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
04/9/2007	25,7400	-0,69%	25,8800	25,9400	25,4000	68.221	1.763.177,00
03/9/2007	25,9200	-0,15%	26,0000	26,0400	25,9000	54.760	1.423.561,62
31/8/2007	25,9600	0,08%	25,9400	26,0400	25,7400	259.511	6.743.860,00
30/8/2007	25,9400	2,45%	25,3200	25,9800	25,3200	364.598	9.440.561,00
29/8/2007	25,3200	-0,71%	25,0000	25,8400	24,5200	309.861	7.870.413,00
28/8/2007	25,5000	0,79%	25,3000	25,7200	25,1800	198.752	4.997.426,82
27/8/2007	25,3000	-0,63%	25,4600	25,4600	25,1200	123.446	3.126.916,88
24/8/2007	25,4600	1,84%	25,0000	25,5600	24,7000	107.791	2.715.797,12
23/8/2007	25,0000	1,63%	24,8800	25,1000	24,8800	186.060	4.653.966,86
22/8/2007	24,6000	0,65%	24,4000	24,8000	24,4000	56.991	1.402.387,68
21/8/2007	24,4400	-0,65%	24,6400	24,8000	24,4400	137.192	3.380.892,74
20/8/2007	24,6000	1,65%	24,5000	24,9000	24,4800	311.413	7.662.062,68
17/8/2007	24,2000	0,83%	24,0000	24,6000	23,9600	308.977	7.469.296,98
16/8/2007	24,0000	-3,54%	23,8600	24,5000	23,8600	245.684	5.897.497,12
14/8/2007	24,8800	2,39%	24,3000	24,9200	24,3000	151.193	3.732.874,38
13/8/2007	24,3000	0,75%	24,1200	24,6600	23,9400	100.187	2.422.489,30
10/8/2007	24,1200	-2,35%	24,0000	24,4800	23,3000	203.144	4.847.289,70
09/8/2007	24,7000	-4,34%	25,8400	25,8400	24,5000	192.279	4.859.178,70
08/8/2007	25,8200	-0,31%	25,9800	25,9800	25,7400	111.466	2.881.942,12
07/8/2007	25,9000	3,77%	25,6800	25,9200	25,4800	1.011.004	26.068.354,00
06/8/2007	24,9600	-1,65%	25,0400	25,1400	24,7200	205.468	5.135.275,64
03/8/2007	25,3800	-0,39%	25,4800	25,6600	25,3400	77.558	1.976.266,52
02/8/2007	25,4800	0,08%	25,7600	25,7600	25,4600	101.781	2.555.329,76
01/8/2007	25,4600	-1,70%	25,0200	25,6000	25,0200	272.448	6.925.418,60
31/7/2007	25,9000	3,19%	25,4200	25,9000	25,4200	208.385	4.668.513,58
30/7/2007	25,1000	2,95%	24,3800	25,1800	24,3800	294.935	6.808.860,58
27/7/2007	24,3800	-1,30%	23,9800	24,7000	23,7000	306.802	7.393.558,40
26/7/2007	24,7000	-3,52%	25,7800	25,9600	24,7000	190.155	4.467.332,56
25/7/2007	25,6000	-0,70%	25,7800	25,7800	25,2200	206.341	5.263.311,68
24/7/2007	25,7800	-2,79%	26,6200	26,8000	25,7400	106.468	2.531.399,36
23/7/2007	26,5200	-0,45%	26,6400	26,9000	26,2800	247.177	6.579.593,46
20/7/2007	26,6400	-0,52%	26,7800	26,9800	26,6000	317.107	8.202.808,66
19/7/2007	26,7800	3,56%	26,2600	27,0800	26,1000	319.258	8.476.186,24
18/7/2007	25,8600	-0,08%	25,8800	25,9400	25,8000	230.323	5.958.301,84
17/7/2007	25,8800	0,94%	25,6800	26,1000	25,6800	452.602	11.731.457,60
16/7/2007	25,6400	1,75%	25,4000	25,7400	25,4000	356.026	8.689.694,90
13/7/2007	25,2000	4,30%	24,3000	25,2200	24,2400	314.961	7.799.793,94
