Συνεχης ενημερωση

ΙΝΤΡΑΛΟΤ Α.Ε. (ΙΝΛΟΤ)

1,0980 €

-0,0020 (-0,18%)

Άνοιγμα 1,1020
Υψηλό 1,1020
Χαμηλό 1,0860

Όγκος 1.952.098
Τζίρος 2.137.286 €
Πράξεις 451

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-1,12%	2,7000	2,7100	2,6000	468.526	,00
11/2/2011	2,6800	4,28%	2,5700	2,6800	2,5600	461.646	,00
10/2/2011	2,5700	-6,55%	2,7500	2,7500	2,5600	855.361	,00
09/2/2011	2,7500	4,96%	2,6300	2,7500	2,6200	715.591	,00
08/2/2011	2,6200	2,34%	2,5800	2,6400	2,5800	377.358	,00
07/2/2011	2,5600	2,81%	2,4900	2,5900	2,4500	348.782	,00
04/2/2011	2,4900	-0,40%	2,5200	2,5600	2,4600	276.540	,00
03/2/2011	2,5000	-2,34%	2,5300	2,5500	2,4900	279.956	,00
02/2/2011	2,5600	-1,54%	2,6200	2,6600	2,5000	613.828	,00
01/2/2011	2,6000	3,59%	2,5100	2,6200	2,5000	892.198	,00
31/1/2011	2,5100	0,80%	2,4700	2,5300	2,4500	518.127	,00
28/1/2011	2,4900	0,00%	2,4700	2,5300	2,4600	248.142	,00
27/1/2011	2,4900	-1,19%	2,5300	2,5400	2,4600	394.340	,00
26/1/2011	2,5200	4,13%	2,4200	2,5400	2,4200	841.649	,00
25/1/2011	2,4200	-1,22%	2,4500	2,4800	2,3700	386.420	,00
24/1/2011	2,4500	0,82%	2,4300	2,4800	2,4300	391.111	,00
21/1/2011	2,4300	1,67%	2,4100	2,4500	2,3500	608.007	,00
20/1/2011	2,3900	3,46%	2,3500	2,4000	2,3000	492.767	,00
19/1/2011	2,3100	3,59%	2,2400	2,3500	2,2100	883.568	,00
18/1/2011	2,2300	-6,69%	2,3700	2,3900	2,2300	686.916	,00
17/1/2011	2,3900	-0,42%	2,4000	2,4400	2,3700	220.947	,00
14/1/2011	2,4000	1,69%	2,3800	2,4600	2,3200	446.571	,00
13/1/2011	2,3600	0,85%	2,3400	2,3900	2,3100	626.272	,00
12/1/2011	2,3400	4,46%	2,2600	2,3600	2,2600	771.819	,00
11/1/2011	2,2400	2,75%	2,2100	2,2500	2,1600	561.911	,00
10/1/2011	2,1800	-2,24%	2,2500	2,2800	2,1800	406.372	,00
07/1/2011	2,2300	-5,11%	2,3400	2,3800	2,2200	1.832.565	,00
05/1/2011	2,3500	-6,37%	2,4500	2,4800	2,3300	313.278	,00
04/1/2011	2,5100	-0,79%	2,5200	2,5200	2,4600	403.833	,00
03/1/2011	2,5300	1,61%	2,5200	2,5300	2,4900	150.309	,00
31/12/2010	2,4900	-0,80%	2,5100	2,5300	2,4900	59.917	,00
30/12/2010	2,5100	0,00%	2,5100	2,5400	2,5000	54.914	,00
29/12/2010	2,5100	-2,71%	2,5400	2,5800	2,5100	203.340	,00
28/12/2010	2,5800	1,98%	2,5400	2,5800	2,5100	201.457	,00
27/12/2010	2,5300	-1,17%	2,5200	2,5400	2,5000	217.313	,00
23/12/2010	2,5600	-0,39%	2,5700	2,5700	2,5100	175.443	,00
22/12/2010	2,5700	-1,15%	2,6200	2,6200	2,5000	285.713	,00
21/12/2010	2,6000	0,39%	2,6100	2,6300	2,5500	353.645	,00
20/12/2010	2,5900	-1,15%	2,6200	2,6500	2,5500	160.360	,00
17/12/2010	2,6200	-1,13%	2,6400	2,6700	2,6000	1.277.610	,00
