Συνεχης ενημερωση

ΜΥΛΟΙ ΚΕΠΕΝΟΥ Α.Β.Ε.Ε. (ΚΕΠΕΝ)

1,9300 €

0,0000 (0,00%)

Άνοιγμα 1,9300
Υψηλό 1,9300
Χαμηλό 1,9300

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/2/2005	0,9860	-5,19%	1,0100	1,0100	0,9400	1.272	1.248,70
08/2/2005	1,0400	0,00%	1,0600	1,0600	1,0300	20.295	21.116,50
07/2/2005	1,0400	0,97%	1,0400	1,0400	1,0300	10.396	10.803,40
04/2/2005	1,0300	5,21%	1,0400	1,0400	0,9550	6.162	6.118,00
03/2/2005	0,9790	-0,71%	0,9710	1,0200	0,9710	1.621	1.598,90
02/2/2005	0,9860	0,00%	0,9400	0,9860	0,9400	3.576	3.444,80
01/2/2005	0,9860	-5,19%	1,0400	1,0400	0,9860	6.791	6.869,40
31/1/2005	1,0400	0,00%	1,0600	1,0700	1,0300	20.952	21.996,90
28/1/2005	1,0400	1,96%	1,0300	1,0600	1,0300	29.003	30.038,90
27/1/2005	1,0200	7,71%	0,9710	1,0300	0,9320	48.065	47.729,50
26/1/2005	0,9470	8,98%	0,8850	0,9470	0,8770	23.671	21.469,50
25/1/2005	0,8690	3,70%	0,8380	0,8850	0,8380	15.781	13.668,60
24/1/2005	0,8380	0,00%	0,8220	0,8380	0,8220	8.908	7.393,00
21/1/2005	0,8380	0,96%	0,8770	0,8770	0,8380	5.265	4.445,30
20/1/2005	0,8300	-5,36%	0,8530	0,8690	0,8300	3.737	3.193,00
19/1/2005	0,8770	-0,90%	0,8380	0,8920	0,8380	3.603	3.118,70
18/1/2005	0,8850	0,91%	0,8920	0,8920	0,8850	1.152	1.021,00
17/1/2005	0,8770	3,66%	0,8460	0,8850	0,8460	11.400	9.863,20
14/1/2005	0,8460	0,00%	0,8300	0,8530	0,8300	17.080	14.393,60
13/1/2005	0,8460	1,93%	0,8380	0,8530	0,8220	7.247	6.058,20
12/1/2005	0,8300	0,97%	0,8530	0,8530	0,8220	23.122	19.222,50
11/1/2005	0,8220	-6,27%	0,8380	0,8380	0,7990	19.826	16.312,70
10/1/2005	0,8770	0,00%	0,8610	0,9160	0,8610	11.695	10.480,60
07/1/2005	0,8770	-3,41%	0,9940	0,9940	0,8770	1.594	1.440,30
05/1/2005	0,9080	-0,87%	0,8380	0,9080	0,8380	1.165	1.015,70
04/1/2005	0,9160	0,00%	0,9160	0,9160	0,9160	54	49,20
03/1/2005	0,9160	0,00%	0,9400	0,9470	0,8770	2.612	2.309,90
31/12/2004	0,9160	2,69%	0,9160	0,9160	0,9160	1.540	1.414,50
30/12/2004	0,8920	-1,76%	0,9080	0,9160	0,8920	9.579	8.652,10
29/12/2004	0,9080	4,49%	0,8610	0,9320	0,8610	26.645	23.918,20
28/12/2004	0,8690	-3,44%	0,8850	0,8920	0,8610	23.215	20.398,50
27/12/2004	0,9000	0,90%	0,8690	0,9000	0,8690	2.854	2.562,60
24/12/2004	0,8920	1,71%	0,8850	0,8920	0,8850	2.143	1.918,60
23/12/2004	0,8770	-0,90%	0,7910	0,9000	0,7910	49.754	43.666,80
22/12/2004	0,8850	0,00%	0,8530	0,8850	0,8530	13.543	11.826,40
21/12/2004	0,8850	0,00%	0,8850	0,8920	0,8770	8.600	7.577,50