12/7/2007	24,1600	1,17%	24,4000	24,4000	23,9000	319.972	7.660.007,18
11/7/2007	23,8800	-1,16%	24,0000	24,3800	23,8800	286.558	6.870.572,68
10/7/2007	24,1600	-3,97%	25,0000	25,1600	24,1600	307.665	7.544.717,60
09/7/2007	25,1600	0,72%	25,1600	25,1800	25,0000	47.766	1.181.449,66
06/7/2007	24,9800	-0,08%	25,2000	25,2000	24,9400	63.877	1.570.760,56
05/7/2007	25,0000	-0,32%	25,0800	25,1000	24,6400	132.004	3.302.917,12
04/7/2007	25,0800	0,32%	25,0000	25,1200	25,0000	275.791	6.918.268,98
03/7/2007	25,0000	2,46%	24,5000	25,0000	24,5000	390.226	9.725.515,44
02/7/2007	24,4000	2,43%	23,5200	24,4000	23,5200	88.567	1.442.538,32
29/6/2007	23,8200	-0,75%	24,0000	24,0200	23,7800	232.337	5.553.372,64
28/6/2007	24,0000	1,10%	24,5000	24,5000	24,0000	209.126	5.023.172,58
27/6/2007	23,7400	0,08%	23,9000	23,9000	23,6000	49.611	1.177.084,54
26/6/2007	23,7200	-1,00%	23,9600	23,9600	23,7000	113.969	2.713.075,00
25/6/2007	23,9600	-1,80%	24,1200	24,3400	23,8400	122.265	2.932.486,74
22/6/2007	24,4000	1,67%	24,3000	24,4200	24,1000	214.731	5.220.748,50
21/6/2007	24,0000	-2,04%	24,4000	24,4000	23,9000	151.437	3.642.800,88
20/6/2007	24,5000	2,77%	24,0000	24,6000	24,0000	974.254	23.835.619,30
19/6/2007	23,8400	0,17%	23,8000	24,0400	23,6200	156.689	3.029.463,26
18/6/2007	23,8000	0,85%	23,7200	23,9400	23,7200	70.114	1.670.458,00
15/6/2007	23,6000	1,29%	23,5000	23,6400	23,2000	115.790	2.705.510,76
14/6/2007	23,3000	0,87%	23,3800	23,8800	23,3000	264.135	5.602.712,32
13/6/2007	23,1000	99,48%	23,3200	23,3800	23,0200	280.745	6.484.446,28
12/6/2007	11,5800	-1,19%	11,7200	11,8400	11,5000	340.041	4.004.759,42
11/6/2007	11,7200	-50,04%	11,7700	11,8400	11,6900	358.957	4.262.674,58
08/6/2007	23,4600	-0,76%	23,3800	23,7000	23,2600	351.643	7.712.795,74
07/6/2007	23,6400	-0,67%	23,7000	23,8800	23,5200	157.263	2.546.591,12
06/6/2007	23,8000	-0,67%	23,7000	23,9000	23,7000	426.648	10.077.828,56
05/6/2007	23,9600	0,25%	24,0000	24,1400	23,8200	400.417	9.610.737,36
04/6/2007	23,9000	-0,67%	24,2000	24,2200	23,7800	169.107	3.851.268,82
01/6/2007	24,0600	-0,17%	24,1800	24,2400	24,0600	98.258	2.322.530,06
31/5/2007	24,1000	1,35%	23,8600	24,1400	23,4800	555.725	12.988.327,32
30/5/2007	23,7800	-1,08%	23,7400	24,0000	23,6000	164.015	2.286.811,14
29/5/2007	24,0400	2,56%	23,7400	24,1000	23,5800	604.235	14.425.366,31
25/5/2007	23,4400	-0,68%	23,4200	23,5000	23,2400	211.710	4.242.344,60
24/5/2007	23,6000	-2,16%	24,1000	24,1000	23,5000	147.400	3.453.203,02
23/5/2007	24,1200	1,34%	23,8000	24,1400	23,8000	292.315	6.453.895,50
22/5/2007	23,8000	0,00%	23,6200	23,9000	23,6000	219.783	5.233.468,80
