Συνεχης ενημερωση

METLEN ENERGY & METALS Α.Ε. (ΜΥΤΙΛ)

52,7000 €

0,0000 (0,00%)

Άνοιγμα 52,7000
Υψηλό 52,7000
Χαμηλό 52,7000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/7/2007	13,5500	0,59%	13,5500	13,6900	13,5500	28.553	2.210.571,46
06/7/2007	13,4700	-0,66%	13,5500	13,6100	13,4500	23.841	1.825.833,70
05/7/2007	13,5600	-0,37%	13,4700	13,5800	13,4700	20.586	1.582.518,78
04/7/2007	13,6100	-0,29%	13,5600	13,6600	13,5200	9.632	744.087,76
03/7/2007	13,6500	-0,29%	13,6900	13,8500	13,6000	129.121	10.098.064,32
02/7/2007	13,6900	1,11%	13,5400	13,6900	13,4400	29.711	2.281.730,46
29/6/2007	13,5400	1,42%	13,2800	13,5400	13,2500	78.105	5.906.530,84
28/6/2007	13,3500	-0,30%	13,2800	13,3900	13,2800	41.818	3.165.198,10
27/6/2007	13,3900	0,53%	13,1100	13,3900	13,0800	33.098	2.486.619,64
26/6/2007	13,3200	-0,37%	13,1700	13,3300	12,9900	23.569	1.768.285,34
25/6/2007	13,3700	-0,74%	13,2800	13,4800	13,2100	37.860	2.867.027,82
22/6/2007	13,4700	0,22%	13,6100	13,6100	13,4300	79.641	6.089.449,18
21/6/2007	13,4400	0,60%	13,2500	13,4900	13,2500	319.012	24.269.995,54
20/6/2007	13,3600	1,91%	13,1100	13,3900	13,1100	269.220	20.371.959,52
19/6/2007	13,1100	1,86%	12,9200	13,1400	12,7400	111.268	8.255.967,48
18/6/2007	12,8700	2,14%	12,6000	12,9400	12,6000	74.191	5.356.590,32
15/6/2007	12,6000	-0,55%	12,5200	12,7000	12,5000	53.287	3.801.192,82
14/6/2007	12,6700	-0,16%	12,6900	12,7700	12,6500	81.387	5.868.343,60
13/6/2007	12,6900	-0,39%	12,6400	12,7600	12,6400	42.834	3.091.390,04
12/6/2007	12,7400	0,16%	12,6700	12,8800	12,6500	25.727	1.860.913,62
11/6/2007	12,7200	0,16%	12,7400	12,8100	12,7200	10.576	765.901,96
08/6/2007	12,7000	0,55%	12,5500	12,7300	12,3700	18.699	1.327.347,96
07/6/2007	12,6300	-1,41%	12,6700	12,8800	12,5600	55.931	4.024.249,28
06/6/2007	12,8100	-1,23%	12,9700	12,9700	12,6500	38.761	2.807.559,58
05/6/2007	12,9700	-0,77%	13,0400	13,1000	12,8800	49.342	3.638.358,60
04/6/2007	13,0700	-0,53%	13,1100	13,1400	13,0500	63.615	4.726.009,78
01/6/2007	13,1400	0,23%	13,1700	13,1700	13,0700	49.628	3.694.931,40
31/5/2007	13,1100	0,31%	13,0700	13,2500	13,0700	57.402	4.276.748,80
30/5/2007	13,0700	-0,23%	13,0300	13,1100	12,9900	71.871	5.325.666,44
29/5/2007	13,1000	-0,08%	12,9900	13,1400	12,9900	21.239	1.576.695,64
25/5/2007	13,1100	-0,23%	13,1100	13,1400	13,0300	47.580	3.537.768,44
24/5/2007	13,1400	0,00%	13,1900	13,1900	13,0500	60.069	4.473.610,88
23/5/2007	13,1400	0,08%	13,1300	13,2800	13,1100	67.406	5.047.482,42
22/5/2007	13,1300	0,38%	13,0600	13,1400	13,0600	76.070	5.656.204,50