20/12/2004	0,8850	-1,67%	0,8850	0,8850	0,8850	2.197	1.937,60
17/12/2004	0,9000	-0,88%	0,9080	0,9160	0,8920	13.946	12.653,40
16/12/2004	0,9080	-3,40%	0,9860	0,9940	0,9080	11.146	10.398,90
15/12/2004	0,9400	-7,84%	0,9470	0,9940	0,9080	7.944	7.403,00
14/12/2004	1,0200	3,45%	0,9710	1,0200	0,9710	1.206	1.195,50
13/12/2004	0,9860	0,00%	0,9710	0,9860	0,9470	3.014	2.893,50
10/12/2004	0,9860	2,39%	0,9470	0,9860	0,9320	6.069	5.858,50
09/12/2004	0,9630	0,00%	0,9860	0,9860	0,9630	9.874	9.546,80
08/12/2004	0,9630	-0,82%	0,9240	0,9630	0,9000	9.056	8.485,40
07/12/2004	0,9710	-2,31%	0,9710	0,9940	0,9630	10.731	10.494,20
06/12/2004	0,9940	-0,60%	0,9790	1,0000	0,9320	5.439	5.349,80
03/12/2004	1,0000	-1,96%	1,0100	1,0100	0,9710	9.899	9.911,00
02/12/2004	1,0200	-0,97%	1,0300	1,0300	1,0100	4.328	4.410,10
01/12/2004	1,0300	-0,96%	1,0400	1,0400	1,0000	11.495	11.687,60
30/11/2004	1,0400	0,97%	1,0400	1,0400	1,0400	1.741	1.817,00
29/11/2004	1,0300	3,00%	0,9710	1,0400	0,9710	13.221	13.459,20
26/11/2004	1,0000	-2,91%	1,0300	1,0400	0,9940	22.265	22.518,90
25/11/2004	1,0300	0,00%	1,0000	1,0300	1,0000	1.862	1.879,20
24/11/2004	1,0300	-0,96%	1,0400	1,0500	0,9860	9.444	9.574,90
23/11/2004	1,0400	0,00%	1,0400	1,0400	1,0100	4.233	4.295,20
22/11/2004	1,0400	-5,45%	1,1000	1,1100	1,0400	6.564	7.026,00
19/11/2004	1,1000	-2,65%	1,1400	1,1400	1,0700	4.970	5.561,00
18/11/2004	1,1300	0,00%	1,1700	1,1700	1,1200	8.158	9.177,40
17/11/2004	1,1300	3,67%	1,1300	1,1400	1,0800	5.734	6.409,00
16/11/2004	1,0900	-4,39%	1,1100	1,1200	1,0800	13.356	14.761,10
15/11/2004	1,1400	-0,87%	1,0800	1,1900	1,0800	7.783	8.964,90
12/11/2004	1,1500	-0,86%	1,2300	1,2300	1,1400	18.326	21.792,70
11/11/2004	1,1600	1,75%	1,1700	1,2000	1,1500	22.934	26.848,80
10/11/2004	1,1400	1,79%	1,1300	1,1600	1,1300	14.869	17.002,20
09/11/2004	1,1200	6,67%	1,0800	1,1600	1,0700	50.035	55.846,40
08/11/2004	1,0500	1,94%	1,0300	1,0700	1,0100	10.302	10.733,70
05/11/2004	1,0300	7,85%	0,9710	1,0400	0,9550	37.644	37.884,30
04/11/2004	0,9550	2,47%	0,9470	0,9790	0,9320	16.826	16.081,90
03/11/2004	0,9320	-3,22%	0,9320	0,9470	0,9240	10.047	9.384,60
02/11/2004	0,9630	5,13%	0,9400	0,9630	0,9320	17.576	16.782,10
01/11/2004	0,9160	0,00%	0,9160	0,9400	0,9160	10.448	9.714,80
29/10/2004	0,9160	-2,55%	0,9400	0,9400	0,9000	4.568	4.196,40
27/10/2004	0,9400	-3,19%	0,9710	0,9710	0,8920	35.286	32.377,00