21/5/2007	23,8000	0,68%	23,9600	24,0000	23,6400	109.205	2.577.719,28
18/5/2007	23,6400	0,85%	23,4400	24,0200	23,4400	184.100	4.063.669,42
17/5/2007	23,4400	1,03%	23,4800	23,5800	23,0600	113.532	2.664.602,26
16/5/2007	23,2000	-1,19%	23,4800	23,5400	23,0000	101.635	2.067.944,64
15/5/2007	23,4800	3,71%	22,9400	23,4800	22,6000	126.552	2.516.449,34
14/5/2007	22,6400	1,07%	22,8000	22,9600	22,4200	124.983	2.556.911,98
11/5/2007	22,4000	1,17%	22,0000	22,5400	21,8000	290.437	6.426.486,54
10/5/2007	22,1400	-2,47%	23,0200	23,0200	22,1000	578.455	12.970.327,98
09/5/2007	22,7000	-0,35%	22,7800	22,8600	22,5200	367.796	7.698.891,64
08/5/2007	22,7800	-0,35%	22,8600	23,0000	22,5800	260.487	5.655.975,86
07/5/2007	22,8600	-0,17%	23,2000	23,2000	22,8200	98.245	2.157.579,34
04/5/2007	22,9000	-0,43%	22,7000	23,0000	22,7000	258.846	5.928.117,90
03/5/2007	23,0000	0,61%	22,8600	23,1200	22,8600	358.746	8.251.020,00
02/5/2007	22,8600	-0,61%	23,4400	23,4400	22,8400	307.107	6.558.888,38
30/4/2007	23,0000	-0,86%	23,4000	23,5400	22,9000	192.362	,00
27/4/2007	23,2000	-3,25%	23,8600	23,9400	23,1400	269.109	6.361.198,00
26/4/2007	23,9800	0,59%	24,2000	24,2000	23,8600	133.047	3.084.802,28
25/4/2007	23,8400	-0,67%	24,0400	24,1800	23,8000	90.737	1.822.130,96
24/4/2007	24,0000	-0,17%	24,0000	24,1600	23,7800	190.735	4.473.864,72
23/4/2007	24,0400	1,18%	23,7400	24,1800	23,7400	101.954	1.760.230,06
20/4/2007	23,7600	-1,66%	24,1600	24,3000	23,6400	174.183	3.274.745,52
19/4/2007	24,1600	1,09%	23,5200	24,1600	23,2800	375.213	7.650.077,40
18/4/2007	23,9000	-2,37%	24,4800	24,5800	23,6000	338.591	7.674.732,90
17/4/2007	24,4800	0,33%	24,0200	24,6800	24,0200	239.628	5.830.992,06
16/4/2007	24,4000	1,67%	24,4600	24,5800	24,2800	290.882	6.875.989,86
13/4/2007	24,0000	4,35%	23,5800	24,0600	23,4600	674.168	16.098.301,96
12/4/2007	23,0000	2,22%	22,6200	23,3400	22,3600	325.834	7.453.766,06
11/4/2007	22,5000	-0,97%	22,5800	22,7600	22,3800	371.699	8.367.003,86
10/4/2007	22,7200	-0,18%	22,7600	22,9600	22,6000	199.616	3.669.147,24
05/4/2007	22,7600	-0,35%	22,9800	22,9800	22,7600	37.686	861.248,82
04/4/2007	22,8400	1,06%	22,7000	23,1400	22,6800	307.448	5.033.253,48
03/4/2007	22,6000	1,16%	22,6000	22,8000	22,5000	184.836	4.079.306,12
02/4/2007	22,3400	-1,41%	22,5000	22,7000	22,3400	231.908	4.984.922,34
30/3/2007	22,6600	-0,87%	22,9000	22,9000	22,6000	296.633	6.381.398,24
29/3/2007	22,8600	-0,78%	23,1000	23,2400	22,8600	203.874	4.665.660,00
28/3/2007	23,0400	-1,12%	23,3000	23,3000	23,0000	91.153	1.996.550,68
27/3/2007	23,3000	0,00%	23,3000	23,5000	22,7400	431.383	9.930.778,82
26/3/2007	23,3000	1,75%	23,0800	23,3200	23,0200	183.673	3.991.305,44
