Συνεχης ενημερωση

    ΜΥΛΟΙ ΚΕΠΕΝΟΥ Α.Β.Ε.Ε. (ΚΕΠΕΝ)

    2,6000

    0,0000 (0,00%)

    • Άνοιγμα 2,6000
    • Υψηλό 2,6000
    • Χαμηλό 2,6000
    • Όγκος 100
    • Τζίρος 260 €
    • Πράξεις 2
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    30/7/2003 3,2300 8,75% 3,0100 3,2600 2,9700 345.140 1.089.905,20
    29/7/2003 2,9700 3,48% 2,7800 3,0600 2,7800 193.226 577.152,80
    28/7/2003 2,8700 -4,65% 2,9800 3,0300 2,7200 113.948 327.040,80
    25/7/2003 3,0100 -4,75% 3,1600 3,1600 2,9400 260.368 786.691,00
    24/7/2003 3,1600 1,28% 3,1800 3,1800 3,0300 481.914 1.473.547,60
    23/7/2003 3,1200 -4,29% 3,2300 3,3000 3,0800 137.084 435.386,60
    22/7/2003 3,2600 0,93% 3,1600 3,2900 3,0500 236.241 740.667,00
    21/7/2003 3,2300 13,33% 2,9700 3,3100 2,9600 238.545 735.789,00
    18/7/2003 2,8500 4,78% 2,7500 2,9300 2,7000 123.888 352.926,00
    17/7/2003 2,7200 1,12% 2,6500 2,7900 2,6100 108.121 295.469,60
    16/7/2003 2,6900 5,49% 2,5700 2,8100 2,5200 107.879 288.468,00
    15/7/2003 2,5500 0,00% 2,4300 2,5800 2,4300 88.228 223.885,00
    14/7/2003 2,5500 8,05% 2,6300 2,6300 2,5100 234.929 582.578,60
    11/7/2003 2,3600 8,76% 2,2200 2,4200 2,1700 204.828 477.204,60
    10/7/2003 2,1700 -5,24% 2,2700 2,2900 2,1700 92.783 205.471,90
    09/7/2003 2,2900 -1,29% 2,3600 2,3900 2,2100 130.251 304.144,90
    08/7/2003 2,3200 4,98% 2,3200 2,4500 2,2200 313.364 729.138,80
    07/7/2003 2,2100 18,18% 2,1000 2,2100 2,1000 28.507 62.642,30
    04/7/2003 1,8700 17,61% 1,6400 1,8700 1,6400 57.710 104.928,10
    03/7/2003 1,5900 14,39% 1,5300 1,6300 1,4400 90.625 140.221,80
    02/7/2003 1,3900 3,73% 1,3600 1,4200 1,3600 14.642 20.256,70
    01/7/2003 1,3400 -0,74% 1,3500 1,3500 1,2800 7.287 9.631,00
    30/6/2003 1,3500 -2,88% 1,4200 1,4200 1,2800 15.339 20.617,10
    27/6/2003 1,3900 0,00% 1,3600 1,4000 1,3500 8.775 11.906,40
    26/6/2003 1,3900 -0,71% 1,3900 1,4000 1,3600 4.407 6.086,20
    25/6/2003 1,4000 -1,41% 1,4300 1,4600 1,3900 22.585 32.181,00
    24/6/2003 1,4200 -2,74% 1,3500 1,4800 1,3500 33.250 47.214,00
    23/6/2003 1,4600 0,00% 1,4600 1,5500 1,4300 19.050 28.542,40
    20/6/2003 1,4600 -4,58% 1,4900 1,4900 1,4500 9.511 13.938,50
    19/6/2003 1,5300 -1,92% 1,5700 1,5700 1,4800 23.041 35.467,50
    18/6/2003 1,5600 0,00% 1,5800 1,5800 1,4800 18.768 29.266,10
    17/6/2003 1,5600 4,70% 1,5700 1,5800 1,5300 50.182 78.406,10
    13/6/2003 1,4900 7,19% 1,3500 1,5300 1,3500 133.533 198.366,30
    12/6/2003 1,3900 2,21% 1,3600 1,4000 1,3500 14.441 19.831,90
    11/6/2003 1,3600 3,03% 1,3600 1,4500 1,3500 9.659 13.196,40
    10/6/2003 1,3200 -1,49% 1,3400 1,3900 1,3200 17.147 22.938,10
    09/6/2003 1,3400 1,52% 1,3400 1,3900 1,3000 40.215 54.429,10
    06/6/2003 1,3200 5,60% 1,2600 1,3200 1,2600 12.566 16.265,00
    05/6/2003 1,2500 -3,10% 1,2900 1,3100 1,2000 18.018 22.855,80
