Συνεχης ενημερωση

ΙΝΤΡΑΛΟΤ Α.Ε. (ΙΝΛΟΤ)

1,0820 €

0,0000 (0,00%)

Άνοιγμα 1,0720
Υψηλό 1,0840
Χαμηλό 1,0660

Όγκος 1.835.051
Τζίρος 1.973.288 €
Πράξεις 596

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-0,59%	20,2600	20,2600	20,0400	189.930	,00
27/6/2006	20,2600	0,60%	20,5100	20,5100	20,0400	76.279	,00
26/6/2006	20,1400	-0,30%	20,0400	20,3500	20,0200	50.945	,00
23/6/2006	20,2000	2,02%	19,8400	20,5300	19,8400	97.823	,00
22/6/2006	19,8000	0,92%	19,8400	20,1400	19,7800	93.790	,00
21/6/2006	19,6200	-3,49%	19,8400	20,2200	19,6200	72.643	,00
20/6/2006	20,3300	2,37%	19,8600	20,7700	19,8600	122.122	,00
19/6/2006	19,8600	0,30%	19,8400	20,7300	19,8000	841.036	,00
16/6/2006	19,8000	-4,02%	20,6100	20,6100	19,6400	234.285	,00
15/6/2006	20,6300	9,44%	19,5200	20,6300	19,5000	417.897	,00
14/6/2006	18,8500	0,43%	18,8300	19,0500	18,2500	1.251.675	,00
13/6/2006	18,7700	-5,39%	19,6400	19,6400	18,7500	211.709	,00
09/6/2006	19,8400	6,95%	19,3200	19,8800	19,0100	237.113	,00
08/6/2006	18,5500	-3,08%	18,9100	18,9100	18,1900	149.116	,00
07/6/2006	19,1400	-3,53%	19,8400	19,8400	18,9100	157.169	,00
06/6/2006	19,8400	-3,17%	19,9600	20,3000	19,8000	118.777	,00
05/6/2006	20,4900	-0,68%	20,6300	20,7300	19,9800	47.695	,00
02/6/2006	20,6300	2,94%	21,1100	21,1100	20,4100	671.246	,00
01/6/2006	20,0400	-4,71%	20,8500	20,8500	19,9400	243.131	,00
31/5/2006	21,0300	-0,47%	20,6500	21,6200	20,6100	142.468	,00
30/5/2006	21,1300	-5,33%	22,7000	22,7000	21,1300	88.863	,00
29/5/2006	22,3200	0,00%	22,3200	23,0100	22,0200	143.291	,00
26/5/2006	22,3200	3,96%	22,1200	22,3200	21,8800	311.591	,00
25/5/2006	21,4700	2,97%	20,8900	21,7000	20,3300	194.292	,00
24/5/2006	20,8500	-5,49%	21,9600	21,9600	20,4900	641.493	,00
23/5/2006	22,0600	2,94%	21,4300	22,3200	19,5400	578.687	,00
22/5/2006	21,4300	-10,00%	23,8100	23,8100	21,4300	325.705	,00
19/5/2006	23,8100	2,59%	23,2100	24,0000	22,6200	189.240	,00
18/5/2006	23,2100	-1,69%	23,3100	23,3300	22,8300	175.866	,00
17/5/2006	23,6100	0,85%	23,6100	23,8900	23,5100	266.422	,00
16/5/2006	23,4100	2,18%	22,9100	23,6100	22,9100	203.718	,00
15/5/2006	22,9100	-5,72%	23,8500	23,8500	22,9100	278.795	,00
12/5/2006	24,3000	-3,91%	24,9000	25,1000	24,3000	197.750	,00
11/5/2006	25,2900	-0,71%	25,4700	25,4900	25,2000	216.636	,00
10/5/2006	25,4700	0,63%	25,2900	25,6900	25,1800	669.112	,00
09/5/2006	25,3100	-1,86%	25,6900	25,7500	25,2000	130.664	,00
08/5/2006	25,7900	1,26%	25,4700	25,9500	25,3700	250.344	,00
05/5/2006	25,4700	0,63%	25,3100	25,7900	25,2700	235.494	,00
04/5/2006	25,3100	1,08%	24,9800	25,4900	24,9200	137.609	,00
03/5/2006	25,0400	-0,24%	25,1000	25,2900	24,8800	121.566	,00