23/3/2007	22,9000	-1,04%	22,8200	23,5000	22,8200	610.104	13.342.783,62
22/3/2007	23,1400	-1,20%	23,9000	23,9000	23,0400	734.888	17.307.585,66
21/3/2007	23,4200	-1,18%	23,9400	23,9400	23,4200	153.789	241.914.660,00
20/3/2007	23,7000	-2,87%	24,5200	24,5200	23,7000	97.584	2.155.793,90
19/3/2007	24,4000	1,08%	24,6400	24,6400	24,3400	73.653	1.801.187,36
16/3/2007	24,1400	0,08%	23,4000	24,3000	23,4000	81.043	1.947.855,00
15/3/2007	24,1200	1,94%	24,0000	24,3000	23,6600	72.587	1.724.453,52
14/3/2007	23,6600	-3,03%	23,0600	23,9200	23,0600	166.415	3.903.288,22
13/3/2007	24,4000	-1,21%	24,6200	25,2200	24,3400	204.537	5.071.876,98
12/3/2007	24,7000	1,81%	24,4000	25,0200	24,4000	298.897	6.684.267,56
09/3/2007	24,2600	0,08%	24,2400	24,2600	23,7200	177.966	3.800.814,88
08/3/2007	24,2400	2,62%	23,7000	24,3800	23,7000	176.612	4.123.560,86
07/3/2007	23,6200	1,64%	23,4800	23,7000	23,3800	251.315	5.914.942,46
06/3/2007	23,2400	3,29%	22,5400	23,8400	22,5000	334.869	7.775.227,70
05/3/2007	22,5000	-3,43%	22,1600	22,8000	21,5000	905.161	19.757.665,34
02/3/2007	23,3000	-1,35%	24,0000	24,1000	23,0000	254.188	5.952.760,94
01/3/2007	23,6200	-3,28%	24,0000	24,4600	23,5200	591.895	14.257.666,46
28/2/2007	24,4200	-3,10%	24,4000	24,9600	24,2000	330.521	8.110.359,92
27/2/2007	25,2000	-2,85%	25,8000	25,8000	24,9600	346.613	8.744.902,16
26/2/2007	25,9400	-2,04%	26,4800	26,6800	25,9200	327.434	8.526.847,00
23/2/2007	26,4800	1,07%	27,1800	27,3200	26,4000	459.548	12.369.986,78
22/2/2007	26,2000	-0,76%	26,4000	26,5000	26,0000	62.912	1.652.582,20
21/2/2007	26,4000	-0,53%	26,6000	26,6600	26,0600	678.584	18.005.322,56
20/2/2007	26,5400	3,67%	25,9800	26,7200	25,7200	431.153	11.426.551,59
16/2/2007	25,6000	1,19%	25,2000	25,7600	25,2000	257.829	6.579.655,42
15/2/2007	25,3000	0,40%	25,5000	25,7000	25,3000	362.735	9.231.424,48
14/2/2007	25,2000	-0,40%	25,3400	25,6400	25,2000	237.652	6.018.495,28
13/2/2007	25,3000	-0,16%	25,3400	26,1400	25,0000	486.410	12.358.596,58
12/2/2007	25,3400	-1,02%	25,6000	25,6400	25,1000	251.047	6.369.337,96
09/2/2007	25,6000	-2,36%	26,1000	26,1600	25,6000	129.350	3.345.797,58
08/2/2007	26,2200	2,02%	25,8000	26,4400	25,8000	411.039	10.804.281,52
07/2/2007	25,7000	1,58%	25,3000	25,8000	25,1800	360.033	9.202.829,86
06/2/2007	25,3000	-2,69%	26,0000	26,0200	25,1200	379.939	9.659.101,76
05/2/2007	26,0000	-0,99%	26,2600	26,3400	26,0000	290.576	7.584.011,00
02/2/2007	26,2600	-2,01%	26,8000	26,9800	26,2600	172.434	4.608.283,38
01/2/2007	26,8000	3,80%	26,5200	26,8000	26,5000	745.475	19.888.262,34
31/1/2007	25,8200	1,02%	25,9800	26,1000	25,5800	243.073	6.272.747,28
