Συνεχης ενημερωση

ΙΝΤΡΑΛΟΤ Α.Ε. (ΙΝΛΟΤ)

1,2240 €

0,0140 (1,16%)

Άνοιγμα 1,2180
Υψηλό 1,2280
Χαμηλό 1,2100

Όγκος 3.218.549
Τζίρος 3.923.128 €
Πράξεις 403

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/7/2013	1,3200	0,76%	1,3500	1,4000	1,3200	687.697	,00
11/7/2013	1,3100	-8,39%	1,4200	1,4300	1,3100	632.857	,00
10/7/2013	1,4300	-2,05%	1,4600	1,4800	1,4000	351.890	,00
09/7/2013	1,4600	-3,95%	1,5500	1,5600	1,4600	308.135	,00
08/7/2013	1,5200	-1,94%	1,5800	1,5900	1,4900	459.764	,00
05/7/2013	1,5500	-3,13%	1,5800	1,6300	1,5500	505.641	,00
04/7/2013	1,6000	3,23%	1,5500	1,6100	1,4500	861.555	,00
03/7/2013	1,5500	10,71%	1,4000	1,5500	1,2900	2.758.542	,00
02/7/2013	1,4000	-14,63%	1,6400	1,6600	1,4000	1.815.111	,00
01/7/2013	1,6400	-8,89%	1,8000	1,8300	1,6300	441.398	,00
28/6/2013	1,8000	5,88%	1,7300	1,8000	1,6900	391.449	,00
27/6/2013	1,7000	-4,49%	1,8400	1,8400	1,6200	672.004	,00
26/6/2013	1,7800	-6,32%	1,8900	1,9100	1,7400	444.534	,00
25/6/2013	1,9000	3,83%	1,8500	1,9000	1,7800	491.141	,00
21/6/2013	1,8300	-3,68%	1,8600	1,9100	1,7800	470.895	,00
20/6/2013	1,9000	-2,06%	1,9900	2,0000	1,9000	275.207	,00
19/6/2013	1,9400	2,11%	1,9000	1,9800	1,8900	122.512	,00
18/6/2013	1,9000	0,53%	1,9500	1,9800	1,8900	210.865	,00
17/6/2013	1,8900	-3,08%	2,0000	2,0100	1,8800	433.849	,00
14/6/2013	1,9500	0,52%	1,9400	1,9800	1,9100	144.180	,00
13/6/2013	1,9400	7,18%	1,7600	1,9400	1,7500	257.450	,00
12/6/2013	1,8100	-7,18%	1,8900	1,9400	1,7800	319.747	,00
11/6/2013	1,9500	-2,99%	2,0000	2,0000	1,9200	263.732	,00
10/6/2013	2,0100	2,55%	1,9600	2,0300	1,9100	451.812	,00
07/6/2013	1,9600	-0,51%	1,9800	2,0000	1,9400	217.318	,00
06/6/2013	1,9700	1,03%	1,9200	2,0000	1,9200	419.140	,00
05/6/2013	1,9500	-0,51%	2,0000	2,0000	1,9200	408.815	,00
04/6/2013	1,9600	-2,49%	2,0000	2,0200	1,9600	472.156	,00
03/6/2013	2,0100	-2,90%	2,0300	2,0700	2,0100	428.061	,00
31/5/2013	2,0700	-2,36%	2,1200	2,1200	2,0100	603.094	,00
30/5/2013	2,1200	2,42%	2,1000	2,1300	2,0100	268.646	,00
29/5/2013	2,0700	-2,82%	2,1300	2,1600	2,0700	404.756	,00
28/5/2013	2,1300	0,00%	2,1500	2,1900	2,1300	192.121	,00
27/5/2013	2,1300	1,43%	2,1000	2,2000	2,1000	196.233	,00
24/5/2013	2,1000	-2,78%	2,1500	2,1700	2,0700	408.505	,00
23/5/2013	2,1600	-4,42%	2,2000	2,2500	2,1300	410.087	,00
22/5/2013	2,2600	0,00%	2,2500	2,2900	2,1800	272.466	,00
21/5/2013	2,2600	-1,74%	2,3000	2,3100	2,1300	623.822	,00