02/5/2006	25,1000	-1,14%	25,3900	25,4300	24,6000	221.050	,00
28/4/2006	25,3900	-1,93%	25,7900	25,7900	25,3900	208.807	,00
27/4/2006	25,8900	-1,15%	26,1900	26,1900	25,5900	85.222	,00
26/4/2006	26,1900	2,34%	25,7900	26,4800	25,7500	806.809	,00
25/4/2006	25,5900	1,63%	27,6000	27,6000	25,3300	456.540	,00
20/4/2006	25,1800	1,86%	25,6500	25,6500	24,7400	159.610	,00
19/4/2006	24,7200	1,06%	24,4800	25,8500	24,4600	382.227	,00
18/4/2006	24,4600	4,13%	23,5100	24,4600	23,5100	355.448	,00
13/4/2006	23,4900	0,26%	23,4300	24,2000	23,3100	196.863	,00
12/4/2006	23,4300	-3,50%	24,2000	24,2200	23,4100	327.248	,00
11/4/2006	24,2800	0,33%	24,2200	24,4600	24,2200	250.853	,00
10/4/2006	24,2000	1,64%	23,8100	24,6600	23,7500	762.517	,00
07/4/2006	23,8100	5,26%	22,7600	24,0000	22,7600	982.036	,00
06/4/2006	22,6200	0,89%	22,4200	23,2300	22,2600	255.202	,00
05/4/2006	22,4200	0,81%	22,2400	22,4400	22,2200	400.105	,00
04/4/2006	22,2400	1,09%	22,0000	22,7000	22,0000	270.070	,00
03/4/2006	22,0000	2,66%	21,3300	22,3200	21,2300	441.937	,00
31/3/2006	21,4300	4,28%	20,6300	21,4300	20,6300	83.654	,00
30/3/2006	20,5500	1,08%	20,3300	20,9100	20,3300	269.843	,00
29/3/2006	20,3300	0,64%	20,2000	20,5300	20,0800	62.121	,00
28/3/2006	20,2000	-3,95%	21,0500	21,0700	19,9800	120.129	,00
27/3/2006	21,0300	-1,87%	21,4300	21,4300	20,9700	28.564	,00
24/3/2006	21,4300	1,42%	21,4300	21,6000	21,3300	168.378	,00
23/3/2006	21,1300	2,42%	20,5500	21,2900	20,2400	418.438	,00
22/3/2006	20,6300	-0,39%	20,4100	20,7700	20,4100	326.796	,00
21/3/2006	20,7100	3,45%	20,0400	20,9300	20,0200	374.117	,00
20/3/2006	20,0200	3,52%	18,9500	20,0400	18,9500	139.819	,00
17/3/2006	19,3400	0,00%	19,3400	19,7400	19,2600	141.884	,00
16/3/2006	19,3400	1,42%	19,0700	19,5200	19,0700	99.382	,00
15/3/2006	19,0700	1,17%	19,3400	19,3400	18,9100	84.338	,00
14/3/2006	18,8500	-2,03%	19,3000	19,3000	18,6900	160.962	,00
13/3/2006	19,2400	3,16%	18,6900	19,2400	18,6500	148.186	,00
10/3/2006	18,6500	0,00%	18,4700	18,6500	18,4700	40.963	,00
09/3/2006	18,6500	4,54%	18,3300	18,7500	18,2700	131.268	,00
08/3/2006	17,8400	-1,71%	17,9700	18,4900	17,6400	240.134	,00
07/3/2006	18,1500	-5,17%	18,9500	19,1200	18,0500	362.371	,00
03/3/2006	19,1400	-2,55%	19,6400	19,6400	18,9900	193.763	,00
02/3/2006	19,6400	1,55%	19,3400	19,8400	19,0500	168.801	,00
01/3/2006	19,3400	-2,81%	19,8400	19,8600	19,1400	117.950	,00
28/2/2006	19,9000	0,40%	19,8200	19,9400	19,6400	153.189	,00
27/2/2006	19,8200	-0,10%	19,8400	20,6100	19,6400	291.129	,00
24/2/2006	19,8400	1,95%	19,3600	20,0400	19,3600	232.955	,00
23/2/2006	19,4600	1,67%	19,0800	19,7000	18,9300	248.797	,00
22/2/2006	19,1400	-0,42%	19,2200	19,2400	18,8500	249.932	,00