26/10/2004	0,9710	0,00%	1,0100	1,0200	0,9630	6.203	6.089,50
25/10/2004	0,9710	-2,90%	1,0100	1,0300	0,9710	5.185	5.147,10
22/10/2004	1,0000	2,15%	1,0000	1,0300	0,9710	14.254	14.192,60
21/10/2004	0,9790	5,95%	0,9470	0,9790	0,9470	15.459	14.880,60
20/10/2004	0,9240	0,00%	0,9240	0,9240	0,9000	11.334	10.430,20
19/10/2004	0,9240	0,87%	0,9240	0,9240	0,9240	1.340	1.240,00
18/10/2004	0,9160	-2,55%	0,9320	0,9320	0,9080	10.650	9.834,50
15/10/2004	0,9400	1,73%	0,9240	0,9710	0,9240	17.469	16.607,20
14/10/2004	0,9240	0,00%	0,9240	0,9240	0,9080	3.242	2.981,20
13/10/2004	0,9240	-0,86%	0,9320	0,9400	0,8920	6.537	5.971,50
12/10/2004	0,9320	-0,85%	0,9400	0,9470	0,8920	3.456	3.243,20
11/10/2004	0,9400	-3,98%	0,9790	0,9790	0,9400	2.880	2.761,00
08/10/2004	0,9790	2,51%	0,9400	0,9790	0,9400	1.848	1.771,30
07/10/2004	0,9550	-1,65%	0,9470	0,9860	0,9470	15.593	14.990,60
06/10/2004	0,9710	-0,82%	0,9790	0,9790	0,9320	9.176	8.680,60
05/10/2004	0,9790	0,82%	0,9710	0,9860	0,9630	10.892	10.657,10
04/10/2004	0,9710	4,18%	0,9240	0,9710	0,9240	15.928	15.033,90
01/10/2004	0,9320	-0,85%	0,9550	0,9550	0,9320	1.782	1.676,00
30/9/2004	0,9400	-3,19%	0,9400	0,9630	0,9320	5.346	5.047,00
29/9/2004	0,9710	0,00%	0,9710	0,9710	0,9400	3.149	3.025,80
28/9/2004	0,9710	4,18%	1,0000	1,0000	0,9320	3.430	3.245,00
27/9/2004	0,9320	0,00%	0,9240	0,9320	0,9000	9.605	8.869,90
24/9/2004	0,9320	-4,80%	1,0000	1,0000	0,9320	10.502	10.346,50
23/9/2004	0,9790	1,66%	0,9320	1,0000	0,9320	12.338	12.092,60
22/9/2004	0,9630	-2,33%	0,9860	0,9860	0,9630	3.698	3.572,40
21/9/2004	0,9860	3,25%	0,9550	1,0100	0,9550	6.684	6.546,20
20/9/2004	0,9550	-1,65%	0,9710	0,9710	0,9550	4.460	4.294,80
17/9/2004	0,9710	-1,52%	0,9860	0,9860	0,9710	3.564	3.487,30
16/9/2004	0,9860	-2,38%	0,9860	1,0100	0,9790	6.698	6.645,50
15/9/2004	1,0100	3,17%	0,9550	1,0300	0,9550	7.770	7.829,60
14/9/2004	0,9790	-4,95%	0,9860	1,0100	0,9790	5.961	5.871,50
13/9/2004	1,0300	0,98%	1,0200	1,0400	1,0100	10.208	10.459,70
10/9/2004	1,0200	0,99%	1,0300	1,0300	1,0200	1.353	1.384,40
09/9/2004	1,0100	0,00%	1,0100	1,0300	0,9860	8.654	8.763,60
08/9/2004	1,0100	-2,88%	1,0300	1,0300	1,0100	7.689	7.869,20
07/9/2004	1,0400	0,97%	1,0300	1,0400	1,0100	11.668	11.924,10
06/9/2004	1,0300	0,00%	1,0300	1,0300	1,0000	13.946	14.213,70
03/9/2004	1,0300	-1,90%	1,0400	1,0400	1,0300	6.310	6.520,20
