Συνεχης ενημερωση

ΙΝΤΡΑΛΟΤ Α.Ε. (ΙΝΛΟΤ)

1,2100 €

0,0100 (0,83%)

Άνοιγμα 1,2100
Υψηλό 1,2200
Χαμηλό 1,1940

Όγκος 2.542.229
Τζίρος 3.089.872 €
Πράξεις 264

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/1/2016	1,2000	0,84%	1,2000	1,2000	1,1700	46.758	55.668,96
18/1/2016	1,1900	0,00%	1,1900	1,2000	1,1600	104.772	124.201,66
15/1/2016	1,1900	0,00%	1,1700	1,2000	1,1500	119.330	141.758,07
14/1/2016	1,1900	2,59%	1,1700	1,1900	1,1300	34.503	39.876,67
13/1/2016	1,1600	0,00%	1,1500	1,1700	1,1300	42.052	48.715,76
12/1/2016	1,1600	0,87%	1,1200	1,1600	1,1200	24.050	27.552,39
11/1/2016	1,1500	2,68%	1,1400	1,1500	1,1100	30.717	34.779,78
08/1/2016	1,1200	-2,61%	1,1600	1,1600	1,1200	88.967	100.406,25
07/1/2016	1,1500	-4,17%	1,1600	1,1700	1,1400	71.793	82.377,26
05/1/2016	1,2000	2,56%	1,1800	1,2000	1,1600	53.739	63.313,27
04/1/2016	1,1700	0,00%	1,1900	1,2000	1,1500	105.234	124.328,43
31/12/2015	1,1700	5,41%	1,1000	1,1700	1,1000	94.077	107.708,94
30/12/2015	1,1100	1,83%	1,0900	1,1100	1,0800	164.096	178.902,42
29/12/2015	1,0900	-0,91%	1,0900	1,1000	1,0700	95.520	103.834,30
28/12/2015	1,1000	0,00%	1,1000	1,1100	1,0600	49.068	53.353,06
23/12/2015	1,1000	-2,65%	1,1000	1,1200	1,0400	606.277	651.944,81
22/12/2015	1,1300	-4,24%	1,1600	1,1700	1,1300	21.535	24.844,98
21/12/2015	1,1800	1,72%	1,1900	1,1900	1,1600	36.879	43.346,53
18/12/2015	1,1600	-2,52%	1,1900	1,1900	1,1500	23.373	27.577,62
17/12/2015	1,1900	0,00%	1,2300	1,2300	1,1700	58.881	70.273,47
16/12/2015	1,1900	2,59%	1,1800	1,2000	1,1600	35.391	41.984,40
15/12/2015	1,1600	-3,33%	1,2000	1,2000	1,1200	50.287	58.367,04
14/12/2015	1,2000	-1,64%	1,2200	1,2200	1,1300	44.983	53.337,83
11/12/2015	1,2200	-3,94%	1,2700	1,2700	1,1900	31.433	38.357,88
10/12/2015	1,2700	-1,55%	1,3000	1,3000	1,2700	19.703	25.245,71
09/12/2015	1,2900	0,00%	1,3100	1,3100	1,2600	31.169	40.142,85
08/12/2015	1,2900	-2,27%	1,3200	1,3200	1,2800	56.965	74.147,59
07/12/2015	1,3200	0,76%	1,3400	1,3400	1,3200	11.036	14.583,22
04/12/2015	1,3100	-0,76%	1,3200	1,3200	1,3100	31.857	42.863,30
03/12/2015	1,3200	0,00%	1,3400	1,3400	1,3200	14.133	19.254,15
02/12/2015	1,3200	-2,94%	1,3600	1,3700	1,2800	58.070	77.950,56
01/12/2015	1,3600	-1,45%	1,3800	1,3800	1,3600	55.133	75.606,22
30/11/2015	1,3800	2,99%	1,3100	1,3800	1,3100	44.299	60.593,28