    04/6/2003 1,2900 0,00% 1,3300 1,3300 1,2700 26.457 34.468,90
    03/6/2003 1,2900 -1,53% 1,2700 1,2900 1,2400 3.430 4.312,50
    02/6/2003 1,3100 5,65% 1,3100 1,3200 1,2800 14.910 19.445,00
    30/5/2003 1,2400 -1,59% 1,2600 1,2600 1,2200 1.768 2.173,60
    29/5/2003 1,2600 1,61% 1,3200 1,3500 1,1600 6.457 8.032,30
    28/5/2003 1,2400 2,48% 1,2100 1,2500 1,2100 11.132 13.727,70
    27/5/2003 1,2100 -3,20% 1,1600 1,2200 1,1600 6.698 8.027,40
    26/5/2003 1,2500 0,81% 1,2100 1,3100 1,2000 13.075 16.376,10
    23/5/2003 1,2400 -4,62% 1,3000 1,3000 1,2000 10.396 12.979,70
    22/5/2003 1,3000 0,00% 1,3100 1,3600 1,2700 8.386 10.909,60
    21/5/2003 1,3000 -1,52% 1,3200 1,3400 1,2700 12.191 15.591,30
    20/5/2003 1,3200 0,00% 1,2900 1,3300 1,2700 18.608 24.108,70
    19/5/2003 1,3200 -2,94% 1,3600 1,3600 1,3100 11.173 ,00
    16/5/2003 1,3600 0,00% 1,3900 1,3900 1,3500 19.130 25.970,70
    15/5/2003 1,3600 -2,86% 1,4300 1,4300 1,3400 35.044 48.117,80
    14/5/2003 1,4000 8,53% 1,3300 1,4800 1,3300 110.117 155.375,30
    13/5/2003 1,2900 4,88% 1,2400 1,3000 1,2400 18.045 22.992,20
    12/5/2003 1,2300 4,24% 1,2800 1,2800 1,1800 7.582 9.064,10
    09/5/2003 1,1800 -4,84% 1,2400 1,2400 1,1700 12.606 15.125,50
    08/5/2003 1,2400 -1,59% 1,2400 1,2600 1,2200 14.374 17.795,50
    07/5/2003 1,2600 -0,79% 1,3300 1,3500 1,2500 43.498 56.349,10
    06/5/2003 1,2700 0,00% 1,1800 1,3300 1,1700 25.238 32.165,50
    05/5/2003 1,2700 4,96% 1,3300 1,3300 1,2500 62.453 80.920,30
    02/5/2003 1,2100 4,31% 1,1900 1,2300 1,1800 25.011 30.277,90
    30/4/2003 1,1600 -3,33% 1,2000 1,2100 1,1400 15.526 18.213,80
    29/4/2003 1,2000 0,84% 1,2400 1,2400 1,1400 24.154 27.709,10
    24/4/2003 1,1900 -4,03% 1,2700 1,2700 1,1800 8.976 10.963,80
    23/4/2003 1,2400 5,98% 1,2100 1,2800 1,1700 58.957 72.692,10
    22/4/2003 1,1700 6,36% 1,0900 1,1800 1,0600 11.334 12.799,60
    17/4/2003 1,1000 -3,51% 1,1400 1,1400 1,0400 22.318 24.269,70
    16/4/2003 1,1400 -9,52% 1,2600 1,2900 1,1300 39.880 47.846,70
    15/4/2003 1,2600 -1,56% 1,3100 1,4000 1,1300 75.381 100.919,00
    14/4/2003 1,2800 3,23% 1,2600 1,3300 1,2400 73.491 94.936,50
    11/4/2003 1,2400 7,83% 1,1700 1,2700 1,1500 63.364 77.432,60
    10/4/2003 1,1500 1,77% 1,1200 1,1700 1,0700 37.683 42.483,90
    09/4/2003 1,1300 3,67% 1,0400 1,1500 1,0400 35.875 39.141,90
    08/4/2003 1,0900 0,93% 1,0300 1,1000 1,0300 26.525 28.075,60
    07/4/2003 1,0800 4,85% 1,0600 1,1100 1,0500 48.829 52.483,10
    04/4/2003 1,0300 4,46% 0,9860 1,0400 0,9240 41.287 ,00
    03/4/2003 0,9860 -0,80% 0,9470 1,0000 0,9400 19.211 ,00
    02/4/2003 0,9940 8,52% 0,9470 1,0000 0,9000 12.940 12.505,50
    01/4/2003 0,9160 6,39% 0,8770 0,9240 0,8610 7.006 6.166,30
    31/3/2003 0,8610 -2,71% 0,8460 0,8690 0,8300 23.952 20.184,50