16/12/2010	2,6500	-2,57%	2,7000	2,7200	2,6500	262.197	,00
15/12/2010	2,7200	-0,37%	2,7100	2,7500	2,6800	497.216	,00
14/12/2010	2,7300	1,11%	2,6800	2,7900	2,6800	835.375	,00
13/12/2010	2,7000	-1,10%	2,7100	2,7500	2,6900	150.604	,00
10/12/2010	2,7300	-0,73%	2,7500	2,8100	2,7100	587.965	,00
09/12/2010	2,7500	-0,72%	2,7800	2,8100	2,7100	512.791	,00
08/12/2010	2,7700	-0,36%	2,7900	2,8200	2,7600	171.714	,00
07/12/2010	2,7800	1,09%	2,7900	2,9000	2,7700	337.401	,00
06/12/2010	2,7500	3,77%	2,6500	2,7500	2,6500	296.708	,00
03/12/2010	2,6500	1,53%	2,6400	2,6800	2,6200	171.189	,00
02/12/2010	2,6100	-2,61%	2,6600	2,7500	2,6100	563.055	,00
01/12/2010	2,6800	3,88%	2,6300	2,6800	2,6200	365.818	,00
30/11/2010	2,5800	-5,15%	2,7500	2,8000	2,5800	378.833	,00
29/11/2010	2,7200	-2,86%	2,8400	2,8900	2,7200	89.948	,00
26/11/2010	2,8000	-2,10%	2,8000	2,8400	2,7600	72.263	,00
25/11/2010	2,8600	-1,72%	2,9200	2,9200	2,8300	190.160	,00
24/11/2010	2,9100	0,34%	2,8500	2,9500	2,8500	166.987	,00
23/11/2010	2,9000	0,00%	2,8300	2,9500	2,8100	410.841	,00
22/11/2010	2,9000	-1,36%	2,9200	2,9800	2,8200	109.211	,00
19/11/2010	2,9400	-0,34%	2,9900	2,9900	2,8800	239.085	,00
18/11/2010	2,9500	2,43%	2,9100	2,9900	2,9000	114.590	,00
17/11/2010	2,8800	-4,95%	2,9900	3,0300	2,8700	260.740	,00
16/11/2010	3,0300	-1,30%	3,0800	3,1000	3,0300	134.886	,00
15/11/2010	3,0700	-0,97%	3,0800	3,1300	3,0600	1.320.211	,00
12/11/2010	3,1000	0,65%	3,0800	3,1400	3,0100	309.302	,00
11/11/2010	3,0800	0,00%	3,0300	3,1200	3,0200	133.368	,00
10/11/2010	3,0800	0,33%	3,0400	3,1500	2,9900	247.579	,00
09/11/2010	3,0700	-0,32%	3,0600	3,1000	2,9900	104.148	,00
08/11/2010	3,0800	3,36%	3,0400	3,1000	3,0000	95.692	,00
05/11/2010	2,9800	-1,00%	2,9900	3,0700	2,9500	132.249	,00
04/11/2010	3,0100	0,33%	3,0100	3,1500	3,0100	158.823	,00
03/11/2010	3,0000	1,01%	3,0000	3,0300	2,9800	106.466	,00
02/11/2010	2,9700	-1,00%	3,0000	3,0400	2,9700	79.939	,00
01/11/2010	3,0000	-4,46%	3,1600	3,1600	2,9300	235.146	,00
29/10/2010	3,1400	-0,63%	3,1400	3,1600	3,1000	259.307	,00
27/10/2010	3,1600	0,32%	3,1300	3,1800	3,0900	87.088	,00
26/10/2010	3,1500	-1,25%	3,1900	3,1900	3,1200	225.353	,00
25/10/2010	3,1900	1,59%	3,1800	3,2100	3,1500	141.384	,00
22/10/2010	3,1400	-1,57%	3,1500	3,2000	3,1400	108.548	,00
21/10/2010	3,1900	0,31%	3,2100	3,2100	3,1400	155.519	,00
20/10/2010	3,1800	0,95%	3,1400	3,2100	3,1300	186.566	,00
19/10/2010	3,1500	1,29%	3,1300	3,1600	3,0800	331.889	,00
18/10/2010	3,1100	1,63%	3,0700	3,1300	3,0300	641.704	,00
15/10/2010	3,0600	0,99%	3,0500	3,0600	3,0200	277.984	,00