27/11/2015	1,3400	-1,47%	1,3500	1,3600	1,3200	49.270	66.280,05
26/11/2015	1,3600	0,74%	1,3600	1,3800	1,3500	13.700	18.594,12
25/11/2015	1,3500	-2,17%	1,3800	1,3800	1,3500	51.948	70.764,08
24/11/2015	1,3800	0,00%	1,3900	1,3900	1,3700	31.325	43.131,76
23/11/2015	1,3800	-2,82%	1,4100	1,4100	1,3800	111.710	156.041,38
20/11/2015	1,4200	2,16%	1,4000	1,4300	1,3900	48.167	67.506,82
19/11/2015	1,3900	-5,44%	1,4400	1,4400	1,3900	55.779	78.978,86
18/11/2015	1,4700	1,38%	1,4500	1,4700	1,4300	14.898	21.487,93
17/11/2015	1,4500	0,00%	1,4600	1,4800	1,4400	35.200	51.090,01
16/11/2015	1,4500	-1,36%	1,4700	1,4700	1,4500	30.807	44.963,16
13/11/2015	1,4700	-1,34%	1,4900	1,4900	1,4600	44.368	65.324,59
12/11/2015	1,4900	-0,67%	1,5000	1,5100	1,4800	25.926	38.737,35
11/11/2015	1,5000	2,04%	1,4700	1,5000	1,4700	136.612	204.838,18
10/11/2015	1,4700	-1,34%	1,4800	1,4900	1,4600	10.920	16.137,45
09/11/2015	1,4900	0,68%	1,4700	1,4900	1,4700	10.323	15.228,59
06/11/2015	1,4800	0,00%	1,4800	1,4900	1,4700	21.002	31.039,45
05/11/2015	1,4800	-1,33%	1,5200	1,5200	1,4500	38.780	57.777,94
04/11/2015	1,5000	0,00%	1,5000	1,5200	1,5000	17.908	26.974,64
03/11/2015	1,5000	0,00%	1,5000	1,5000	1,4500	72.293	107.592,56
02/11/2015	1,5000	-0,66%	1,5000	1,5100	1,4700	147.793	220.911,66
30/10/2015	1,5100	-1,31%	1,5300	1,5300	1,5000	17.567	26.789,95
29/10/2015	1,5300	-3,16%	1,5600	1,5600	1,5300	118.378	182.092,64
27/10/2015	1,5800	0,00%	1,5800	1,5900	1,5600	46.751	73.539,24
26/10/2015	1,5800	3,27%	1,5600	1,5800	1,5400	31.618	49.597,09
23/10/2015	1,5300	0,00%	1,5600	1,5700	1,5200	282.186	432.694,22
22/10/2015	1,5300	-1,29%	1,5300	1,5700	1,5300	110.888	171.513,76
21/10/2015	1,5500	-1,27%	1,5800	1,5800	1,5400	127.700	198.733,28
20/10/2015	1,5700	0,00%	1,5700	1,5900	1,5700	42.193	66.439,86
19/10/2015	1,5700	-1,88%	1,6000	1,6000	1,5600	72.034	114.084,68
16/10/2015	1,6000	0,00%	1,6000	1,6000	1,5600	49.380	78.936,88
15/10/2015	1,6000	0,63%	1,5700	1,6000	1,5700	54.316	86.734,79
14/10/2015	1,5900	0,00%	1,5900	1,6100	1,5900	3.981	6.342,79
13/10/2015	1,5900	-3,05%	1,6200	1,6300	1,5900	65.708	105.796,88
12/10/2015	1,6400	-0,61%	1,6400	1,6400	1,6300	51.627	84.591,11
09/10/2015	1,6500	-0,60%	1,6600	1,6600	1,6400	69.703	115.019,68