    28/3/2003 0,8850 -5,85% 0,8920 0,9240 0,8690 19.706 17.204,50
    27/3/2003 0,9400 -7,84% 1,0300 1,0300 0,8920 31.843 29.843,30
    26/3/2003 1,0200 2,00% 1,0100 1,0700 1,0100 25.305 26.106,90
    24/3/2003 1,0000 -5,66% 0,9550 1,0500 0,9550 25.158 25.411,90
    21/3/2003 1,0600 3,92% 1,0400 1,1000 1,0300 63.832 65.631,80
    20/3/2003 1,0200 17,38% 0,8850 1,0200 0,8850 105.616 103.932,70
    19/3/2003 0,8690 0,93% 0,8610 0,8920 0,8460 8.573 7.538,90
    18/3/2003 0,8610 3,73% 0,8690 0,8920 0,8460 14.722 12.848,10
    17/3/2003 0,8300 -4,49% 0,8380 0,8380 0,8140 6.069 4.987,20
    14/3/2003 0,8690 0,93% 0,8690 0,8850 0,8300 12.284 10.698,70
    13/3/2003 0,8610 4,74% 0,8530 0,8610 0,7520 10.275 8.529,70
    12/3/2003 0,8220 0,00% 0,8220 0,8300 0,7670 5.346 4.302,90
    11/3/2003 0,8220 -7,85% 0,8850 0,8920 0,8060 17.884 15.075,70
    07/3/2003 0,8920 -4,29% 0,8920 0,8920 0,8770 2.626 2.336,50
    06/3/2003 0,9320 0,87% 0,9160 0,9550 0,9080 8.199 3.767,70
    05/3/2003 0,9240 -1,70% 0,9320 0,9710 0,8920 23.269 21.577,80
    04/3/2003 0,9400 -8,74% 1,0200 1,0200 0,9240 24.059 22.957,90
    03/3/2003 1,0300 -8,85% 1,0700 1,1000 1,0300 20.107 21.142,80
    28/2/2003 1,1300 1,80% 1,1100 1,1300 1,0600 6.551 7.197,60
    27/2/2003 1,1100 0,91% 1,1000 1,1100 1,0900 4.956 5.465,60
    26/2/2003 1,1000 0,92% 1,1100 1,1100 1,0100 4.635 4.958,50
    25/2/2003 1,0900 -9,17% 1,1700 1,1700 1,0700 18.581 20.741,90
    24/2/2003 1,2000 -3,23% 1,2400 1,2500 1,1400 7.047 8.574,40
    21/2/2003 1,2400 -0,80% 1,2500 1,2500 1,2400 1.714 2.144,60
    20/2/2003 1,2500 -2,34% 1,2700 1,2800 1,2400 6.926 8.721,90
    19/2/2003 1,2800 0,00% 1,2900 1,3100 1,2500 6.657 8.586,70
    18/2/2003 1,2800 1,59% 1,2500 1,2800 1,2300 9.847 12.457,60
    17/2/2003 1,2600 1,61% 1,2700 1,2700 1,2200 3.832 4.758,20
    14/2/2003 1,2400 -3,13% 1,2700 1,2800 1,2300 6.054 7.567,90
    13/2/2003 1,2800 -1,54% 1,2900 1,3000 1,2700 1.996 2.572,70
    12/2/2003 1,3000 -2,26% 1,3200 1,3200 1,2600 5.480 7.044,10
    11/2/2003 1,3300 1,53% 1,3000 1,3500 1,3000 4.568 6.029,70
    10/2/2003 1,3100 -1,50% 1,3300 1,3300 1,2500 1.353 1.774,10
    07/2/2003 1,3300 3,91% 1,2600 1,3300 1,2300 22.506 28.482,10
    06/2/2003 1,2800 -4,48% 1,2900 1,3300 1,2100 5.734 7.341,20
    05/2/2003 1,3400 -2,90% 1,3600 1,3600 1,3100 5.707 7.532,30
    04/2/2003 1,3800 -4,83% 1,4000 1,4200 1,3700 3.938 5.526,00
    03/2/2003 1,4500 0,00% 1,4500 1,4500 1,4200 1.447 2.080,20
    31/1/2003 1,4500 0,00% 1,4500 1,4500 1,3900 21.983 31.433,60
    30/1/2003 1,4500 1,40% 1,4500 1,4500 1,4000 4.755 6.815,00
    29/1/2003 1,4300 0,70% 1,4500 1,4500 1,4200 3.818 5.462,80
    28/1/2003 1,4200 -5,33% 1,4800 1,4800 1,3900 3.523 5.010,80
    27/1/2003 1,5000 -1,96% 1,4400 1,5000 1,4300 1.420 2.116,70
    24/1/2003 1,5300 1,32% 1,5300 1,5600 1,5000 18.875 28.827,00
