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
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
15/5/2002	3,2900	0,61%	3,3100	3,4100	3,2700	73.223	244.271,20
14/5/2002	3,2700	1,24%	3,2300	3,3000	3,2300	29.833	97.264,80
13/5/2002	3,2300	2,22%	3,1600	3,3300	3,1300	104.490	338.916,80
10/5/2002	3,1600	-0,63%	3,1300	3,2400	3,1300	25.118	79.834,20
09/5/2002	3,1800	0,00%	3,2100	3,2900	3,1600	55.527	178.859,40
08/5/2002	3,1800	2,25%	3,1500	3,2400	3,1300	32.124	102.610,20
02/5/2002	3,1100	-0,64%	3,1300	3,1500	3,0800	7.797	24.280,60
30/4/2002	3,1300	0,32%	3,1200	3,3100	3,1100	134.604	431.641,80
29/4/2002	3,1200	-0,32%	3,1100	3,1800	3,0800	15.298	37.721,20
26/4/2002	3,1300	3,30%	3,0100	3,1900	3,0100	70.210	218.997,60
25/4/2002	3,0300	2,02%	2,9700	3,0600	2,9100	37.563	113.009,80
24/4/2002	2,9700	3,13%	2,9300	3,0100	2,9000	34.857	103.121,20
23/4/2002	2,8800	1,05%	2,8700	2,9600	2,8300	24.836	72.191,20
22/4/2002	2,8500	-0,70%	2,8700	2,9300	2,8100	13.490	38.865,40
19/4/2002	2,8700	0,70%	2,8700	2,8800	2,7800	14.575	41.284,00
18/4/2002	2,8500	-1,04%	2,9100	2,9300	2,8200	18.848	54.008,60
17/4/2002	2,8800	2,13%	2,9100	2,9100	2,8100	33.692	96.700,40
16/4/2002	2,8200	-1,05%	2,7300	2,9300	2,7300	21.621	61.720,00
15/4/2002	2,8500	-3,72%	3,0000	3,0000	2,8100	27.502	78.667,80
12/4/2002	2,9600	-1,66%	3,0100	3,0800	2,9400	24.047	72.102,80
11/4/2002	3,0100	1,01%	3,0500	3,1300	3,0000	24.367	74.422,60
10/4/2002	2,9800	0,00%	2,9800	3,0900	2,9600	35.286	106.678,20
09/4/2002	2,9800	2,41%	2,9800	3,1100	2,8500	55.327	166.608,00
08/4/2002	2,9100	-7,91%	3,1600	3,1600	2,8200	42.172	126.212,60
05/4/2002	3,1600	9,72%	2,8800	3,1900	2,8800	88.255	267.953,00
04/4/2002	2,8800	-1,71%	2,9400	2,9600	2,8200	22.426	64.577,00
03/4/2002	2,9300	0,00%	2,9300	3,0300	2,8100	28.414	83.367,20
02/4/2002	2,9300	-8,72%	3,1300	3,1900	2,8500	58.086	173.374,00
28/3/2002	3,2100	-3,02%	3,2100	3,3600	3,1900	22.907	74.644,40
27/3/2002	3,3100	0,00%	3,3400	3,4200	3,2100	51.321	169.548,40
26/3/2002	3,3100	-6,76%	3,5500	3,5500	3,2700	48.321	161.892,20
22/3/2002	3,5500	-1,66%	3,5500	3,7000	3,5400	39.411	141.922,20
21/3/2002	3,6100	-1,37%	3,6000	3,7300	3,5500	22.372	81.373,60
20/3/2002	3,6600	-2,40%	3,7500	3,8000	3,6200	37.576	138.346,80
19/3/2002	3,7500	-3,85%	3,9800	3,9800	3,7200	22.131	83.689,60
15/3/2002	3,9000	-1,76%	4,0000	4,0000	3,8500	17.844	69.602,20
14/3/2002	3,9700	0,00%	3,9300	4,0600	3,8800	35.821	142.930,80
13/3/2002	3,9700	-1,98%	4,0000	4,1000	3,9500	21.421	85.699,00
12/3/2002	4,0500	-2,88%	4,1200	4,1800	4,0200	75.073	307.705,80
11/3/2002	4,1700	-0,71%	4,2100	4,2100	4,1000	58.139	241.644,60
08/3/2002	4,2000	1,94%	4,1200	4,2400	4,0600	102.709	425.244,00
07/3/2002	4,1200	-0,72%	4,1500	4,2400	4,0800	29.070	120.757,00