08/10/2015	1,6600	0,00%	1,6200	1,6700	1,6200	124.371	205.898,02
07/10/2015	1,6600	0,61%	1,6300	1,6600	1,6000	92.197	151.564,88
06/10/2015	1,6500	0,00%	1,6500	1,6500	1,6200	117.250	192.516,65
05/10/2015	1,6500	-0,60%	1,6600	1,6700	1,6400	59.365	98.492,63
02/10/2015	1,6600	-1,78%	1,6900	1,6900	1,6600	24.285	40.618,60
01/10/2015	1,6900	-0,59%	1,7000	1,7000	1,6400	69.760	116.863,47
30/9/2015	1,7000	1,19%	1,7000	1,7000	1,6200	372.124	612.736,28
29/9/2015	1,6800	0,00%	1,6700	1,6900	1,6600	12.177	20.369,30
28/9/2015	1,6800	0,60%	1,7000	1,7000	1,6600	3.609	6.040,81
25/9/2015	1,6700	1,21%	1,6700	1,6800	1,6700	15.670	26.175,60
24/9/2015	1,6500	-0,60%	1,6600	1,6800	1,6400	16.920	28.052,69
23/9/2015	1,6600	-0,60%	1,6700	1,6800	1,6500	19.031	31.585,05
22/9/2015	1,6700	-0,60%	1,6900	1,7000	1,6700	30.514	51.332,78
21/9/2015	1,6800	2,44%	1,6400	1,6900	1,6400	35.430	58.957,83
18/9/2015	1,6400	-2,38%	1,6900	1,7000	1,6100	86.906	144.519,08
17/9/2015	1,6800	-1,18%	1,7000	1,7000	1,6600	40.983	69.138,77
16/9/2015	1,7000	1,80%	1,6900	1,7000	1,6700	19.905	33.505,87
15/9/2015	1,6700	-1,76%	1,7000	1,7000	1,6700	43.671	73.856,13
14/9/2015	1,7000	-1,16%	1,6700	1,7300	1,6700	91.761	156.395,21
11/9/2015	1,7200	1,18%	1,7000	1,7600	1,6400	87.454	149.288,76
10/9/2015	1,7000	8,28%	1,5900	1,7100	1,5700	81.366	133.662,83
09/9/2015	1,5700	2,61%	1,5100	1,5800	1,5100	179.131	274.631,66
08/9/2015	1,5300	0,66%	1,5200	1,5600	1,5000	72.233	109.630,84
07/9/2015	1,5200	2,70%	1,4800	1,5200	1,4600	83.060	124.428,96
04/9/2015	1,4800	-1,33%	1,4800	1,5200	1,4700	64.281	95.604,32
03/9/2015	1,5000	2,04%	1,5000	1,5000	1,4700	105.623	158.349,64
02/9/2015	1,4700	0,68%	1,4200	1,4700	1,4200	9.063	13.197,22
01/9/2015	1,4600	-3,95%	1,5200	1,5200	1,4600	49.821	74.356,30
31/8/2015	1,5200	1,33%	1,5000	1,5300	1,5000	14.595	21.956,48
28/8/2015	1,5000	2,74%	1,5000	1,5000	1,5000	18.123	27.184,50
27/8/2015	1,4600	-2,67%	1,6500	1,6500	1,4600	7.443	11.295,91
26/8/2015	1,5000	-0,66%	1,5000	1,5100	1,5000	22.233	33.354,50
25/8/2015	1,5100	0,67%	1,5200	1,5700	1,4800	308.621	463.482,41
24/8/2015	1,5000	-3,23%	1,4500	1,5300	1,4500	77.923	116.567,94
21/8/2015	1,5500	0,65%	1,4800	1,5500	1,4800	5.933	8.959,06
20/8/2015	1,5400	-1,28%	1,5700	1,5700	1,5300	9.244	14.385,54
19/8/2015	1,5600	0,65%	1,5500	1,5900	1,5500	33.516	52.387,56