21/5/2007	13,0800	-1,21%	13,1600	13,2800	13,0500	54.916	4.085.553,24
18/5/2007	13,2400	-1,05%	13,3800	13,3800	13,1100	71.065	5.332.074,20
17/5/2007	13,3800	-0,07%	13,3900	13,4600	13,2800	23.445	1.781.213,66
16/5/2007	13,3900	0,15%	13,3700	13,4700	13,2800	11.912	904.933,02
15/5/2007	13,3700	1,36%	13,2400	13,5500	13,2100	98.107	7.465.629,66
14/5/2007	13,1900	0,38%	13,1400	13,3600	13,1400	40.399	3.035.117,12
11/5/2007	13,1400	0,15%	12,9400	13,1900	12,8300	16.456	1.222.064,84
10/5/2007	13,1200	0,31%	13,0800	13,3600	13,0800	49.158	3.696.276,52
09/5/2007	13,0800	-0,15%	13,1300	13,1400	12,9900	43.106	3.197.482,56
08/5/2007	13,1000	-0,61%	13,2600	13,2800	13,0100	28.673	2.133.539,82
07/5/2007	13,1800	2,09%	12,7500	13,3700	12,7500	71.923	5.388.080,68
04/5/2007	12,9100	-0,08%	12,8200	13,1000	12,6500	97.013	7.075.008,24
03/5/2007	12,9200	-2,64%	13,2800	13,3000	12,9200	69.857	5.179.552,54
02/5/2007	13,2700	-0,23%	13,3900	13,4400	13,1700	29.411	2.221.246,18
30/4/2007	13,3000	-0,45%	13,2800	13,4200	13,1800	77.944	5.886.530,84
27/4/2007	13,3600	-2,12%	13,6500	13,6500	13,2800	61.459	4.666.918,90
26/4/2007	13,6500	-1,37%	13,8400	13,8400	13,6100	72.298	5.614.461,36
25/4/2007	13,8400	-0,79%	13,9500	14,0200	13,8200	47.875	3.778.777,06
24/4/2007	13,9500	0,07%	13,9900	14,0700	13,6900	44.865	3.542.574,68
23/4/2007	13,9400	0,65%	13,8500	14,0800	13,8500	128.156	10.164.710,48
20/4/2007	13,8500	2,90%	13,6500	13,8900	13,6500	205.204	16.090.358,48
19/4/2007	13,4600	-0,44%	13,4700	13,4700	13,2500	43.226	3.277.875,70
18/4/2007	13,5200	-0,95%	13,6500	13,8300	13,4800	117.097	9.120.518,22
17/4/2007	13,6500	1,34%	13,4400	13,7400	13,4000	132.507	10.255.329,18
16/4/2007	13,4700	1,43%	13,3600	13,5200	13,2300	62.119	4.736.171,72
13/4/2007	13,2800	0,38%	13,2300	13,5100	13,1900	55.455	4.195.969,04
12/4/2007	13,2300	-2,43%	13,4700	13,4700	13,1700	71.904	5.424.758,02
11/4/2007	13,5600	-0,37%	13,6100	13,6100	13,5100	127.567	9.841.103,02
10/4/2007	13,6100	0,07%	13,6000	13,7400	13,5400	85.776	6.633.443,38
05/4/2007	13,6000	1,42%	13,4700	13,6500	13,3700	64.350	4.954.252,94
04/4/2007	13,4100	1,51%	13,2100	13,4100	13,2100	59.774	4.523.425,06
03/4/2007	13,2100	-2,94%	13,5100	13,6100	12,9300	238.083	17.847.708,02
02/4/2007	13,6100	1,04%	13,4700	13,6500	13,4000	61.660	4.747.673,54
30/3/2007	13,4700	0,67%	13,3500	13,6300	13,2300	109.419	8.307.293,84
29/3/2007	13,3800	-1,98%	13,6000	13,8300	13,3500	158.727	12.175.744,94
28/3/2007	13,6500	-1,94%	13,9400	14,1800	13,3800	273.526	21.222.741,56
27/3/2007	13,9200	0,14%	13,9400	14,0700	13,8000	132.265	10.461.409,98
