%	77,1060	79,1860	76,2200	84.099	6.553.568,95
21/9/2000	78,3420	-2,19%	80,0930	80,8960	77,1060	67.006	,00
20/9/2000	80,0930	0,94%	79,4750	82,0910	79,4750	372.064	,00
19/9/2000	79,3510	-0,90%	78,3420	81,2670	78,3420	47.322	,00
18/9/2000	80,0720	-3,09%	80,0100	80,8960	78,8360	49.135	,00
15/9/2000	82,6270	-1,62%	84,2130	86,1900	82,3590	94.960	,00
14/9/2000	83,9860	8,95%	77,0850	84,9960	76,4470	191.339	,00
13/9/2000	77,0850	-1,16%	77,5800	79,2890	76,2820	77.271	,00
12/9/2000	77,9920	-4,78%	80,3610	80,3610	76,8170	109.634	,00
11/9/2000	81,9060	-5,15%	87,0140	87,1790	81,2880	163.326	,00
08/9/2000	86,3550	10,46%	78,1770	87,1790	78,1770	311.184	,00
07/9/2000	78,1770	0,58%	77,7030	78,3010	76,2820	119.639	,00
06/9/2000	77,7240	1,48%	77,1060	78,8360	76,5080	146.469	,00
05/9/2000	76,5910	3,86%	73,9130	76,7560	73,4600	191.187	,00
04/9/2000	73,7480	3,53%	71,1730	74,0160	70,0190	65.249	,00
01/9/2000	71,2350	3,50%	68,8250	72,6360	68,8250	80.985	,00
31/8/2000	68,8250	8,19%	63,7570	69,9780	63,7570	81.282	,00
30/8/2000	63,6130	-4,54%	64,7870	66,5590	63,2210	88.425	,00
29/8/2000	66,6410	-2,00%	68,0010	69,4010	66,4970	33.116	,00
28/8/2000	68,0010	-2,13%	68,8040	69,4010	67,3830	26.482	,00
25/8/2000	69,4840	-2,12%	70,9880	70,9880	69,3600	26.671	,00
24/8/2000	70,9880	-3,01%	73,3150	73,3150	70,6370	37.634	,00
23/8/2000	73,1920	0,82%	72,3680	73,5420	72,2440	16.864	,00
22/8/2000	72,5940	0,28%	72,3680	72,8420	72,0590	14.289	,00
21/8/2000	72,3880	-0,17%	72,4710	72,9860	71,1940	18.606	,00
18/8/2000	72,5120	1,70%	71,8320	72,9450	71,5030	13.390	,00
17/8/2000	71,2970	-1,34%	72,1820	72,2440	71,0490	23.095	,00
16/8/2000	72,2650	-0,79%	72,8420	73,2540	71,9350	26.692	,00
14/8/2000	72,8420	0,74%	72,4500	73,2120	71,5230	26.882	,00
11/8/2000	72,3060	2,93%	70,2460	72,5120	70,2250	65.514	,00
10/8/2000	70,2460	0,03%	70,2250	70,5760	69,3400	45.150	,00
09/8/2000	70,2250	-1,33%	70,8850	71,4820	69,6900	61.112	,00
08/8/2000	71,1730	1,35%	69,4010	71,7290	69,0920	48.579	,00
07/8/2000	70,2250	-3,70%	72,9240	72,9240	69,9780	43.134	,00
04/8/2000	72,9240	-0,25%	73,1090	73,2740	71,8940	56.635	,00
03/8/2000	73,1090	-3,69%	75,8080	75,8080	72,6560	81.378	,00
02/8/2000	75,9110	-0,49%	76,2820	76,5080	75,3140	51.251	,00
01/8/2000	76,2820	0,87%	75,6230	77,1060	75,6230	34.912	,00
31/7/2000	75,6230	-0,43%	75,9110	78,5270	75,0660	91.769	,00
28/7/2000	75,9520	0,63%	76,9820	76,9820	75,0250	100.608	,00
27/7/2000	75,4780	2,09%	73,6040	75,6840	73,5420	81.294	,00
26/7/2000	73,9330	1,21%	73,0480	74,1390	72,8420	89.312	,00
25/7/2000	73,0480	-0,14%	73,1510	73,5420	72,9450	52.242	,00
24/7/2000	73,1510	1,55%	73,7890	74,8400	73,0060	24.118	,00
21/7/2000	72,0380	1,16%	70,9460	72,4090	70,9460	25.730	,00
20/7/2000	71,2140	1,62%	68,5770	71,9560	68,5770	20.033	,00
19/7/2000	70,0810	-1,10%	70,8640	71,6060	69,6280	20.735	,00
18/7/2000	70,8640	0,26%	70,9050	71,0080	69,6900	32.605	,00
17/7/2000	70,6790	3,50%	69,0510	71,1110	68,8450	32.487	,00
14/7/2000	68,2890	2,60%	66,7230	68,4740	66,7230	28.604	,00
13/7/2000	66,5590	1,35%	65,6730	67,3620	65,1990	46.847	,00
12/7/2000	65,6730	0,51%	65,3640	67,3620	65,2610	23.717	,00
11/7/2000	65,3430	2,36%	63,8390	65,5290	63,8390	28.992	,00
10/7/2000	63,8390	-0,42%	63,9840	64,3130	63,5100	33.200	,00
