Συνεχης ενημερωση

ΜΥΛΟΙ ΚΕΠΕΝΟΥ Α.Β.Ε.Ε. (ΚΕΠΕΝ)

1,9300 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	2,76%	1,7900	1,8600	1,7600	5.734	10.395,70
01/12/2003	1,8100	-0,55%	1,8900	1,9100	1,8000	11.976	22.411,90
28/11/2003	1,8200	-2,15%	1,8400	1,8500	1,8200	6.069	11.105,50
27/11/2003	1,8600	-1,06%	1,8800	1,9200	1,8600	7.140	13.390,80
26/11/2003	1,8800	2,73%	1,8000	1,9700	1,8000	69.820	134.086,40
25/11/2003	1,8300	-3,17%	1,8500	1,9300	1,8300	12.914	24.050,40
24/11/2003	1,8900	-2,07%	1,9500	1,9600	1,8700	8.400	16.305,80
21/11/2003	1,9300	8,43%	1,7100	2,0400	1,7100	57.161	111.373,20
20/11/2003	1,7800	-3,78%	1,8500	1,8800	1,6600	16.531	29.409,60
19/11/2003	1,8500	-2,63%	1,8500	1,8600	1,8500	9.457	17.510,80
18/11/2003	1,9000	1,06%	1,8800	1,9600	1,8600	4.863	9.261,60
17/11/2003	1,8800	-4,08%	1,8600	1,9400	1,8600	18.581	35.322,40
14/11/2003	1,9600	0,51%	2,0100	2,0100	1,9100	938	1.828,40
13/11/2003	1,9500	-1,52%	1,9800	2,0100	1,9400	6.015	11.896,50
12/11/2003	1,9800	-1,00%	1,9000	1,9900	1,8600	11.815	22.735,50
11/11/2003	2,0000	-0,50%	2,0100	2,0300	1,9500	4.635	9.171,20
10/11/2003	2,0100	-0,99%	2,0300	2,0400	1,9700	4.555	9.104,50
07/11/2003	2,0300	0,00%	2,0500	2,0900	2,0000	13.504	27.956,00
06/11/2003	2,0300	4,10%	2,0100	2,0300	1,9800	8.587	17.268,80
05/11/2003	1,9500	-4,41%	2,0500	2,0700	1,9400	20.603	40.841,60
04/11/2003	2,0400	3,55%	2,0100	2,0500	1,9800	27.020	54.580,40
03/11/2003	1,9700	5,91%	1,8600	1,9800	1,8600	19.987	38.640,30
31/10/2003	1,8600	0,00%	1,8600	1,8900	1,8600	9.123	17.037,70
30/10/2003	1,8600	-1,59%	1,8800	1,8900	1,8600	3.898	7.332,50
29/10/2003	1,8900	-2,58%	1,9700	1,9700	1,8800	6.310	12.161,10
27/10/2003	1,9400	3,19%	1,9700	1,9700	1,8600	10.275	19.682,50
24/10/2003	1,8800	-2,59%	1,9800	1,9800	1,8600	11.869	22.489,40
23/10/2003	1,9300	-3,02%	1,9500	1,9700	1,9100	10.221	19.826,90
22/10/2003	1,9900	-3,40%	2,0700	2,0700	1,9900	8.346	16.727,80
21/10/2003	2,0600	3,00%	2,0200	2,0900	2,0000	15.486	31.706,90
20/10/2003	2,0000	-1,96%	2,0400	2,0700	2,0000	10.731	21.866,20
17/10/2003	2,0400	2,51%	1,9900	2,0400	1,9800	11.159	22.381,00
16/10/2003	1,9900	-0,50%	2,0000	2,0000	1,9300	19.089	37.526,00
15/10/2003	2,0000	-1,96%	2,0400	2,0800	1,9900	24.220	49.047,60
14/10/2003	2,0400	-2,39%	2,0400	2,0700	2,0000	29.176	59.486,50
13/10/2003	2,0900	-1,88%	2,1300	2,1700	2,0800	16.021	33.982,60
10/10/2003	2,1300	-0,47%	2,1500	2,1800	2,1300	20.081	43.084,60
09/10/2003	2,1400	0,00%	2,1600	2,1800	2,1400	24.274	52.295,00
08/10/2003	2,1400	0,00%	2,1500	2,1800	2,1300	35.313	76.089,50
07/10/2003	2,1400	-1,83%	2,1800	2,1900	2,0800	40.229	85.868,60
06/10/2003	2,1800	0,93%	2,1600	2,2400	2,0900	253.362	544.736,30
