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
12/10/2018	0,6690	2,92%	0,6500	0,6720	0,6480	173.828	114.958,00
11/10/2018	0,6500	1,72%	0,6000	0,6500	0,6000	210.113	132.633,00
10/10/2018	0,6390	3,23%	0,6000	0,6390	0,6000	373.110	233.042,00
09/10/2018	0,6190	2,65%	0,6100	0,6260	0,5720	459.184	273.891,00
08/10/2018	0,6030	-5,04%	0,6180	0,6180	0,5890	369.827	221.459,00
05/10/2018	0,6350	-2,01%	0,6500	0,6530	0,6190	219.203	139.151,00
04/10/2018	0,6480	1,25%	0,6400	0,6590	0,6400	237.161	153.608,00
03/10/2018	0,6400	-4,48%	0,6800	0,6800	0,6200	282.175	181.623,00
02/10/2018	0,6700	-3,74%	0,6920	0,6920	0,6690	190.445	129.591,00
01/10/2018	0,6960	0,87%	0,6910	0,7020	0,6890	135.360	94.270,00
28/9/2018	0,6900	-0,58%	0,7070	0,7170	0,6640	594.832	417.716,00
27/9/2018	0,6940	0,14%	0,6810	0,7000	0,6810	145.649	100.773,00
26/9/2018	0,6930	4,21%	0,6800	0,6980	0,6770	525.886	359.247,00
25/9/2018	0,6650	3,74%	0,6500	0,6740	0,6450	310.489	205.485,00
24/9/2018	0,6410	-3,61%	0,6600	0,6650	0,6290	347.235	221.954,00
21/9/2018	0,6650	8,13%	0,6110	0,6690	0,6110	431.840	281.493,00
20/9/2018	0,6150	-1,60%	0,6250	0,6280	0,6010	290.146	178.563,00
19/9/2018	0,6250	-2,80%	0,6580	0,6580	0,6250	503.306	320.248,00
18/9/2018	0,6430	10,10%	0,5870	0,6470	0,5850	549.068	341.935,00
17/9/2018	0,5840	2,46%	0,5550	0,6050	0,5360	742.704	429.704,00
14/9/2018	0,5700	-5,00%	0,6000	0,6170	0,5500	912.506	530.453,00
13/9/2018	0,6000	-10,71%	0,6790	0,6790	0,5740	791.969	500.463,00
12/9/2018	0,6720	-5,35%	0,7220	0,7220	0,6720	363.472	254.316,00
11/9/2018	0,7100	-2,61%	0,7380	0,7460	0,7100	250.671	182.902,00
10/9/2018	0,7290	-0,41%	0,7320	0,7750	0,7290	505.260	373.926,00
07/9/2018	0,7320	-3,43%	0,7650	0,7730	0,7300	326.821	245.594,00
06/9/2018	0,7580	-6,07%	0,8060	0,8070	0,7580	654.899	517.878,00
05/9/2018	0,8070	1,25%	0,7980	0,8130	0,7830	593.327	474.108,00
04/9/2018	0,7970	1,53%	0,7930	0,8070	0,7780	567.491	448.747,00
03/9/2018	0,7850	6,22%	0,7380	0,7940	0,7380	581.090	445.774,00
31/8/2018	0,7390	1,65%	0,7200	0,7450	0,7160	380.251	278.677,00
30/8/2018	0,7270	-4,47%	0,7610	0,7740	0,7270	550.460	415.730,00
29/8/2018	0,7610	0,66%	0,7660	0,7680	0,7460	573.120	433.067,00
28/8/2018	0,7560	2,86%	0,7440	0,7760	0,7400	1.083.053	824.256,00
27/8/2018	0,7350	4,11%	0,7060	0,7380	0,7000	410.127	298.175,00
24/8/2018	0,7060	-1,67%	0,7170	0,7200	0,7060	361.601	258.359,00
23/8/2018	0,7180	-2,31%	0,7400	0,7440	0,7180	651.267	474.251,00