30/1/2007	25,5600	0,24%	25,5000	25,8800	25,5000	267.423	,00
29/1/2007	25,5000	0,63%	25,5000	25,8600	25,3400	188.065	4.817.712,00
26/1/2007	25,3400	-2,39%	25,9600	25,9600	25,2000	357.486	9.075.038,62
25/1/2007	25,9600	-2,92%	26,8000	26,9800	25,9600	316.404	8.335.509,70
24/1/2007	26,7400	3,48%	25,8400	26,7400	25,8400	479.176	12.622.558,40
23/1/2007	25,8400	6,08%	25,0000	26,0000	24,8000	1.588.012	40.389.348,60
22/1/2007	24,3600	-14,10%	28,3600	28,5000	23,7000	3.373.709	85.284.342,99
19/1/2007	28,3600	-2,21%	28,9000	28,9000	28,3400	254.359	7.256.346,40
18/1/2007	29,0000	5,07%	27,8000	29,3200	27,7000	454.041	12.817.491,00
17/1/2007	27,6000	0,00%	27,6000	27,6400	27,4800	229.600	6.336.589,00
16/1/2007	27,6000	0,44%	27,4800	27,7000	27,4800	255.656	7.058.995,80
15/1/2007	27,4800	-0,43%	27,5200	27,8600	27,4800	170.272	4.696.411,82
12/1/2007	27,6000	0,88%	27,6600	27,7600	27,3000	275.942	7.589.154,00
11/1/2007	27,3600	1,03%	27,4800	27,4800	27,2000	185.340	5.058.445,34
10/1/2007	27,0800	1,73%	26,6200	27,1200	26,4100	316.967	8.516.726,38
09/1/2007	26,6200	0,53%	26,9400	26,9400	26,5600	146.954	3.924.118,22
08/1/2007	26,4800	-0,53%	26,6200	26,8000	26,3500	173.269	4.580.284,16
05/1/2007	26,6200	-0,60%	26,9800	26,9800	26,5600	105.355	2.809.958,66
04/1/2007	26,7800	-1,83%	27,2800	27,2800	26,5600	163.821	4.379.681,24
03/1/2007	27,2800	-0,58%	27,4400	27,7900	27,1800	511.855	14.111.730,36
02/1/2007	27,4400	4,37%	26,3700	27,5600	26,1500	277.038	7.499.257,06
29/12/2006	26,2900	3,14%	25,4900	26,5600	25,2900	326.183	8.490.869,66
28/12/2006	25,4900	3,03%	24,3400	25,4900	24,3400	57.321	1.442.033,62
27/12/2006	24,7400	0,08%	25,0000	25,0600	24,5200	51.668	1.236.529,88
22/12/2006	24,7200	1,64%	24,2200	24,9600	24,2200	185.123	7.664.913,80
21/12/2006	24,3200	0,75%	23,9300	24,5000	23,9300	126.993	3.085.804,98
20/12/2006	24,1400	0,58%	24,3000	24,3000	24,0800	165.437	3.989.853,24
19/12/2006	24,0000	-2,44%	24,3200	24,3600	23,8700	265.728	6.399.331,12
18/12/2006	24,6000	-0,24%	24,5400	24,7800	24,5400	397.265	9.775.808,38
15/12/2006	24,6600	0,24%	24,8000	24,9400	24,5800	288.125	7.137.293,98
14/12/2006	24,6000	0,00%	24,6000	24,9800	24,5800	117.186	2.899.075,40
13/12/2006	24,6000	-0,81%	24,8000	24,8600	24,6000	90.038	2.230.800,38
12/12/2006	24,8000	-0,80%	24,8000	24,9000	24,7000	202.894	5.031.237,30
11/12/2006	25,0000	1,05%	24,7400	25,1000	24,7400	309.140	7.728.756,24
08/12/2006	24,7400	-0,24%	25,1600	25,5700	24,6000	544.030	13.582.730,00
07/12/2006	24,8000	-2,71%	24,3000	25,0000	23,8300	1.679.882	41.224.512,72
06/12/2006	25,4900	1,72%	25,0600	25,4900	24,9000	288.214	7.313.741,68