02/9/2004	1,0500	-0,94%	1,0400	1,0600	1,0400	7.074	7.466,00
01/9/2004	1,0600	0,00%	1,0400	1,0700	1,0400	5.532	5.839,60
31/8/2004	1,0600	0,00%	1,0800	1,0900	1,0200	15.848	16.712,40
30/8/2004	1,0600	2,91%	1,0200	1,0600	1,0100	7.650	7.892,70
27/8/2004	1,0300	-0,96%	1,0500	1,1000	1,0300	9.579	10.085,00
26/8/2004	1,0400	-1,89%	1,0600	1,0600	1,0300	5.988	6.339,80
25/8/2004	1,0600	2,91%	1,0400	1,0700	1,0300	12.257	12.790,10
24/8/2004	1,0300	-0,96%	1,0300	1,0600	1,0300	536	553,00
23/8/2004	1,0400	2,97%	1,0100	1,0700	1,0100	10.770	11.046,00
20/8/2004	1,0100	-3,81%	1,0600	1,0600	1,0100	13.919	14.379,60
19/8/2004	1,0500	-4,55%	1,1400	1,1400	1,0500	14.803	16.126,60
18/8/2004	1,1000	-5,17%	1,1700	1,1700	1,0900	20.496	23.305,50
17/8/2004	1,1600	0,87%	1,1500	1,1700	1,1300	17.161	19.818,70
16/8/2004	1,1500	-2,54%	1,1600	1,1600	1,0800	32.740	36.838,10
12/8/2004	1,1800	-2,48%	1,1900	1,2400	1,1800	14.268	17.009,50
11/8/2004	1,2100	0,00%	1,2100	1,2400	1,2000	21.541	26.164,20
10/8/2004	1,2100	0,00%	1,2100	1,2100	1,1700	15.701	18.644,20
09/8/2004	1,2100	2,54%	1,2100	1,2100	1,1600	13.382	15.854,40
06/8/2004	1,1800	1,72%	1,1600	1,2100	1,1600	27.931	33.093,00
05/8/2004	1,1600	-1,69%	1,1700	1,2100	1,1600	22.573	26.620,50
04/8/2004	1,1800	-2,48%	1,2100	1,2100	1,1300	85.347	98.430,60
03/8/2004	1,2100	0,00%	1,2300	1,2400	1,2000	20.295	24.714,20
02/8/2004	1,2100	-7,63%	1,3100	1,3100	1,1800	64.101	79.229,20
30/7/2004	1,3100	3,15%	1,2800	1,3600	1,1700	301.227	378.312,60
29/7/2004	1,2700	-16,99%	1,5000	1,5000	1,2600	385.918	515.426,10
28/7/2004	1,5300	-1,29%	1,5500	1,6000	1,5000	160.218	248.460,70
27/7/2004	1,5500	9,15%	1,4200	1,5700	1,3700	109.031	157.688,20
26/7/2004	1,4200	-0,70%	1,4200	1,4900	1,4200	11.280	16.340,30
23/7/2004	1,4300	-0,69%	1,4500	1,4600	1,4000	26.686	38.038,60
22/7/2004	1,4400	-3,36%	1,4300	1,4400	1,3600	14.763	20.722,90
21/7/2004	1,4900	1,36%	1,4300	1,5000	1,4300	9.699	14.288,70
20/7/2004	1,4700	3,52%	1,4100	1,4800	1,4100	27.074	39.344,00
19/7/2004	1,4200	-6,58%	1,4600	1,5000	1,4200	9.953	14.421,60
16/7/2004	1,5200	2,70%	1,5000	1,5300	1,5000	48.775	73.699,30
15/7/2004	1,4800	-1,99%	1,4800	1,5400	1,4200	23.966	35.060,10
14/7/2004	1,5100	-0,66%	1,5300	1,5300	1,4500	17.107	25.564,60
13/7/2004	1,5200	-0,65%	1,5300	1,5700	1,4600	13.531	20.247,00
12/7/2004	1,5300	-4,97%	1,5800	1,6100	1,5200	12.699	,00
09/7/2004	1,6100	0,00%	1,5700	1,6400	1,5500	8.239	13.007,10