21/2/2006	19,2200	-0,21%	19,2600	19,3200	19,1000	214.903	,00
20/2/2006	19,2600	2,18%	18,8500	19,3600	18,8500	213.778	,00
17/2/2006	18,8500	0,53%	19,1400	19,1400	18,7100	55.351	,00
16/2/2006	18,7500	-1,94%	19,3200	19,3200	18,7300	200.045	,00
15/2/2006	19,1200	1,54%	18,9700	19,5200	18,9700	329.904	,00
14/2/2006	18,8300	1,40%	18,6500	18,9700	18,4900	245.473	,00
13/2/2006	18,5700	-2,11%	18,9700	18,9700	18,3900	134.497	,00
10/2/2006	18,9700	0,74%	18,8300	19,0300	18,6500	150.986	,00
09/2/2006	18,8300	0,00%	18,8500	19,1400	18,6300	119.474	,00
08/2/2006	18,8300	1,84%	18,3500	18,8500	18,0300	322.965	,00
07/2/2006	18,4900	0,00%	18,4500	18,5500	18,3500	144.764	,00
06/2/2006	18,4900	-0,11%	18,2700	18,6700	18,2700	177.398	,00
03/2/2006	18,5100	-0,75%	18,6500	18,7500	18,3300	92.587	,00
02/2/2006	18,6500	1,52%	18,4300	18,7500	18,3900	299.638	,00
01/2/2006	18,3700	2,45%	17,9300	18,4500	17,9300	225.479	,00
31/1/2006	17,9300	1,41%	17,6800	18,2100	17,6400	273.025	,00
30/1/2006	17,6800	2,08%	17,3200	17,8500	17,2600	240.598	,00
27/1/2006	17,3200	-2,04%	17,6800	17,9900	17,2200	179.924	,00
26/1/2006	17,6800	-1,06%	17,9500	18,2500	17,5600	156.611	,00
25/1/2006	17,8700	0,11%	17,8500	18,3500	17,8000	299.990	,00
24/1/2006	17,8500	4,26%	17,1600	17,9500	17,1600	525.016	,00
23/1/2006	17,1200	2,82%	16,6500	17,1400	16,4500	188.114	,00
20/1/2006	16,6500	-0,54%	16,7400	16,9800	16,5500	339.932	,00
19/1/2006	16,7400	2,26%	16,6100	16,8400	16,4900	230.526	,00
18/1/2006	16,3700	-1,09%	16,4500	16,7200	16,1300	250.541	,00
17/1/2006	16,5500	-2,19%	16,6700	16,9000	16,5500	133.553	,00
16/1/2006	16,9200	0,48%	16,8400	17,0000	16,8000	262.226	,00
13/1/2006	16,8400	0,60%	16,7200	16,8400	16,4500	176.359	,00
12/1/2006	16,7400	0,12%	16,8000	17,1400	16,5500	406.158	,00
11/1/2006	16,7200	9,86%	15,4000	16,7200	15,3600	1.811.183	,00
10/1/2006	15,2200	1,06%	14,9800	15,3800	14,9600	236.470	,00
09/1/2006	15,0600	0,13%	15,1600	15,1600	14,9000	128.640	,00
05/1/2006	15,0400	0,27%	14,9800	15,0400	14,8400	121.539	,00
04/1/2006	15,0000	0,40%	14,9600	15,1000	14,8600	201.394	,00
03/1/2006	14,9400	1,08%	14,7800	15,0600	14,7400	82.784	,00
02/1/2006	14,7800	0,82%	14,6400	14,8400	14,6400	51.372	,00
30/12/2005	14,6600	0,55%	14,4700	14,6800	14,4700	20.607	,00
29/12/2005	14,5800	-0,95%	14,7200	14,7200	14,5300	25.803	,00
28/12/2005	14,7200	0,55%	14,6400	14,8400	14,5300	77.945	,00
27/12/2005	14,6400	3,03%	14,2100	14,6600	14,1700	73.815	,00
23/12/2005	14,2100	-0,42%	14,2700	14,2900	14,1700	20.727	,00
22/12/2005	14,2700	-1,25%	14,3300	14,3500	14,1900	72.089	,00
21/12/2005	14,4500	-0,14%	14,4700	14,4700	14,1700	321.724	,00
20/12/2005	14,4700	3,14%	14,0300	14,5100	13,9700	213.787	,00