05/12/2006	25,0600	2,54%	24,4400	25,1600	24,4400	448.936	11.095.821,60
04/12/2006	24,4400	-2,24%	24,6200	24,6400	24,2000	302.690	7.374.516,76
01/12/2006	25,0000	4,56%	23,9100	25,0000	23,6900	785.717	19.166.550,08
30/11/2006	23,9100	3,64%	23,1100	24,1000	23,1100	529.494	12.518.100,58
29/11/2006	23,0700	1,36%	22,8100	23,2100	22,8100	287.652	6.633.174,50
28/11/2006	22,7600	-3,27%	23,5300	23,5300	22,3600	328.846	7.597.290,46
27/11/2006	23,5300	0,94%	23,3100	23,7500	23,2700	240.631	5.668.806,34
24/11/2006	23,3100	0,69%	23,1500	23,3900	22,7600	124.895	2.888.799,62
23/11/2006	23,1500	0,87%	22,9500	23,4100	22,8100	104.537	2.424.943,32
22/11/2006	22,9500	1,28%	22,6600	22,9900	22,6600	137.676	3.140.357,26
21/11/2006	22,6600	3,09%	22,6200	22,7200	22,0400	131.621	2.970.982,68
20/11/2006	21,9800	-1,52%	22,3000	22,3000	21,9800	131.026	2.892.210,76
17/11/2006	22,3200	-1,76%	22,7200	22,8300	22,3200	112.204	2.539.618,90
16/11/2006	22,7200	-2,53%	23,4900	23,4900	22,6200	257.816	5.911.258,00
15/11/2006	23,3100	3,32%	22,4600	23,3300	22,4600	302.511	7.006.975,90
14/11/2006	22,5600	-0,79%	22,8100	22,8100	22,3800	191.216	4.301.676,04
13/11/2006	22,7400	1,43%	22,4200	22,8300	22,3800	280.026	6.360.688,80
10/11/2006	22,4200	0,63%	22,3000	22,5000	22,3000	724.848	16.251.084,36
09/11/2006	22,2800	-1,15%	22,2400	22,4400	22,2400	343.808	7.687.975,76
08/11/2006	22,5400	-0,44%	22,6400	22,7200	22,4200	384.406	8.674.503,22
07/11/2006	22,6400	2,72%	22,1000	22,7600	22,1000	356.476	8.030.389,16
06/11/2006	22,0400	0,27%	22,0200	22,1800	21,8000	114.694	2.522.773,40
03/11/2006	21,9800	4,02%	21,5300	22,1600	21,4500	364.475	7.958.400,10
02/11/2006	21,1300	-0,28%	21,4700	21,4700	21,0700	157.778	3.352.534,86
01/11/2006	21,1900	-1,03%	21,5300	21,5300	21,1300	230.679	4.902.248,92
31/10/2006	21,4100	1,81%	21,0300	21,6800	21,0300	186.247	3.987.012,68
30/10/2006	21,0300	-2,73%	21,6200	21,6200	20,9300	191.741	4.055.817,12
27/10/2006	21,6200	-0,55%	21,7200	21,7200	21,4300	102.521	220.678.664,00
26/10/2006	21,7400	0,09%	21,7200	21,9200	21,5100	238.710	5.189.582,08
25/10/2006	21,7200	-0,91%	21,8200	22,0200	21,6200	128.729	2.804.497,32
24/10/2006	21,9200	0,37%	21,6200	22,2200	21,6200	336.029	7.378.283,46
23/10/2006	21,8400	2,01%	21,4100	21,9600	21,4100	123.219	2.687.682,78
20/10/2006	21,4100	0,85%	21,0500	21,5100	21,0500	134.089	2.863.227,78
19/10/2006	21,2300	-0,38%	21,2900	21,6200	21,1500	143.420	3.064.406,70
18/10/2006	21,3100	2,70%	20,8300	21,3100	20,6500	252.330	5.285.339,84
17/10/2006	20,7500	-0,67%	20,5700	20,9900	20,5300	188.141	3.896.225,64
16/10/2006	20,8900	-2,97%	21,6200	21,8200	20,8900	145.645	3.112.027,52