20/5/2013	2,3000	-1,71%	2,3900	2,3900	2,2200	439.079	,00
17/5/2013	2,3400	0,43%	2,3300	2,3900	2,3100	517.252	,00
16/5/2013	2,3300	-0,43%	2,3700	2,4100	2,3000	994.219	,00
15/5/2013	2,3400	8,33%	2,2200	2,3400	2,2100	931.377	,00
14/5/2013	2,1600	0,00%	2,1900	2,2600	2,1300	598.906	,00
13/5/2013	2,1600	0,93%	2,1300	2,2000	2,1200	305.149	,00
10/5/2013	2,1400	-6,96%	2,2900	2,3000	2,1300	516.455	,00
09/5/2013	2,3000	2,22%	2,2700	2,3100	2,2200	477.458	,00
08/5/2013	2,2500	3,69%	2,1800	2,3000	2,1800	999.495	,00
02/5/2013	2,1700	4,33%	2,1000	2,1700	2,1000	506.960	,00
30/4/2013	2,0800	0,97%	2,0600	2,0900	2,0400	284.383	,00
29/4/2013	2,0600	0,00%	2,0500	2,0600	1,9900	193.945	,00
26/4/2013	2,0600	0,49%	2,0400	2,0700	1,9900	248.456	,00
25/4/2013	2,0500	1,99%	2,0400	2,0500	2,0200	366.365	,00
24/4/2013	2,0100	0,50%	2,0200	2,0500	1,9900	224.265	,00
23/4/2013	2,0000	0,00%	1,9600	2,0100	1,9300	287.112	,00
22/4/2013	2,0000	2,56%	1,9300	2,0100	1,9300	228.881	,00
19/4/2013	1,9500	-2,01%	2,0000	2,0000	1,9300	316.209	,00
18/4/2013	1,9900	-0,50%	1,9600	2,0400	1,8900	936.607	,00
17/4/2013	2,0000	1,01%	2,0000	2,0600	1,9800	552.700	,00
16/4/2013	1,9800	2,06%	1,9400	2,0700	1,9100	683.518	,00
15/4/2013	1,9400	4,30%	1,8600	1,9400	1,8600	275.590	,00
12/4/2013	1,8600	0,54%	1,8700	1,9200	1,7900	206.175	,00
11/4/2013	1,8500	-4,15%	1,9300	1,9700	1,6300	1.811.574	,00
10/4/2013	1,9300	-1,03%	1,9600	2,0000	1,9200	786.384	,00
09/4/2013	1,9500	4,28%	1,8900	1,9700	1,8700	627.121	,00
08/4/2013	1,8700	0,00%	1,8500	1,9200	1,7600	557.572	,00
05/4/2013	1,8700	-1,06%	1,8600	1,9000	1,8200	236.784	,00
04/4/2013	1,8900	3,28%	1,8300	1,9000	1,8000	478.515	,00
03/4/2013	1,8300	-3,68%	1,9400	1,9400	1,8100	299.634	,00
02/4/2013	1,9000	3,83%	1,8200	1,9300	1,7500	641.204	,00
28/3/2013	1,8300	1,67%	1,7900	1,8500	1,7500	596.465	,00
27/3/2013	1,8000	-8,63%	1,9500	1,9800	1,6100	1.473.667	,00
26/3/2013	1,9700	-3,43%	2,0400	2,0700	1,9400	557.612	,00
22/3/2013	2,0400	-0,97%	2,0300	2,0800	2,0200	532.014	,00
21/3/2013	2,0600	0,98%	2,0500	2,1200	2,0200	664.454	,00
20/3/2013	2,0400	-0,97%	2,0400	2,1200	1,9900	671.394	,00
19/3/2013	2,0600	-5,94%	2,1300	2,1600	2,0100	540.212	,00
15/3/2013	2,1900	0,46%	2,2200	2,2200	2,1500	530.804	,00
14/3/2013	2,1800	-3,11%	2,2400	2,2500	2,1400	612.032	,00
13/3/2013	2,2500	6,64%	2,1000	2,2500	2,0900	502.711	,00
12/3/2013	2,1100	2,93%	2,0100	2,1100	2,0100	472.889	,00
