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
26/4/2012	0,7400	0,14%	0,7350	0,7400	0,7300	185.535	136.307,19
25/4/2012	0,7390	2,64%	0,7300	0,7390	0,7200	242.547	177.286,51
24/4/2012	0,7200	0,70%	0,7120	0,7260	0,7120	379.249	272.769,52
23/4/2012	0,7150	1,27%	0,7160	0,7170	0,7000	279.135	198.148,70
20/4/2012	0,7060	-0,14%	0,7010	0,7120	0,7000	125.513	88.549,06
19/4/2012	0,7070	-3,15%	0,7220	0,7310	0,6930	172.652	123.793,63
18/4/2012	0,7300	1,39%	0,7210	0,7350	0,7110	234.437	170.695,09
17/4/2012	0,7200	0,14%	0,7120	0,7350	0,6900	630.057	445.786,18
12/4/2012	0,7190	-0,14%	0,7200	0,7220	0,7070	145.597	103.837,22
11/4/2012	0,7200	-2,57%	0,7430	0,7430	0,7200	183.237	133.271,32
10/4/2012	0,7390	-1,07%	0,7320	0,7470	0,7320	277.602	204.761,99
05/4/2012	0,7470	1,08%	0,7300	0,7580	0,7260	277.308	205.009,71
04/4/2012	0,7390	-0,40%	0,7480	0,7480	0,7170	197.575	144.231,96
03/4/2012	0,7420	-1,59%	0,7500	0,7660	0,7300	275.560	204.432,38
02/4/2012	0,7540	5,60%	0,7060	0,7730	0,7060	801.267	600.682,64
30/3/2012	0,7140	3,03%	0,6950	0,7140	0,6880	377.324	263.895,48
29/3/2012	0,6930	-1,00%	0,6950	0,7130	0,6750	667.934	464.633,87
28/3/2012	0,7000	-1,13%	0,7080	0,7130	0,6900	331.299	231.992,94
27/3/2012	0,7080	0,00%	0,7200	0,7200	0,7060	349.022	247.932,64
26/3/2012	0,7080	-2,07%	0,7280	0,7280	0,6990	429.733	305.890,96
23/3/2012	0,7230	1,69%	0,7190	0,7260	0,7130	349.567	251.592,67
22/3/2012	0,7110	0,00%	0,7200	0,7200	0,7000	715.353	508.723,16
21/3/2012	0,7110	-2,74%	0,7300	0,7320	0,7000	513.298	366.560,04
20/3/2012	0,7310	3,69%	0,7100	0,7380	0,7080	943.754	682.309,14
19/3/2012	0,7050	2,17%	0,6950	0,7150	0,6900	722.390	509.125,74
16/3/2012	0,6900	12,93%	0,6110	0,6960	0,6110	654.415	434.607,30
15/3/2012	0,6110	0,16%	0,6200	0,6200	0,6070	226.863	139.135,19
14/3/2012	0,6100	1,67%	0,6250	0,6260	0,6070	286.854	176.388,03
13/3/2012	0,6000	-1,80%	0,6200	0,6250	0,5920	545.290	330.201,33
12/3/2012	0,6110	-3,02%	0,6390	0,6390	0,6050	365.589	226.604,66
09/3/2012	0,6300	-2,78%	0,6580	0,6580	0,6300	276.951	176.718,19
08/3/2012	0,6480	2,05%	0,6400	0,6560	0,6360	705.213	458.460,36
07/3/2012	0,6350	-2,16%	0,6490	0,6600	0,6340	172.460	110.746,44
06/3/2012	0,6490	1,41%	0,6490	0,6590	0,6350	249.181	161.560,95
05/3/2012	0,6400	-4,05%	0,6690	0,6700	0,6400	125.990	,00
02/3/2012	0,6670	-0,45%	0,6730	0,6770	0,6570	205.222	,00
01/3/2012	0,6700	0,75%	0,6600	0,6700	0,6470	303.714	,00
29/2/2012	0,6650	3,91%	0,6570	0,6650	0,6200	778.208	,00
28/2/2012	0,6400	-5,60%	0,6830	0,6850	0,6400	299.123	,00