22/8/2018	0,7350	6,83%	0,6980	0,7500	0,6710	472.285	334.945,00
21/8/2018	0,6880	-1,29%	0,7170	0,7170	0,6750	361.157	249.141,00
20/8/2018	0,6970	1,60%	0,6980	0,7120	0,6930	180.611	125.962,00
17/8/2018	0,6860	-1,86%	0,7000	0,7210	0,6860	358.796	252.904,00
16/8/2018	0,6990	-1,55%	0,7100	0,7160	0,6850	432.001	304.501,00
14/8/2018	0,7100	-0,56%	0,7150	0,7250	0,7080	449.012	321.784,00
13/8/2018	0,7140	-7,51%	0,7560	0,7670	0,7010	350.774	253.509,00
10/8/2018	0,7720	-2,89%	0,7950	0,7960	0,7720	288.678	227.808,00
09/8/2018	0,7950	-0,13%	0,7990	0,8030	0,7870	431.793	343.439,00
08/8/2018	0,7960	3,65%	0,7680	0,8080	0,7650	647.774	509.297,00
07/8/2018	0,7680	0,92%	0,7740	0,7760	0,7560	462.362	352.549,00
06/8/2018	0,7610	-1,81%	0,7800	0,7860	0,7570	626.892	480.456,00
03/8/2018	0,7750	4,17%	0,7400	0,7880	0,7400	809.288	622.866,00
02/8/2018	0,7440	6,29%	0,6980	0,7440	0,6930	1.634.421	1.173.902,00
01/8/2018	0,7000	1,30%	0,7000	0,7050	0,6890	634.292	441.619,00
31/7/2018	0,6910	-0,86%	0,7090	0,7150	0,6840	523.198	364.409,00
30/7/2018	0,6970	-0,43%	0,7200	0,7340	0,6800	1.631.721	1.158.582,00
27/7/2018	0,7000	-10,49%	0,7840	0,7930	0,6510	1.259.808	915.370,00
26/7/2018	0,7820	-5,56%	0,8280	0,8480	0,7760	685.508	551.389,00
25/7/2018	0,8280	-4,28%	0,8770	0,8770	0,8280	666.217	568.353,00
24/7/2018	0,8650	-0,57%	0,8800	0,8880	0,8600	434.454	379.418,00
23/7/2018	0,8700	-4,71%	0,9050	0,9160	0,8700	353.716	316.010,00
20/7/2018	0,9130	-2,35%	0,9390	0,9400	0,9070	203.516	185.826,00
19/7/2018	0,9350	0,00%	0,9390	0,9400	0,9190	221.637	206.097,00
18/7/2018	0,9350	0,00%	0,9140	0,9410	0,9140	473.284	443.185,00
17/7/2018	0,9350	0,00%	0,9360	0,9450	0,9280	312.992	292.498,00
16/7/2018	0,9350	3,20%	0,9180	0,9360	0,8910	407.356	373.405,00
13/7/2018	0,9060	-1,20%	0,9200	0,9310	0,9060	227.564	208.968,00
12/7/2018	0,9170	0,77%	0,9040	0,9270	0,8920	417.453	380.191,00
11/7/2018	0,9100	0,66%	0,8900	0,9230	0,8880	385.449	349.555,00
10/7/2018	0,9040	4,75%	0,8550	0,9090	0,8550	453.117	400.646,00
09/7/2018	0,8630	0,35%	0,8600	0,8760	0,8490	543.668	468.443,00
06/7/2018	0,8600	-3,48%	0,8800	0,9000	0,8600	743.888	654.684,00
05/7/2018	0,8910	-4,30%	0,9150	0,9350	0,8840	584.253	527.347,00
04/7/2018	0,9310	-4,12%	0,9710	0,9770	0,9310	620.648	590.963,00
03/7/2018	0,9710	0,73%	0,9670	0,9800	0,9540	468.122	453.449,00
02/7/2018	0,9640	-2,43%	0,9880	0,9880	0,9540	630.756	608.212,00
29/6/2018	0,9880	2,07%	0,9800	0,9940	0,9370	429.533	411.035,00