11/3/2013	2,0500	-5,96%	2,1800	2,1800	2,0500	702.916	,00
08/3/2013	2,1800	-0,46%	2,1900	2,2100	2,1200	402.593	,00
07/3/2013	2,1900	-2,67%	2,2200	2,2700	2,1400	811.831	,00
06/3/2013	2,2500	0,90%	2,2300	2,2500	2,1800	394.342	,00
05/3/2013	2,2300	2,29%	2,2300	2,2700	2,1700	443.334	,00
04/3/2013	2,1800	-3,11%	2,2200	2,2900	2,1600	933.350	,00
01/3/2013	2,2500	-2,60%	2,3100	2,3100	2,2300	422.427	,00
28/2/2013	2,3100	0,87%	2,3100	2,3400	2,2800	283.247	,00
27/2/2013	2,2900	3,15%	2,2200	2,3000	2,2200	380.387	,00
26/2/2013	2,2200	-1,77%	2,2100	2,2300	2,1400	857.872	,00
25/2/2013	2,2600	-1,74%	2,3000	2,3400	2,2600	343.011	,00
22/2/2013	2,3000	0,88%	2,2600	2,3200	2,2300	646.772	,00
21/2/2013	2,2800	-2,56%	2,2900	2,3400	2,2300	997.217	,00
20/2/2013	2,3400	4,00%	2,2500	2,3500	2,2500	648.152	,00
19/2/2013	2,2500	-0,44%	2,2500	2,2800	2,2200	205.007	,00
18/2/2013	2,2600	-2,16%	2,3500	2,3600	2,2600	785.361	1.823.885,06
15/2/2013	2,3100	5,00%	2,2000	2,3500	2,2000	1.221.314	2.793.901,11
14/2/2013	2,2000	-3,08%	2,3000	2,3200	2,2000	466.797	1.051.826,04
13/2/2013	2,2700	1,34%	2,2500	2,2900	2,1600	390.853	868.395,97
12/2/2013	2,2400	1,36%	2,2000	2,3000	2,1700	236.854	532.336,44
11/2/2013	2,2100	-2,21%	2,2500	2,2800	2,1600	376.827	836.071,87
08/2/2013	2,2600	-3,42%	2,3600	2,3900	2,2600	573.732	1.338.422,50
07/2/2013	2,3400	1,74%	2,3100	2,3400	2,2500	355.062	814.907,76
06/2/2013	2,3000	3,14%	2,2500	2,3600	2,2500	1.208.890	2.788.951,92
05/2/2013	2,2300	7,21%	2,0600	2,2300	2,0500	1.039.294	2.256.796,27
04/2/2013	2,0800	0,48%	2,0700	2,1100	1,9800	490.015	999.922,95
01/2/2013	2,0700	0,00%	2,0800	2,1000	1,9800	852.774	1.755.218,68
31/1/2013	2,0700	-2,36%	2,1200	2,1200	2,0300	1.364.860	2.845.290,92
30/1/2013	2,1200	-0,47%	2,1200	2,1400	2,0900	627.364	1.329.143,80
29/1/2013	2,1300	-0,93%	2,1400	2,1600	2,0800	560.007	1.188.780,63
28/1/2013	2,1500	-0,46%	2,1800	2,2100	2,1300	447.739	972.601,23
25/1/2013	2,1600	0,47%	2,1500	2,1900	2,1000	797.193	1.712.109,55
24/1/2013	2,1500	-0,92%	2,1800	2,2800	2,1000	1.872.547	4.104.495,15
23/1/2013	2,1700	0,93%	2,1500	2,1900	2,1100	1.038.621	2.236.213,29
22/1/2013	2,1500	3,37%	2,0800	2,1600	2,0400	612.036	1.292.311,44
21/1/2013	2,0800	-1,89%	2,1400	2,1800	2,0800	490.222	1.044.273,55
18/1/2013	2,1200	4,43%	2,0700	2,1200	2,0500	580.018	1.214.168,14
17/1/2013	2,0300	0,00%	2,0600	2,0700	1,9800	619.978	1.255.525,95