24/2/2012	0,6780	2,57%	0,6890	0,7000	0,6610	377.476	,00
23/2/2012	0,6610	-2,79%	0,6800	0,7040	0,6610	274.264	,00
22/2/2012	0,6800	-9,45%	0,7490	0,7490	0,6790	725.876	,00
21/2/2012	0,7510	-2,21%	0,7720	0,7720	0,7430	148.336	,00
20/2/2012	0,7680	-0,13%	0,7870	0,7950	0,7530	485.183	,00
17/2/2012	0,7690	5,34%	0,7500	0,7790	0,7500	626.461	,00
16/2/2012	0,7300	-1,88%	0,7490	0,7680	0,7050	335.652	,00
15/2/2012	0,7440	-8,03%	0,7930	0,8020	0,7300	277.384	,00
14/2/2012	0,8090	-0,86%	0,8300	0,8360	0,8000	290.895	,00
13/2/2012	0,8160	0,99%	0,8300	0,8680	0,8160	559.569	,00
10/2/2012	0,8080	-2,65%	0,8180	0,8660	0,7800	656.393	,00
09/2/2012	0,8300	5,73%	0,7850	0,8430	0,7710	754.704	,00
08/2/2012	0,7850	3,56%	0,7800	0,7990	0,7500	301.557	,00
07/2/2012	0,7580	0,40%	0,7830	0,7830	0,7260	306.062	,00
06/2/2012	0,7550	-4,55%	0,8000	0,8150	0,7500	413.830	,00
03/2/2012	0,7910	-6,06%	0,8480	0,8680	0,7910	179.480	,00
02/2/2012	0,8420	-0,36%	0,8360	0,8540	0,8200	83.094	,00
01/2/2012	0,8450	1,81%	0,8450	0,8790	0,8260	509.979	,00
31/1/2012	0,8300	2,47%	0,8150	0,8500	0,7930	842.981	,00
30/1/2012	0,8100	-3,46%	0,8390	0,8390	0,8100	169.821	,00
27/1/2012	0,8390	-4,11%	0,8700	0,9050	0,8140	350.191	,00
26/1/2012	0,8750	2,70%	0,8520	0,9020	0,8460	600.054	,00
25/1/2012	0,8520	0,00%	0,8500	0,8600	0,8350	431.272	,00
24/1/2012	0,8520	-5,23%	0,8700	0,9100	0,8330	267.855	,00
23/1/2012	0,8990	16,60%	0,7710	0,8990	0,7680	290.281	,00
20/1/2012	0,7710	3,49%	0,7600	0,7880	0,7250	193.334	,00
19/1/2012	0,7450	2,76%	0,7200	0,7700	0,7200	154.249	,00
18/1/2012	0,7250	4,02%	0,6950	0,7250	0,6900	127.949	,00
17/1/2012	0,6970	1,01%	0,6800	0,7100	0,6770	117.514	,00
16/1/2012	0,6900	5,02%	0,6570	0,6900	0,6440	107.366	,00
13/1/2012	0,6570	1,39%	0,6420	0,6600	0,6420	48.342	,00
12/1/2012	0,6480	3,85%	0,6390	0,6560	0,6340	67.615	,00
11/1/2012	0,6240	3,65%	0,6100	0,6290	0,6100	39.433	,00
10/1/2012	0,6020	-1,31%	0,6200	0,6200	0,6000	73.996	,00
09/1/2012	0,6100	-4,54%	0,6300	0,6300	0,6040	72.458	,00
05/1/2012	0,6390	-3,62%	0,6600	0,6670	0,6210	97.991	,00
04/1/2012	0,6630	-0,75%	0,6680	0,6800	0,6510	66.973	,00
03/1/2012	0,6680	1,06%	0,6680	0,6680	0,6470	37.207	,00
02/1/2012	0,6610	-1,78%	0,6700	0,6800	0,6600	21.709	,00
30/12/2011	0,6730	-1,75%	0,6720	0,6900	0,6700	14.972	,00
29/12/2011	0,6850	2,85%	0,6720	0,6900	0,6650	29.772	,00
28/12/2011	0,6660	-1,33%	0,6700	0,6920	0,6660	131.066	,00
27/12/2011	0,6750	0,75%	0,6940	0,7000	0,6730	99.839	,00
23/12/2011	0,6700	3,08%	0,6510	0,6710	0,6510	84.584	,00