28/6/2018	0,9680	-3,10%	0,9860	0,9950	0,9500	428.559	414.513,00
27/6/2018	0,9990	1,83%	1,0000	1,0180	0,9870	489.056	488.987,00
26/6/2018	0,9810	-5,49%	1,0480	1,0600	0,9810	831.804	838.238,00
25/6/2018	1,0380	-2,99%	1,0420	1,0720	1,0260	651.732	684.141,00
22/6/2018	1,0700	-0,56%	1,0980	1,1060	1,0560	635.878	682.565,00
21/6/2018	1,0760	0,37%	1,0720	1,0980	1,0600	561.348	607.237,00
20/6/2018	1,0720	-0,19%	1,0900	1,0920	1,0600	563.921	605.340,00
19/6/2018	1,0740	-3,42%	1,1120	1,1120	1,0740	535.218	580.922,00
18/6/2018	1,1120	0,36%	1,1040	1,1340	1,0800	516.956	573.083,00
15/6/2018	1,1080	1,65%	1,0740	1,1200	1,0700	575.033	627.437,00
14/6/2018	1,0900	7,50%	1,0140	1,0980	1,0140	1.115.942	1.171.851,00
13/6/2018	1,0140	3,47%	0,9870	1,0280	0,9780	669.059	674.252,00
12/6/2018	0,9800	0,51%	0,9800	0,9910	0,9700	783.905	770.093,00
11/6/2018	0,9750	0,83%	0,9720	0,9850	0,9570	670.637	650.216,00
08/6/2018	0,9670	-3,11%	1,0000	1,0100	0,9640	825.456	811.393,00
07/6/2018	0,9980	1,84%	0,9900	1,0100	0,9870	964.544	958.997,00
06/6/2018	0,9800	-0,51%	0,9950	0,9990	0,9700	692.649	684.732,00
05/6/2018	0,9850	-0,10%	0,9940	1,0000	0,9750	687.494	677.016,00
04/6/2018	0,9860	2,18%	0,9710	0,9900	0,9550	663.019	644.481,00
01/6/2018	0,9650	1,79%	0,9560	0,9770	0,9420	1.016.454	981.941,00
31/5/2018	0,9480	2,16%	0,9280	0,9750	0,9130	943.941	884.260,00
30/5/2018	0,9280	13,17%	0,8200	0,9370	0,8110	1.251.587	1.098.534,00
29/5/2018	0,8200	-1,80%	0,8400	0,8400	0,7560	1.053.815	838.481,00
25/5/2018	0,8350	-5,11%	0,8830	0,8850	0,8350	960.569	838.105,00
24/5/2018	0,8800	-4,35%	0,9200	0,9260	0,8800	932.508	835.870,00
23/5/2018	0,9200	-2,95%	0,9440	0,9440	0,9200	389.377	363.018,00
22/5/2018	0,9480	-0,84%	0,9600	0,9690	0,9460	734.627	701.442,00
21/5/2018	0,9560	-1,85%	0,9800	0,9910	0,9560	490.223	475.699,00
18/5/2018	0,9740	-1,91%	0,9930	1,0180	0,9740	722.624	714.513,00
17/5/2018	0,9930	5,19%	0,9500	0,9990	0,9450	961.011	946.241,00
16/5/2018	0,9440	1,18%	0,9330	0,9590	0,9180	1.746.187	1.639.686,00
15/5/2018	0,9330	2,87%	0,9960	0,9960	0,9330	1.913.935	1.856.687,00
14/5/2018	0,9070	-0,87%	0,9140	0,9420	0,8890	824.326	757.759,00
11/5/2018	0,9150	3,51%	0,8970	0,9390	0,8870	808.187	740.820,00
10/5/2018	0,8840	-3,49%	0,9160	0,9210	0,8800	644.821	580.234,00
09/5/2018	0,9160	4,09%	0,9500	0,9500	0,8900	1.100.951	1.015.853,00
08/5/2018	0,8800	-10,20%	0,9830	1,0000	0,6860	3.212.811	2.610.588,00