    23/1/2003 1,5100 2,72% 1,4600 1,5300 1,4500 17.429 25.932,70
    22/1/2003 1,4700 -3,29% 1,4600 1,4800 1,4300 9.110 13.303,50
    21/1/2003 1,5200 1,33% 1,5000 1,5200 1,4600 6.444 9.554,80
    20/1/2003 1,5000 0,00% 1,5100 1,5300 1,4700 9.298 13.940,20
    17/1/2003 1,5000 -4,46% 1,5300 1,5300 1,4800 4.460 6.708,10
    16/1/2003 1,5700 4,67% 1,5200 1,6000 1,5000 25.077 38.817,50
    15/1/2003 1,5000 -1,32% 1,5700 1,5700 1,4700 9.645 14.629,30
    14/1/2003 1,5200 0,66% 1,4500 1,6000 1,4500 2.009 3.097,60
    13/1/2003 1,5100 -3,82% 1,5100 1,5400 1,4900 2.344 3.526,50
    10/1/2003 1,5700 -0,63% 1,6400 1,6400 1,5100 5.412 8.394,30
    09/1/2003 1,5800 -3,66% 1,6000 1,6400 1,5300 14.790 23.442,60
    08/1/2003 1,6400 -2,96% 1,6900 1,6900 1,5800 24.716 39.693,20
    07/1/2003 1,6900 -2,87% 1,6400 1,7900 1,6400 4.716 8.005,20
    03/1/2003 1,7400 -3,33% 1,8000 1,8000 1,6800 5.546 9.528,90
    02/1/2003 1,8000 9,09% 1,7100 1,8500 1,7000 16.277 28.655,20
    31/12/2002 1,6500 3,77% 1,6500 1,6800 1,5700 14.830 23.978,70
    30/12/2002 1,5900 -2,45% 1,6300 1,6400 1,5800 38.273 61.661,80
    27/12/2002 1,6300 -0,61% 1,6400 1,6400 1,6000 4.287 6.956,70
    24/12/2002 1,6400 -2,38% 1,7100 1,7100 1,6400 18.232 30.382,10
    23/12/2002 1,6800 -6,67% 1,7900 1,7900 1,5900 63.351 105.027,40
    20/12/2002 1,8000 -3,23% 1,8600 1,8600 1,7600 13.356 24.153,20
    19/12/2002 1,8600 -5,58% 1,9500 1,9500 1,8500 26.913 50.991,30
    18/12/2002 1,9700 -3,43% 1,9600 2,0000 1,9100 19.692 38.351,40
    17/12/2002 2,0400 -1,45% 2,0300 2,0700 1,9700 9.686 19.384,60
    16/12/2002 2,0700 0,00% 2,1000 2,1000 2,0200 3.376 7.005,80
    13/12/2002 2,0700 1,97% 2,0100 2,1200 1,9800 6.979 14.410,00
    12/12/2002 2,0300 -0,49% 2,0100 2,0300 1,9300 2.438 4.917,00
    11/12/2002 2,0400 3,55% 1,9900 2,0400 1,9900 9.190 18.587,70
    10/12/2002 1,9700 2,07% 1,9700 1,9800 1,9400 17.750 34.728,30
    09/12/2002 1,9300 -2,03% 1,9400 1,9900 1,8600 17.429 33.079,70
    06/12/2002 1,9700 -4,83% 2,0700 2,0700 1,9400 23.644 47.097,30
    05/12/2002 2,0700 -5,05% 2,2400 2,2400 2,0500 31.133 65.762,40
    04/12/2002 2,1800 -6,03% 2,2400 2,2700 2,1800 21.179 46.937,10
    03/12/2002 2,3200 -2,93% 2,3700 2,3900 2,2900 15.084 35.154,00
    02/12/2002 2,3900 -0,42% 2,4000 2,4500 2,3600 39.372 94.607,20
    29/11/2002 2,4000 0,42% 2,3900 2,4000 2,3400 10.623 25.267,80
    28/11/2002 2,3900 0,00% 2,4300 2,4500 2,3700 30.062 72.290,20
    27/11/2002 2,3900 1,27% 2,3200 2,4500 2,2900 55.366 132.272,60
    26/11/2002 2,3600 0,00% 2,3900 2,3900 2,3300 14.910 35.072,20
    25/11/2002 2,3600 3,06% 2,3200 2,3700 2,2900 33.289 77.610,00
    22/11/2002 2,2900 -2,97% 2,3900 2,3900 2,2900 14.347 32.954,60
    21/11/2002 2,3600 1,72% 2,3400 2,3600 2,3000 11.883 27.754,00
    20/11/2002 2,3200 0,00% 2,2200 2,3300 2,2200 6.537 15.123,40