08/7/2004	1,6100	3,21%	1,5600	1,6400	1,5600	30.035	48.506,50
07/7/2004	1,5600	8,33%	1,4400	1,5700	1,4400	62.734	94.523,30
06/7/2004	1,4400	-1,37%	1,4300	1,4500	1,3900	3.725	5.324,10
05/7/2004	1,4600	1,39%	1,4400	1,4900	1,3500	5.358	7.651,40
02/7/2004	1,4400	5,88%	1,3700	1,4800	1,3600	11.615	16.287,10
01/7/2004	1,3600	7,94%	1,2900	1,3600	1,2900	33.570	44.683,50
30/6/2004	1,2600	-2,33%	1,3300	1,3400	1,2200	37.644	48.103,00
29/6/2004	1,2900	-3,01%	1,3700	1,3700	1,2500	15.888	20.627,40
28/6/2004	1,3300	7,26%	1,2400	1,3400	1,2400	29.672	38.272,60
25/6/2004	1,2400	-5,34%	1,2500	1,2800	1,2300	73.545	91.497,90
24/6/2004	1,3100	-11,49%	1,3500	1,3500	1,3100	74.925	99.035,10
23/6/2004	1,4800	-1,33%	1,5100	1,5100	1,4200	43.136	63.109,70
22/6/2004	1,5000	-5,06%	1,5800	1,5800	1,5000	39.104	59.571,20
21/6/2004	1,5800	1,94%	1,5700	1,5800	1,5300	10.784	16.691,50
18/6/2004	1,5500	0,00%	1,5300	1,6200	1,5300	14.549	22.642,40
17/6/2004	1,5500	-5,49%	1,6600	1,6600	1,5400	6.725	10.491,70
16/6/2004	1,6400	0,00%	1,6600	1,6700	1,5800	12.123	19.568,60
15/6/2004	1,6400	2,50%	1,6100	1,7000	1,6100	42.775	70.324,00
14/6/2004	1,6000	-4,19%	1,6700	1,6700	1,6000	21.728	35.321,00
11/6/2004	1,6700	-3,47%	1,7500	1,7500	1,6600	10.369	17.355,80
10/6/2004	1,7300	-2,26%	1,7800	1,7900	1,6800	42.775	73.221,80
09/6/2004	1,7700	-2,21%	1,8100	1,8300	1,7200	50.772	90.276,00
08/6/2004	1,8100	4,62%	1,6600	1,8400	1,6500	75.420	134.192,10
07/6/2004	1,7300	-0,57%	1,7100	1,7300	1,6500	5.197	8.898,50
04/6/2004	1,7400	-0,57%	1,7500	1,7500	1,7100	14.588	25.316,40
03/6/2004	1,7500	2,34%	1,7100	1,7500	1,7100	12.177	21.151,30
02/6/2004	1,7100	-0,58%	1,7500	1,7500	1,7000	25.814	44.370,00
01/6/2004	1,7200	2,38%	1,6900	1,7800	1,6300	23.510	40.247,20
28/5/2004	1,6800	-4,00%	1,7500	1,7500	1,6800	18.245	31.261,00
27/5/2004	1,7500	1,16%	1,7600	1,7700	1,7200	4.716	8.270,50
26/5/2004	1,7300	0,58%	1,7500	1,7500	1,7200	8.600	14.889,70
25/5/2004	1,7200	-1,71%	1,7200	1,7700	1,7200	28.976	50.344,90
24/5/2004	1,7500	-1,13%	1,7500	1,7800	1,7500	21.862	38.304,20
21/5/2004	1,7700	0,00%	1,7900	1,8200	1,7600	8.801	15.605,90
20/5/2004	1,7700	-1,12%	1,7900	1,7900	1,7300	24.179	42.596,50
19/5/2004	1,7900	0,00%	1,8500	1,8500	1,7600	18.165	32.485,40
18/5/2004	1,7900	0,56%	1,8100	1,8600	1,7900	76.586	140.197,10
17/5/2004	1,7800	-1,11%	1,7400	1,7900	1,7300	13.436	23.818,10