16/1/2013	2,0300	-2,40%	2,0800	2,1300	2,0300	579.509	1.204.897,22
15/1/2013	2,0800	1,46%	2,0600	2,1300	1,9700	1.279.745	2.629.372,55
14/1/2013	2,0500	-5,09%	2,1500	2,2900	2,0500	1.414.671	3.085.723,24
11/1/2013	2,1600	0,47%	2,1600	2,1900	2,1200	533.029	1.149.086,68
10/1/2013	2,1500	0,47%	2,1500	2,2400	2,0900	1.347.138	2.926.506,17
09/1/2013	2,1400	3,38%	2,0700	2,1400	2,0100	982.434	2.036.450,11
08/1/2013	2,0700	4,02%	1,9800	2,1400	1,9700	1.217.003	2.544.950,58
07/1/2013	1,9900	-0,50%	2,0000	2,0400	1,9700	657.895	1.318.442,57
04/1/2013	2,0000	0,50%	2,0000	2,0400	1,9700	775.719	1.558.704,74
03/1/2013	1,9900	0,00%	2,0000	2,0200	1,9400	967.981	1.919.581,02
02/1/2013	1,9900	4,19%	1,9600	2,0400	1,9400	641.436	1.287.501,88
31/12/2012	1,9100	-2,55%	1,9500	1,9600	1,9000	200.332	384.484,73
28/12/2012	1,9600	-1,51%	1,9900	1,9900	1,9100	450.965	879.540,92
27/12/2012	1,9900	4,74%	1,9000	1,9900	1,8800	578.362	1.121.361,60
21/12/2012	1,9000	6,74%	1,7600	1,9100	1,7600	1.038.586	1.934.425,25
20/12/2012	1,7800	-1,11%	1,8000	1,8300	1,7800	372.086	669.364,21
19/12/2012	1,8000	4,05%	1,7600	1,8100	1,7400	653.308	1.164.020,06
18/12/2012	1,7300	-1,70%	1,7700	1,8000	1,7200	435.335	760.608,27
17/12/2012	1,7600	-2,22%	1,8300	1,8700	1,7600	758.336	1.379.298,95
14/12/2012	1,8000	4,05%	1,7500	1,8100	1,7500	679.209	1.206.108,84
13/12/2012	1,7300	-1,14%	1,7700	1,7900	1,6700	948.512	1.652.268,56
12/12/2012	1,7500	4,17%	1,7000	1,7700	1,6700	903.692	1.565.346,98
11/12/2012	1,6800	0,60%	1,6900	1,7100	1,6600	948.730	1.597.494,85
10/12/2012	1,6700	5,70%	1,5800	1,6700	1,5600	540.018	888.048,88
07/12/2012	1,5800	3,95%	1,5400	1,5900	1,5300	477.948	748.066,65
06/12/2012	1,5200	-0,65%	1,5200	1,5600	1,5100	313.331	482.874,88
05/12/2012	1,5300	4,08%	1,4800	1,5400	1,4700	405.603	613.410,28
04/12/2012	1,4700	-3,92%	1,5300	1,5600	1,4600	503.723	758.529,25
03/12/2012	1,5300	-0,65%	1,5300	1,5800	1,5300	479.903	743.657,08
30/11/2012	1,5400	6,94%	1,4300	1,5400	1,4000	1.300.458	1.910.245,64
29/11/2012	1,4400	-4,00%	1,5000	1,5300	1,3700	1.286.932	1.850.156,85
28/11/2012	1,5000	2,04%	1,4800	1,5600	1,4700	1.473.393	2.239.582,56
27/11/2012	1,4700	-0,68%	1,5200	1,5200	1,4400	904.556	1.344.442,40
26/11/2012	1,4800	-2,63%	1,5200	1,5500	1,4800	381.850	576.845,10
23/11/2012	1,5200	-3,18%	1,6000	1,6000	1,5200	473.384	731.632,37
22/11/2012	1,5700	0,00%	1,5700	1,6300	1,5600	734.214	1.172.227,23