03/10/2003	2,1600	4,35%	2,1100	2,1800	2,0900	49.579	105.278,40
02/10/2003	2,0700	0,00%	2,1600	2,2400	2,0700	76.064	161.205,00
01/10/2003	2,0700	-3,72%	2,1500	2,1500	2,0600	3.591	7.464,00
30/9/2003	2,1500	5,39%	2,0700	2,1500	2,0600	41.367	87.226,40
29/9/2003	2,0400	-3,77%	2,1200	2,1200	2,0400	25.734	53.543,80
26/9/2003	2,1200	-2,75%	2,1700	2,2100	2,0800	29.271	61.971,10
25/9/2003	2,1800	5,83%	2,0300	2,2100	2,0000	120.927	259.800,00
24/9/2003	2,0600	-0,48%	2,0700	2,2200	2,0400	17.978	37.896,00
23/9/2003	2,0700	0,00%	2,0000	2,1300	1,9900	34.361	71.381,40
22/9/2003	2,0700	-4,17%	2,0700	2,1800	2,0400	15.164	31.712,80
19/9/2003	2,1600	5,88%	2,0400	2,2100	1,9700	85.535	178.350,80
18/9/2003	2,0400	-3,77%	2,1200	2,1200	2,0100	82.521	168.983,50
17/9/2003	2,1200	9,28%	2,0800	2,1500	1,9700	81.945	170.215,50
16/9/2003	1,9400	-3,00%	1,9900	2,0400	1,9300	26.739	52.976,10
15/9/2003	2,0000	-6,98%	2,1100	2,1100	1,9700	24.743	49.716,00
12/9/2003	2,1500	-0,46%	2,1700	2,3000	2,1200	54.697	120.268,10
11/9/2003	2,1600	7,46%	2,1100	2,2500	2,0600	78.796	171.225,10
10/9/2003	2,0100	0,50%	1,9700	2,0600	1,8600	44.636	86.692,90
09/9/2003	2,0000	-9,09%	2,2400	2,2400	2,0000	40.028	82.232,20
08/9/2003	2,2000	-5,98%	2,2900	2,3600	2,1900	26.256	58.802,00
05/9/2003	2,3400	1,74%	2,3600	2,4000	2,2200	38.098	86.913,60
04/9/2003	2,3000	-1,29%	2,2000	2,3900	2,2000	31.039	71.304,70
03/9/2003	2,3300	-3,72%	2,5200	2,5800	2,2500	210.561	517.573,40
02/9/2003	2,4200	14,69%	1,9700	2,4800	1,9600	114.912	252.902,10
01/9/2003	2,1100	-7,86%	2,2900	2,3200	2,0100	82.601	174.967,50
29/8/2003	2,2900	-1,29%	2,3600	2,3600	2,2500	49.339	113.803,00
28/8/2003	2,3200	0,87%	2,3200	2,3900	2,3000	30.650	71.723,00
27/8/2003	2,3000	-2,95%	2,3900	2,4500	2,2200	63.297	146.060,00
26/8/2003	2,3700	-5,58%	2,5100	2,5200	2,3600	69.178	167.349,80
25/8/2003	2,5100	0,00%	2,4900	2,5400	2,4800	58.327	146.645,80
22/8/2003	2,5100	1,21%	2,4800	2,6000	2,4500	157.150	397.253,80
21/8/2003	2,4800	-9,16%	2,7300	2,8100	2,4200	708.176	1.798.314,20
20/8/2003	2,7300	-2,85%	2,8100	2,9100	2,6700	114.430	319.561,60
19/8/2003	2,8100	-5,07%	2,9100	2,9100	2,7900	82.279	234.932,60
18/8/2003	2,9600	0,68%	2,9100	2,9800	2,8700	48.749	143.264,00
14/8/2003	2,9400	-1,01%	2,9600	2,9800	2,9300	25.734	76.109,60
13/8/2003	2,9700	2,06%	2,9600	3,0100	2,7600	95.837	260.702,60
12/8/2003	2,9100	-1,02%	2,9400	2,9600	2,6700	117.739	331.596,60
11/8/2003	2,9400	-0,68%	2,9800	3,1100	2,8800	80.832	241.060,20
08/8/2003	2,9600	-1,33%	3,0100	3,0300	2,9000	68.816	203.044,60
07/8/2003	3,0000	-0,33%	2,9100	3,1100	2,9000	114.953	341.063,60
06/8/2003	3,0100	-2,59%	3,1300	3,1300	2,9100	56.612	169.687,40
