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
21/3/2016	1,1400	-0,87%	1,1500	1,1500	1,1200	7.801	8.845,15
18/3/2016	1,1500	-0,86%	1,1600	1,1800	1,1500	38.521	44.354,13
17/3/2016	1,1600	-0,85%	1,1800	1,1900	1,1600	7.290	8.536,80
16/3/2016	1,1700	1,74%	1,1400	1,1900	1,1400	64.226	74.548,43
15/3/2016	1,1500	0,00%	1,1600	1,1700	1,1400	302.685	348.386,43
11/3/2016	1,1500	0,88%	1,1500	1,1700	1,1500	260.043	299.298,42
10/3/2016	1,1400	-0,87%	1,1500	1,1500	1,1300	201.104	229.897,27
09/3/2016	1,1500	0,00%	1,1300	1,1500	1,1300	197.195	226.403,30
08/3/2016	1,1500	-1,71%	1,1600	1,1600	1,1400	168.948	194.731,77
07/3/2016	1,1700	1,74%	1,1400	1,1700	1,1300	18.820	21.821,61
04/3/2016	1,1500	0,00%	1,1400	1,1600	1,1200	394.731	450.434,14
03/3/2016	1,1500	0,00%	1,1500	1,1800	1,1400	202.536	233.339,20
02/3/2016	1,1500	0,00%	1,1600	1,1700	1,1400	96.518	111.263,35
01/3/2016	1,1500	1,77%	1,1300	1,1700	1,1200	359.184	421.920,57
29/2/2016	1,1300	-1,74%	1,1500	1,1500	1,1300	38.830	43.968,15
26/2/2016	1,1500	-0,86%	1,1600	1,1800	1,1300	102.900	118.583,50
25/2/2016	1,1600	2,65%	1,1500	1,1700	1,1200	153.699	178.414,81
24/2/2016	1,1300	-0,88%	1,1300	1,1300	1,1000	59.400	66.725,00
23/2/2016	1,1400	-0,87%	1,1300	1,1500	1,1000	281.442	318.072,46
22/2/2016	1,1500	0,88%	1,1400	1,1700	1,1300	9.888	11.349,72
19/2/2016	1,1400	-1,72%	1,1300	1,1500	1,1200	42.958	48.740,18
18/2/2016	1,1600	0,87%	1,1600	1,1900	1,1300	36.812	42.685,39
17/2/2016	1,1500	1,77%	1,1600	1,1800	1,1300	56.853	65.618,36
16/2/2016	1,1300	0,00%	1,1300	1,1500	1,1000	65.126	73.894,96
15/2/2016	1,1300	4,63%	1,0900	1,1300	1,0700	138.290	152.543,00
12/2/2016	1,0800	1,89%	1,1000	1,1000	1,0600	7.333	7.840,50
11/2/2016	1,0600	-1,85%	1,0600	1,1000	1,0100	111.356	115.913,14
10/2/2016	1,0800	-2,70%	1,0800	1,1100	1,0700	92.690	100.836,13
09/2/2016	1,1100	-2,63%	1,1400	1,1400	1,0500	72.786	79.946,18
08/2/2016	1,1400	-5,00%	1,1700	1,1900	1,1000	127.327	146.068,92
05/2/2016	1,2000	1,69%	1,1700	1,2000	1,1600	57.386	67.562,16
04/2/2016	1,1800	-1,67%	1,1600	1,1900	1,1300	46.024	53.522,58
03/2/2016	1,2000	2,56%	1,1400	1,2000	1,1200	70.583	83.106,75
02/2/2016	1,1700	-0,85%	1,1900	1,1900	1,1400	36.739	42.764,68
01/2/2016	1,1800	-0,84%	1,1900	1,1900	1,1800	4.300	5.106,00
29/1/2016	1,1900	1,71%	1,1500	1,1900	1,1500	71.410	83.148,12
28/1/2016	1,1700	-1,68%	1,1700	1,1900	1,1600	17.319	20.266,03
27/1/2016	1,1900	-0,83%	1,1900	1,1900	1,1600	10.922	12.960,18
26/1/2016	1,2000	0,84%	1,1600	1,2000	1,1500	64.279	76.764,54
25/1/2016	1,1900	1,71%	1,1700	1,2000	1,1700	36.367	43.191,69
22/1/2016	1,1700	-1,68%	1,1900	1,2000	1,1700	17.903	21.101,01
21/1/2016	1,1900	0,00%	1,1800	1,2100	1,1600	133.264	159.324,95
20/1/2016	1,1900	-0,83%	1,1600	1,2000	1,1300	129.460	149.487,22
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

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.%