07/5/2018	0,9800	-6,67%	1,0500	1,0580	0,9740	1.115.619	1.130.267,00
04/5/2018	1,0500	-8,70%	1,1400	1,1500	1,0400	607.736	662.269,00
03/5/2018	1,1500	-1,20%	1,1600	1,1680	1,1440	278.703	322.267,00
02/5/2018	1,1640	-1,69%	1,1720	1,1840	1,1640	202.206	237.062,00
30/4/2018	1,1840	0,17%	1,1900	1,1940	1,1740	220.528	261.093,00
27/4/2018	1,1820	0,85%	1,1800	1,2020	1,1700	480.289	569.606,00
26/4/2018	1,1720	0,51%	1,1620	1,1780	1,1600	215.035	251.179,00
25/4/2018	1,1660	-1,52%	1,1760	1,1900	1,1660	328.043	385.205,00
24/4/2018	1,1840	-0,67%	1,1920	1,2060	1,1800	367.182	437.081,00
23/4/2018	1,1920	1,19%	1,1960	1,2140	1,1900	653.892	787.419,00
20/4/2018	1,1780	0,17%	1,1800	1,1880	1,1660	419.036	492.731,00
19/4/2018	1,1760	-1,34%	1,1720	1,1940	1,1720	323.314	382.832,00
18/4/2018	1,1920	-1,00%	1,2020	1,2060	1,1820	718.967	861.347,00
17/4/2018	1,2040	0,50%	1,2000	1,2060	1,1760	662.735	795.465,00
16/4/2018	1,1980	2,92%	1,1600	1,1980	1,1540	601.436	711.378,00
13/4/2018	1,1640	3,01%	1,1280	1,1740	1,1280	375.095	436.903,00
12/4/2018	1,1300	4,82%	1,0740	1,1380	1,0700	508.628	564.773,00
11/4/2018	1,0780	-2,88%	1,0940	1,1060	1,0640	260.777	283.536,00
10/4/2018	1,1100	2,78%	1,1100	1,1100	1,0840	225.749	248.555,00
05/4/2018	1,0800	1,89%	1,0660	1,1060	1,0500	387.986	420.078,00
04/4/2018	1,0600	-2,75%	1,0900	1,1000	1,0600	322.716	347.717,00
03/4/2018	1,0900	-5,22%	1,1500	1,1500	1,0700	327.625	358.621,00
29/3/2018	1,1500	-2,54%	1,1880	1,1880	1,1200	316.910	365.237,00
28/3/2018	1,1800	-1,99%	1,1940	1,2080	1,1780	106.006	125.569,00
27/3/2018	1,2040	-0,50%	1,2280	1,2280	1,2040	179.229	217.521,00
26/3/2018	1,2100	0,83%	1,1960	1,2160	1,1960	219.206	264.354,00
23/3/2018	1,2000	0,50%	1,1820	1,2000	1,1760	293.288	348.645,00
22/3/2018	1,1940	-1,65%	1,2180	1,2240	1,1920	428.613	514.885,00
21/3/2018	1,2140	-1,30%	1,2400	1,2400	1,2080	319.660	391.251,00
20/3/2018	1,2300	-0,81%	1,2420	1,2500	1,2200	571.088	709.195,00
19/3/2018	1,2400	-3,13%	1,2540	1,2740	1,2300	205.598	256.584,00
16/3/2018	1,2800	-0,31%	1,2740	1,2880	1,2600	264.423	336.246,00
15/3/2018	1,2840	-1,08%	1,2840	1,3040	1,2680	267.304	344.609,00
14/3/2018	1,2980	0,93%	1,2860	1,3000	1,2680	578.988	743.434,00
13/3/2018	1,2860	0,31%	1,2960	1,2980	1,2740	270.058	347.656,00
12/3/2018	1,2820	1,26%	1,2760	1,2960	1,2640	525.827	676.288,00
09/3/2018	1,2660	0,96%	1,2700	1,2720	1,2500	336.374	424.978,00
08/3/2018	1,2540	1,95%	1,2300	1,2560	1,2140	442.853	547.411,00