26/3/2007	13,9000	0,58%	13,8200	14,0400	13,7900	118.977	9.400.905,60
23/3/2007	13,8200	2,60%	13,4700	13,8300	13,4500	151.391	11.770.704,22
22/3/2007	13,4700	1,81%	13,4400	13,4700	13,2800	136.483	10.388.243,00
21/3/2007	13,2300	1,53%	13,0700	13,2300	13,0700	66.511	4.976.117,02
20/3/2007	13,0300	-0,99%	13,1600	13,2700	12,9300	124.316	9.196.887,46
19/3/2007	13,1600	-0,08%	13,1700	13,4600	13,0500	113.971	8.573.984,88
16/3/2007	13,1700	0,92%	12,9700	13,2600	12,9700	152.281	11.354.887,44
15/3/2007	13,0500	2,84%	12,9200	13,2100	12,9200	162.404	12.022.437,60
14/3/2007	12,6900	-1,40%	12,3900	12,8200	12,2300	264.003	18.938.817,10
13/3/2007	12,8700	1,90%	12,6900	13,0000	12,6300	189.184	13.775.615,58
12/3/2007	12,6300	2,93%	12,3700	13,0000	12,3500	250.137	17.962.067,82
09/3/2007	12,2700	1,74%	12,0600	12,4300	11,9300	80.693	5.568.370,94
08/3/2007	12,0600	2,29%	12,0200	12,0700	11,8600	72.538	4.948.999,06
07/3/2007	11,7900	-0,92%	12,0200	12,1400	11,7600	260.977	17.784.592,18
06/3/2007	11,9000	5,50%	11,3900	11,9000	11,3500	217.686	14.457.903,32
05/3/2007	11,2800	-3,84%	11,1700	11,3400	11,1400	186.786	11.929.402,88
02/3/2007	11,7300	0,69%	12,0200	12,0500	11,4700	205.360	13.636.648,06
01/3/2007	11,6500	-5,13%	12,4000	12,6300	11,4300	230.402	15.493.977,64
28/2/2007	12,2800	3,02%	11,5800	12,5200	11,4800	330.254	22.736.267,46
27/2/2007	11,9200	-10,04%	13,1600	13,1700	11,9200	288.024	20.425.170,56
26/2/2007	13,2500	-1,05%	13,2300	13,4500	13,2100	60.776	4.591.830,16
23/2/2007	13,3900	-0,37%	13,3900	13,5600	13,2800	62.231	4.734.776,18
22/2/2007	13,4400	1,66%	13,2200	13,4600	13,1700	73.361	5.527.092,46
21/2/2007	13,2200	-1,78%	13,6100	13,7100	13,1700	132.763	10.077.598,40
20/2/2007	13,4600	2,83%	13,1100	13,6700	13,1100	278.765	21.324.658,94
16/2/2007	13,0900	5,39%	12,6300	13,1900	12,6000	359.182	26.426.870,96
15/2/2007	12,4200	0,00%	12,4300	12,6500	12,3700	124.562	8.830.445,94
14/2/2007	12,4200	2,99%	12,1700	12,4900	12,0800	191.689	13.455.042,38
13/2/2007	12,0600	-1,71%	12,1600	12,3400	11,7600	264.666	18.069.628,92
12/2/2007	12,2700	-3,08%	12,5900	12,5900	12,1600	177.618	12.366.644,46
09/2/2007	12,6600	-0,24%	12,6200	12,7400	12,5200	149.629	10.731.703,30
08/2/2007	12,6900	-0,55%	12,7400	12,7700	12,5800	89.874	6.462.937,14
07/2/2007	12,7600	0,16%	12,7400	12,8500	12,6900	89.334	6.465.573,80
06/2/2007	12,7400	0,08%	12,7300	12,8100	12,5900	76.773	5.532.914,76
05/2/2007	12,7300	-0,08%	12,7400	13,1700	12,5600	163.194	11.933.052,96
02/2/2007	12,7400	1,43%	12,5600	12,8300	12,5600	121.692	8.777.903,24
01/2/2007	12,5600	1,78%	12,3400	12,5600	12,3400	111.774	7.907.933,96