14/10/2010	3,0300	-0,33%	3,0600	3,0600	3,0000	83.017	,00
13/10/2010	3,0400	1,33%	3,0000	3,0700	2,9900	364.759	,00
12/10/2010	3,0000	0,00%	3,0000	3,0700	2,9800	508.595	,00
11/10/2010	3,0000	2,04%	2,9500	3,0200	2,9500	342.791	,00
08/10/2010	2,9400	0,00%	2,8900	2,9600	2,8900	331.162	,00
07/10/2010	2,9400	1,38%	2,8900	2,9500	2,8900	185.565	,00
06/10/2010	2,9000	1,40%	2,8600	2,9400	2,8600	278.792	,00
05/10/2010	2,8600	0,70%	2,8500	2,9200	2,8500	393.222	,00
04/10/2010	2,8400	0,71%	2,8200	2,8500	2,7800	122.783	,00
01/10/2010	2,8200	-0,70%	2,8400	2,8600	2,7800	83.072	,00
30/9/2010	2,8400	-1,39%	2,9000	2,9200	2,8200	204.414	,00
29/9/2010	2,8800	1,41%	2,8500	2,9100	2,7900	217.883	,00
28/9/2010	2,8400	0,71%	2,8300	2,8400	2,7400	133.938	,00
27/9/2010	2,8200	-0,70%	2,8700	2,8700	2,7900	31.108	,00
24/9/2010	2,8400	1,43%	2,8000	2,8700	2,8000	81.252	,00
23/9/2010	2,8000	-1,41%	2,8700	2,8700	2,8000	64.938	,00
22/9/2010	2,8400	0,35%	2,8500	2,8600	2,8300	40.939	,00
21/9/2010	2,8300	0,35%	2,8200	2,8900	2,8100	98.672	,00
20/9/2010	2,8200	-2,76%	2,8900	2,9000	2,8200	73.872	,00
17/9/2010	2,9000	-2,03%	2,9800	2,9800	2,9000	235.435	,00
16/9/2010	2,9600	1,37%	2,9300	2,9600	2,8700	167.115	,00
15/9/2010	2,9200	-2,01%	2,9800	3,0100	2,9100	352.334	,00
14/9/2010	2,9800	-2,30%	3,0500	3,0700	2,9200	296.432	,00
13/9/2010	3,0500	-1,29%	3,1000	3,1200	3,0300	186.591	,00
10/9/2010	3,0900	-0,96%	3,1300	3,1400	3,0900	17.735	,00
09/9/2010	3,1200	-0,64%	3,1100	3,1800	3,0900	176.884	,00
08/9/2010	3,1400	-2,18%	3,1100	3,1900	3,1000	222.633	,00
07/9/2010	3,2100	-1,83%	3,1700	3,3200	3,1600	302.855	,00
06/9/2010	3,2700	2,83%	3,2000	3,2800	3,1600	130.573	,00
03/9/2010	3,1800	1,27%	3,1500	3,2400	3,1000	330.157	,00
02/9/2010	3,1400	1,62%	3,1000	3,1700	3,0800	240.684	,00
01/9/2010	3,0900	-0,32%	3,1000	3,1400	3,0900	53.628	,00
31/8/2010	3,1000	-0,64%	3,0600	3,1100	3,0500	219.691	,00
30/8/2010	3,1200	-0,95%	3,2000	3,2000	3,1000	57.536	,00
27/8/2010	3,1500	-0,63%	3,1300	3,2100	3,1300	38.461	,00
26/8/2010	3,1700	1,28%	3,1300	3,1900	3,1200	173.873	,00
25/8/2010	3,1300	0,97%	3,1000	3,2400	3,1000	278.209	,00
24/8/2010	3,1000	-3,73%	3,1600	3,1900	3,0900	212.490	,00
23/8/2010	3,2200	1,58%	3,1600	3,2200	3,1200	132.591	,00
20/8/2010	3,1700	-3,94%	3,2700	3,3500	3,1700	110.472	,00
19/8/2010	3,3000	-1,20%	3,3500	3,3600	3,2900	90.998	,00
18/8/2010	3,3400	0,91%	3,3000	3,3400	3,2600	50.052	,00
17/8/2010	3,3100	1,22%	3,2800	3,3400	3,2800	44.657	,00
16/8/2010	3,2700	0,31%	3,2600	3,2900	3,2000	34.426	,00