07/3/2018	1,2300	-3,00%	1,2680	1,2680	1,2180	501.218	624.806,00
06/3/2018	1,2680	-1,40%	1,2940	1,3100	1,2580	239.359	306.896,00
05/3/2018	1,2860	-3,16%	1,3300	1,3380	1,2620	430.563	557.399,00
02/3/2018	1,3280	-2,50%	1,3400	1,3620	1,3200	223.656	298.678,00
01/3/2018	1,3620	1,64%	1,3460	1,3680	1,3360	327.223	441.369,00
28/2/2018	1,3400	-1,18%	1,3540	1,3620	1,3400	257.973	347.639,00
27/2/2018	1,3560	-2,59%	1,3920	1,3980	1,3360	553.046	757.587,00
26/2/2018	1,3920	-1,42%	1,4000	1,4100	1,3920	548.787	768.440,00
23/2/2018	1,4120	0,86%	1,4100	1,4120	1,3920	424.965	595.687,00
22/2/2018	1,4000	0,00%	1,4000	1,4100	1,3880	874.342	1.225.183,00
21/2/2018	1,4000	4,32%	1,3420	1,4000	1,3380	628.816	860.660,00
20/2/2018	1,3420	-0,74%	1,3520	1,3520	1,3360	216.481	290.472,00
16/2/2018	1,3520	-0,29%	1,3560	1,3620	1,3400	830.149	1.120.070,00
15/2/2018	1,3560	1,95%	1,3460	1,3660	1,3460	500.766	678.543,00
14/2/2018	1,3300	-2,92%	1,3760	1,3760	1,3100	571.530	766.328,00
13/2/2018	1,3700	-1,44%	1,3940	1,3940	1,3200	1.425.440	1.933.571,00
12/2/2018	1,3900	0,00%	1,4060	1,4180	1,3820	822.159	1.153.987,00
09/2/2018	1,3900	-2,80%	1,4000	1,4260	1,3860	352.277	494.219,00
08/2/2018	1,4300	0,00%	1,4300	1,4560	1,4260	1.734.785	2.487.804,00
07/2/2018	1,4300	0,42%	1,4380	1,4440	1,4220	830.507	1.189.162,00
06/2/2018	1,4240	-0,56%	1,3700	1,4240	1,3500	2.140.233	2.967.557,00
05/2/2018	1,4320	-3,24%	1,4800	1,4800	1,3940	1.155.004	1.651.857,00
02/2/2018	1,4800	0,14%	1,4940	1,5120	1,4380	1.460.137	2.141.983,00
01/2/2018	1,4780	2,21%	1,4500	1,5000	1,4500	2.035.324	3.010.312,00
31/1/2018	1,4460	5,70%	1,3620	1,4580	1,3540	2.171.720	3.063.491,00
30/1/2018	1,3680	0,74%	1,3500	1,4120	1,3440	3.081.787	4.266.819,00
29/1/2018	1,3580	2,11%	1,3300	1,3580	1,3140	875.536	1.165.593,00
26/1/2018	1,3300	-1,19%	1,3480	1,3500	1,3260	1.044.348	1.399.362,00
25/1/2018	1,3460	-1,32%	1,3500	1,3760	1,3420	1.476.123	2.008.139,00
24/1/2018	1,3640	1,94%	1,3380	1,3900	1,3260	4.472.084	6.048.477,00
23/1/2018	1,3380	-1,62%	1,3660	1,3660	1,3260	2.167.328	2.920.463,00
22/1/2018	1,3600	2,26%	1,3460	1,3640	1,3300	2.025.174	2.740.760,00
19/1/2018	1,3300	3,91%	1,2700	1,3440	1,2700	2.196.184	2.849.819,00
18/1/2018	1,2800	-1,54%	1,3100	1,3100	1,2760	1.257.698	1.626.270,00
17/1/2018	1,3000	1,09%	1,2900	1,3500	1,2620	2.439.558	3.156.971,00
16/1/2018	1,2860	1,58%	1,2700	1,2880	1,2460	1.186.730	1.501.401,00
15/1/2018	1,2660	0,32%	1,2600	1,2800	1,2480	896.341	1.133.653,00