18/8/2015	1,5500	-2,52%	1,6000	1,6200	1,5400	19.082	30.068,86
17/8/2015	1,5900	1,92%	1,5900	1,6000	1,5600	10.453	16.462,30
14/8/2015	1,5600	-2,50%	1,6100	1,6300	1,5600	15.794	25.082,19
13/8/2015	1,6000	0,00%	1,5700	1,6000	1,5700	16.118	25.610,14
12/8/2015	1,6000	-1,84%	1,6300	1,6500	1,5800	25.728	41.643,62
11/8/2015	1,6300	0,00%	1,6300	1,6600	1,6000	4.280	6.982,16
10/8/2015	1,6300	5,84%	1,5400	1,6600	1,5400	11.646	18.675,11
07/8/2015	1,5400	0,00%	1,5300	1,5800	1,5200	16.055	24.792,14
06/8/2015	1,5400	2,67%	1,5200	1,5500	1,5000	7.916	12.034,56
05/8/2015	1,5000	-1,32%	1,5500	1,5500	1,4200	39.293	58.968,70
04/8/2015	1,5200	0,00%	1,5200	1,5300	1,4700	27.249	40.982,43
03/8/2015	1,5200	-10,59%	1,2600	1,5600	1,2600	93.787	127.034,56
26/6/2015	1,7000	3,03%	1,6200	1,7300	1,6100	102.870	172.114,96
25/6/2015	1,6500	4,43%	1,5700	1,6500	1,5100	112.296	180.077,63
24/6/2015	1,5800	-3,07%	1,6300	1,6300	1,5500	11.993	19.101,21
23/6/2015	1,6300	1,87%	1,6300	1,6500	1,6000	60.196	98.740,69
22/6/2015	1,6000	3,23%	1,5500	1,6200	1,5500	27.445	43.532,86
19/6/2015	1,5500	1,31%	1,5300	1,5500	1,4900	25.037	37.894,31
18/6/2015	1,5300	-1,29%	1,5200	1,5900	1,4300	81.341	122.995,60
17/6/2015	1,5500	-3,13%	1,5400	1,6200	1,4500	51.008	78.981,88
16/6/2015	1,6000	-1,84%	1,6500	1,6500	1,5300	16.474	25.885,95
15/6/2015	1,6300	-1,21%	1,5000	1,6300	1,5000	17.409	27.741,08
12/6/2015	1,6500	0,00%	1,6000	1,6900	1,5900	29.607	49.028,76
11/6/2015	1,6500	1,23%	1,6800	1,7000	1,6200	46.628	77.897,22
10/6/2015	1,6300	3,16%	1,5400	1,6700	1,5400	51.288	81.266,53
09/6/2015	1,5800	0,00%	1,5500	1,6500	1,5300	34.993	56.177,73
08/6/2015	1,5800	-4,82%	1,6600	1,6900	1,5400	74.617	120.384,09
05/6/2015	1,6600	-0,60%	1,6600	1,7000	1,6300	116.388	194.265,52
04/6/2015	1,6700	-0,60%	1,6900	1,7000	1,6700	8.262	13.944,16
03/6/2015	1,6800	1,82%	1,6700	1,7400	1,6600	24.433	41.736,28
02/6/2015	1,6500	-0,60%	1,6600	1,7500	1,6400	95.368	162.127,29
29/5/2015	1,6600	-4,60%	1,7300	1,8000	1,6600	130.550	223.692,40
28/5/2015	1,7400	-1,69%	1,7700	1,8000	1,7400	42.891	76.138,10
27/5/2015	1,7700	0,00%	1,7500	1,7900	1,7500	5.090	9.022,44
26/5/2015	1,7700	0,57%	1,7500	1,7800	1,7500	11.410	20.141,20
25/5/2015	1,7600	-1,12%	1,7500	1,7700	1,7300	2.760	4.834,35