13/8/2010	3,2600	0,00%	3,2600	3,2900	3,2300	51.850	,00
12/8/2010	3,2600	-2,40%	3,3100	3,3600	3,2600	164.282	,00
11/8/2010	3,3400	1,52%	3,2900	3,3400	3,2300	153.345	,00
10/8/2010	3,2900	0,61%	3,2500	3,3000	3,2400	222.191	,00
09/8/2010	3,2700	-0,91%	3,3000	3,3300	3,2700	62.412	,00
06/8/2010	3,3000	-0,30%	3,3200	3,3400	3,2400	88.931	,00
05/8/2010	3,3100	-2,65%	3,4100	3,4200	3,3100	77.749	,00
04/8/2010	3,4000	-0,58%	3,4000	3,4400	3,3100	117.001	,00
03/8/2010	3,4200	-0,87%	3,4500	3,4900	3,4000	197.127	,00
02/8/2010	3,4500	1,47%	3,4500	3,5300	3,4000	352.461	,00
30/7/2010	3,4000	0,89%	3,3700	3,4100	3,2800	118.018	,00
29/7/2010	3,3700	0,90%	3,4000	3,4900	3,3600	429.303	,00
28/7/2010	3,3400	4,05%	3,2600	3,4100	3,1900	468.440	,00
27/7/2010	3,2100	2,88%	3,2300	3,2500	3,1800	254.640	,00
26/7/2010	3,1200	4,00%	3,0600	3,1900	3,0000	373.983	,00
23/7/2010	3,0000	-0,99%	3,0500	3,0600	2,9900	149.401	,00
22/7/2010	3,0300	1,00%	3,0000	3,0600	3,0000	305.086	,00
21/7/2010	3,0000	1,35%	2,9900	3,0900	2,9300	230.409	,00
20/7/2010	2,9600	-3,90%	3,0600	3,1200	2,9300	180.205	,00
19/7/2010	3,0800	-2,53%	3,1400	3,1700	3,0500	239.215	,00
16/7/2010	3,1600	-0,63%	3,2500	3,2500	3,1500	276.741	,00
15/7/2010	3,1800	0,00%	3,1500	3,3000	3,1200	373.814	,00
14/7/2010	3,1800	0,00%	3,1600	3,2200	3,1100	520.197	,00
13/7/2010	3,1800	10,03%	2,9100	3,1800	2,8800	599.225	,00
12/7/2010	2,8900	-1,03%	2,9300	2,9300	2,8700	142.976	,00
09/7/2010	2,9200	2,10%	2,9000	2,9600	2,8500	283.788	,00
08/7/2010	2,8600	2,14%	2,8400	2,8900	2,8100	497.097	,00
07/7/2010	2,8000	1,82%	2,7600	2,8200	2,7500	297.155	,00
06/7/2010	2,7500	3,77%	2,6500	2,8000	2,6500	440.774	,00
05/7/2010	2,6500	0,00%	2,6400	2,7100	2,6400	340.727	,00
02/7/2010	2,6500	0,38%	2,6800	2,7100	2,6500	440.950	,00
01/7/2010	2,6400	0,76%	2,6600	2,7100	2,6100	187.154	,00
30/6/2010	2,6200	-0,76%	2,6400	2,7300	2,6200	235.714	,00
29/6/2010	2,6400	-1,86%	2,6400	2,7100	2,6400	220.328	,00
28/6/2010	2,6900	-1,10%	2,7400	2,7600	2,6600	281.948	,00
25/6/2010	2,7200	0,74%	2,7000	2,9000	2,6800	541.723	,00
24/6/2010	2,7000	-1,82%	2,7100	2,7500	2,6700	411.399	,00
23/6/2010	2,7500	-3,85%	2,8100	2,8400	2,7500	148.853	,00
22/6/2010	2,8600	-0,35%	2,8600	2,8700	2,7600	389.022	,00
21/6/2010	2,8700	-3,69%	3,0000	3,0200	2,8600	597.613	,00
18/6/2010	2,9800	4,93%	2,8500	2,9800	2,8400	389.653	,00
17/6/2010	2,8400	0,71%	2,8300	2,8800	2,8000	455.784	,00
16/6/2010	2,8200	5,22%	2,7200	2,8200	2,6700	795.637	,00
15/6/2010	2,6800	3,08%	2,5800	2,7100	2,5400	895.145	,00