    19/11/2002 2,3200 0,00% 2,3000 2,3300 2,2400 9.806 22.476,80
    18/11/2002 2,3200 4,04% 2,2900 2,3900 2,2900 51.428 120.878,60
    15/11/2002 2,2300 1,36% 2,2000 2,2700 2,2000 28.185 63.183,00
    14/11/2002 2,2000 0,92% 2,1800 2,3000 2,1800 39.399 87.358,50
    13/11/2002 2,1800 -5,22% 2,3000 2,3400 2,1800 29.271 65.482,70
    12/11/2002 2,3000 4,55% 2,2300 2,3700 2,2000 83.793 190.598,50
    11/11/2002 2,2000 4,27% 2,1100 2,2900 2,1100 84.128 186.614,40
    08/11/2002 2,1100 5,50% 2,0000 2,1200 1,9900 60.926 126.113,50
    07/11/2002 2,0000 -3,38% 2,0100 2,0700 2,0000 16.960 34.550,40
    06/11/2002 2,0700 0,00% 2,1000 2,1000 2,0500 14.334 29.772,50
    05/11/2002 2,0700 -1,90% 2,1100 2,1100 2,0700 19.706 41.220,80
    04/11/2002 2,1100 6,03% 2,0100 2,1100 2,0100 74.536 155.294,40
    01/11/2002 1,9900 1,53% 1,9700 2,0400 1,9600 46.886 93.356,90
    31/10/2002 1,9600 1,03% 1,9400 1,9800 1,8900 16.933 32.958,00
    30/10/2002 1,9400 -0,51% 1,8600 1,9600 1,8600 7.221 13.867,30
    29/10/2002 1,9500 2,09% 1,9300 1,9600 1,8800 7.260 13.815,60
    25/10/2002 1,9100 -3,54% 1,9800 2,0000 1,9000 7.274 14.165,50
    24/10/2002 1,9800 1,02% 2,0000 2,0000 1,9000 13.785 26.713,40
    23/10/2002 1,9600 -3,92% 2,0700 2,0700 1,9300 22.251 43.952,50
    22/10/2002 2,0400 -1,45% 2,1300 2,1700 2,0300 25.319 53.413,20
    21/10/2002 2,0700 2,99% 2,0400 2,1200 2,0100 28.185 58.582,40
    18/10/2002 2,0100 4,15% 1,9300 2,0400 1,9200 41.032 81.586,70
    17/10/2002 1,9300 0,00% 1,9600 1,9900 1,9100 21.125 41.147,40
    16/10/2002 1,9300 -3,50% 2,0400 2,0400 1,9300 16.651 33.137,70
    15/10/2002 2,0000 0,00% 2,0300 2,0500 2,0000 16.143 32.576,20
    14/10/2002 2,0000 2,04% 1,9700 2,0100 1,9200 35.205 69.009,70
    11/10/2002 1,9600 5,38% 1,9500 1,9700 1,8900 53.625 102.936,10
    10/10/2002 1,8600 0,00% 1,9200 1,9300 1,8300 17.187 32.327,20
    09/10/2002 1,8600 3,91% 1,8600 1,8800 1,7500 72.219 131.038,60
    08/10/2002 1,7900 -10,50% 2,0000 2,0700 1,7600 54.014 100.077,20
    07/10/2002 2,0000 -10,71% 2,1500 2,1500 1,9900 48.870 101.593,30
    04/10/2002 2,2400 0,90% 2,2200 2,2900 2,1400 21.179 47.054,40
    03/10/2002 2,2200 -6,33% 2,2700 2,3000 2,2000 21.862 49.227,20
    02/10/2002 2,3700 -2,47% 2,4800 2,4900 2,3400 8.573 20.879,00
    01/10/2002 2,4300 2,97% 2,3600 2,4800 2,3600 28.936 69.608,20
    30/9/2002 2,3600 -3,67% 2,2500 2,3900 2,2200 44.288 101.573,30
    27/9/2002 2,4500 5,60% 2,3700 2,4900 2,3000 135.891 329.954,40
    26/9/2002 2,3200 3,57% 2,2400 2,3200 2,1900 44.730 101.244,50
    25/9/2002 2,2400 -1,32% 2,3200 2,3400 2,2400 40.122 92.418,20
    24/9/2002 2,2700 -5,42% 2,3900 2,3900 2,2400 55.044 126.218,80
    23/9/2002 2,4000 -0,83% 2,4900 2,5400 2,3200 178.263 435.596,80
    20/9/2002 2,4200 11,52% 2,2200 2,4200 2,2200 212.960 501.414,50