19/12/2005	14,0300	-1,41%	14,2300	14,2300	13,9100	43.984	,00
16/12/2005	14,2300	3,94%	13,7700	14,2500	13,7300	239.297	,00
15/12/2005	13,6900	-0,58%	13,7700	13,8100	13,6500	98.524	,00
14/12/2005	13,7700	0,00%	13,7500	13,8100	13,6500	353.613	,00
13/12/2005	13,7700	-0,43%	13,8300	13,8300	13,6900	168.782	,00
12/12/2005	13,8300	0,58%	13,7900	13,8900	13,7100	116.911	,00
09/12/2005	13,7500	-0,72%	13,8500	13,9500	13,7500	231.936	,00
08/12/2005	13,8500	-0,14%	13,8700	13,8900	13,7100	263.886	,00
07/12/2005	13,8700	0,58%	13,8500	14,1100	13,8300	367.736	,00
06/12/2005	13,7900	4,63%	13,2000	13,8100	13,2000	388.043	,00
05/12/2005	13,1800	-1,20%	13,3200	13,3200	13,0800	311.064	,00
02/12/2005	13,3400	0,00%	13,3200	13,4000	13,2800	73.091	,00
01/12/2005	13,3400	0,45%	13,2800	13,3800	13,1800	87.147	,00
30/11/2005	13,2800	0,15%	13,2200	13,4400	13,2000	258.554	,00
29/11/2005	13,2600	4,08%	12,7400	13,3000	12,7200	349.446	,00
28/11/2005	12,7400	0,16%	12,7800	12,7800	12,6800	42.499	,00
25/11/2005	12,7200	-0,31%	12,7600	12,7800	12,6400	175.928	,00
24/11/2005	12,7600	0,00%	12,8000	12,8000	12,5000	78.179	,00
23/11/2005	12,7600	0,16%	12,6000	12,8400	12,6000	69.400	,00
22/11/2005	12,7400	-0,31%	12,7800	12,7800	12,7000	101.473	,00
21/11/2005	12,7800	-0,16%	12,8000	12,8000	12,6800	36.727	,00
18/11/2005	12,8000	0,31%	12,7600	12,8400	12,6600	67.490	,00
17/11/2005	12,7600	3,66%	12,3800	12,8200	12,3500	116.386	,00
16/11/2005	12,3100	0,33%	12,2700	12,4000	12,2700	103.124	,00
15/11/2005	12,2700	-3,08%	12,6800	12,6800	12,1900	110.093	,00
14/11/2005	12,6600	-0,63%	12,7400	12,7600	12,5600	70.198	,00
11/11/2005	12,7400	1,11%	12,6800	12,8800	12,6800	54.672	,00
10/11/2005	12,6000	-2,02%	12,8800	12,8800	12,5400	88.584	,00
09/11/2005	12,8600	0,63%	12,7800	13,1000	12,7600	584.440	,00
08/11/2005	12,7800	0,31%	12,7800	12,8800	12,7600	108.630	,00
07/11/2005	12,7400	0,79%	12,6600	12,8400	12,6400	269.826	,00
04/11/2005	12,6400	2,10%	12,3800	12,7200	12,3800	301.420	,00
03/11/2005	12,3800	0,24%	12,3800	12,6000	12,3300	153.066	,00
02/11/2005	12,3500	0,65%	12,2900	12,4000	12,2300	72.838	,00
01/11/2005	12,2700	-0,49%	12,3500	12,3500	12,2300	55.471	,00
31/10/2005	12,3300	0,16%	12,3800	12,4000	12,2900	160.661	,00
27/10/2005	12,3100	-2,30%	12,4600	12,4800	12,2300	186.112	,00
26/10/2005	12,6000	3,53%	12,1700	12,7800	12,1700	688.166	,00
25/10/2005	12,1700	-1,62%	12,5800	12,5800	12,1300	108.406	,00
24/10/2005	12,3700	0,49%	12,4000	12,4400	12,3300	84.156	,00
21/10/2005	12,3100	0,49%	12,2500	12,4000	12,2300	115.452	,00
20/10/2005	12,2500	-3,39%	12,6800	12,8000	12,1500	221.946	,00
19/10/2005	12,6800	-2,91%	12,9400	12,9400	12,6400	145.145	,00