22/12/2011	0,6500	1,25%	0,6260	0,6530	0,6260	87.609	,00
21/12/2011	0,6420	0,31%	0,6500	0,6560	0,6350	175.658	,00
20/12/2011	0,6400	-10,86%	0,7150	0,7150	0,6400	319.416	,00
19/12/2011	0,7180	-2,71%	0,7300	0,7350	0,7110	80.206	,00
16/12/2011	0,7380	0,00%	0,7380	0,7420	0,7070	235.377	,00
15/12/2011	0,7380	-1,47%	0,7500	0,7550	0,7140	198.492	,00
14/12/2011	0,7490	-5,19%	0,7950	0,8000	0,7220	514.603	,00
13/12/2011	0,7900	-1,37%	0,8000	0,8050	0,7900	229.953	,00
12/12/2011	0,8010	-0,50%	0,8150	0,8540	0,8010	261.092	,00
09/12/2011	0,8050	1,26%	0,7930	0,8070	0,7930	68.842	,00
08/12/2011	0,7950	-0,62%	0,8070	0,8070	0,7910	78.808	,00
07/12/2011	0,8000	0,00%	0,8200	0,8200	0,7930	81.461	,00
06/12/2011	0,8000	0,00%	0,7910	0,8060	0,7910	412.286	,00
05/12/2011	0,8000	-1,48%	0,8300	0,8300	0,7950	483.430	,00
02/12/2011	0,8120	1,50%	0,7950	0,8180	0,7900	114.238	,00
01/12/2011	0,8000	-2,44%	0,8500	0,8500	0,8000	126.116	,00
30/11/2011	0,8200	2,50%	0,8000	0,8220	0,7900	444.547	,00
29/11/2011	0,8000	0,00%	0,8000	0,8160	0,7870	112.478	,00
28/11/2011	0,8000	-1,23%	0,8110	0,8280	0,8000	139.110	,00
25/11/2011	0,8100	-5,59%	0,8440	0,8580	0,7870	466.966	,00
24/11/2011	0,8580	1,78%	0,8510	0,8790	0,8450	30.811	,00
23/11/2011	0,8430	0,36%	0,8400	0,8430	0,8280	250.285	,00
22/11/2011	0,8400	-1,18%	0,8590	0,8670	0,8300	72.657	,00
21/11/2011	0,8500	-2,41%	0,8700	0,8730	0,8500	174.232	,00
18/11/2011	0,8710	-0,91%	0,8710	0,8790	0,8660	102.163	,00
17/11/2011	0,8790	2,81%	0,8520	0,8860	0,8520	51.749	,00
16/11/2011	0,8550	-2,95%	0,8810	0,8810	0,8510	55.296	,00
15/11/2011	0,8810	-2,54%	0,9050	0,9100	0,8810	251.421	,00
14/11/2011	0,9040	0,00%	0,9040	0,9200	0,9000	75.221	,00
11/11/2011	0,9040	-0,77%	0,9060	0,9240	0,9030	58.302	,00
10/11/2011	0,9110	1,22%	0,9200	0,9450	0,9060	137.865	,00
09/11/2011	0,9000	-5,16%	0,9250	0,9420	0,9000	250.142	,00
08/11/2011	0,9490	2,71%	0,9200	0,9640	0,9060	376.428	,00
07/11/2011	0,9240	0,54%	0,9400	0,9400	0,9000	242.957	,00
04/11/2011	0,9190	-1,08%	0,9100	0,9350	0,9020	93.188	,00
03/11/2011	0,9290	-0,11%	0,9100	0,9680	0,8860	465.172	,00
02/11/2011	0,9300	-1,27%	0,9420	0,9550	0,9110	170.299	,00
01/11/2011	0,9420	-10,29%	0,9530	0,9780	0,9200	360.078	,00
31/10/2011	1,0500	5,00%	0,9600	1,0600	0,9400	432.150	,00
27/10/2011	1,0000	5,71%	0,9690	1,0100	0,9650	415.837	,00
26/10/2011	0,9460	0,11%	0,9350	0,9590	0,9100	174.407	,00
25/10/2011	0,9450	3,17%	0,9050	0,9550	0,9020	217.804	,00
24/10/2011	0,9160	-7,47%	0,9160	0,9670	0,9000	389.102	,00