14/6/2010	2,6000	0,78%	2,5500	2,7000	2,4800	1.106.970	,00
11/6/2010	2,5800	-2,27%	2,6400	2,7000	2,5800	474.320	,00
10/6/2010	2,6400	-3,65%	2,7100	2,7200	2,5800	830.368	,00
09/6/2010	2,7400	4,58%	2,6800	2,7400	2,6400	150.771	,00
08/6/2010	2,6200	-1,13%	2,6500	2,7200	2,6100	468.202	,00
07/6/2010	2,6500	-5,69%	2,7600	2,8000	2,6500	304.890	,00
04/6/2010	2,8100	-2,77%	2,9300	2,9500	2,8100	622.600	,00
03/6/2010	2,8900	0,70%	2,8700	2,9800	2,8700	435.867	,00
02/6/2010	2,8700	-2,38%	2,9700	2,9700	2,8600	1.141.369	,00
01/6/2010	2,9400	0,00%	2,8600	2,9400	2,8300	438.037	,00
31/5/2010	2,9400	-2,97%	3,0300	3,0500	2,8800	533.493	,00
28/5/2010	3,0300	-2,26%	3,1500	3,1600	3,0200	286.124	,00
27/5/2010	3,1000	6,90%	2,9600	3,1300	2,8600	424.714	,00
26/5/2010	2,9000	-1,69%	3,0600	3,0600	2,9000	344.190	,00
25/5/2010	2,9500	-3,91%	2,9600	3,0000	2,9100	149.593	,00
21/5/2010	3,0700	0,66%	3,0500	3,0800	2,9800	435.737	,00
20/5/2010	3,0500	0,99%	3,0400	3,1000	2,9500	417.213	,00
19/5/2010	3,0200	2,03%	3,0000	3,0500	2,8900	372.413	,00
18/5/2010	2,9600	-1,66%	3,0600	3,0800	2,9600	360.618	,00
17/5/2010	3,0100	-4,14%	3,1200	3,1200	3,0100	249.890	,00
14/5/2010	3,1400	-0,63%	3,1100	3,1700	3,1000	328.061	,00
13/5/2010	3,1600	-0,63%	3,2000	3,2000	3,1200	292.839	,00
12/5/2010	3,1800	0,00%	3,1600	3,2100	3,1200	582.708	,00
11/5/2010	3,1800	-4,79%	3,2500	3,2600	3,1200	254.604	,00
10/5/2010	3,3400	11,33%	3,1400	3,4300	3,1200	717.675	,00
07/5/2010	3,0000	-1,32%	3,0500	3,0500	2,9100	1.071.023	,00
06/5/2010	3,0400	0,33%	3,1000	3,1000	2,9700	767.519	,00
05/5/2010	3,0300	-4,72%	3,1800	3,2000	3,0000	326.207	,00
04/5/2010	3,1800	-3,34%	3,2500	3,3000	3,1600	314.529	,00
03/5/2010	3,2900	1,23%	3,2500	3,3100	3,2000	247.837	,00
30/4/2010	3,2500	0,00%	3,3200	3,3500	3,1700	414.619	,00
29/4/2010	3,2500	6,56%	3,1500	3,3300	3,1400	440.812	,00
28/4/2010	3,0500	-1,61%	3,1400	3,2400	2,9300	1.030.403	,00
27/4/2010	3,1000	-6,06%	3,2600	3,3900	3,0500	728.601	,00
26/4/2010	3,3000	-0,90%	3,3300	3,3800	3,1700	417.244	,00
23/4/2010	3,3300	-1,19%	3,2900	3,5800	3,2900	410.302	,00
22/4/2010	3,3700	-4,26%	3,4700	3,5100	3,3000	301.404	,00
21/4/2010	3,5200	0,00%	3,5000	3,5300	3,4700	416.823	,00
20/4/2010	3,5200	-3,30%	3,6400	3,6500	3,4900	359.197	,00
19/4/2010	3,6400	-1,36%	3,6500	3,6800	3,5900	283.342	,00
16/4/2010	3,6900	0,82%	3,6900	3,7400	3,6100	637.503	,00
15/4/2010	3,6600	4,57%	3,5600	3,7000	3,4900	761.430	,00
14/4/2010	3,5000	2,94%	3,4500	3,6000	3,4200	725.728	,00
13/4/2010	3,4000	-1,73%	3,5200	3,5200	3,4000	225.254	,00