    19/9/2002 2,1700 5,34% 2,1000 2,3900 2,0900 135.114 302.679,20
    18/9/2002 2,0600 -2,37% 2,0700 2,1100 2,0400 18.071 37.348,20
    17/9/2002 2,1100 1,93% 2,0800 2,2300 2,0700 133.305 287.764,80
    16/9/2002 2,0700 0,00% 2,0000 2,1000 2,0000 17.268 35.660,90
    13/9/2002 2,0700 -4,61% 2,1500 2,1800 2,0300 66.820 140.343,80
    12/9/2002 2,1700 -2,69% 2,2300 2,3900 2,0800 202.871 464.389,90
    11/9/2002 2,2300 13,78% 2,0000 2,2500 2,0000 104.195 224.131,90
    10/9/2002 1,9600 -2,49% 2,0000 2,0000 1,9300 4.609 9.008,30
    09/9/2002 2,0100 -1,47% 2,0700 2,0800 2,0000 7.221 14.625,20
    06/9/2002 2,0400 -0,97% 2,0700 2,0800 2,0000 9.525 19.371,60
    05/9/2002 2,0600 1,48% 2,0300 2,1100 2,0300 10.838 22.474,90
    04/9/2002 2,0300 -1,93% 2,0800 2,0800 2,0100 4.301 8.694,10
    03/9/2002 2,0700 -1,43% 2,0300 2,0700 2,0300 7.931 16.384,70
    02/9/2002 2,1000 0,48% 2,1100 2,1100 2,0400 9.672 20.280,00
    30/8/2002 2,0900 0,00% 2,0900 2,1000 2,0600 7.650 15.970,40
    29/8/2002 2,0900 -3,69% 2,1100 2,1600 2,0700 17.683 37.239,70
    28/8/2002 2,1700 -0,46% 2,1600 2,2300 2,1400 9.874 21.337,30
    27/8/2002 2,1800 0,46% 2,1700 2,2200 2,1400 14.683 32.098,30
    26/8/2002 2,1700 0,00% 2,1800 2,1800 2,1200 11.856 25.671,80
    23/8/2002 2,1700 0,00% 2,1700 2,1700 2,1400 4.126 8.886,10
    22/8/2002 2,1700 -0,91% 2,2100 2,2100 2,1300 5.211 11.197,40
    21/8/2002 2,1900 5,29% 2,0800 2,2100 2,0800 18.112 38.867,40
    20/8/2002 2,0800 0,00% 2,1500 2,1500 2,0600 12.954 27.261,20
    19/8/2002 2,0800 0,48% 2,1100 2,1100 2,0400 12.767 26.361,00
    16/8/2002 2,0700 -0,48% 2,0900 2,1700 2,0500 7.341 15.438,50
    14/8/2002 2,0800 6,12% 2,0100 2,0900 1,9900 12.244 25.023,50
    13/8/2002 1,9600 -4,39% 2,0500 2,0700 1,9500 2.680 5.417,20
    12/8/2002 2,0500 0,00% 2,0500 2,1400 2,0400 10.382 21.905,00
    09/8/2002 2,0500 -0,97% 2,0400 2,0500 2,0100 777 1.573,70
    08/8/2002 2,0700 -0,96% 2,0900 2,1200 2,0500 1.394 2.891,30
    07/8/2002 2,0900 0,97% 2,1100 2,1100 2,0000 8.185 16.872,00
    06/8/2002 2,0700 -0,96% 2,0600 2,0700 2,0300 7.623 15.739,70
    05/8/2002 2,0900 -2,79% 2,0900 2,0900 2,0300 952 1.969,80
    02/8/2002 2,1500 0,47% 2,1400 2,1600 2,0900 4.890 10.347,00
    01/8/2002 2,1400 -0,93% 2,1700 2,1800 2,0900 2.707 5.734,60
    31/7/2002 2,1600 -2,70% 2,2400 2,2700 2,1000 22.800 49.557,70
    30/7/2002 2,2200 0,00% 2,2500 2,2900 2,2100 8.908 20.060,00
    29/7/2002 2,2200 0,91% 2,1900 2,2400 2,1800 10.302 22.819,40
    26/7/2002 2,2000 -0,90% 2,1100 2,2000 2,1100 5.319 11.391,30
    25/7/2002 2,2200 1,37% 2,1900 2,3000 2,1800 15.245 33.930,40
    24/7/2002 2,1900 -5,60% 2,2000 2,2700 2,1400 4.877 10.712,40
    23/7/2002 2,3200 -0,85% 2,3400 2,3900 2,2400 9.565 21.896,00
    22/7/2002 2,3400 -2,09% 2,3200 2,3400 2,2700 3.283 7.566,40
