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
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	-1,38%	12,8800	12,8800	12,7400	51.453	,00
14/6/2005	13,0400	-1,81%	13,2600	13,4900	12,9400	86.793	,00
13/6/2005	13,2800	3,11%	12,8600	13,3200	12,8600	123.676	,00
10/6/2005	12,8800	-2,57%	12,9400	13,1400	12,7800	67.339	,00
09/6/2005	13,2200	-0,30%	13,2800	13,3800	13,1800	37.116	,00
08/6/2005	13,2600	0,76%	13,1600	13,6700	13,1600	132.550	,00
07/6/2005	13,1600	2,25%	12,8700	13,3200	12,8700	187.516	,00
06/6/2005	12,8700	3,62%	12,4400	12,9300	12,4000	245.307	,00
03/6/2005	12,4200	0,08%	12,4000	12,4300	12,3400	103.512	,00
02/6/2005	12,4100	-1,59%	12,4000	12,5300	12,3000	149.889	,00
01/6/2005	12,6100	4,82%	11,9300	12,6800	11,9300	175.333	,00
31/5/2005	12,0300	-6,67%	12,9300	13,1700	11,7000	931.406	,00
30/5/2005	12,8900	4,12%	12,3800	12,9200	12,3800	149.169	,00
27/5/2005	12,3800	0,00%	12,3400	12,4400	12,3400	792.134	,00
26/5/2005	12,3800	0,41%	11,9400	12,4000	11,9400	671.247	,00
25/5/2005	12,3300	-0,08%	12,2200	12,3800	12,0600	29.834	,00
24/5/2005	12,3400	2,41%	12,0000	12,3600	12,0000	50.847	,00
23/5/2005	12,0500	2,82%	11,7200	12,0900	11,7200	411.215	,00
20/5/2005	11,7200	-1,10%	11,6600	11,7900	11,6400	197.265	,00
19/5/2005	11,8500	2,69%	11,6900	11,9300	11,5500	274.559	,00
18/5/2005	11,5400	0,26%	11,5400	11,7300	11,5300	317.544	,00
17/5/2005	11,5100	0,44%	11,5000	11,5900	11,4400	106.923	,00
16/5/2005	11,4600	1,69%	11,0300	11,4700	11,0300	58.336	,00
13/5/2005	11,2700	2,92%	10,9100	11,3600	10,9100	42.409	,00
12/5/2005	10,9500	-0,18%	10,9100	11,0000	10,9100	1.549.834	,00
11/5/2005	10,9700	-0,18%	10,9700	10,9900	10,9000	149.455	,00
10/5/2005	10,9900	-1,35%	11,1000	11,1400	10,9300	143.197	,00
09/5/2005	11,1400	0,09%	11,1300	11,1700	11,1200	88.782	,00
06/5/2005	11,1300	-0,18%	11,0600	11,1700	11,0600	159.891	,00
05/5/2005	11,1500	-0,09%	11,3400	11,3400	11,1500	160.275	,00
04/5/2005	11,1600	-1,41%	11,3000	11,3400	11,1400	374.004	,00
03/5/2005	11,3200	-0,44%	11,4800	11,4800	11,2500	208.559	,00
28/4/2005	11,3700	1,07%	11,5900	11,5900	11,3000	213.323	,00
27/4/2005	11,2500	-0,44%	11,2000	11,3400	11,2000	30.479	,00
26/4/2005	11,3000	-0,79%	11,3900	11,3900	11,2500	153.865	,00
25/4/2005	11,3900	-0,44%	11,3900	11,4400	11,3300	122.075	,00
22/4/2005	11,4400	0,00%	11,3500	11,4900	11,3200	941.325	,00
21/4/2005	11,4400	-1,89%	11,5500	11,5500	11,3900	254.640	,00
20/4/2005	11,6600	-0,43%	11,7900	11,8600	11,6400	368.585	,00
19/4/2005	11,7100	-0,17%	11,7300	11,7900	11,6500	95.659	,00
18/4/2005	11,7300	-2,57%	11,7400	11,8400	11,6300	334.894	,00
15/4/2005	12,0400	0,84%	11,9400	12,0700	11,8500	313.899	,00
14/4/2005	11,9400	-2,53%	12,1400	12,2400	11,9200	247.921	,00