07/7/2000	64,1070	-3,41%	65,8990	65,8990	64,0250	26.926	,00
06/7/2000	66,3730	-1,62%	67,9390	67,9390	65,8990	27.897	,00
05/7/2000	67,4650	1,74%	65,4670	67,5270	65,3640	30.861	,00
04/7/2000	66,3110	-2,07%	68,0010	68,0010	66,1050	29.339	,00
03/7/2000	67,7120	-2,49%	70,0810	70,0810	66,6820	19.356	,00
30/6/2000	69,4430	1,72%	68,2680	73,2120	67,4650	17.519	,00
29/6/2000	68,2680	-1,63%	69,4430	69,4430	67,5680	211.968	,00
28/6/2000	69,4010	-2,63%	71,6880	71,6880	69,0920	45.766	,00
27/6/2000	71,2760	3,41%	68,0420	71,5640	68,0420	27.865	,00
26/6/2000	68,9280	-1,44%	69,9370	70,1020	68,0010	40.935	,00
23/6/2000	69,9370	0,00%	70,6370	71,6060	69,5870	53.705	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6640	6,75 %	0,0420	660
ΑΛΜΥ	5,1000	6,69 %	0,3200	47.867
AKTR	9,1000	6,56 %	0,5600	401.468
ΙΚΤΙΝ	0,4225	5,63 %	0,0225	666.922
ΦΟΥΝΤΛ	1,3650	5,00 %	0,0650	146.873
OPTIMA	8,0800	4,53 %	0,3500	115.102
ΝΤΟΤΣΟΦΤ	25,0000	4,17 %	1,0000	300
ACAG	5,0000	4,06 %	0,1950	35.268
BOCHGR	7,9400	3,93 %	0,3000	526.424
ΒΙΟΚΑ	1,8600	3,91 %	0,0700	22.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΑΛ	1,3160	-3,24 %	-0,0440	84.733
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	-0,0400	29.298
ΛΑΝΑΚ	1,5800	-2,47 %	-0,0400	1.924
ΠΕΡΦ	7,4600	-2,23 %	-0,1700	21.843
ΔΡΟΜΕ	0,3380	-2,03 %	-0,0070	17.395
ΕΛΣΤΡ	2,4000	-1,23 %	-0,0300	22.193
ΕΛΙΝ	2,4000	-1,23 %	-0,0300	3.162
ΚΟΡΔΕ	0,4530	-1,09 %	-0,0050	220
QLCO	5,3500	-0,93 %	-0,0500	36.719
ONYX	2,2000	-0,90 %	-0,0200	12.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	0,1120	41.328.394
ΕΤΕ	12,7000	1,28 %	0,1600	33.923.628
ΑΛΦΑ	3,4550	1,02 %	0,0350	28.624.828
ΠΕΙΡ	6,8020	2,75 %	0,1820	27.525.655
ΜΠΕΛΑ	28,2400	1,22 %	0,3400	16.257.019
MTLN	42,0000	-0,52 %	-0,2200	15.959.085
ΔΕΗ	16,4400	1,92 %	0,3100	15.064.082
ΟΠΑΠ	17,2500	0,06 %	0,0100	13.826.328
ΕΧΑΕ	6,2800	-0,32 %	-0,0200	12.385.924
BOCHGR	7,9400	3,93 %	0,3000	4.115.120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	41,33εκ.
ΑΛΦΑ	3,4550	1,02 %	8.249.294	28,62εκ.
ΠΕΙΡ	6,8020	2,75 %	4.050.380	27,53εκ.
ΙΝΛΟΤ	1,1060	0,73 %	2.815.482	3,11εκ.
ΕΤΕ	12,7000	1,28 %	2.662.925	33,92εκ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	12,39εκ.
ΔΕΗ	16,4400	1,92 %	917.330	15,06εκ.
ΟΠΑΠ	17,2500	0,06 %	802.508	13,83εκ.
ΦΒΜΕΖΖ	0,0660	2,80 %	683.204	44.653
ΙΚΤΙΝ	0,4225	5,63 %	666.922	281χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	3,27 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	0,58 %
ΦΟΥΝΤΛ	1,3650	5,00 %	146.873	0,44 %
ΜΠΕΛΑ	28,2400	1,22 %	572.071	0,43 %
ΑΛΦΑ	3,4550	1,02 %	8.249.294	0,36 %
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	0,34 %
ΡΕΒΟΙΛ	1,7000	1,49 %	74.147	0,34 %
ΠΕΙΡ	6,8020	2,75 %	4.050.380	0,32 %
ΚΟΥΑΛ	1,3160	-3,24 %	84.733	0,31 %
EIS	1,6380	0,49 %	47.180	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΛΜΥ	5,1000	6,69 %	47.867	7,53 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	7,50 %
ΝΤΟΠΛΕΡ	0,8500	0,00 %	15.308	7,06 %
ΣΠΙ	0,5740	0,35 %	25.647	6,99 %
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	29.298	6,98 %
ΧΑΙΔΕ	0,7400	1,37 %	16.514	6,85 %
AKTR	9,1000	6,56 %	401.468	6,32 %
ΛΑΝΑΚ	1,5800	-2,47 %	1.924	6,17 %
ΔΡΟΜΕ	0,3380	-2,03 %	17.395	6,09 %
ΚΑΙΡΟΜΕΖ	0,4495	0,90 %	472.694	6,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%