21/10/2011	0,9900	3,34%	0,9680	0,9990	0,9680	291.240	,00
20/10/2011	0,9580	1,91%	0,9250	0,9580	0,9250	110.844	,00
19/10/2011	0,9400	1,62%	0,9470	0,9550	0,9220	115.752	,00
18/10/2011	0,9250	-3,65%	0,9300	0,9380	0,9100	119.364	,00
17/10/2011	0,9600	-2,34%	0,9900	0,9900	0,9500	118.733	,00
14/10/2011	0,9830	6,62%	0,9350	1,0200	0,9320	321.317	,00
13/10/2011	0,9220	2,44%	0,9200	0,9650	0,8850	282.019	,00
12/10/2011	0,9000	5,88%	0,8500	0,9090	0,8500	161.158	,00
11/10/2011	0,8500	-2,30%	0,8870	0,9000	0,8500	187.014	,00
10/10/2011	0,8700	2,35%	0,8200	0,8780	0,8200	247.388	,00
07/10/2011	0,8500	3,66%	0,8400	0,8700	0,8200	265.809	,00
06/10/2011	0,8200	-1,20%	0,8200	0,8800	0,8200	405.917	,00
05/10/2011	0,8300	2,47%	0,8300	0,8500	0,8100	271.185	,00
04/10/2011	0,8100	-5,81%	0,8600	0,8600	0,8100	283.271	,00
03/10/2011	0,8600	-1,15%	0,8600	0,8800	0,8300	88.917	,00
30/9/2011	0,8700	-3,33%	0,9200	0,9200	0,8600	85.215	,00
29/9/2011	0,9000	-1,10%	0,9100	0,9300	0,8800	102.433	,00
28/9/2011	0,9100	1,11%	0,8800	0,9300	0,8800	161.763	,00
27/9/2011	0,9000	11,11%	0,8400	0,9000	0,8400	418.511	,00
26/9/2011	0,8100	-10,00%	0,8900	0,9200	0,8100	312.516	,00
23/9/2011	0,9000	-4,26%	0,9200	0,9300	0,8700	307.479	,00
22/9/2011	0,9400	-6,00%	0,9700	0,9800	0,9300	251.005	,00
21/9/2011	1,0000	-2,91%	1,0300	1,0400	1,0000	172.719	,00
20/9/2011	1,0300	-0,96%	1,0500	1,0600	1,0100	200.520	,00
19/9/2011	1,0400	-4,59%	1,0800	1,0800	1,0200	191.688	,00
16/9/2011	1,0900	0,93%	1,0900	1,1000	1,0500	234.593	,00
15/9/2011	1,0800	0,93%	1,1100	1,1200	1,0700	517.578	,00
14/9/2011	1,0700	3,88%	1,0300	1,1200	1,0200	516.149	,00
13/9/2011	1,0300	0,00%	1,0400	1,0400	0,9800	275.691	,00
12/9/2011	1,0300	-0,96%	1,0000	1,0700	0,9700	447.867	,00
09/9/2011	1,0400	4,00%	0,9600	1,0700	0,9600	897.185	,00
08/9/2011	1,0000	9,89%	0,9100	1,0300	0,8700	2.225.747	,00
07/9/2011	0,9100	9,64%	0,8500	0,9300	0,8400	1.069.015	,00
06/9/2011	0,8300	2,47%	0,8000	0,8400	0,7900	826.316	,00
05/9/2011	0,8100	-7,95%	0,8700	0,8700	0,7900	469.840	,00
02/9/2011	0,8800	1,15%	0,8300	0,9000	0,8300	2.004.956	,00
01/9/2011	0,8700	8,75%	0,8000	0,8800	0,7800	2.582.153	,00
31/8/2011	0,8000	-20,79%	0,9900	0,9900	0,7900	1.124.601	,00
30/8/2011	1,0100	-6,48%	1,0900	1,0900	0,9900	895.735	,00
29/8/2011	1,0800	20,00%	0,9600	1,1100	0,9500	1.487.205	,00
26/8/2011	0,9000	1,12%	0,8700	0,9000	0,8500	503.133	,00
25/8/2011	0,8900	12,66%	0,8000	0,9000	0,7900	5.118.574	,00
24/8/2011	0,7900	2,60%	0,7800	0,8000	0,7400	682.852	,00