12/4/2010	3,4600	-0,57%	3,5000	3,5600	3,4400	607.950	,00
09/4/2010	3,4800	1,16%	3,4700	3,5000	3,2600	504.387	,00
08/4/2010	3,4400	7,84%	3,2000	3,4400	3,1500	764.723	,00
07/4/2010	3,1900	-3,33%	3,3000	3,3000	3,1300	544.115	,00
06/4/2010	3,3000	-0,60%	3,3600	3,3600	3,2700	246.984	,00
01/4/2010	3,3200	-0,90%	3,3800	3,4200	3,3000	440.388	,00
31/3/2010	3,3500	-5,10%	3,4600	3,5300	3,3500	352.603	,00
30/3/2010	3,5300	0,28%	3,5200	3,5700	3,4200	410.586	,00
29/3/2010	3,5200	2,03%	3,4800	3,5500	3,4800	222.947	,00
26/3/2010	3,4500	2,99%	3,3900	3,4800	3,3900	225.937	,00
24/3/2010	3,3500	0,00%	3,4000	3,4100	3,3200	162.594	,00
23/3/2010	3,3500	0,30%	3,3200	3,4200	3,3100	235.159	,00
22/3/2010	3,3400	-0,89%	3,3000	3,3500	3,2400	194.641	,00
19/3/2010	3,3700	2,12%	3,3100	3,3700	3,2600	345.528	,00
18/3/2010	3,3000	-4,35%	3,4100	3,4400	3,2700	329.462	,00
17/3/2010	3,4500	-0,86%	3,5000	3,5400	3,4000	380.247	,00
16/3/2010	3,4800	-2,79%	3,5600	3,5700	3,4000	279.188	,00
15/3/2010	3,5800	-0,56%	3,5500	3,6200	3,5500	104.079	,00
12/3/2010	3,6000	0,00%	3,6200	3,6500	3,5700	156.134	,00
11/3/2010	3,6000	-2,17%	3,6700	3,7300	3,5500	372.571	,00
10/3/2010	3,6800	1,66%	3,6400	3,7300	3,6000	648.901	,00
09/3/2010	3,6200	1,69%	3,5800	3,6600	3,5400	205.352	,00
08/3/2010	3,5600	-1,11%	3,6400	3,6600	3,5600	131.081	,00
05/3/2010	3,6000	2,86%	3,5400	3,6100	3,5000	181.382	,00
04/3/2010	3,5000	-2,51%	3,5500	3,6300	3,5000	304.347	,00
03/3/2010	3,5900	-0,28%	3,6000	3,6700	3,5100	191.824	,00
02/3/2010	3,6000	1,41%	3,5700	3,6400	3,5500	228.759	,00
01/3/2010	3,5500	2,31%	3,5400	3,5900	3,5100	228.614	,00
26/2/2010	3,4700	1,46%	3,3500	3,5000	3,3400	163.816	,00
25/2/2010	3,4200	-0,58%	3,4200	3,4500	3,3300	246.493	,00
24/2/2010	3,4400	0,00%	3,4400	3,4900	3,3900	209.312	,00
23/2/2010	3,4400	-0,29%	3,4500	3,4900	3,3700	159.158	,00
22/2/2010	3,4500	-0,58%	3,5500	3,6000	3,4400	311.992	,00
19/2/2010	3,4700	0,58%	3,4000	3,5000	3,4000	97.072	,00
18/2/2010	3,4500	1,47%	3,3800	3,4900	3,3500	243.424	,00
17/2/2010	3,4000	0,89%	3,4200	3,4500	3,3400	615.089	,00
16/2/2010	3,3700	-5,87%	3,5800	3,5800	3,3100	637.596	,00
12/2/2010	3,5800	1,99%	3,5200	3,6500	3,4600	388.811	,00
11/2/2010	3,5100	-3,84%	3,6000	3,6700	3,5100	513.670	,00
10/2/2010	3,6500	5,80%	3,6500	3,6500	3,5100	673.564	,00
09/2/2010	3,4500	5,18%	3,3000	3,5300	3,2400	714.005	,00
08/2/2010	3,2800	0,00%	3,3200	3,3800	3,1100	777.946	,00
05/2/2010	3,2800	0,00%	3,2900	3,3000	3,1600	345.215	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3000	9,24 %	0,1100	103.074