14/5/2004	1,8000	0,00%	1,7500	1,8100	1,7100	23.176	40.973,40
13/5/2004	1,8000	-1,10%	1,7900	1,8900	1,7600	154.767	280.727,80
12/5/2004	1,8200	12,35%	1,6800	1,8600	1,6800	120.887	214.783,90
11/5/2004	1,6200	0,00%	1,6800	1,6800	1,6200	30.035	48.978,70
10/5/2004	1,6200	-3,57%	1,6500	1,6500	1,5800	28.909	46.560,50
07/5/2004	1,6800	3,07%	1,6500	1,6800	1,6400	23.752	39.684,10
06/5/2004	1,6300	1,87%	1,6000	1,6800	1,6000	8.949	14.612,50
05/5/2004	1,6000	-1,84%	1,6400	1,6400	1,5700	24.206	38.777,20
04/5/2004	1,6300	-2,98%	1,6800	1,6800	1,6300	18.513	30.498,30
03/5/2004	1,6800	1,20%	1,6400	1,6800	1,6400	13.048	21.711,70
30/4/2004	1,6600	1,22%	1,6300	1,6800	1,6300	33.437	55.361,80
29/4/2004	1,6400	-2,38%	1,6500	1,6800	1,6400	19.786	32.956,50
28/4/2004	1,6800	0,00%	1,7000	1,7100	1,6600	22.292	37.707,60
27/4/2004	1,6800	-1,75%	1,7100	1,7100	1,6700	52.996	89.716,40
26/4/2004	1,7100	-4,47%	1,8500	1,8500	1,7100	39.036	68.878,20
23/4/2004	1,7900	4,68%	1,7700	1,8600	1,7100	97.243	174.378,30
22/4/2004	1,7100	-0,58%	1,7100	1,7600	1,7100	30.919	53.522,80
21/4/2004	1,7200	1,18%	1,6800	1,7500	1,6800	37.309	64.384,50
20/4/2004	1,7000	-2,30%	1,7100	1,7400	1,6800	70.129	120.386,20
19/4/2004	1,7400	-2,79%	1,7800	1,8200	1,7300	17.776	31.201,20
16/4/2004	1,7900	1,13%	1,8200	1,8500	1,7500	48.749	88.015,10
15/4/2004	1,7700	1,14%	1,7400	1,7700	1,7300	44.636	78.016,30
14/4/2004	1,7500	-2,23%	1,7300	1,7900	1,7200	25.546	44.914,10
13/4/2004	1,7900	0,56%	1,7800	1,8200	1,7600	64.328	115.154,60
08/4/2004	1,7800	-0,56%	1,7900	1,7900	1,7100	112.380	196.177,40
07/4/2004	1,7900	-3,76%	1,7900	1,8500	1,7100	165.389	292.656,80
06/4/2004	1,8600	-7,46%	2,0400	2,0600	1,8300	131.872	253.095,50
05/4/2004	2,0100	3,08%	1,9600	2,0400	1,9600	132.622	264.658,50
02/4/2004	1,9500	3,17%	1,9700	2,0000	1,9200	271.688	530.377,30
01/4/2004	1,8900	8,00%	1,7500	1,9300	1,7500	250.201	466.304,20
31/3/2004	1,7500	-5,41%	1,8600	1,8800	1,7300	67.383	121.682,30
30/3/2004	1,8500	2,21%	1,6800	1,9300	1,6800	194.137	361.913,40
29/3/2004	1,8100	-6,70%	1,9400	1,9400	1,7100	334.570	596.298,60
26/3/2004	1,9400	1,57%	1,9400	2,0200	1,8800	276.511	543.165,20
24/3/2004	1,9100	4,95%	1,6000	2,0000	1,5000	1.203.459	2.000.389,60
23/3/2004	1,8200	-17,65%	1,9500	1,9500	1,8200	94.243	171.193,50
22/3/2004	2,2100	-17,84%	2,3900	2,6500	2,2100	64.877	150.273,80