21/11/2012	1,5700	3,29%	1,4600	1,5700	1,4400	738.484	1.126.279,61
20/11/2012	1,5200	-1,94%	1,5400	1,5500	1,4600	1.062.469	1.602.989,09
19/11/2012	1,5500	2,65%	1,5100	1,5800	1,5000	482.539	745.070,61
16/11/2012	1,5100	3,42%	1,4600	1,5400	1,4400	447.417	671.011,61
15/11/2012	1,4600	0,69%	1,4200	1,4900	1,4100	604.598	876.655,29
14/11/2012	1,4500	8,21%	1,3700	1,4700	1,3700	856.442	1.219.557,37
13/11/2012	1,3400	2,29%	1,2900	1,3400	1,2700	488.302	639.916,07
12/11/2012	1,3100	-4,38%	1,3700	1,4300	1,2400	1.051.962	1.410.312,80
09/11/2012	1,3700	3,01%	1,2900	1,3700	1,2700	935.848	1.233.880,71
08/11/2012	1,3300	-6,99%	1,4300	1,4300	1,2900	751.848	1.003.346,78
07/11/2012	1,4300	0,00%	1,4400	1,4900	1,4000	479.434	691.000,88
06/11/2012	1,4300	-6,54%	1,5300	1,5500	1,4200	877.451	1.298.102,18
05/11/2012	1,5300	-0,65%	1,5100	1,5300	1,4700	358.659	538.895,32
02/11/2012	1,5400	6,21%	1,4500	1,5500	1,4000	710.141	1.068.470,84
01/11/2012	1,4500	-6,45%	1,5500	1,5500	1,4000	800.072	1.164.540,54
31/10/2012	1,5500	-0,64%	1,5600	1,6500	1,5000	550.730	872.601,54
30/10/2012	1,5600	4,70%	1,4900	1,6100	1,4500	787.988	1.216.187,65
29/10/2012	1,4900	-9,15%	1,6000	1,6300	1,4600	740.747	1.133.283,46
26/10/2012	1,6400	-3,53%	1,7000	1,7400	1,6400	413.892	690.797,16
25/10/2012	1,7000	-3,41%	1,7800	1,7900	1,6200	431.858	750.882,74
24/10/2012	1,7600	1,15%	1,6800	1,7800	1,6400	665.328	1.143.344,75
23/10/2012	1,7400	-1,14%	1,7500	1,7700	1,7100	447.965	781.143,43
22/10/2012	1,7600	-1,68%	1,7700	1,8600	1,7600	1.081.900	1.968.317,03
19/10/2012	1,7900	3,47%	1,7300	1,8300	1,7100	692.343	1.237.776,85
18/10/2012	1,7300	-2,81%	1,7800	1,8000	1,7200	622.437	1.096.614,80
17/10/2012	1,7800	2,30%	1,7600	1,8600	1,7300	1.736.000	3.137.175,96
16/10/2012	1,7400	8,07%	1,6200	1,7600	1,6100	962.904	1.615.741,26
15/10/2012	1,6100	-1,23%	1,6100	1,6400	1,6000	260.758	422.352,88
12/10/2012	1,6300	1,87%	1,6200	1,6700	1,5900	479.676	781.980,30
11/10/2012	1,6000	5,26%	1,5300	1,6000	1,4800	551.916	854.883,68
10/10/2012	1,5200	-1,94%	1,5500	1,6200	1,4600	687.502	1.057.986,64
09/10/2012	1,5500	2,65%	1,5000	1,5600	1,4700	643.340	981.674,62
08/10/2012	1,5100	-5,63%	1,6300	1,6400	1,5000	761.851	1.167.988,27
05/10/2012	1,6000	14,29%	1,4200	1,6000	1,4200	1.617.025	2.425.145,84
04/10/2012	1,4000	0,00%	1,4000	1,4600	1,3900	1.336.023	1.890.126,49