05/8/2003	3,0900	-1,28%	3,1900	3,1900	3,0300	70.732	218.128,60
04/8/2003	3,1300	-3,40%	3,1600	3,3600	3,0900	303.195	974.819,80
01/8/2003	3,2400	0,00%	3,2900	3,2900	3,1500	100.499	323.020,00
31/7/2003	3,2400	0,31%	3,2700	3,3400	3,0900	228.927	736.492,80
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	0,00%	2,3200	2,3400	2,2400	40.122	92.418,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	5.088
ΓΕΒΚΑ	2,1600	5,88 %	0,1200	83.602
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΒΙΟΚΑ	1,8400	4,55 %	0,0800	50.267
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΑΒΑΞ	2,3800	3,25 %	0,0750	126.096
CENER	15,1400	2,99 %	0,4400	745.338

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	7.574
ΙΑΤΡ	1,7500	-4,89 %	-0,0900	26.012
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΟΛΠ	38,5500	-3,63 %	-1,4500	51.450
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΙΚΤΙΝ	0,4435	-2,74 %	-0,0125	210.393
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	100
ΛΟΥΛΗ	3,3500	-1,47 %	-0,0500	23.727
ΝΤΟΤΣΟΦΤ	27,0000	-1,46 %	-0,4000	250

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,8400	1,52 %	0,6400	21.000.657
ΑΛΦΑ	3,6050	2,41 %	0,0850	20.616.450
ΠΕΙΡ	7,0100	1,86 %	0,1280	20.292.434
ΕΤΕ	13,0000	1,56 %	0,2000	19.740.163
ΔΕΗ	17,0900	0,77 %	0,1300	18.426.669
ΕΥΡΩΒ	3,3990	1,46 %	0,0490	12.592.874
CENER	15,1400	2,99 %	0,4400	11.223.637
BOCHGR	8,0800	0,00 %	0,0000	10.971.243
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.911.217
ΟΤΕ	17,0900	2,34 %	0,3900	8.517.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6050	2,41 %	5.744.807	20,62εκ.
ΙΝΛΟΤ	1,0840	0,56 %	3.719.763	4,02εκ.
ΕΥΡΩΒ	3,3990	1,46 %	3.719.466	12,59εκ.
ΠΕΙΡ	7,0100	1,86 %	2.920.625	20,29εκ.
ΕΤΕ	13,0000	1,56 %	1.521.745	19,74εκ.
BOCHGR	8,0800	0,00 %	1.358.411	10,97εκ.
ΔΕΗ	17,0900	0,77 %	1.082.367	18,43εκ.
CENER	15,1400	2,99 %	745.338	11,22εκ.
ΟΠΑΠ	17,2000	0,00 %	576.953	9,91εκ.
CREDIA	1,5000	2,32 %	538.968	799,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
EIS	1,7080	2,64 %	108.317	0,71 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	0,51 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
CENER	15,1400	2,99 %	745.338	0,35 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	0,35 %
MTLN	42,8400	1,52 %	495.049	0,35 %
BOCHGR	8,0800	0,00 %	1.358.411	0,31 %
ΕΚΤΕΡ	2,9800	2,05 %	81.984	0,31 %
ΔΕΗ	17,0900	0,77 %	1.082.367	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	10,06 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	8,11 %
ΑΑΑΚ	6,3500	5,83 %	20	7,50 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	7,27 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%