19/3/2004	2,6900	-17,74%	2,9000	2,9000	2,6900	348.890	937.936,80
18/3/2004	3,2700	-17,84%	3,7900	3,9500	3,2700	88.843	309.786,80
17/3/2004	3,9800	-2,45%	4,0300	4,0800	3,8700	301.442	1.188.199,40
16/3/2004	4,0800	-1,21%	4,0900	4,2100	3,6400	413.527	1.650.903,60
15/3/2004	4,1300	0,98%	4,0300	4,1700	3,9100	364.644	1.462.958,80
12/3/2004	4,0900	2,76%	3,9300	4,1300	3,8500	365.167	1.437.791,00
11/3/2004	3,9800	1,79%	3,7700	4,0300	3,7000	326.023	1.238.383,40
10/3/2004	3,9100	5,11%	3,6600	3,9500	3,6100	386.106	1.429.203,60
09/3/2004	3,7200	-0,27%	3,7300	3,7900	3,6000	162.938	596.944,60
08/3/2004	3,7300	11,68%	3,3400	3,7300	3,3300	362.501	1.244.364,40
05/3/2004	3,3400	0,91%	3,2700	3,3600	3,2400	162.147	535.046,20
04/3/2004	3,3100	6,09%	3,0500	3,3400	3,0500	265.526	845.319,40
03/3/2004	3,1200	0,97%	3,0600	3,1300	3,0500	128.750	397.043,40
02/3/2004	3,0900	0,98%	3,0600	3,1100	3,0300	110.398	338.152,40
01/3/2004	3,0600	-1,61%	3,0600	3,1100	3,0000	149.809	456.304,20
27/2/2004	3,1100	0,97%	3,0600	3,1200	3,0100	54.375	166.672,80
26/2/2004	3,0800	2,67%	3,0100	3,0900	2,9400	182.657	549.388,40
25/2/2004	3,0000	2,04%	2,9000	3,0100	2,8700	253.028	738.322,40
24/2/2004	2,9400	5,38%	2,7500	2,9700	2,7300	212.196	593.137,20
20/2/2004	2,7900	8,14%	2,5700	2,8100	2,5100	147.358	386.099,00
19/2/2004	2,5800	-0,77%	2,6000	2,6300	2,4900	61.891	157.633,80
18/2/2004	2,6000	-1,14%	2,6100	2,6500	2,5200	89.017	229.660,20
17/2/2004	2,6300	0,77%	2,6100	2,6500	2,5800	147.961	387.601,80
16/2/2004	2,6100	5,67%	2,5100	2,6300	2,4700	201.077	509.289,80
13/2/2004	2,4700	4,22%	2,4500	2,5100	2,3700	90.920	220.551,60
12/2/2004	2,3700	-9,20%	2,5500	2,6500	2,3000	253.268	632.020,40
11/2/2004	2,6100	10,13%	2,4200	2,6500	2,4200	126.915	325.583,00
10/2/2004	2,3700	0,00%	2,3600	2,3900	2,3200	82.387	,00
09/2/2004	2,3700	0,42%	2,4000	2,4000	2,3200	173.654	413.125,00
06/2/2004	2,3600	5,36%	2,2900	2,3900	2,2400	127.639	295.625,20
05/2/2004	2,2400	-3,45%	2,2400	2,2900	2,2200	93.103	211.374,80
04/2/2004	2,3200	-0,85%	2,2500	2,3200	2,2200	39.063	88.536,40
03/2/2004	2,3400	-0,85%	2,3400	2,3700	2,3200	87.945	206.849,60
02/2/2004	2,3600	1,72%	2,2100	2,3600	2,2100	45.453	105.449,00
30/1/2004	2,3200	-1,69%	2,3600	2,3700	2,3200	66.673	155.874,40
29/1/2004	2,3600	-1,26%	2,3300	2,3900	2,3000	92.996	218.803,20
28/1/2004	2,3900	2,58%	2,2500	2,4200	2,2500	211.446	500.846,60