12/1/2018	1,2620	4,47%	1,2100	1,2660	1,2000	1.174.366	1.445.722,00
11/1/2018	1,2080	2,03%	1,1840	1,2080	1,1800	724.143	863.854,00
10/1/2018	1,1840	-1,66%	1,2000	1,2200	1,1600	4.734.996	5.678.602,00
09/1/2018	1,2040	-0,99%	1,2120	1,2160	1,1920	1.104.247	1.327.766,00
08/1/2018	1,2160	1,00%	1,2000	1,2200	1,1900	614.556	742.135,00
05/1/2018	1,2040	1,01%	1,2000	1,2300	1,2000	726.886	880.114,00
04/1/2018	1,1920	1,88%	1,1740	1,1920	1,1640	444.130	523.736,00
03/1/2018	1,1700	0,17%	1,1640	1,1760	1,1560	311.566	361.976,00
02/1/2018	1,1680	3,18%	1,1200	1,1700	1,1200	440.021	501.997,00
29/12/2017	1,1320	2,17%	1,1100	1,1360	1,0980	370.422	413.577,00
28/12/2017	1,1080	-3,65%	1,1500	1,1500	1,0960	440.204	495.098,00
27/12/2017	1,1500	-0,69%	1,1580	1,1780	1,1460	425.234	492.511,00
22/12/2017	1,1580	4,89%	1,1000	1,1660	1,1000	498.602	570.611,00
21/12/2017	1,1040	2,41%	1,0800	1,1060	1,0760	469.436	514.716,00
20/12/2017	1,0780	1,32%	1,0620	1,0840	1,0620	1.667.608	1.786.118,00
19/12/2017	1,0640	-0,56%	1,0700	1,1000	1,0640	978.821	1.054.375,00
18/12/2017	1,0700	4,49%	1,0280	1,0840	1,0200	383.573	406.284,00
15/12/2017	1,0240	-3,40%	1,0600	1,0600	1,0200	285.402	296.805,00
14/12/2017	1,0600	1,15%	1,0600	1,0600	1,0400	214.103	225.376,00
13/12/2017	1,0480	0,58%	1,0220	1,0480	1,0220	90.860	94.685,00
12/12/2017	1,0420	1,76%	1,0100	1,0500	1,0100	172.251	178.346,00
11/12/2017	1,0240	-1,54%	1,0400	1,0440	1,0140	111.396	114.474,00
08/12/2017	1,0400	0,00%	1,0500	1,0600	1,0200	579.096	607.080,00
07/12/2017	1,0400	1,96%	1,0600	1,0700	1,0300	286.107	299.478,00
06/12/2017	1,0200	-4,67%	1,0800	1,0800	1,0100	239.406	248.063,00
05/12/2017	1,0700	-0,93%	1,0700	1,0800	1,0600	68.496	73.163,00
04/12/2017	1,0800	0,00%	1,0800	1,0800	1,0600	189.652	203.288,00
01/12/2017	1,0800	0,93%	1,0800	1,0800	1,0600	104.227	111.422,00
30/11/2017	1,0700	0,00%	1,0700	1,0800	1,0400	85.300	90.255,00
29/11/2017	1,0700	0,00%	1,0700	1,0900	1,0600	218.701	234.561,00
28/11/2017	1,0700	0,94%	1,0400	1,0900	1,0400	269.798	288.533,00
27/11/2017	1,0600	0,95%	1,0500	1,0700	1,0400	83.651	87.959,00
24/11/2017	1,0500	0,00%	1,0500	1,0600	1,0400	181.771	189.440,00
23/11/2017	1,0500	0,96%	1,0400	1,0500	1,0300	96.800	100.809,00
22/11/2017	1,0400	2,97%	1,0200	1,0400	1,0100	202.864	207.014,00
21/11/2017	1,0100	1,00%	0,9900	1,0200	0,9880	118.998	119.190,00
20/11/2017	1,0000	0,30%	0,9830	1,0100	0,9750	218.281	216.734,00
17/11/2017	0,9970	-0,30%	0,9900	1,0100	0,9820	91.395	90.634,00