03/10/2012	1,4000	0,00%	1,4000	1,4900	1,3700	826.685	1.182.949,65
02/10/2012	1,4000	6,06%	1,3100	1,4000	1,3100	859.088	1.175.759,84
01/10/2012	1,3200	0,00%	1,3400	1,3400	1,2900	126.178	166.574,09
28/9/2012	1,3200	1,54%	1,3200	1,3500	1,2600	456.175	595.386,67
27/9/2012	1,3000	-4,41%	1,3800	1,4000	1,3000	304.371	411.078,64
26/9/2012	1,3600	0,00%	1,3600	1,3900	1,3100	262.934	356.985,28
25/9/2012	1,3600	3,03%	1,3400	1,3600	1,2600	476.124	626.682,56
24/9/2012	1,3200	-8,33%	1,4000	1,4400	1,3200	839.943	1.158.688,84
21/9/2012	1,4400	7,46%	1,3600	1,4400	1,3400	1.265.000	1.769.555,24
20/9/2012	1,3400	9,84%	1,1900	1,4500	1,1900	2.123.915	2.892.755,02
19/9/2012	1,2200	6,09%	1,1700	1,2300	1,1300	839.360	1.000.711,42
18/9/2012	1,1500	7,48%	1,0600	1,1500	1,0400	448.619	491.255,15
17/9/2012	1,0700	-0,93%	1,0700	1,1300	1,0500	266.379	292.068,67
14/9/2012	1,0800	-4,42%	1,1600	1,2000	1,0300	609.457	680.774,61
13/9/2012	1,1300	-3,42%	1,1700	1,2300	1,1100	990.004	1.153.697,34
12/9/2012	1,1700	4,46%	1,1200	1,2000	1,1200	1.281.190	1.494.341,06
11/9/2012	1,1200	-3,45%	1,1600	1,1700	1,1000	566.337	639.800,30
10/9/2012	1,1600	6,42%	1,1000	1,1800	1,0800	851.865	969.408,06
07/9/2012	1,0900	4,81%	1,0700	1,1100	1,0200	495.854	534.721,20
06/9/2012	1,0400	0,97%	1,0400	1,0700	0,9900	571.279	590.815,33
05/9/2012	1,0300	0,98%	1,0200	1,0500	1,0000	1.074.098	1.106.619,59
04/9/2012	1,0200	6,25%	0,9660	1,0500	0,9600	392.045	393.471,51
03/9/2012	0,9600	3,78%	0,9120	0,9700	0,9120	230.230	219.163,10
31/8/2012	0,9250	2,66%	0,9040	0,9280	0,9010	175.502	160.501,40
30/8/2012	0,9010	-0,22%	0,9130	0,9180	0,9010	231.426	209.970,08
29/8/2012	0,9030	0,22%	0,9010	0,9240	0,9010	124.811	113.488,37
28/8/2012	0,9010	-0,99%	0,9100	0,9100	0,9000	302.940	273.223,82
27/8/2012	0,9100	0,44%	0,9060	0,9370	0,9060	176.290	162.172,27
24/8/2012	0,9060	-0,77%	0,9130	0,9200	0,9060	88.848	80.916,96
23/8/2012	0,9130	-1,83%	0,9290	0,9400	0,9080	197.868	182.757,86
22/8/2012	0,9300	0,00%	0,9370	0,9410	0,9180	439.665	408.386,79
21/8/2012	0,9300	2,20%	0,9100	0,9390	0,9100	295.079	271.836,15
20/8/2012	0,9100	-0,22%	0,9090	0,9200	0,9090	229.520	208.897,58
17/8/2012	0,9120	-1,41%	0,9250	0,9300	0,9090	93.034	85.034,67
16/8/2012	0,9250	1,43%	0,9130	0,9250	0,9080	78.394	71.552,02
14/8/2012	0,9120	-0,76%	0,9280	0,9360	0,9100	53.057	48.868,39
13/8/2012	0,9190	1,55%	0,9100	0,9190	0,9010	166.219	150.942,40