27/1/2004	2,3300	-2,51%	2,3300	2,3700	2,2700	77.431	179.729,00
26/1/2004	2,3900	3,02%	2,3300	2,3900	2,1800	79.506	183.902,20
23/1/2004	2,3200	4,50%	2,2300	2,3200	2,1700	80.980	180.451,90
22/1/2004	2,2200	-0,89%	2,2500	2,2900	2,1800	63.846	142.155,80
21/1/2004	2,2400	1,36%	2,1800	2,3000	2,1500	264.802	590.366,90
20/1/2004	2,2100	0,00%	2,2400	2,2400	2,1600	38.447	84.564,10
19/1/2004	2,2100	5,24%	2,1700	2,2200	2,1000	85.160	185.009,70
16/1/2004	2,1000	3,96%	2,0500	2,1000	2,0200	25.587	53.076,90
15/1/2004	2,0200	-4,27%	2,1700	2,1700	2,0200	48.749	101.670,60
14/1/2004	2,1100	4,46%	2,0200	2,1700	2,0200	97.739	206.004,50
13/1/2004	2,0200	14,77%	1,8300	2,0500	1,8300	133.319	264.589,70
12/1/2004	1,7600	2,92%	1,6900	1,7900	1,6900	4.877	8.497,50
09/1/2004	1,7100	-5,00%	1,7700	1,7800	1,7100	7.944	13.868,40
08/1/2004	1,8000	-1,64%	1,8300	1,8300	1,7600	2.934	5.276,10
07/1/2004	1,8300	-2,14%	1,7900	1,8900	1,7900	4.675	8.662,70
05/1/2004	1,8700	2,19%	1,8600	1,9000	1,8000	12.740	23.989,70
02/1/2004	1,8300	7,02%	1,7100	1,8600	1,7100	10.892	19.642,40
31/12/2003	1,7100	1,18%	1,7100	1,7200	1,6300	6.029	10.208,00
30/12/2003	1,6900	3,05%	1,5800	1,7000	1,5800	5.278	8.786,00
29/12/2003	1,6400	2,50%	1,5100	1,6600	1,5100	8.976	14.259,60
24/12/2003	1,6000	0,00%	1,6100	1,6200	1,5600	7.636	12.080,70
23/12/2003	1,6000	-3,61%	1,6400	1,6400	1,5800	8.439	,00
22/12/2003	1,6600	-3,49%	1,7500	1,7500	1,6600	2.117	3.562,30
19/12/2003	1,7200	3,61%	1,7200	1,8200	1,6700	10.155	,00
18/12/2003	1,6600	-1,19%	1,6400	1,7100	1,6400	8.761	14.646,00
17/12/2003	1,6800	1,20%	1,6600	1,6800	1,6400	10.289	17.174,00
16/12/2003	1,6600	-5,14%	1,7100	1,7100	1,6400	9.203	15.565,80
15/12/2003	1,7500	-2,23%	1,8200	1,8200	1,7100	15.151	26.485,20
12/12/2003	1,7900	-1,65%	1,8200	1,8200	1,7600	4.045	7.209,40
11/12/2003	1,8200	1,68%	1,7900	1,8500	1,7600	12.044	21.641,50
10/12/2003	1,7900	-3,76%	1,8500	1,8700	1,7700	12.539	23.259,00
09/12/2003	1,8600	-3,63%	1,9100	1,9100	1,8500	2.880	5.358,20
08/12/2003	1,9300	-2,03%	1,8600	1,9300	1,8100	4.594	8.460,60
05/12/2003	1,9700	-0,51%	1,8900	1,9700	1,8500	5.358	10.194,20
04/12/2003	1,9800	2,06%	1,9400	1,9800	1,8900	11.346	22.009,10
03/12/2003	1,9400	4,30%	1,8600	1,9600	1,8300	15.418	29.302,80
02/12/2003	1,8600	0,00%	1,7900	1,8600	1,7600	5.734	10.395,70

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%