22/5/2015	1,7800	-0,56%	1,7700	1,7900	1,7700	6.196	11.025,18
21/5/2015	1,7900	1,13%	1,7800	1,7900	1,7400	14.105	,00
20/5/2015	1,7700	-0,56%	1,8300	1,8300	1,7600	7.487	,00
19/5/2015	1,7800	1,71%	1,7400	1,8300	1,7400	50.922	,00
18/5/2015	1,7500	2,34%	1,7500	1,7500	1,7100	17.408	,00
15/5/2015	1,7100	-1,72%	1,7400	1,7700	1,7100	20.676	,00
14/5/2015	1,7400	2,35%	1,7300	1,7800	1,6900	23.340	,00
13/5/2015	1,7000	-1,16%	1,8200	1,8300	1,7000	36.881	,00
12/5/2015	1,7200	0,00%	1,7500	1,7500	1,7000	16.972	,00
11/5/2015	1,7200	-0,58%	1,7500	1,7600	1,6700	43.691	,00
08/5/2015	1,7300	-1,14%	1,7500	1,7800	1,7100	27.715	,00
07/5/2015	1,7500	-1,69%	1,7800	1,8600	1,7400	98.949	,00
06/5/2015	1,7800	5,33%	1,6500	1,8100	1,6300	1.076.819	,00
05/5/2015	1,6900	-3,43%	1,6700	1,7700	1,6500	94.321	,00
04/5/2015	1,7500	7,36%	1,6000	1,7600	1,6000	112.605	,00
30/4/2015	1,6300	3,16%	1,5500	1,7000	1,5300	726.522	,00
29/4/2015	1,5800	3,27%	1,5200	1,5800	1,5200	51.947	,00
28/4/2015	1,5300	0,66%	1,5200	1,5400	1,4800	49.055	,00
27/4/2015	1,5200	1,33%	1,4800	1,5400	1,4800	31.089	,00
24/4/2015	1,5000	0,00%	1,5000	1,5300	1,4700	70.636	,00
23/4/2015	1,5000	0,00%	1,4800	1,5200	1,4800	111.033	,00
22/4/2015	1,5000	-1,32%	1,5000	1,5200	1,4300	68.536	,00
21/4/2015	1,5200	-0,65%	1,5600	1,5600	1,4900	220.484	,00
20/4/2015	1,5300	1,32%	1,5000	1,5400	1,4900	8.023	,00
17/4/2015	1,5100	-2,58%	1,5500	1,5500	1,5000	49.736	,00
16/4/2015	1,5500	2,65%	1,5300	1,5500	1,4800	69.895	,00
15/4/2015	1,5100	-1,95%	1,5500	1,5700	1,4800	25.360	,00
14/4/2015	1,5400	0,65%	1,5600	1,5600	1,5000	27.561	,00
09/4/2015	1,5300	1,32%	1,5200	1,5300	1,5000	5.075	,00
08/4/2015	1,5100	0,67%	1,5200	1,5200	1,4500	54.836	,00
07/4/2015	1,5000	-1,96%	1,5000	1,5200	1,4700	23.025	,00
02/4/2015	1,5300	0,00%	1,5000	1,5400	1,4900	107.196	,00
01/4/2015	1,5300	2,00%	1,5300	1,5400	1,5000	138.002	,00
31/3/2015	1,5000	-0,66%	1,5100	1,5500	1,5000	62.791	,00
30/3/2015	1,5100	-1,95%	1,5100	1,5600	1,4700	213.925	,00
27/3/2015	1,5400	1,99%	1,5100	1,5700	1,5000	125.928	,00
26/3/2015	1,5100	0,00%	1,4400	1,5400	1,4400	468.661	,00
24/3/2015	1,5100	-0,66%	1,5400	1,5500	1,4900	149.785	,00
23/3/2015	1,5200	3,40%	1,5100	1,5500	1,5000	42.272	,00
20/3/2015	1,4700	-8,70%	1,6400	1,6500	1,4700	748.667	,00
19/3/2015	1,6100	0,63%	1,6000	1,6200	1,5900	34.331	,00