ΚΟΥΑΛ	1,3600	5,26 %	0,0680	438.615
ΣΙΔΜΑ	1,4850	4,58 %	0,0650	8.637
ΤΡΑΣΤΟΡ	1,2900	4,03 %	0,0500	24.298
ΠΛΑΚΡ	14,8000	2,07 %	0,3000	202
ΕΕΕ	40,3000	1,97 %	0,7800	46.469
ΕΧΑΕ	6,3000	1,94 %	0,1200	621.457
ΜΟΗ	26,7400	1,83 %	0,4800	285.283
AKTR	8,5400	1,67 %	0,1400	293.152
ΠΡΕΜΙΑ	1,3180	1,23 %	0,0160	120.499

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6220	-5,76 %	-0,0380	3.587
ΕΛΧΑ	3,1900	-4,06 %	-0,1350	221.469
ΙΛΥΔΑ	5,3400	-3,96 %	-0,2200	20.304
ΠΡΔ	0,4500	-3,85 %	-0,0180	28.870
ΣΠΙ	0,5720	-3,70 %	-0,0220	2.870
ΕΚΤΕΡ	2,9600	-3,58 %	-0,1100	119.380
ΓΕΒΚΑ	2,0400	-3,32 %	-0,0700	25.426
ΚΡΙ	18,8200	-2,99 %	-0,5800	22.301
ΦΡΙΓΟ	0,4700	-2,69 %	-0,0130	76.286
ΑΛΜΥ	4,7800	-2,65 %	-0,1300	12.247

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,5400	-0,48 %	-0,0600	49.211.655
ΑΛΦΑ	3,4200	-1,95 %	-0,0680	43.170.550
ΠΕΙΡ	6,6200	-2,50 %	-0,1700	36.751.600
ΕΥΡΩΒ	3,2260	-0,55 %	-0,0180	26.776.295
MTLN	42,2200	-1,81 %	-0,7800	16.842.116
ΔΕΗ	16,1300	1,13 %	0,1800	9.850.335
ΟΠΑΠ	17,2400	-0,52 %	-0,0900	9.318.098
ΜΟΗ	26,7400	1,83 %	0,4800	7.543.195
BOCHGR	7,6400	-2,55 %	-0,2000	6.467.393
ΜΠΕΛΑ	27,9000	1,09 %	0,3000	5.840.177

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	43,17εκ.
ΕΥΡΩΒ	3,2260	-0,55 %	8.367.264	26,78εκ.
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	36,75εκ.
ΕΤΕ	12,5400	-0,48 %	3.924.287	49,21εκ.
ΙΝΛΟΤ	1,0980	-0,18 %	1.952.098	2,14εκ.
BOCHGR	7,6400	-2,55 %	845.852	6,47εκ.
ΕΧΑΕ	6,3000	1,94 %	621.457	3,88εκ.
ΔΕΗ	16,1300	1,13 %	615.427	9,85εκ.
CREDIA	1,4400	-2,17 %	569.029	818,7χιλ.
ΟΠΑΠ	17,2400	-0,52 %	540.134	9,32εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,3600	5,26 %	438.615	1,60 %
ΕΧΑΕ	6,3000	1,94 %	621.457	1,03 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	0,57 %
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	0,55 %
ΕΚΤΕΡ	2,9600	-3,58 %	119.380	0,44 %
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	0,44 %
ΕΤΕ	12,5400	-0,48 %	3.924.287	0,43 %
ΚΥΡΙΟ	1,9950	-0,75 %	24.215	0,32 %
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	0,31 %
MTLN	42,2200	-1,81 %	398.534	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	12,61 %
ΜΙΝ	0,6220	-5,76 %	3.587	11,21 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	10,12 %
ΞΥΛΠ	0,4540	-0,87 %	28	8,73 %
ΛΑΝΑΚ	1,6200	0,00 %	1.621	8,02 %
ΚΟΥΑΛ	1,3600	5,26 %	438.615	6,50 %
ΜΑΘΙΟ	0,8400	-1,75 %	400	6,43 %
ΝΑΥΠ	1,4000	-0,36 %	15.529	6,41 %
ΝΑΚΑΣ	3,6800	0,00 %	102	5,98 %
ΤΡΑΣΤΟΡ	1,2900	4,03 %	24.298	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%