31/1/2007	12,3400	0,49%	12,2000	12,5500	12,2000	79.896	5.615.491,46
30/1/2007	12,2800	-0,49%	12,2400	12,3400	12,2400	35.998	2.509.262,84
29/1/2007	12,3400	-0,32%	12,2100	12,4500	12,2100	58.811	4.121.445,12
26/1/2007	12,3800	0,41%	12,2300	12,3900	12,0900	119.124	8.355.034,46
25/1/2007	12,3300	0,57%	12,2600	12,5000	12,2600	129.936	9.137.930,46
24/1/2007	12,2600	3,81%	11,7400	12,2600	11,7300	159.125	10.929.775,82
23/1/2007	11,8100	-1,50%	11,9100	12,0200	11,6400	90.884	6.085.431,62
22/1/2007	11,9900	1,01%	12,0100	12,2500	11,8700	125.656	8.631.422,12
19/1/2007	11,8700	0,00%	11,7700	11,9000	11,6400	92.230	6.179.085,04
18/1/2007	11,8700	-0,17%	11,8900	12,0700	11,8700	98.597	6.692.230,02
17/1/2007	11,8900	0,08%	11,8400	12,1100	11,8100	104.576	7.080.744,82
16/1/2007	11,8800	-2,30%	12,1000	12,3600	11,8800	174.473	11.974.075,98
15/1/2007	12,1600	3,40%	11,8300	12,2800	11,8300	207.989	14.314.097,62
12/1/2007	11,7600	4,26%	11,2800	11,9800	11,2800	286.659	19.146.530,22
11/1/2007	11,2800	3,30%	10,9200	11,3400	10,9200	144.731	9.148.786,22
10/1/2007	10,9200	-0,27%	10,8800	10,9200	10,6600	103.050	6.348.345,32
09/1/2007	10,9500	1,77%	10,7500	11,1200	10,7000	144.392	8.961.541,50
08/1/2007	10,7600	1,89%	10,5500	10,7600	10,4300	162.559	9.762.742,50
05/1/2007	10,5600	-1,49%	10,5600	10,7400	10,5600	117.963	7.093.799,82
04/1/2007	10,7200	-0,19%	10,7400	10,7400	10,5500	66.818	4.033.318,40
03/1/2007	10,7400	-1,56%	10,9100	10,9200	10,7100	64.565	3.947.505,52
02/1/2007	10,9100	-0,09%	10,8400	11,0300	10,7000	103.089	6.347.452,60
29/12/2006	10,9200	1,30%	10,7800	10,9200	10,7600	98.677	6.089.362,08
28/12/2006	10,7800	0,56%	10,7200	10,8600	10,6000	53.602	3.264.609,26
27/12/2006	10,7200	2,19%	10,4900	10,7500	10,4900	81.967	4.959.322,06
22/12/2006	10,4900	3,05%	10,2000	10,5500	10,2000	80.114	4.752.931,06
21/12/2006	10,1800	-1,17%	10,3400	10,4000	10,1800	64.144	3.740.572,82
20/12/2006	10,3000	0,49%	10,2400	10,3700	10,2400	32.663	1.911.127,78
19/12/2006	10,2500	-2,10%	10,4300	10,4900	10,1400	157.886	9.231.634,58
18/12/2006	10,4700	2,75%	10,2000	10,6200	10,2000	201.360	11.915.049,26
15/12/2006	10,1900	2,31%	9,9600	10,1900	9,9600	107.371	6.160.554,42
14/12/2006	9,9600	-0,10%	9,9300	10,1200	9,8200	109.111	6.173.244,70
13/12/2006	9,9700	-1,09%	10,1300	10,3000	9,9200	157.175	8.974.047,16
12/12/2006	10,0800	2,65%	9,8000	10,2000	9,7500	163.636	9.334.110,28
11/12/2006	9,8200	0,51%	9,6900	9,8600	9,6400	83.016	4.608.043,14
08/12/2006	9,7700	2,95%	9,4900	9,8300	9,4500	169.692	9.344.421,26