10/8/2012	0,9050	-0,22%	0,9180	0,9180	0,9000	43.265	39.072,80
09/8/2012	0,9070	-0,55%	0,9120	0,9190	0,8990	172.520	155.692,29
08/8/2012	0,9120	-1,72%	0,9280	0,9300	0,9010	37.679	34.632,28
07/8/2012	0,9280	3,11%	0,9100	0,9380	0,9100	104.297	96.652,41
06/8/2012	0,9000	-0,55%	0,9090	0,9110	0,9000	83.866	75.662,65
03/8/2012	0,9050	0,56%	0,8910	0,9050	0,8900	103.315	93.013,22
02/8/2012	0,9000	-0,44%	0,9200	0,9200	0,8900	101.202	91.241,16
01/8/2012	0,9040	0,22%	0,9020	0,9160	0,8970	195.370	176.265,79
31/7/2012	0,9020	-1,42%	0,9290	0,9360	0,9020	117.279	106.926,64
30/7/2012	0,9150	1,10%	0,9250	0,9500	0,9150	154.299	143.096,45
27/7/2012	0,9050	-1,09%	0,9300	0,9600	0,9010	145.527	135.324,05
26/7/2012	0,9150	-2,24%	0,9270	0,9400	0,9150	216.547	200.576,19
25/7/2012	0,9360	-3,41%	0,9760	0,9790	0,9210	246.348	232.153,83
24/7/2012	0,9690	0,83%	0,9650	0,9820	0,9590	269.052	260.456,39
23/7/2012	0,9610	-11,02%	1,0500	1,0600	0,9500	3.334.790	3.242.983,32
20/7/2012	1,0800	10,09%	0,9900	1,0800	0,9750	718.149	737.996,90
19/7/2012	0,9810	4,36%	0,9560	0,9900	0,9510	1.407.575	1.378.900,59
18/7/2012	0,9400	1,08%	0,9300	0,9570	0,9300	946.837	891.329,55
17/7/2012	0,9300	0,00%	0,9220	0,9460	0,9220	463.647	430.813,53
16/7/2012	0,9300	1,20%	0,9250	0,9400	0,9200	287.434	267.440,81
13/7/2012	0,9190	5,63%	0,8700	0,9190	0,8700	208.113	185.782,22
12/7/2012	0,8700	1,16%	0,8420	0,8700	0,8420	229.845	197.116,76
11/7/2012	0,8600	-4,44%	0,8730	0,8800	0,8500	474.884	411.195,17
10/7/2012	0,9000	-1,10%	0,9240	0,9350	0,9000	570.077	521.153,26
09/7/2012	0,9100	-4,61%	0,9610	0,9700	0,9100	553.726	513.231,44
06/7/2012	0,9540	1,49%	0,9200	0,9740	0,9200	282.400	268.958,61
05/7/2012	0,9400	-4,95%	1,0000	1,0000	0,9100	371.282	355.901,97
04/7/2012	0,9890	1,96%	0,9700	1,0300	0,9540	850.168	837.749,87
03/7/2012	0,9700	7,78%	0,9050	0,9810	0,8830	850.114	806.583,43
02/7/2012	0,9000	0,90%	0,9000	0,9350	0,8850	654.715	590.141,90
29/6/2012	0,8920	10,12%	0,8250	0,8940	0,8250	1.665.041	1.412.818,47
28/6/2012	0,8100	3,98%	0,7780	0,8370	0,7630	1.049.351	843.977,60
27/6/2012	0,7790	2,50%	0,7700	0,7790	0,7630	273.262	210.235,61
26/6/2012	0,7600	2,70%	0,7420	0,7680	0,7320	242.586	183.078,59
25/6/2012	0,7400	-7,50%	0,7820	0,7990	0,7210	301.434	226.321,44
22/6/2012	0,8000	3,49%	0,7730	0,8170	0,7720	784.410	628.905,53
21/6/2012	0,7730	0,39%	0,7800	0,7900	0,7600	339.679	263.482,62
20/6/2012	0,7700	0,52%	0,7970	0,8260	0,7470	1.028.342	813.809,05