18/10/2005	13,0600	-0,31%	13,1000	13,2400	13,0400	57.507	,00
17/10/2005	13,1000	-1,21%	13,1000	13,1800	13,0200	194.112	,00
14/10/2005	13,2600	0,45%	13,2000	13,3000	13,2000	56.610	,00
13/10/2005	13,2000	-1,05%	13,3400	13,3800	13,1800	165.030	,00
12/10/2005	13,3400	0,60%	13,2200	13,5300	13,1400	133.651	,00
11/10/2005	13,2600	-0,30%	13,3000	13,3400	13,1800	143.599	,00
10/10/2005	13,3000	0,15%	13,2800	13,3400	13,1600	119.713	,00
07/10/2005	13,2800	0,00%	13,2000	13,3400	13,1800	96.762	,00
06/10/2005	13,2800	-1,19%	13,3800	13,4700	13,2400	357.881	,00
05/10/2005	13,4400	0,30%	13,3800	13,5700	13,2400	472.445	,00
04/10/2005	13,4000	3,24%	12,9800	13,5100	12,9200	725.071	,00
03/10/2005	12,9800	0,93%	12,8800	13,0200	12,8800	127.099	,00
30/9/2005	12,8600	0,16%	13,0200	13,0400	12,7800	137.639	,00
29/9/2005	12,8400	0,16%	12,8800	12,9800	12,7800	97.912	,00
28/9/2005	12,8200	-0,47%	13,0400	13,0800	12,6200	144.738	,00
27/9/2005	12,8800	-0,62%	13,0800	13,2200	12,7600	320.226	,00
26/9/2005	12,9600	1,57%	12,7800	13,0600	12,7600	50.646	,00
23/9/2005	12,7600	0,63%	12,8600	12,9000	12,7200	13.856	,00
22/9/2005	12,6800	0,16%	12,8600	12,8600	12,6800	20.093	,00
21/9/2005	12,6600	-1,71%	12,8800	12,9200	12,6000	83.962	,00
20/9/2005	12,8800	-0,31%	12,9200	13,1600	12,8800	158.155	,00
19/9/2005	12,9200	1,73%	12,7000	12,9600	12,7000	174.465	,00
16/9/2005	12,7000	0,47%	12,7400	12,8200	12,6400	96.502	,00
15/9/2005	12,6400	-0,47%	12,7000	13,0800	12,6000	103.485	,00
14/9/2005	12,7000	0,00%	12,8600	12,8600	12,6400	85.112	,00
13/9/2005	12,7000	-1,40%	12,8400	12,8600	12,6400	108.429	,00
12/9/2005	12,8800	-0,46%	12,9400	12,9400	12,8200	211.547	,00
09/9/2005	12,9400	0,78%	12,8400	12,9800	12,5800	39.189	,00
08/9/2005	12,8400	-1,38%	13,0400	13,0400	12,7600	110.164	,00
07/9/2005	13,0200	0,00%	13,0400	13,0800	12,9800	55.031	,00
06/9/2005	13,0200	-0,15%	13,1400	13,1400	13,0000	143.298	,00
05/9/2005	13,0400	-0,31%	13,1400	13,2400	12,9200	150.908	,00
02/9/2005	13,0800	0,00%	13,1400	13,2200	13,0400	321.807	,00
01/9/2005	13,0800	0,93%	13,1000	13,2800	12,9800	292.575	,00
31/8/2005	12,9600	0,93%	13,0400	13,0800	12,7800	149.052	,00
30/8/2005	12,8400	2,07%	12,6000	12,8800	12,5800	65.264	,00
29/8/2005	12,5800	-1,72%	12,8000	12,9000	12,4200	34.971	,00
26/8/2005	12,8000	1,75%	12,5800	12,8800	12,5800	33.790	,00
25/8/2005	12,5800	0,32%	12,3800	12,6800	12,2500	82.836	,00
24/8/2005	12,5400	-2,49%	12,8600	12,9400	12,5000	56.035	,00
23/8/2005	12,8600	-1,53%	13,1200	13,1200	12,8200	21.360	,00
22/8/2005	13,0600	0,15%	12,9400	13,1000	12,9400	263.253	,00
19/8/2005	13,0400	-1,21%	13,2800	13,2800	13,0000	63.910	,00