07/12/2006	9,4900	2,15%	9,2900	9,5400	9,2300	136.900	7.335.084,46
06/12/2006	9,2900	1,31%	9,1700	9,3300	9,1400	48.969	2.575.522,06
05/12/2006	9,1700	0,77%	9,1000	9,2400	9,0800	52.699	2.736.227,72
04/12/2006	9,1000	0,00%	9,1000	9,3000	9,0400	153.656	7.979.290,48
01/12/2006	9,1000	1,68%	8,9200	9,1400	8,8300	70.311	3.600.152,10
30/11/2006	8,9500	0,90%	8,8500	8,9500	8,7400	44.355	2.230.299,06
29/11/2006	8,8700	0,00%	8,8400	8,9100	8,7500	59.153	2.961.853,62
28/11/2006	8,8700	-1,22%	8,9100	8,9500	8,6800	221.906	11.158.356,54
27/11/2006	8,9800	0,00%	8,8900	9,0000	8,8900	35.207	1.790.201,38
24/11/2006	8,9800	0,34%	8,9800	9,0300	8,8200	75.203	3.808.701,56
23/11/2006	8,9500	0,79%	8,8700	8,9900	8,8300	51.773	2.622.064,90
22/11/2006	8,8800	0,68%	8,8600	8,9100	8,8300	51.036	2.572.191,34
21/11/2006	8,8200	1,03%	8,7300	8,8300	8,6300	29.521	1.465.859,34
20/11/2006	8,7300	-0,57%	8,7700	8,7800	8,5700	47.554	2.338.685,36
17/11/2006	8,7800	-0,79%	8,8500	8,8500	8,6800	44.967	2.239.085,72
16/11/2006	8,8500	1,61%	8,7300	8,8500	8,6800	109.898	5.464.000,40
15/11/2006	8,7100	0,23%	8,6900	8,7700	8,6400	74.615	3.683.372,78
14/11/2006	8,6900	-1,59%	8,8500	8,8500	8,6500	73.970	3.651.984,10
13/11/2006	8,8300	-1,34%	8,8700	9,0300	8,7500	130.473	6.565.869,16
10/11/2006	8,9500	0,90%	8,8600	8,9500	8,8100	38.177	1.929.061,42
09/11/2006	8,8700	0,00%	8,8700	8,9500	8,8300	39.974	2.016.357,40
08/11/2006	8,8700	0,34%	8,8200	8,9500	8,7000	93.244	4.694.607,86
07/11/2006	8,8400	0,34%	8,8100	8,8400	8,6700	40.875	2.033.168,18
06/11/2006	8,8100	1,61%	8,7000	8,8400	8,6600	102.975	5.111.212,96
03/11/2006	8,6700	1,76%	8,5200	8,7300	8,5200	65.602	3.225.610,28
02/11/2006	8,5200	-0,12%	8,5300	8,7100	8,4300	120.793	5.887.980,56
01/11/2006	8,5300	2,03%	8,3600	8,6600	8,2700	160.199	7.760.662,70
31/10/2006	8,3600	3,85%	8,0500	8,3800	8,0500	77.642	3.641.545,22
30/10/2006	8,0500	-1,71%	8,1900	8,1900	8,0100	29.840	1.364.151,48
27/10/2006	8,1900	-2,03%	8,3600	8,3600	8,0900	29.733	1.386.445,64
26/10/2006	8,3600	1,46%	8,3600	8,3800	8,2900	48.868	2.314.494,58
25/10/2006	8,2400	-0,36%	8,3300	8,3700	8,2100	42.818	2.020.711,64
24/10/2006	8,2700	0,98%	8,2700	8,3000	8,2000	37.327	1.748.354,02
23/10/2006	8,1900	0,00%	8,2200	8,3400	8,1200	96.985	4.529.984,14
20/10/2006	8,1900	4,73%	7,8200	8,2200	7,8200	181.089	8.303.838,18
19/10/2006	7,8200	0,90%	7,6400	7,8500	7,6400	67.904	3.004.677,18
18/10/2006	7,7500	3,06%	7,4900	7,7600	7,4400	151.928	6.612.965,70
17/10/2006	7,5200	-0,27%	7,4900	7,5400	7,4200	68.947	2.926.674,60
16/10/2006	7,5400	-3,21%	7,7900	7,7900	7,5200	68.262	2.955.025,04