13/10/2006	21,5300	-1,87%	22,1600	22,3800	21,5300	215.431	4.719.626,70
12/10/2006	21,9400	1,39%	21,5600	21,9600	21,5600	41.090	896.350,76
11/10/2006	21,6400	0,37%	21,6200	21,8200	21,4100	98.565	2.130.421,96
10/10/2006	21,5600	0,14%	21,6200	21,8200	21,4700	71.629	1.547.748,62
09/10/2006	21,5300	-1,69%	21,4500	21,8800	21,3300	55.390	1.200.091,44
06/10/2006	21,9000	2,10%	21,5300	21,9200	21,3900	161.368	3.479.524,36
05/10/2006	21,4500	1,71%	21,3300	21,6400	21,2300	110.949	2.376.421,86
04/10/2006	21,0900	2,73%	20,6300	21,0900	20,6300	74.398	1.552.857,04
03/10/2006	20,5300	-2,28%	21,1500	21,1500	20,3900	73.098	1.499.617,96
02/10/2006	21,0100	-1,87%	21,4100	21,5300	20,8300	314.748	6.720.518,60
29/9/2006	21,4100	-0,09%	21,5300	21,5800	21,3500	99.395	2.131.987,98
28/9/2006	21,4300	-0,88%	21,8200	21,9000	21,3900	48.083	1.034.368,98
27/9/2006	21,6200	0,00%	21,6200	22,0600	21,4100	92.949	2.016.204,32
26/9/2006	21,6200	-0,37%	21,6800	21,7200	21,3500	137.210	2.963.974,68
25/9/2006	21,7000	1,26%	21,3300	21,7000	21,3300	116.897	2.512.833,74
22/9/2006	21,4300	0,00%	21,3300	21,4300	21,1100	79.087	1.678.455,00
21/9/2006	21,4300	-0,37%	21,6000	21,8600	21,4300	151.457	3.290.148,52
20/9/2006	21,5100	1,99%	21,1300	21,7000	21,1300	78.143	1.682.595,30
19/9/2006	21,0900	0,48%	21,0300	21,3100	20,8500	28.886	609.837,18
18/9/2006	20,9900	-1,50%	21,3100	21,3100	20,9100	22.907	483.820,54
15/9/2006	21,3100	0,00%	21,3100	21,3500	21,1300	139.510	2.970.858,78
14/9/2006	21,3100	-0,19%	21,3500	21,6600	20,8500	98.801	2.123.770,38
13/9/2006	21,3500	-0,37%	21,5300	22,1000	21,3500	132.278	2.867.540,90
12/9/2006	21,4300	-0,97%	21,6400	21,7000	21,2300	107.493	2.294.430,44
11/9/2006	21,6400	-1,73%	22,0200	22,0200	21,6400	45.063	984.728,80
08/9/2006	22,0200	0,00%	22,0200	22,3600	21,9800	34.886	771.389,00
07/9/2006	22,0200	-1,34%	22,2200	22,2200	21,8400	41.287	907.763,20
06/9/2006	22,3200	0,90%	22,4800	22,7200	22,2600	209.759	4.708.888,34
05/9/2006	22,1200	-0,63%	22,2600	22,2600	22,1200	443.233	9.849.346,64
04/9/2006	22,2600	-0,27%	22,3200	22,6200	22,2600	64.198	1.436.417,14
01/9/2006	22,3200	0,00%	22,6000	22,6000	22,2200	127.779	2.859.624,12
31/8/2006	22,3200	3,24%	21,7200	22,4800	21,7200	162.095	3.598.614,62
30/8/2006	21,6200	-2,70%	22,0200	22,2200	21,6200	66.964	1.461.449,28
29/8/2006	22,2200	-0,71%	21,9400	22,7000	21,9400	117.928	2.622.619,56
28/8/2006	22,3800	-1,50%	22,7200	22,7200	21,9800	67.550	1.512.570,84
25/8/2006	22,7200	-1,26%	23,0700	23,1100	22,7200	142.439	3.251.088,66
24/8/2006	23,0100	-2,54%	23,0700	23,5100	23,0100	27.446	636.422,20
23/8/2006	23,6100	1,99%	23,1100	23,6100	22,6800	57.272	1.326.540,34