18/3/2015	1,6000	-1,23%	1,6200	1,6200	1,5400	136.332	,00
17/3/2015	1,6200	1,25%	1,5600	1,6200	1,5600	6.814	,00
16/3/2015	1,6000	1,27%	1,6200	1,6300	1,5500	135.593	,00
13/3/2015	1,5800	-4,24%	1,6300	1,6600	1,5800	109.725	,00
12/3/2015	1,6500	-2,37%	1,6500	1,6900	1,6400	62.677	,00
11/3/2015	1,6900	0,00%	1,6600	1,7000	1,6400	58.298	,00
10/3/2015	1,6900	-0,59%	1,7000	1,7200	1,6500	73.328	,00
09/3/2015	1,7000	-2,30%	1,7400	1,7600	1,6600	132.053	,00
06/3/2015	1,7400	-0,57%	1,6900	1,7500	1,6900	48.863	,00
05/3/2015	1,7500	0,57%	1,7400	1,7500	1,6200	183.591	,00
04/3/2015	1,7400	-2,79%	1,7900	1,7900	1,7200	164.277	,00
03/3/2015	1,7900	-0,56%	1,8000	1,8000	1,7500	35.478	,00
02/3/2015	1,8000	0,56%	1,7500	1,8000	1,7500	51.394	,00
27/2/2015	1,7900	1,70%	1,7800	1,7900	1,7000	107.234	,00
26/2/2015	1,7600	0,00%	1,7100	1,7800	1,7100	105.268	,00
25/2/2015	1,7600	0,57%	1,7500	1,7600	1,6900	110.550	,00
24/2/2015	1,7500	6,06%	1,7400	1,7500	1,6400	258.130	,00
20/2/2015	1,6500	1,23%	1,6600	1,6600	1,5800	95.799	,00
19/2/2015	1,6300	0,00%	1,6300	1,6500	1,5800	115.530	,00
18/2/2015	1,6300	1,24%	1,6500	1,6600	1,6100	35.190	,00
17/2/2015	1,6100	-4,73%	1,6300	1,7000	1,6000	137.211	,00
16/2/2015	1,6900	0,60%	1,6300	1,6900	1,6300	142.605	,00
13/2/2015	1,6800	2,44%	1,6900	1,7000	1,6300	312.782	,00
12/2/2015	1,6400	0,61%	1,6700	1,6800	1,6200	55.599	,00
11/2/2015	1,6300	-1,21%	1,5400	1,6500	1,5300	172.935	,00
10/2/2015	1,6500	6,45%	1,5500	1,6700	1,5500	93.111	,00
09/2/2015	1,5500	0,65%	1,5000	1,5500	1,5000	92.043	,00
06/2/2015	1,5400	1,32%	1,5200	1,5400	1,5000	186.465	,00
05/2/2015	1,5200	-1,30%	1,4600	1,5400	1,4500	100.734	,00
04/2/2015	1,5400	2,67%	1,4500	1,5700	1,4500	116.596	,00
03/2/2015	1,5000	13,64%	1,3800	1,5200	1,3600	251.688	,00
02/2/2015	1,3200	0,76%	1,3500	1,3700	1,3100	94.179	,00
30/1/2015	1,3100	-1,50%	1,3000	1,3300	1,2600	268.775	,00
29/1/2015	1,3300	-0,75%	1,3400	1,3400	1,3000	125.347	,00
28/1/2015	1,3400	-0,74%	1,3500	1,3500	1,2700	245.497	,00
27/1/2015	1,3500	-1,46%	1,3800	1,3800	1,2800	120.128	,00
26/1/2015	1,3700	0,00%	1,3500	1,3800	1,3100	100.911	,00
23/1/2015	1,3700	4,58%	1,3400	1,3900	1,3300	144.480	,00
22/1/2015	1,3100	3,15%	1,2600	1,3200	1,2600	86.453	,00
21/1/2015	1,2700	-2,31%	1,2900	1,3000	1,2300	215.801	,00