13/10/2006	7,7900	-0,13%	7,9000	7,9100	7,7500	112.995	5.011.763,22
12/10/2006	7,8000	1,43%	7,7600	7,8200	7,7400	48.954	2.162.377,10
11/10/2006	7,6900	-1,79%	7,8300	7,8300	7,6900	59.711	2.621.587,10
10/10/2006	7,8300	0,90%	7,7600	7,8400	7,6800	84.070	3.717.416,58
09/10/2006	7,7600	2,37%	7,5700	7,7600	7,5300	90.537	3.934.120,28
06/10/2006	7,5800	1,61%	7,5600	7,7600	7,5300	135.896	5.899.119,94
05/10/2006	7,4600	4,48%	7,1700	7,4900	7,1700	145.274	6.057.817,58
04/10/2006	7,1400	1,13%	7,1400	7,2000	7,1300	16.911	687.616,30
03/10/2006	7,0600	-2,35%	7,2000	7,2000	7,0600	20.674	831.919,74
02/10/2006	7,2300	-0,28%	7,2900	7,3000	7,0200	168.885	6.936.701,34
29/9/2006	7,2500	0,14%	7,2000	7,2500	7,1700	33.339	1.367.085,30
28/9/2006	7,2400	-0,41%	7,2700	7,2900	7,1800	21.549	884.027,64
27/9/2006	7,2700	0,41%	7,3200	7,3500	7,2400	63.334	2.614.430,04
26/9/2006	7,2400	2,40%	7,1100	7,2900	7,1100	92.490	3.796.999,22
25/9/2006	7,0700	1,00%	7,0100	7,2900	6,9800	130.498	5.286.669,28
22/9/2006	7,0000	0,86%	6,9300	7,0000	6,8400	46.005	1.817.660,84
21/9/2006	6,9400	0,87%	6,9300	7,0300	6,9100	31.122	1.228.889,76
20/9/2006	6,8800	-0,72%	6,8400	6,9800	6,8400	30.582	1.195.867,70
19/9/2006	6,9300	-0,29%	7,0100	7,0100	6,8200	21.767	853.277,66
18/9/2006	6,9500	1,61%	6,9100	7,1000	6,9100	59.396	2.363.112,96
15/9/2006	6,8400	3,01%	6,6400	6,8400	6,6100	43.796	1.676.278,40
14/9/2006	6,6400	-1,78%	6,7600	6,8600	6,6400	52.640	2.011.893,22
13/9/2006	6,7600	-0,88%	6,9200	6,9800	6,7300	80.648	3.127.441,72
12/9/2006	6,8200	-4,21%	7,0600	7,0600	6,8200	117.928	4.641.094,90
11/9/2006	7,1200	-3,26%	7,2900	7,2900	7,0500	106.181	4.300.947,30
08/9/2006	7,3600	0,41%	7,4400	7,4500	7,3500	13.182	552.450,08
07/9/2006	7,3300	-2,66%	7,4500	7,4500	7,3100	45.365	1.891.491,36
06/9/2006	7,5300	-2,96%	7,7600	7,7700	7,4900	53.441	2.313.576,00
05/9/2006	7,7600	1,57%	7,6400	7,7900	7,5400	41.801	1.831.370,06
04/9/2006	7,6400	2,41%	7,5700	7,6700	7,5700	95.651	4.141.935,16
01/9/2006	7,4600	2,33%	7,2900	7,4900	7,2900	55.341	2.325.203,96
31/8/2006	7,2900	0,00%	7,2000	7,3300	7,2000	46.791	1.930.576,36
30/8/2006	7,2900	-1,75%	7,3900	7,4500	7,2400	54.814	2.270.851,40
29/8/2006	7,4200	0,41%	7,3900	7,5000	7,3200	70.119	2.959.726,50
28/8/2006	7,3900	-2,38%	7,4600	7,5700	7,3000	44.098	1.845.607,66
25/8/2006	7,5700	-2,32%	7,7500	7,7500	7,4500	46.929	2.006.289,66
24/8/2006	7,7500	0,39%	7,7200	7,8400	7,5800	33.597	1.468.685,38
23/8/2006	7,7200	-0,39%	7,7500	7,7500	7,6000	44.122	1.921.324,32
22/8/2006	7,7500	0,00%	7,7500	7,8800	7,6300	73.499	3.245.506,58