23/8/2011	0,7700	-3,75%	0,8000	0,8100	0,7500	513.804	,00
22/8/2011	0,8000	-11,11%	0,9000	0,9300	0,8000	901.450	,00
19/8/2011	0,9000	-3,23%	0,9100	0,9300	0,9000	416.929	,00
18/8/2011	0,9300	-7,92%	1,0100	1,0100	0,9200	427.638	,00
17/8/2011	1,0100	0,00%	1,0000	1,0300	0,9900	127.502	,00
16/8/2011	1,0100	-0,98%	1,0300	1,0400	1,0100	107.810	,00
12/8/2011	1,0200	0,00%	1,0400	1,0600	1,0200	96.827	,00
11/8/2011	1,0200	0,99%	1,0200	1,0500	1,0100	158.048	,00
10/8/2011	1,0100	-8,18%	1,1000	1,1200	1,0100	240.006	,00
09/8/2011	1,1000	4,76%	1,0400	1,1100	0,9900	265.363	,00
08/8/2011	1,0500	-6,25%	1,1000	1,1200	1,0400	268.106	,00
05/8/2011	1,1200	-5,08%	1,1500	1,1600	1,1000	266.094	,00
04/8/2011	1,1800	0,00%	1,2000	1,2000	1,1600	225.610	,00
03/8/2011	1,1800	-1,67%	1,1800	1,2100	1,1800	163.944	,00
02/8/2011	1,2000	-4,00%	1,2600	1,2700	1,2000	213.922	,00
01/8/2011	1,2500	-1,57%	1,2900	1,3100	1,2500	312.870	,00
29/7/2011	1,2700	0,00%	1,2800	1,3000	1,2600	340.570	,00
28/7/2011	1,2700	-1,55%	1,2600	1,3100	1,2600	352.394	,00
27/7/2011	1,2900	4,03%	1,2700	1,3200	1,2500	341.614	,00
26/7/2011	1,2400	-7,46%	1,3600	1,3600	1,2400	273.031	,00
25/7/2011	1,3400	-2,90%	1,3600	1,4000	1,3400	180.386	,00
22/7/2011	1,3800	7,81%	1,3100	1,4000	1,2900	717.609	,00
21/7/2011	1,2800	3,23%	1,2600	1,2800	1,2300	289.157	,00
20/7/2011	1,2400	0,81%	1,2300	1,2400	1,2000	156.460	,00
19/7/2011	1,2300	0,82%	1,2100	1,2700	1,1600	535.758	,00
18/7/2011	1,2200	1,67%	1,2200	1,2400	1,1700	229.375	,00
15/7/2011	1,2000	-1,64%	1,2200	1,2400	1,1900	156.531	,00
14/7/2011	1,2200	0,00%	1,2100	1,2400	1,1700	181.899	,00
13/7/2011	1,2200	-1,61%	1,2500	1,2700	1,1900	237.654	,00
12/7/2011	1,2400	0,81%	1,2200	1,2400	1,1500	279.720	,00
11/7/2011	1,2300	-4,65%	1,2900	1,2900	1,1900	347.337	,00
08/7/2011	1,2900	-2,27%	1,3300	1,3400	1,2800	372.654	,00
07/7/2011	1,3200	-7,04%	1,4300	1,4600	1,2900	1.276.952	,00
06/7/2011	1,4200	-2,74%	1,4500	1,4800	1,4200	182.932	,00
05/7/2011	1,4600	-2,01%	1,4600	1,5100	1,4600	187.016	,00
04/7/2011	1,4900	0,68%	1,5000	1,5200	1,4400	329.844	,00
01/7/2011	1,4800	0,68%	1,4700	1,5200	1,4600	686.376	,00
30/6/2011	1,4700	2,08%	1,4700	1,4900	1,4500	350.919	,00
29/6/2011	1,4400	-0,69%	1,4700	1,5300	1,4400	811.800	,00
28/6/2011	1,4500	3,57%	1,4100	1,4700	1,4100	284.202	,00
27/6/2011	1,4000	-4,11%	1,4400	1,4600	1,3900	202.520	,00
24/6/2011	1,4600	-2,01%	1,5200	1,5400	1,4100	775.061	,00
23/6/2011	1,4900	-4,49%	1,5800	1,5800	1,4700	708.431	,00
22/6/2011	1,5600	1,30%	1,5400	1,6800	1,5200	972.009	,00