    19/7/2002 2,3900 -3,24% 2,4700 2,4700 2,2900 5.908 13.926,80
    18/7/2002 2,4700 0,82% 2,3700 2,4800 2,3700 2.519 6.167,00
    17/7/2002 2,4500 2,08% 2,3900 2,4500 2,3400 12.887 30.814,20
    16/7/2002 2,4000 -3,23% 2,4900 2,4900 2,3700 20.362 49.878,20
    15/7/2002 2,4800 -1,20% 2,5400 2,5400 2,4800 15.057 37.810,80
    12/7/2002 2,5100 0,00% 2,5500 2,5500 2,4800 7.074 17.557,40
    11/7/2002 2,5100 0,00% 2,4800 2,5200 2,4800 3.108 7.773,40
    10/7/2002 2,5100 -1,18% 2,5200 2,5200 2,4800 5.908 14.718,00
    09/7/2002 2,5400 0,00% 2,5100 2,5700 2,5100 3.857 9.780,00
    08/7/2002 2,5400 2,01% 2,5500 2,5500 2,5200 8.172 20.738,00
    05/7/2002 2,4900 -1,97% 2,5800 2,5800 2,4800 4.809 12.031,60
    04/7/2002 2,5400 1,20% 2,5200 2,5800 2,5100 8.065 20.656,20
    03/7/2002 2,5100 1,21% 2,4800 2,5500 2,4700 27.904 69.376,60
    02/7/2002 2,4800 -1,20% 2,4800 2,5400 2,4700 33.651 83.884,00
    01/7/2002 2,5100 0,00% 2,4800 2,5500 2,4800 29.351 73.435,20
    28/6/2002 2,5100 -1,18% 2,5500 2,5700 2,4800 32.740 82.490,40
    27/6/2002 2,5400 0,79% 2,5400 2,5700 2,4900 20.991 53.044,20
    26/6/2002 2,5200 -3,08% 2,5200 2,5500 2,4800 24.662 62.059,20
    25/6/2002 2,6000 -0,38% 2,6500 2,6700 2,5800 8.935 23.383,80
    21/6/2002 2,6100 2,35% 2,6000 2,7300 2,6000 37.322 99.391,60
    20/6/2002 2,5500 1,19% 2,5700 2,5700 2,4800 37.469 93.767,80
    19/6/2002 2,5200 -3,08% 2,6100 2,6100 2,4900 13.302 33.596,00
    18/6/2002 2,6000 -2,62% 2,7200 2,7200 2,5400 14.053 36.709,40
    17/6/2002 2,6700 -1,84% 2,7500 2,7500 2,6300 13.999 37.449,00
    14/6/2002 2,7200 -3,20% 2,7800 2,7900 2,7200 15.178 41.781,00
    13/6/2002 2,8100 -1,40% 2,8300 2,8800 2,7800 6.899 19.581,60
    12/6/2002 2,8500 -0,70% 2,8700 2,8800 2,8100 14.842 42.194,20
    11/6/2002 2,8700 0,00% 2,9000 2,9000 2,8200 14.776 42.143,40
    10/6/2002 2,8700 0,70% 2,9000 2,9000 2,7900 3.523 9.961,00
    07/6/2002 2,8500 -2,06% 2,9100 2,9100 2,7600 7.180 20.287,00
    06/6/2002 2,9100 0,34% 2,9600 2,9600 2,8800 8.265 24.101,60
    05/6/2002 2,9000 1,75% 2,9300 2,9400 2,8500 12.203 35.546,20
    04/6/2002 2,8500 -2,06% 2,8700 2,8700 2,8200 3.229 9.156,20
    03/6/2002 2,9100 -1,69% 2,9300 2,9600 2,8700 8.185 23.754,60
    31/5/2002 2,9600 4,96% 2,8100 2,9600 2,8100 15.808 45.869,00
    30/5/2002 2,8200 -1,74% 2,9000 2,9100 2,8100 26.712 75.988,40
    29/5/2002 2,8700 -1,37% 2,9000 2,9600 2,8700 14.896 43.145,80
    28/5/2002 2,9100 -0,68% 2,9800 2,9800 2,8700 13.409 38.943,80
    27/5/2002 2,9300 -2,33% 3,0300 3,0800 2,9100 12.901 38.623,00
    24/5/2002 3,0000 -2,91% 3,1200 3,1200 2,9800 19.103 57.809,80
    23/5/2002 3,0900 -3,13% 3,2300 3,2300 3,0500 27.328 84.549,60
    22/5/2002 3,1900 -3,63% 3,3100 3,3100 3,1300 19.826 63.973,40
    21/5/2002 3,3100 0,61% 3,1200 3,3400 3,1200 31.521 103.662,20
    20/5/2002 3,2900 -1,20% 3,3000 3,3900 3,2300 17.214 57.179,00