21/8/2006	7,7500	2,79%	7,5400	7,7700	7,4500	48.684	2.127.878,18
18/8/2006	7,5400	2,86%	7,3300	7,5400	7,3000	37.715	1.589.238,04
17/8/2006	7,3300	0,55%	7,3200	7,4100	7,3000	16.658	695.970,56
16/8/2006	7,2900	0,00%	7,2900	7,3900	7,2600	110.967	4.600.222,50
14/8/2006	7,2900	0,00%	7,3200	7,3300	7,2700	23.242	960.088,56
11/8/2006	7,2900	0,69%	7,2900	7,3800	7,2700	13.524	560.169,48
10/8/2006	7,2400	-2,29%	7,2900	7,3200	7,1400	48.471	1.992.309,76
09/8/2006	7,4100	1,09%	7,3600	7,4100	7,2000	25.372	1.053.383,38
08/8/2006	7,3300	0,00%	7,2900	7,3800	7,2600	67.313	2.796.388,19
07/8/2006	7,3300	0,55%	7,2900	7,3300	7,1500	26.273	1.082.054,50
04/8/2006	7,2900	1,67%	7,3000	7,3000	7,1300	29.345	1.205.769,06
03/8/2006	7,1700	-2,05%	7,3000	7,3700	7,1700	123.532	5.097.253,44
02/8/2006	7,3200	0,69%	7,2800	7,3900	7,2800	82.529	3.434.315,78
01/8/2006	7,2700	3,27%	7,0700	7,3200	7,0600	65.519	2.692.368,28
31/7/2006	7,0400	0,72%	6,9900	7,1000	6,9900	28.753	1.151.896,02
28/7/2006	6,9900	-0,57%	7,0300	7,0700	6,9000	32.059	1.272.395,18
27/7/2006	7,0300	3,84%	6,8400	7,0600	6,8000	62.626	2.482.782,88
26/7/2006	6,7700	0,59%	6,8800	6,8800	6,7500	10.956	421.562,90
25/7/2006	6,7300	1,51%	6,7200	6,8200	6,6900	27.061	1.038.017,34
24/7/2006	6,6300	-0,15%	6,6400	6,7200	6,5600	9.954	375.402,04
21/7/2006	6,6400	-0,60%	6,6800	6,6800	6,5500	26.032	976.574,68
20/7/2006	6,6800	3,57%	6,5700	6,7200	6,5700	46.687	1.764.393,84
19/7/2006	6,4500	0,16%	6,4400	6,5200	6,4300	21.765	798.754,14
18/7/2006	6,4400	2,22%	6,3000	6,4400	6,3000	52.664	1.898.896,98
17/7/2006	6,3000	-3,52%	6,3400	6,3500	6,3000	49.273	1.763.864,48
14/7/2006	6,5300	2,51%	6,3000	6,5300	6,2900	58.840	2.137.976,06
13/7/2006	6,3700	-2,60%	6,3500	6,4500	6,3000	123.807	4.434.519,22
12/7/2006	6,5400	-0,76%	6,5900	6,6600	6,4600	71.695	2.664.110,90
11/7/2006	6,5900	0,61%	6,5500	6,6600	6,5500	35.494	1.330.622,08
10/7/2006	6,5500	-2,67%	6,7300	6,7300	6,5100	24.436	915.889,74
07/7/2006	6,7300	-1,46%	6,6900	6,8200	6,6900	35.848	1.371.709,94
06/7/2006	6,8300	-0,15%	6,7700	6,9100	6,7300	20.274	783.035,52
05/7/2006	6,8400	-3,66%	7,1000	7,1000	6,7600	64.303	2.492.340,88
04/7/2006	7,1000	-1,11%	7,1800	7,1900	6,9600	51.390	2.066.310,12
03/7/2006	7,1800	2,87%	7,0100	7,1900	6,9100	67.041	2.708.363,64
30/6/2006	6,9800	1,31%	7,0500	7,1400	6,9700	61.043	2.446.853,00
29/6/2006	6,8900	6,49%	6,6100	6,9200	6,5900	76.780	2.932.603,88
28/6/2006	6,4700	2,70%	6,3000	6,5100	6,3000	63.671	2.300.173,10
27/6/2006	6,3000	1,29%	6,2200	6,3800	6,2200	50.671	1.812.743,22
26/6/2006	6,2200	2,81%	6,0500	6,2600	6,0500	77.392	2.733.663,64