20/1/2015	1,3000	2,36%	1,2500	1,3000	1,2500	50.243	,00
19/1/2015	1,2700	0,00%	1,2800	1,2900	1,2500	33.337	,00
16/1/2015	1,2700	-0,78%	1,2500	1,2900	1,2400	88.538	,00
15/1/2015	1,2800	1,59%	1,2400	1,2800	1,2300	118.750	,00
14/1/2015	1,2600	1,61%	1,2100	1,2700	1,2100	140.224	,00
13/1/2015	1,2400	2,48%	1,2000	1,2600	1,2000	174.066	,00
12/1/2015	1,2100	5,22%	1,1400	1,2200	1,1400	79.563	,00
09/1/2015	1,1500	5,50%	1,1400	1,1500	1,1200	237.547	,00
08/1/2015	1,0900	-0,91%	1,1200	1,1500	1,0900	128.145	,00
07/1/2015	1,1000	0,92%	1,0600	1,1000	1,0500	63.466	,00
05/1/2015	1,0900	-4,39%	1,1200	1,1200	1,0600	59.197	,00
02/1/2015	1,1400	4,59%	1,0900	1,1600	1,0900	106.788	,00
31/12/2014	1,0900	3,81%	1,0500	1,0900	1,0500	122.613	,00
30/12/2014	1,0500	0,00%	1,0600	1,0700	1,0400	100.536	,00
29/12/2014	1,0500	-7,89%	1,1000	1,1000	1,0100	387.670	,00
23/12/2014	1,1400	-0,87%	1,1400	1,1500	1,1000	116.377	,00
22/12/2014	1,1500	5,50%	1,0600	1,1500	1,0600	124.070	,00
19/12/2014	1,0900	3,81%	1,0800	1,0900	1,0600	253.527	,00
18/12/2014	1,0500	0,00%	1,0000	1,0600	1,0000	193.282	,00
17/12/2014	1,0500	3,96%	1,0200	1,0500	1,0100	38.916	,00
16/12/2014	1,0100	-1,94%	1,0500	1,0700	1,0100	449.888	,00
15/12/2014	1,0300	3,00%	1,0200	1,0800	1,0200	217.980	,00
12/12/2014	1,0000	0,00%	1,0000	1,0500	1,0000	486.317	,00
11/12/2014	1,0000	-5,66%	1,0500	1,0600	0,9900	603.715	,00
10/12/2014	1,0600	-3,64%	1,1000	1,1000	1,0500	226.283	,00
09/12/2014	1,1000	-10,57%	1,1600	1,1800	1,0800	828.892	,00
08/12/2014	1,2300	0,00%	1,2300	1,2700	1,2100	492.508	,00
05/12/2014	1,2300	1,65%	1,2200	1,2700	1,1800	1.192.756	,00
04/12/2014	1,2100	-1,63%	1,2500	1,2600	1,1900	612.404	,00
03/12/2014	1,2300	-1,60%	1,2500	1,2700	1,2300	398.177	,00
02/12/2014	1,2500	5,93%	1,2000	1,2700	1,2000	278.613	,00
01/12/2014	1,1800	0,00%	1,2000	1,2100	1,1800	96.457	,00
28/11/2014	1,1800	-1,67%	1,2000	1,2300	1,1700	179.358	,00
27/11/2014	1,2000	-0,83%	1,2000	1,2000	1,1500	129.275	,00
26/11/2014	1,2100	0,00%	1,2100	1,2100	1,1800	155.229	,00
25/11/2014	1,2100	0,83%	1,1700	1,2100	1,1700	87.723	,00
24/11/2014	1,2000	0,00%	1,2000	1,2200	1,1600	161.599	,00
21/11/2014	1,2000	6,19%	1,1400	1,2100	1,1200	458.448	,00
20/11/2014	1,1300	1,80%	1,1200	1,1400	1,1100	224.918	,00
19/11/2014	1,1100	0,00%	1,1200	1,1700	1,0700	333.330	,00
