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
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	-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	0,00%	12,1400	12,2400	11,9200	247.921	,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.%