16/11/2017	1,0000	-0,99%	1,0200	1,0200	0,9840	204.279	204.679,00
15/11/2017	1,0100	-2,88%	1,0300	1,0500	1,0000	182.394	185.697,00
14/11/2017	1,0400	-0,95%	1,0500	1,0900	1,0300	145.512	153.626,00
13/11/2017	1,0500	-2,78%	1,0900	1,0900	1,0300	94.100	99.577,00
10/11/2017	1,0800	0,00%	1,0900	1,1000	1,0700	53.742	57.910,00
09/11/2017	1,0800	-0,92%	1,0700	1,1000	1,0700	139.172	150.887,00
08/11/2017	1,0900	-1,80%	1,1200	1,1200	1,0800	52.305	56.777,00
07/11/2017	1,1100	0,00%	1,1200	1,1200	1,0900	118.410	131.273,00
06/11/2017	1,1100	0,00%	1,1100	1,1200	1,0700	104.949	114.864,00
03/11/2017	1,1100	3,74%	1,0700	1,1100	1,0700	168.983	184.909,00
02/11/2017	1,0700	-0,93%	1,0800	1,0800	1,0600	27.896	29.948,00
01/11/2017	1,0800	0,93%	1,0700	1,0900	1,0700	104.669	113.197,00
31/10/2017	1,0700	1,90%	1,0600	1,0800	1,0400	128.581	135.990,77
30/10/2017	1,0500	-0,94%	1,0800	1,0800	1,0300	72.886	76.413,00
27/10/2017	1,0600	0,00%	1,0700	1,0800	1,0600	48.399	51.685,00
26/10/2017	1,0600	0,00%	1,0700	1,0700	1,0500	62.564	66.583,00
25/10/2017	1,0600	0,00%	1,0700	1,0700	1,0500	212.769	224.658,00
24/10/2017	1,0600	-0,93%	1,0800	1,0900	1,0600	107.969	115.397,00
23/10/2017	1,0700	-0,93%	1,0800	1,0800	1,0600	76.083	81.160,00
20/10/2017	1,0800	0,00%	1,0700	1,1000	1,0700	72.632	78.501,00
19/10/2017	1,0800	-2,70%	1,0900	1,1100	1,0600	185.174	199.520,00
18/10/2017	1,1100	-0,89%	1,1200	1,1300	1,1000	387.898	430.396,00
17/10/2017	1,1200	-1,75%	1,1200	1,1400	1,1100	99.456	111.033,00
16/10/2017	1,1400	-0,87%	1,1500	1,1700	1,1300	244.612	280.697,00
13/10/2017	1,1500	0,88%	1,1400	1,1600	1,1300	139.099	159.216,00
12/10/2017	1,1400	1,79%	1,1400	1,1400	1,1200	68.055	77.083,00
11/10/2017	1,1200	-1,75%	1,1400	1,1400	1,1200	109.002	122.934,00
10/10/2017	1,1400	0,00%	1,1100	1,1400	1,1100	67.250	76.023,00
09/10/2017	1,1400	0,88%	1,1300	1,1500	1,1300	62.720	71.123,00
06/10/2017	1,1300	0,00%	1,1400	1,1400	1,1200	26.017	29.248,00
05/10/2017	1,1300	-2,59%	1,1700	1,1900	1,1200	242.964	281.914,00
04/10/2017	1,1600	1,75%	1,1400	1,1700	1,1200	224.707	258.621,00
03/10/2017	1,1400	2,70%	1,1100	1,1400	1,1000	56.854	63.905,00
02/10/2017	1,1100	0,00%	1,1100	1,1200	1,0900	23.486	25.943,00
29/9/2017	1,1100	-1,77%	1,1400	1,1400	1,1100	28.459	31.894,00
28/9/2017	1,1300	1,80%	1,1300	1,1400	1,1100	54.737	61.578,00
27/9/2017	1,1100	-0,89%	1,1000	1,1200	1,0900	67.053	73.949,00
26/9/2017	1,1200	2,75%	1,0900	1,1200	1,0500	96.661	104.593,00