06/3/2002	4,1500	-0,48%	4,1700	4,3000	4,1000	76.961	322.899,60
05/3/2002	4,1700	-0,24%	4,1500	4,2700	4,0900	79.091	330.631,60
04/3/2002	4,1800	4,50%	4,0500	4,3100	4,0300	123.593	514.440,40
01/3/2002	4,0000	6,67%	3,6600	4,0500	3,6600	136.119	532.174,80
28/2/2002	3,7500	-1,32%	3,7700	3,7900	3,6700	78.635	291.574,80
27/2/2002	3,8000	-4,28%	3,9800	4,0600	3,7900	47.877	187.620,00
26/2/2002	3,9700	3,12%	3,8800	4,0000	3,8800	51.883	204.283,80
25/2/2002	3,8500	0,79%	3,8200	3,9500	3,7200	62.225	237.462,80
22/2/2002	3,8200	-6,83%	3,9800	4,0500	3,7900	93.679	365.305,60
21/2/2002	4,1000	-1,91%	4,2100	4,2700	4,0300	117.525	490.822,00
20/2/2002	4,1800	1,21%	4,1300	4,2500	4,0600	56.452	235.409,20
19/2/2002	4,1300	-3,50%	4,2400	4,3900	4,0900	79.948	336.531,20
18/2/2002	4,2800	-4,46%	4,3800	4,4300	4,2500	40.778	177.300,40
15/2/2002	4,4800	-0,22%	4,4900	4,5600	4,4200	89.888	404.705,20
14/2/2002	4,4900	1,81%	4,4500	4,5800	4,4300	136.989	620.339,60
13/2/2002	4,4100	5,00%	4,2100	4,4100	4,1800	78.998	341.855,00
12/2/2002	4,2000	0,48%	4,1800	4,3000	4,1800	135.060	570.384,20
11/2/2002	4,1800	-1,65%	4,3600	4,3800	4,1700	30.221	127.726,00
08/2/2002	4,2500	-1,16%	4,3600	4,3800	4,2400	25.668	110.963,80
07/2/2002	4,3000	0,47%	4,3300	4,4300	4,2100	53.599	232.430,00
06/2/2002	4,2800	-1,15%	4,4100	4,4300	4,2000	55.071	236.186,40
05/2/2002	4,3300	-1,81%	4,3800	4,4800	4,3000	52.112	227.916,00
04/2/2002	4,4100	0,46%	4,3900	4,5100	4,3500	49.298	218.284,60
01/2/2002	4,3900	-0,90%	4,5400	4,5400	4,3300	46.110	205.163,20
31/1/2002	4,4300	-0,45%	4,4900	4,5800	4,4200	73.196	328.389,40
30/1/2002	4,4500	-2,84%	4,5400	4,6100	4,4200	111.509	501.808,60
29/1/2002	4,5800	-1,72%	4,7100	4,7200	4,5600	87.115	405.319,20
28/1/2002	4,6600	2,19%	4,6300	4,7600	4,6100	153.132	717.159,00
25/1/2002	4,5600	-1,08%	4,6100	4,7100	4,5100	208.083	964.254,60
24/1/2002	4,6100	-2,33%	4,7200	4,8400	4,5600	202.202	946.450,00
23/1/2002	4,7200	1,07%	4,6700	4,7800	4,4500	212.906	994.555,80
22/1/2002	4,6700	-1,89%	4,8700	4,9400	4,5600	353.311	1.672.269,80
21/1/2002	4,7600	11,21%	4,3300	4,7900	4,3000	521.059	2.413.476,00
18/1/2002	4,2800	0,00%	4,2800	4,4300	4,1800	293.752	1.266.226,80
17/1/2002	4,2800	4,65%	4,0300	4,3000	4,0300	220.903	933.624,00
16/1/2002	4,0900	0,74%	4,1000	4,2300	4,0300	232.290	959.885,60
15/1/2002	4,0600	7,69%	3,7300	4,0900	3,6900	282.218	1.113.173,60
14/1/2002	3,7700	-1,82%	3,7500	3,9300	3,6900	181.934	540.087,00
11/1/2002	3,8400	0,00%	3,9100	3,9700	3,8000	193.870	708.998,60
10/1/2002	3,8400	1,05%	3,6900	3,8800	3,5200	551.106	2.051.853,20
09/1/2002	3,8000	-21,16%	4,4900	4,7100	3,6400	934.826	3.911.053,60
08/1/2002	4,8200	0,00%	5,0700	5,4300	4,6000	2.354.849	11.944.439,40

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.%