13/4/2005	12,2500	2,00%	12,0100	12,3200	12,0100	86.637	,00
12/4/2005	12,0100	0,67%	11,9400	12,0800	11,9200	61.849	,00
11/4/2005	11,9300	-3,24%	12,0900	12,1200	11,9300	34.668	,00
08/4/2005	12,3300	-1,28%	12,4900	12,6300	12,2400	68.469	,00
07/4/2005	12,4900	1,46%	12,2900	12,7800	12,2900	219.130	,00
06/4/2005	12,3100	1,07%	12,1800	12,3600	12,1800	297.810	,00
05/4/2005	12,1800	1,92%	12,1300	12,2200	12,0000	77.777	,00
04/4/2005	11,9500	-0,75%	11,9700	12,0500	11,8500	93.742	,00
01/4/2005	12,0400	2,82%	11,7200	12,0500	11,7200	145.541	,00
31/3/2005	11,7100	1,47%	11,5400	11,8700	11,5400	336.099	,00
30/3/2005	11,5400	-3,03%	11,7900	11,8400	11,4700	463.096	,00
29/3/2005	11,9000	-3,09%	12,0400	12,2100	11,8400	228.541	,00
24/3/2005	12,2800	-0,24%	12,3400	12,3400	12,2400	115.848	,00
23/3/2005	12,3100	-0,49%	12,3700	12,3700	12,1000	241.612	,00
22/3/2005	12,3700	-0,08%	12,3800	12,3800	12,1100	155.353	,00
21/3/2005	12,3800	0,57%	12,3800	12,7300	12,3600	414.857	,00
18/3/2005	12,3100	2,16%	11,8200	12,4100	11,3900	532.756	,00
17/3/2005	12,0500	-2,59%	12,3800	12,3800	11,5200	203.109	,00
16/3/2005	12,3700	-3,59%	12,8300	12,8300	12,2900	158.258	,00
15/3/2005	12,8300	-1,08%	12,9700	12,9800	12,7600	782.139	,00
11/3/2005	12,9700	4,26%	12,4400	13,0100	12,4400	249.345	,00
10/3/2005	12,4400	1,39%	12,2700	12,4800	12,1900	94.912	,00
09/3/2005	12,2700	1,66%	12,1300	12,3400	12,1300	665.525	,00
08/3/2005	12,0700	1,26%	11,9100	12,1400	11,8900	157.450	,00
07/3/2005	11,9200	-0,25%	11,9700	12,0200	11,7900	59.326	,00
04/3/2005	11,9500	-0,99%	12,0100	12,0300	11,8900	106.439	,00
03/3/2005	12,0700	-1,15%	12,3000	12,3000	11,9000	302.347	,00
02/3/2005	12,2100	0,33%	11,9500	12,2900	11,9500	40.613	,00
01/3/2005	12,1700	0,25%	12,1400	12,3900	11,9600	491.841	,00
28/2/2005	12,1400	4,75%	11,6400	12,2300	11,5200	207.463	,00
25/2/2005	11,5900	3,21%	11,2400	11,6600	11,1900	552.689	,00
24/2/2005	11,2300	1,91%	11,0500	11,3000	11,0400	293.265	,00
23/2/2005	11,0200	-1,17%	11,0100	11,1000	10,9600	259.276	,00
22/2/2005	11,1500	-1,68%	11,2500	11,4800	11,0700	143.763	,00
21/2/2005	11,3400	-0,53%	11,3400	11,3900	11,3000	99.661	,00
18/2/2005	11,4000	-1,81%	11,6100	11,6100	11,3800	320.187	,00
17/2/2005	11,6100	3,94%	11,1500	11,6400	11,1500	415.888	,00
16/2/2005	11,1700	4,20%	10,8400	11,2000	10,6400	646.943	,00
15/2/2005	10,7200	-0,19%	10,7400	10,8200	10,6600	181.712	,00
14/2/2005	10,7400	-1,92%	10,8100	10,8100	10,6700	205.794	,00
11/2/2005	10,9500	-1,26%	11,1000	11,1400	10,9200	333.489	,00
10/2/2005	11,0900	1,65%	10,9100	11,1000	10,9000	130.683	,00
09/2/2005	10,9100	0,00%	10,9000	10,9500	10,8900	520.580	,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.%