19/6/2012	0,7660	5,66%	0,7270	0,7740	0,7120	920.612	690.360,88
18/6/2012	0,7250	2,11%	0,7240	0,7780	0,7200	497.074	364.446,41
15/6/2012	0,7100	3,35%	0,7030	0,7100	0,6810	303.970	213.512,12
14/6/2012	0,6870	2,38%	0,6840	0,7000	0,6720	279.377	191.684,38
13/6/2012	0,6710	0,00%	0,6700	0,6720	0,6600	78.977	52.546,58
12/6/2012	0,6710	-2,75%	0,6850	0,6950	0,6700	30.834	20.900,37
11/6/2012	0,6900	-2,82%	0,7000	0,7230	0,6900	101.552	71.535,61
08/6/2012	0,7100	0,00%	0,7000	0,7300	0,6860	170.837	121.217,76
07/6/2012	0,7100	5,97%	0,6800	0,7100	0,6800	180.460	125.729,81
06/6/2012	0,6700	0,00%	0,6660	0,6740	0,6630	483.484	323.677,58
05/6/2012	0,6700	0,00%	0,6690	0,6770	0,6600	341.085	228.375,75
01/6/2012	0,6700	-2,90%	0,6800	0,6830	0,6620	348.803	234.423,80
31/5/2012	0,6900	2,99%	0,6800	0,7000	0,6580	1.079.756	733.949,01
30/5/2012	0,6700	1,52%	0,6600	0,6790	0,6600	233.039	156.102,53
29/5/2012	0,6600	0,76%	0,6600	0,6780	0,6600	154.346	103.182,62
28/5/2012	0,6550	-1,50%	0,6700	0,6850	0,6550	94.134	63.134,34
25/5/2012	0,6650	0,00%	0,6500	0,6790	0,6500	236.778	158.131,80
24/5/2012	0,6650	0,76%	0,6500	0,6880	0,6500	410.741	275.491,76
23/5/2012	0,6600	-0,75%	0,6500	0,6860	0,6500	183.194	121.141,06
22/5/2012	0,6650	1,53%	0,6850	0,6850	0,6520	249.865	165.313,29
21/5/2012	0,6550	-5,07%	0,6880	0,6970	0,6450	424.873	279.088,06
18/5/2012	0,6900	-0,14%	0,6890	0,6990	0,6600	351.166	238.453,71
17/5/2012	0,6910	-3,76%	0,7180	0,7180	0,6710	254.374	177.088,50
16/5/2012	0,7180	1,13%	0,7010	0,7180	0,6900	351.786	247.848,88
15/5/2012	0,7100	-0,14%	0,7120	0,7200	0,7000	236.358	167.908,80
14/5/2012	0,7110	-1,93%	0,7050	0,7200	0,6950	656.627	465.132,22
11/5/2012	0,7250	-2,03%	0,7320	0,7380	0,7120	295.338	213.292,23
10/5/2012	0,7400	2,78%	0,7240	0,7400	0,7110	304.670	220.928,02
09/5/2012	0,7200	1,12%	0,7090	0,7250	0,7010	169.729	120.991,10
08/5/2012	0,7120	-1,79%	0,7050	0,7220	0,6800	401.738	281.487,97
07/5/2012	0,7250	-5,60%	0,7100	0,7250	0,6700	646.922	458.193,20
04/5/2012	0,7680	-0,26%	0,7620	0,7750	0,7350	430.490	325.219,23
03/5/2012	0,7700	-1,16%	0,7750	0,7970	0,7560	338.550	261.868,53
02/5/2012	0,7790	1,83%	0,7660	0,7900	0,7620	214.654	166.712,01
30/4/2012	0,7650	2,68%	0,7470	0,7650	0,7350	139.938	105.377,10
27/4/2012	0,7450	0,00%	0,7440	0,7450	0,7290	419.626	309.478,78

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%