    17/5/2002 3,3300 1,22% 3,3400 3,4100 3,3100 27.904 93.409,20
    16/5/2002 3,2900 0,00% 3,2900 3,3700 3,2600 44.221 146.939,60

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΚΡΙΤ 0,6700 13,56 % 0,0800 460
    ΑΝΕΚ 0,0775 5,44 % 0,0040 4.450
    ΜΕΝΤΙ 2,5200 5,00 % 0,1200 302
    ΠΡΔ 0,3660 4,57 % 0,0160 9.430
    ΧΑΙΔΕ 0,7350 3,52 % 0,0250 4.585
    ΦΡΙΓΟ 0,1780 3,49 % 0,0060 65.955
    ΑΑΑΠ 3,1000 3,33 % 0,1000 100
    ΦΛΕΞΟ 6,9000 1,47 % 0,1000 2.790
    CNLCAP 8,3000 1,22 % 0,1000 10
    ΣΠΕΙΣ 10,0000 1,01 % 0,1000 5.551
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΡΕΚΑ 0,1600 -18,37 % -0,0360 100
    ΒΙΝΤΑ 4,1400 -10,00 % -0,4600 50
    ΙΝΤΕΤ 0,8100 -8,99 % -0,0800 4.159
    ΠΛΑΘ 6,8200 -5,80 % -0,4200 136.792
    ΒΙΟΣΚ 0,5900 -5,45 % -0,0340 28.055
    ΜΟΝΤΑ 0,5600 -5,08 % -0,0300 2.480
    ΣΙΔΜΑ 2,0000 -4,76 % -0,1000 6.449
    ΕΛΙΝ 1,7600 -4,35 % -0,0800 11.292
    ΑΒΕ 0,4740 -4,24 % -0,0210 1.350
    ΜΟΥΖΚ 0,6300 -3,96 % -0,0260 780
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΜΥΤΙΛ 13,8600 -1,21 % -0,1700 3.147.023
    ΕΤΕ 2,4020 -2,36 % -0,0580 3.075.763
    ΔΕΗ 8,0150 -0,93 % -0,0750 2.515.414
    ΟΤΕ 15,8650 -0,81 % -0,1300 1.980.602
    ΑΛΦΑ 1,1145 -0,67 % -0,0075 1.626.963
    ΠΕΙΡ 1,3830 -1,21 % -0,0170 1.270.454
    ΕΥΡΩΒ 0,8282 -1,38 % -0,0116 1.268.592
    ΜΟΗ 13,4700 0,67 % 0,0900 1.258.160
    ΜΠΕΛΑ 13,9300 -0,71 % -0,1000 1.027.805
    ΠΛΑΘ 6,8200 -5,80 % -0,4200 950.384
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8282 -1,38 % 1.514.555 1,27εκ.
    ΑΛΦΑ 1,1145 -0,67 % 1.451.170 1,63εκ.
    ΜΙΓ 0,0274 -3,86 % 1.328.258 36.981
    ΕΤΕ 2,4020 -2,36 % 1.260.358 3,08εκ.
    ΠΕΙΡ 1,3830 -1,21 % 909.984 1,27εκ.
    ΚΑΙΡΟΜΕΖ 0,1250 -0,16 % 362.091 45.152
    ΔΕΗ 8,0150 -0,93 % 312.561 2,52εκ.
    ΜΥΤΙΛ 13,8600 -1,21 % 225.274 3,15εκ.
    ΙΝΛΟΤ 0,5500 0,00 % 214.074 117,6χιλ.
    ΦΡΛΚ 4,0250 -0,62 % 170.963 690,1χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 3,0200 -2,58 % 17.469 0,57 %
    ΣΠΙ 0,7850 -1,88 % 43.100 0,44 %
    ΔΡΟΜΕ 0,3850 -3,51 % 129.080 0,37 %
    ΦΡΛΚ 4,0250 -0,62 % 170.963 0,33 %
    ΠΛΑΘ 6,8200 -5,80 % 136.792 0,31 %
    ΑΛΜΥ 2,0800 -3,26 % 65.112 0,20 %
    ΕΚΤΕΡ 1,1950 -1,65 % 21.990 0,20 %
    ΒΙΟΣΚ 0,5900 -5,45 % 28.055 0,18 %
    ΠΕΡΦ 14,2000 -2,07 % 6.489 0,16 %
    ΜΥΤΙΛ 13,8500 -1,21 % 225.625 0,16 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΚΡΙΤ 0,6700 13,56 % 460 28,81 %
    ΜΟΝΤΑ 0,5600 -5,08 % 2.480 11,86 %
    ΦΙΕΡ 0,5460 -0,36 % 1.362 11,31 %
    ΜΙΝ 0,5850 -0,85 % 59 10,17 %
    ΣΠΙ 0,7850 -1,88 % 43.100 10,00 %
    ΚΟΥΑΛ 0,2880 -2,04 % 11.056 9,86 %
    ΠΛΑΘ 6,8200 -5,80 % 136.792 8,84 %
    ΠΡΔ 0,3660 4,57 % 9.430 8,00 %
    ΕΛΙΝ 1,7600 -4,35 % 11.292 6,52 %
    ΜΕΝΤΙ 2,5200 5,00 % 302 6,25 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%