21/6/2011	1,5400	3,36%	1,4900	1,5400	1,4600	130.969	,00
20/6/2011	1,4900	1,36%	1,4600	1,5000	1,4400	366.518	,00
17/6/2011	1,4700	8,09%	1,4000	1,4800	1,3900	134.653	,00
16/6/2011	1,3600	-4,23%	1,4200	1,4500	1,3500	379.274	,00
15/6/2011	1,4200	-3,40%	1,4500	1,4900	1,3900	351.832	,00
14/6/2011	1,4700	-0,68%	1,4400	1,5100	1,4400	175.195	,00
10/6/2011	1,4800	0,00%	1,5300	1,5300	1,4500	311.667	,00
09/6/2011	1,4800	6,47%	1,3800	1,5200	1,3700	703.025	,00
08/6/2011	1,3900	-3,47%	1,4700	1,4900	1,3900	504.684	,00
07/6/2011	1,4400	-6,49%	1,5600	1,5600	1,4100	783.034	,00
06/6/2011	1,5400	-1,28%	1,5800	1,6000	1,5300	293.662	,00
03/6/2011	1,5600	5,41%	1,5000	1,6000	1,4700	862.308	,00
02/6/2011	1,4800	-7,50%	1,5600	1,5700	1,4400	1.044.227	,00
01/6/2011	1,6000	-2,44%	1,6400	1,7000	1,5600	957.654	,00
31/5/2011	1,6400	0,00%	1,7800	1,7800	1,5900	1.088.767	,00
30/5/2011	1,6400	-22,27%	2,1200	2,1300	1,5800	1.474.597	,00
27/5/2011	2,1100	-3,21%	2,1800	2,1800	2,0500	212.829	,00
26/5/2011	2,1800	-0,46%	2,1500	2,2200	2,1300	139.645	,00
25/5/2011	2,1900	0,00%	2,2000	2,2200	2,1500	309.141	,00
24/5/2011	2,1900	0,46%	2,1800	2,3000	2,1600	216.124	,00
23/5/2011	2,1800	-2,24%	2,1800	2,2000	2,1300	202.588	,00
20/5/2011	2,2300	0,45%	2,2300	2,2300	2,1700	181.546	,00
19/5/2011	2,2200	0,00%	2,2200	2,2400	2,1800	134.932	,00
18/5/2011	2,2200	-1,33%	2,2500	2,2800	2,2200	151.443	,00
17/5/2011	2,2500	-1,32%	2,2800	2,2800	2,2200	185.960	,00
16/5/2011	2,2800	-2,15%	2,2800	2,3700	2,2600	154.719	,00
13/5/2011	2,3300	-0,43%	2,3400	2,3700	2,2800	127.130	,00
12/5/2011	2,3400	-0,43%	2,3400	2,3600	2,2800	142.182	,00
11/5/2011	2,3500	-2,08%	2,3900	2,4000	2,3500	98.329	,00
10/5/2011	2,4000	0,00%	2,4000	2,4000	2,3600	159.085	,00
09/5/2011	2,4000	-1,64%	2,4400	2,4500	2,3400	258.986	,00
06/5/2011	2,4400	0,00%	2,4300	2,4400	2,4000	48.671	,00
05/5/2011	2,4400	0,41%	2,4400	2,4400	2,3800	53.222	,00
04/5/2011	2,4300	1,25%	2,4400	2,5000	2,3900	410.313	,00
03/5/2011	2,4000	0,00%	2,4300	2,4300	2,3700	120.459	,00
02/5/2011	2,4000	-0,41%	2,4400	2,4600	2,3600	205.843	,00
29/4/2011	2,4100	2,55%	2,3500	2,4200	2,3200	158.489	,00
28/4/2011	2,3500	2,62%	2,2900	2,3500	2,2800	143.822	,00
27/4/2011	2,2900	0,44%	2,3000	2,3300	2,2600	177.231	,00
26/4/2011	2,2800	-0,87%	2,3000	2,3100	2,2700	32.238	,00
21/4/2011	2,3000	0,88%	2,2800	2,3200	2,2700	69.224	,00
20/4/2011	2,2800	-0,44%	2,3200	2,3200	2,2700	156.014	,00
19/4/2011	2,2900	0,88%	2,2500	2,2900	2,2300	56.465	,00
18/4/2011	2,2700	-0,44%	2,2900	2,3000	2,2400	206.136	,00