18/8/2005	13,2000	0,61%	13,0600	13,2200	12,9600	63.091	,00
17/8/2005	13,1200	0,77%	13,0800	13,1400	13,0000	49.576	,00
16/8/2005	13,0200	-1,06%	13,1600	13,2200	12,9600	81.521	,00
12/8/2005	13,1600	-1,20%	13,3200	13,3200	13,0000	70.396	,00
11/8/2005	13,3200	-0,97%	13,4200	13,4400	13,2000	21.700	,00
10/8/2005	13,4500	-0,15%	13,4700	13,6700	13,3400	59.303	,00
09/8/2005	13,4700	4,58%	12,9400	13,5100	12,9400	58.310	,00
08/8/2005	12,8800	-1,68%	13,1000	13,3200	12,8600	49.190	,00
05/8/2005	13,1000	-1,95%	13,3600	13,4900	13,0800	60.535	,00
04/8/2005	13,3600	-0,96%	13,4900	13,7700	13,3000	27.445	,00
03/8/2005	13,4900	-1,03%	13,6300	13,6900	13,4000	27.855	,00
02/8/2005	13,6300	-1,45%	13,8300	13,8300	13,5900	42.566	,00
01/8/2005	13,8300	-0,29%	13,8700	13,9700	13,5900	35.758	,00
29/7/2005	13,8700	-1,14%	14,0300	14,2700	13,7300	125.878	,00
28/7/2005	14,0300	2,18%	13,7500	14,2300	13,7500	119.936	,00
27/7/2005	13,7300	1,78%	13,5700	13,7700	13,5300	92.154	,00
26/7/2005	13,4900	-0,59%	13,5700	13,6500	13,4400	64.942	,00
25/7/2005	13,5700	1,42%	13,3800	13,6300	13,2400	72.483	,00
22/7/2005	13,3800	2,76%	13,0200	13,4000	13,0200	167.082	,00
21/7/2005	13,0200	0,31%	12,9800	13,1400	12,9600	175.655	,00
20/7/2005	12,9800	0,31%	12,9800	12,9800	12,8800	62.978	,00
19/7/2005	12,9400	0,31%	12,9000	12,9800	12,9000	82.178	,00
18/7/2005	12,9000	0,94%	12,8800	12,9800	12,8000	93.625	,00
15/7/2005	12,7800	-1,39%	12,8800	12,9800	12,7000	161.515	,00
14/7/2005	12,9600	0,62%	12,8800	13,0800	12,8400	64.563	,00
13/7/2005	12,8800	2,71%	12,6200	12,8800	12,6200	242.167	,00
12/7/2005	12,5400	2,20%	12,2900	12,5800	12,2100	147.320	,00
11/7/2005	12,2700	-0,65%	12,3500	12,4000	12,1900	74.481	,00
08/7/2005	12,3500	0,98%	12,2300	12,3800	12,1900	453.294	,00
07/7/2005	12,2300	0,00%	12,2700	12,3300	11,9500	115.764	,00
06/7/2005	12,2300	-1,13%	12,2100	12,3700	12,1700	85.062	,00
05/7/2005	12,3700	1,14%	12,2500	12,3800	12,1100	60.618	,00
04/7/2005	12,2300	-1,21%	12,3800	12,3800	12,1500	32.589	,00
01/7/2005	12,3800	-1,43%	12,5800	12,5800	12,2700	47.637	,00
30/6/2005	12,5600	4,06%	12,1100	12,5800	12,1100	165.057	,00
29/6/2005	12,0700	-0,98%	12,1900	12,3800	11,9700	419.123	,00
28/6/2005	12,1900	-1,14%	12,3300	12,5600	12,0900	98.008	,00
27/6/2005	12,3300	-3,22%	12,7600	12,7600	12,2700	73.399	,00
24/6/2005	12,7400	1,27%	12,6200	12,8000	12,4600	103.612	,00
23/6/2005	12,5800	1,70%	12,4800	12,6200	12,4600	518.408	,00
22/6/2005	12,3700	-2,29%	12,4800	12,6000	12,2500	321.786	,00
21/6/2005	12,6600	-1,56%	12,8600	12,8600	12,6200	207.817	,00
17/6/2005	12,8600	1,58%	12,6600	13,0400	12,4800	281.317	,00
16/6/2005	12,6600	-1,56%	12,8600	12,8800	12,4400	233.186	,00