23/6/2006	6,0500	-3,35%	6,2600	6,2600	6,0400	73.728	2.573.291,34
22/6/2006	6,2600	0,00%	6,3700	6,5000	6,2600	39.160	1.420.385,84
21/6/2006	6,2600	-1,88%	6,3800	6,4600	6,1500	54.661	1.947.972,38
20/6/2006	6,3800	2,57%	6,1900	6,3800	6,0800	80.203	2.840.115,72
19/6/2006	6,2200	5,42%	5,9000	6,2400	5,9000	81.786	2.862.844,90
16/6/2006	5,9000	2,08%	6,0700	6,0900	5,6700	190.327	6.466.138,82
15/6/2006	5,7800	9,06%	5,4600	5,7900	5,4600	279.308	9.002.355,50
14/6/2006	5,3000	-0,75%	5,3900	5,4600	5,1500	159.673	4.793.153,84
13/6/2006	5,3400	-8,40%	5,5200	5,6200	5,2400	308.894	9.358.729,38
09/6/2006	5,8300	2,28%	5,9200	5,9300	5,7800	152.978	5.076.391,90
08/6/2006	5,7000	-5,00%	5,6600	5,9000	5,6400	120.770	3.953.986,00
07/6/2006	6,0000	-0,83%	5,9700	6,1400	5,6000	262.087	8.807.061,40
06/6/2006	6,0500	-9,57%	6,4600	6,5000	6,0300	270.916	9.600.897,66
05/6/2006	6,6900	-4,02%	6,7900	6,8500	6,6700	50.853	1.951.286,58
02/6/2006	6,9700	1,01%	7,1000	7,1800	6,8500	61.691	2.447.628,50
01/6/2006	6,9000	-5,35%	7,2400	7,2500	6,8300	145.157	5.740.715,82
31/5/2006	7,2900	0,41%	7,0300	7,4000	7,0200	93.812	3.865.829,00
30/5/2006	7,2600	-6,80%	7,7900	7,7900	7,2600	114.813	4.830.034,62
29/5/2006	7,7900	4,85%	7,5600	7,8100	7,4600	97.456	4.234.218,80
26/5/2006	7,4300	8,63%	6,9800	7,4400	6,9800	192.569	7.937.240,98
25/5/2006	6,8400	-3,12%	6,9300	7,2000	6,8400	166.122	6.616.014,36
24/5/2006	7,0600	-4,34%	7,4400	7,6200	6,7700	127.102	5.202.410,04
23/5/2006	7,3800	5,73%	7,0000	7,4200	6,4100	262.933	10.515.290,12
22/5/2006	6,9800	-12,86%	7,8400	7,9200	6,7700	144.216	6.052.135,18
19/5/2006	8,0100	0,00%	8,0500	8,1900	7,5200	210.725	9.433.770,68
18/5/2006	8,0100	-6,21%	8,2700	8,3400	7,8600	241.337	10.960.281,94
17/5/2006	8,5400	-4,04%	8,9000	9,1400	8,5100	58.266	2.922.978,68
16/5/2006	8,9000	-2,09%	8,8700	9,0600	8,8300	39.889	2.023.371,04
15/5/2006	9,0900	-3,71%	9,4300	9,4300	8,8700	58.746	3.027.339,48
12/5/2006	9,4400	-2,88%	9,7200	9,7200	9,4400	66.206	3.595.945,40
11/5/2006	9,7200	-2,51%	9,8200	9,8200	9,5000	227.771	12.472.324,34
10/5/2006	9,9700	2,57%	9,7200	10,0400	9,5900	245.299	13.863.504,46
09/5/2006	9,7200	1,99%	9,5300	9,7600	9,4500	101.328	5.541.771,70
08/5/2006	9,5300	3,59%	9,2900	9,5700	9,2900	154.576	8.305.325,48
05/5/2006	9,2000	1,88%	9,1000	9,3000	9,1000	128.675	6.714.001,86
04/5/2006	9,0300	3,44%	8,7300	9,0800	8,6900	186.520	9.427.585,58
03/5/2006	8,7300	0,00%	8,7800	8,8700	8,6300	56.585	2.810.627,86
02/5/2006	8,7300	0,00%	8,4300	8,7300	8,4300	23.792	1.158.810,14

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.%