18/11/2014	1,1100	6,73%	1,0700	1,1100	1,0500	184.713	,00
17/11/2014	1,0400	-0,95%	1,0500	1,0800	1,0400	104.203	,00
14/11/2014	1,0500	0,00%	1,0500	1,1000	1,0400	343.691	,00
13/11/2014	1,0500	-3,67%	1,0400	1,0900	1,0300	146.596	,00
12/11/2014	1,0900	-4,39%	1,1200	1,1400	1,0500	170.138	,00
11/11/2014	1,1400	-1,72%	1,1600	1,1900	1,1000	286.246	,00
10/11/2014	1,1600	-3,33%	1,2000	1,2000	1,1500	49.845	,00
07/11/2014	1,2000	-4,76%	1,2700	1,2700	1,1600	292.295	,00
06/11/2014	1,2600	1,61%	1,2500	1,2700	1,2100	110.782	,00
05/11/2014	1,2400	3,33%	1,2000	1,2500	1,2000	83.777	,00
04/11/2014	1,2000	-0,83%	1,2200	1,2500	1,2000	99.131	,00
03/11/2014	1,2100	7,08%	1,1500	1,2200	1,1500	100.304	,00
31/10/2014	1,1300	-1,74%	1,1900	1,1900	1,1000	247.836	,00
30/10/2014	1,1500	-5,74%	1,2500	1,2600	1,1100	278.723	,00
29/10/2014	1,2200	-6,15%	1,3200	1,3200	1,1900	86.428	,00
27/10/2014	1,3000	-5,11%	1,3800	1,3900	1,2200	278.484	,00
24/10/2014	1,3700	3,79%	1,3500	1,3700	1,3200	297.712	,00
23/10/2014	1,3200	0,76%	1,3100	1,3500	1,2700	113.381	,00
22/10/2014	1,3100	1,55%	1,3000	1,3200	1,2500	120.378	,00
21/10/2014	1,2900	4,03%	1,2400	1,2900	1,2300	174.556	,00
20/10/2014	1,2400	-3,88%	1,3000	1,3000	1,2300	147.301	,00
17/10/2014	1,2900	8,40%	1,2000	1,2900	1,2000	244.113	,00
16/10/2014	1,1900	4,39%	1,1700	1,2000	1,1000	492.075	,00
15/10/2014	1,1400	-8,80%	1,2500	1,2800	1,0800	679.940	,00
14/10/2014	1,2500	-8,09%	1,3600	1,3700	1,2500	278.097	,00
13/10/2014	1,3600	-6,21%	1,4500	1,4900	1,3600	422.179	,00
10/10/2014	1,4500	-3,33%	1,5000	1,5000	1,4500	152.623	,00
09/10/2014	1,5000	0,67%	1,5200	1,5300	1,4800	124.104	,00
08/10/2014	1,4900	-0,67%	1,5000	1,5400	1,4800	94.695	,00
07/10/2014	1,5000	-1,32%	1,5200	1,5300	1,4800	124.470	,00
06/10/2014	1,5200	-0,65%	1,5300	1,5600	1,5100	1.617.836	,00
03/10/2014	1,5300	2,00%	1,5000	1,5500	1,5000	112.267	,00
02/10/2014	1,5000	0,00%	1,5300	1,5500	1,4700	188.422	,00
01/10/2014	1,5000	-6,25%	1,6200	1,6600	1,5000	178.929	,00
30/9/2014	1,6000	-2,44%	1,6100	1,6600	1,5900	87.392	,00
29/9/2014	1,6400	-2,38%	1,6400	1,6600	1,6100	171.431	,00
26/9/2014	1,6800	0,00%	1,6600	1,6800	1,6500	119.617	,00
25/9/2014	1,6800	0,00%	1,7300	1,7300	1,6600	234.556	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%