15/6/2005	12,8600	0,00%	12,8800	12,8800	12,7400	51.453	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	8,7250	3,75 %	0,3150	809.962
ΝΑΥΠ	1,6700	2,77 %	0,0450	10.628
ΓΚΜΕΖΖ	0,4820	2,55 %	0,0120	131.501
ΕΛΙΝ	2,5700	1,98 %	0,0500	25.805
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	0,0085	1.095.975
ΠΕΙΡ	7,8480	1,79 %	0,1380	8.839.417
ΡΕΒΟΙΛ	1,7300	1,76 %	0,0300	214.199
AEM	6,1650	1,65 %	0,1000	51.805
ΦΡΙΓΟ	0,4570	1,56 %	0,0070	54.026
ΝΤΟΤΣΟΦΤ	27,8000	1,46 %	0,4000	33

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΠ	3,7900	-3,81 %	-0,1500	20.653
ΝΑΚΑΣ	3,5400	-3,80 %	-0,1400	211
ΣΑΡ	13,5000	-3,57 %	-0,5000	38.302
ΚΕΚΡ	2,0700	-3,27 %	-0,0700	38.515
ΣΙΔΜΑ	1,9050	-3,05 %	-0,0600	4.788
TREK	3,1600	-2,77 %	-0,0900	2.903
ΠΛΑΚΡ	14,9000	-2,61 %	-0,4000	272
EVR	2,2400	-2,61 %	-0,0600	145.410
ΟΛΥΜΠ	2,4800	-2,36 %	-0,0600	4.668
ΕΛΛΑΚΤΩΡ	1,3600	-2,16 %	-0,0300	360.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,8480	1,79 %	0,1380	68.687.361
ΕΤΕ	14,2850	0,60 %	0,0850	38.852.159
ΑΛΦΑ	3,9900	-0,18 %	-0,0070	35.897.283
ΕΥΡΩΒ	3,7900	-0,47 %	-0,0180	25.152.418
TITC	55,1000	1,29 %	0,7000	14.394.649
ΟΠΑΠ	18,2800	-0,38 %	-0,0700	10.193.183
ΔΕΗ	18,1500	-1,57 %	-0,2900	10.140.834
ΜΠΕΛΑ	27,7000	0,36 %	0,1000	8.078.557
ΟΤΕ	16,8500	-0,18 %	-0,0300	7.681.494
ΕΛΠΕ	8,7250	3,75 %	0,3150	7.092.370

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9900	-0,18 %	9.002.905	35,90εκ.
ΠΕΙΡ	7,8480	1,79 %	8.839.417	68,69εκ.
ΕΥΡΩΒ	3,7900	-0,47 %	6.644.326	25,15εκ.
ΕΤΕ	14,2850	0,60 %	2.718.467	38,85εκ.
ΙΝΛΟΤ	1,0820	0,00 %	1.835.051	1,97εκ.
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	497,7χιλ.
ΕΛΠΕ	8,7250	3,75 %	809.962	7,09εκ.
ΦΒΜΕΖΖ	0,0714	0,14 %	715.841	50.436
ΔΕΗ	18,1500	-1,57 %	556.915	10,14εκ.
ΟΠΑΠ	18,2800	-0,38 %	555.718	10,19εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7300	1,76 %	214.199	0,98 %
ΠΕΙΡ	7,8480	1,79 %	8.839.417	0,72 %
DIMAND	11,2000	1,36 %	133.476	0,71 %
ΑΛΦΑ	3,9900	-0,18 %	9.002.905	0,39 %
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	0,35 %
EIS	1,9940	-0,10 %	54.295	0,35 %
TITC	55,1000	1,29 %	262.463	0,34 %
ΕΤΕ	14,2850	0,60 %	2.718.467	0,30 %
ΕΛΠΕ	8,7250	3,75 %	809.962	0,27 %
ΣΑΝΜΕΖΖ	0,1904	0,11 %	470.872	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,2000	0,00 %	180	9,72 %
TREK	3,1600	-2,77 %	2.903	6,77 %
ΝΤΟΠΛΕΡ	0,8800	0,00 %	18.397	6,25 %
ΝΑΥΠ	1,6700	2,77 %	10.628	6,15 %
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	6,02 %
ΠΑΙΡ	0,9500	-1,86 %	4.114	5,37 %
ΣΙΔΜΑ	1,9050	-3,05 %	4.788	5,34 %
ΚΕΚΡ	2,0700	-3,27 %	38.515	5,14 %
ΣΕΝΤΡ	0,3610	1,12 %	35.271	5,04 %
ΙΛΥΔΑ	5,2800	-1,49 %	13.611	4,85 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%