25/9/2017	1,0900	-3,54%	1,1200	1,1300	1,0600	191.647	209.871,00
22/9/2017	1,1300	0,89%	1,1300	1,1400	1,1000	83.121	92.983,00
21/9/2017	1,1200	0,90%	1,1100	1,1400	1,1100	102.679	115.416,00
20/9/2017	1,1100	-2,63%	1,1600	1,1700	1,0700	537.305	607.116,00
19/9/2017	1,1400	7,55%	1,0600	1,1400	1,0500	350.982	384.970,00
18/9/2017	1,0600	-4,50%	1,1000	1,1300	1,0600	184.132	200.296,00
15/9/2017	1,1100	-0,89%	1,1100	1,1200	1,0900	156.637	172.596,00
14/9/2017	1,1200	-3,45%	1,1700	1,1700	1,1100	97.539	110.383,00
13/9/2017	1,1600	1,75%	1,1400	1,1600	1,1200	243.542	278.315,00
12/9/2017	1,1400	-1,72%	1,1600	1,1600	1,1400	192.514	221.525,00
11/9/2017	1,1600	0,87%	1,1500	1,1900	1,1400	538.024	628.777,00
08/9/2017	1,1500	-2,54%	1,1800	1,1800	1,1300	204.874	236.972,00
07/9/2017	1,1800	-1,67%	1,2000	1,2000	1,1700	207.655	245.274,00
06/9/2017	1,2000	1,69%	1,2000	1,2000	1,1700	129.009	152.791,00
05/9/2017	1,1800	-1,67%	1,2000	1,2000	1,1800	128.438	152.121,00
04/9/2017	1,2000	-2,44%	1,2300	1,2300	1,1900	83.092	99.171,00
01/9/2017	1,2300	0,00%	1,2200	1,2600	1,2000	323.333	398.575,00
31/8/2017	1,2300	-3,15%	1,2700	1,2800	1,2300	119.078	147.334,00
30/8/2017	1,2700	0,79%	1,2600	1,3100	1,2600	359.174	459.489,00
29/8/2017	1,2600	0,00%	1,2500	1,2800	1,2300	321.908	403.897,00
28/8/2017	1,2600	6,78%	1,1900	1,2800	1,1900	545.677	676.806,00
25/8/2017	1,1800	-1,67%	1,2000	1,2000	1,1600	112.785	133.273,00
24/8/2017	1,2000	0,00%	1,2000	1,2000	1,1900	72.644	87.003,00
23/8/2017	1,2000	-0,83%	1,2100	1,2100	1,1900	82.030	98.265,00
22/8/2017	1,2100	0,00%	1,2000	1,2100	1,2000	64.156	77.029,00
21/8/2017	1,2100	0,00%	1,2300	1,2400	1,2100	138.597	168.325,00
18/8/2017	1,2100	0,00%	1,2400	1,2400	1,2000	91.278	110.590,00
17/8/2017	1,2100	-1,63%	1,2400	1,2600	1,2100	128.404	159.101,00
16/8/2017	1,2300	-0,81%	1,2200	1,2400	1,2200	242.430	299.632,00
14/8/2017	1,2400	1,64%	1,2100	1,2400	1,2000	139.844	170.560,00
11/8/2017	1,2200	-1,61%	1,2300	1,2500	1,2100	211.413	256.878,00
10/8/2017	1,2400	-1,59%	1,2400	1,2600	1,2300	21.859	27.174,00
09/8/2017	1,2600	-0,79%	1,2600	1,2600	1,2200	252.375	315.241,00
08/8/2017	1,2700	1,60%	1,2500	1,2700	1,2400	436.050	545.502,00
07/8/2017	1,2500	0,00%	1,2500	1,2600	1,2400	272.375	340.249,00
04/8/2017	1,2500	0,00%	1,2500	1,2800	1,2500	286.197	360.178,00
03/8/2017	1,2500	0,00%	1,2300	1,2500	1,2100	324.261	398.738,00

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.%