22/8/2006	23,1500	-1,03%	23,3900	23,3900	23,1100	408.652	9.509.560,62
21/8/2006	23,3900	7,29%	21,8200	23,7900	21,8200	169.334	3.855.106,62
18/8/2006	21,8000	0,00%	21,6800	21,9200	21,6800	91.896	2.006.668,30
17/8/2006	21,8000	-0,09%	21,8200	21,8200	21,6800	28.056	610.584,98
16/8/2006	21,8200	1,82%	21,3500	22,0000	21,3500	110.730	2.405.947,36
14/8/2006	21,4300	0,56%	21,3300	21,7200	21,2300	26.562	569.541,14
11/8/2006	21,3100	0,57%	21,1700	21,6200	21,0900	148.887	3.183.538,54
10/8/2006	21,1900	-2,35%	21,1300	21,4100	21,0500	39.603	839.222,10
09/8/2006	21,7000	-0,28%	21,8400	21,9000	21,3300	40.480	872.729,04
08/8/2006	21,7600	-0,73%	21,9200	22,0000	21,6200	152.648	3.324.363,72
07/8/2006	21,9200	-1,26%	22,2000	22,2000	21,6400	69.932	1.531.673,88
04/8/2006	22,2000	3,59%	21,5800	22,2800	21,5100	164.918	3.579.645,40
03/8/2006	21,4300	1,52%	21,1900	21,7800	20,9100	125.378	2.675.798,96
02/8/2006	21,1100	3,23%	20,4900	21,1100	20,4900	184.198	3.835.186,02
01/8/2006	20,4500	4,12%	19,7200	20,4900	19,7200	139.733	2.828.564,70
31/7/2006	19,6400	1,34%	19,3800	19,6400	19,1600	28.696	559.742,18
28/7/2006	19,3800	0,73%	19,2000	19,5200	19,2000	27.299	528.454,76
27/7/2006	19,2400	-0,52%	19,5400	19,5600	19,0800	93.208	1.792.702,64
26/7/2006	19,3400	0,00%	19,6400	19,6400	19,0500	141.334	2.695.726,84
25/7/2006	19,3400	1,04%	19,2800	19,5200	19,1600	41.650	805.467,38
24/7/2006	19,1400	1,86%	18,8500	19,3200	18,8500	26.383	503.009,96
21/7/2006	18,7900	-2,24%	19,2200	19,2200	18,7900	21.728	410.026,28
20/7/2006	19,2200	0,00%	19,3000	19,6000	19,1600	21.925	422.398,34
19/7/2006	19,2200	1,96%	18,9500	19,2400	18,8500	13.045	248.584,30
18/7/2006	18,8500	0,00%	18,6500	18,8500	18,6500	66.515	1.247.859,74
17/7/2006	18,8500	-1,52%	18,9500	18,9500	18,4700	123.895	2.319.831,88
14/7/2006	19,1400	-1,03%	19,3400	19,3400	19,0100	52.668	,00
13/7/2006	19,3400	-4,87%	20,1600	20,1600	19,1400	235.445	,00
12/7/2006	20,3300	-0,10%	20,3500	20,3700	20,1800	35.874	,00
11/7/2006	20,3500	0,54%	20,3300	20,4900	20,1800	62.840	,00
10/7/2006	20,2400	-0,83%	20,4100	20,5300	20,2400	73.761	,00
07/7/2006	20,4100	0,64%	20,2800	20,5100	20,2800	76.657	,00
06/7/2006	20,2800	-0,83%	20,8100	20,8700	20,2400	60.400	,00
05/7/2006	20,4500	2,45%	19,9800	20,7100	19,9800	211.902	,00
04/7/2006	19,9600	-1,82%	20,3000	20,3000	19,8400	97.439	,00
03/7/2006	20,3300	-2,40%	20,8300	20,8300	20,1600	79.725	1.624.143,50
30/6/2006	20,8300	1,07%	20,0600	21,1100	20,0600	455.925	,00
29/6/2006	20,6100	2,33%	20,2600	20,6100	20,1800	31.158	,00
28/6/2006	20,1400	0,00%	20,2600	20,2600	20,0400	189.930	,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.%