15/4/2011	2,2800	0,44%	2,2700	2,3000	2,2300	119.188	,00
14/4/2011	2,2700	-2,58%	2,3300	2,3700	2,2700	174.020	,00
13/4/2011	2,3300	-2,51%	2,3900	2,4200	2,3300	244.404	,00
12/4/2011	2,3900	-0,83%	2,3800	2,4200	2,3600	167.199	,00
11/4/2011	2,4100	-1,63%	2,4400	2,4600	2,3700	247.062	,00
08/4/2011	2,4500	-2,00%	2,4700	2,5000	2,4500	168.946	,00
07/4/2011	2,5000	0,00%	2,4800	2,5200	2,4700	117.506	,00
06/4/2011	2,5000	2,04%	2,4400	2,5100	2,4200	454.927	,00
05/4/2011	2,4500	-0,81%	2,4500	2,5000	2,4400	464.062	,00
04/4/2011	2,4700	-0,80%	2,5000	2,6000	2,4400	424.461	,00
01/4/2011	2,4900	1,63%	2,4700	2,5100	2,4600	223.399	,00
31/3/2011	2,4500	0,41%	2,4400	2,4600	2,4000	348.587	,00
30/3/2011	2,4400	-1,61%	2,4600	2,4700	2,4100	224.441	,00
29/3/2011	2,4800	0,81%	2,4500	2,5300	2,4200	387.969	,00
28/3/2011	2,4600	-3,53%	2,5400	2,5500	2,4600	177.227	,00
24/3/2011	2,5500	-1,92%	2,5600	2,6100	2,5500	316.868	,00
23/3/2011	2,6000	0,00%	2,6000	2,6200	2,5800	174.425	,00
22/3/2011	2,6000	1,17%	2,5700	2,6200	2,5500	695.141	,00
21/3/2011	2,5700	1,18%	2,5600	2,6000	2,5500	263.631	,00
18/3/2011	2,5400	2,01%	2,5200	2,5400	2,4900	169.775	,00
17/3/2011	2,4900	0,00%	2,5000	2,5000	2,4600	164.292	,00
16/3/2011	2,4900	-0,40%	2,5400	2,6100	2,4900	446.977	,00
15/3/2011	2,5000	-1,57%	2,5000	2,5200	2,4400	459.900	,00
14/3/2011	2,5400	4,10%	2,5000	2,5500	2,4900	816.359	,00
11/3/2011	2,4400	-0,41%	2,4700	2,5100	2,4300	296.338	,00
10/3/2011	2,4500	0,82%	2,4100	2,4600	2,4100	117.680	,00
09/3/2011	2,4300	2,53%	2,3900	2,5000	2,3600	317.555	,00
08/3/2011	2,3700	-4,44%	2,4800	2,4800	2,3500	156.053	,00
04/3/2011	2,4800	2,90%	2,5000	2,5100	2,4300	172.887	,00
03/3/2011	2,4100	0,00%	2,4300	2,4700	2,4100	143.346	,00
02/3/2011	2,4100	-3,21%	2,4500	2,4600	2,4100	247.586	,00
01/3/2011	2,4900	-0,40%	2,5000	2,5600	2,4300	158.456	,00
28/2/2011	2,5000	-1,96%	2,5200	2,5300	2,4500	290.379	,00
25/2/2011	2,5500	-2,67%	2,6200	2,6300	2,5400	150.279	,00
24/2/2011	2,6200	-1,50%	2,6600	2,6600	2,6000	120.023	,00
23/2/2011	2,6600	0,00%	2,6500	2,6900	2,6300	300.398	,00
22/2/2011	2,6600	-2,21%	2,6400	2,6700	2,6200	188.906	,00
21/2/2011	2,7200	-2,86%	2,8000	2,8800	2,7000	429.414	,00
18/2/2011	2,8000	-0,71%	2,8100	2,8400	2,7400	505.916	,00
17/2/2011	2,8200	7,22%	2,6400	2,8200	2,6200	558.322	,00
16/2/2011	2,6300	0,38%	2,6300	2,6400	2,5700	143.954	,00
15/2/2011	2,6200	-1,13%	2,6200	2,6500	2,5800	349.143	,00
14/2/2011	2,6500	0,00%	2,7000	2,7100	2,6000	468.526	,00

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.%