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
27/4/2012	2,5300	-0,78%	2,5500	2,5700	2,5100	80.819	204.415,54
26/4/2012	2,5500	-0,39%	2,5600	2,6300	2,5400	94.001	241.587,76
25/4/2012	2,5600	1,19%	2,5400	2,6200	2,5400	151.357	390.577,61
24/4/2012	2,5300	-0,78%	2,5500	2,5700	2,5200	115.879	294.832,74
23/4/2012	2,5500	-1,92%	2,6000	2,6200	2,4900	340.346	867.177,56
20/4/2012	2,6000	-1,52%	2,6200	2,6600	2,5900	216.963	568.097,81
19/4/2012	2,6400	-1,86%	2,6900	2,7100	2,6300	163.734	436.157,00
18/4/2012	2,6900	-1,82%	2,7400	2,7700	2,6800	129.671	351.325,68
17/4/2012	2,7400	-2,84%	2,8300	2,8400	2,7400	110.203	307.623,68
12/4/2012	2,8200	-1,05%	2,8500	2,8500	2,7700	55.721	155.916,75
11/4/2012	2,8500	0,00%	2,8500	2,9200	2,7700	237.580	674.450,35
10/4/2012	2,8500	4,40%	2,7200	2,8500	2,6800	266.899	748.072,94
05/4/2012	2,7300	3,02%	2,6300	2,7300	2,6200	179.501	482.345,08
04/4/2012	2,6500	1,15%	2,5900	2,6500	2,5600	131.300	341.814,66
03/4/2012	2,6200	0,00%	2,6200	2,6700	2,6000	155.410	409.929,81
02/4/2012	2,6200	-1,13%	2,6500	2,7000	2,5900	235.244	619.521,70
30/3/2012	2,6500	-4,33%	2,7700	2,7700	2,6500	225.664	610.011,59
29/3/2012	2,7700	-0,72%	2,8400	2,8400	2,6200	474.800	1.293.394,26
28/3/2012	2,7900	-3,13%	2,9000	2,9600	2,7900	397.404	1.132.478,27
27/3/2012	2,8800	-3,36%	2,9700	2,9800	2,8400	317.765	927.062,68
26/3/2012	2,9800	1,71%	2,9400	3,0400	2,9100	337.716	1.001.811,11
23/3/2012	2,9300	-0,34%	2,9400	2,9700	2,8900	107.431	313.064,73
22/3/2012	2,9400	0,68%	2,8900	2,9500	2,8800	137.800	401.058,62
21/3/2012	2,9200	1,04%	2,8700	2,9500	2,8200	246.678	711.653,93
20/3/2012	2,8900	1,76%	2,8700	2,9900	2,8200	560.038	1.634.488,81
19/3/2012	2,8400	0,35%	2,8200	2,8900	2,7400	339.119	959.790,10
16/3/2012	2,8300	8,02%	2,6600	2,8300	2,5800	487.830	1.315.189,12
15/3/2012	2,6200	2,75%	2,5200	2,6200	2,5200	174.772	449.517,21
14/3/2012	2,5500	0,00%	2,6300	2,6300	2,5500	121.148	315.076,16
13/3/2012	2,5500	0,00%	2,5800	2,6400	2,5000	178.985	456.811,67
12/3/2012	2,5500	-2,67%	2,5700	2,6200	2,5400	179.383	461.004,54
09/3/2012	2,6200	-1,87%	2,7100	2,7400	2,6000	291.927	775.849,99
08/3/2012	2,6700	2,69%	2,6400	2,7200	2,5900	477.418	1.269.652,27
07/3/2012	2,6000	-3,70%	2,7000	2,7300	2,5700	327.429	864.612,44
06/3/2012	2,7000	2,66%	2,6100	2,7400	2,6100	208.237	560.612,57
05/3/2012	2,6300	-1,50%	2,6700	2,6700	2,6000	152.515	,00
02/3/2012	2,6700	0,38%	2,6900	2,7400	2,6500	170.054	,00
01/3/2012	2,6600	-1,12%	2,7200	2,7400	2,6100	245.645	,00
29/2/2012	2,6900	4,67%	2,6000	2,7500	2,5200	322.690	,00
28/2/2012	2,5700	-6,88%	2,7600	2,7900	2,5700	539.076	,00
24/2/2012	2,7600	0,73%	2,7800	2,8200	2,7200	298.998	,00
23/2/2012	2,7400	-0,72%	2,7900	2,8500	2,7000	388.654	,00
22/2/2012	2,7600	-8,00%	3,0000	3,0100	2,7600	625.941	,00
21/2/2012	3,0000	-1,96%	3,1200	3,1500	2,9900	279.381	,00
20/2/2012	3,0600	-1,92%	3,1900	3,2500	3,0200	495.873	,00
17/2/2012	3,1200	8,33%	3,0200	3,1200	2,9700	680.660	,00
16/2/2012	2,8800	-2,70%	2,9600	3,0100	2,7900	737.917	,00
15/2/2012	2,9600	-7,79%	3,1500	3,1600	2,9500	469.266	,00
14/2/2012	3,2100	-0,62%	3,2200	3,2700	3,1400	238.909	,00
13/2/2012	3,2300	3,53%	3,2800	3,3200	3,2300	548.558	,00
10/2/2012	3,1200	-6,02%	3,2200	3,3100	3,0500	647.135	,00
09/2/2012	3,3200	6,41%	3,0900	3,3700	3,0800	979.722	,00
08/2/2012	3,1200	0,32%	3,1400	3,1800	3,0900	388.076	,00
07/2/2012	3,1100	2,64%	3,0600	3,1800	3,0200	289.787	,00
06/2/2012	3,0300	0,33%	3,0900	3,1200	2,9900	292.345	,00
03/2/2012	3,0200	-1,95%	3,0400	3,1400	2,9900	304.038	,00
02/2/2012	3,0800	1,32%	3,1100	3,1300	2,9700	362.676	,00
01/2/2012	3,0400	-2,56%	3,1200	3,3400	3,0100	1.075.077	,00
31/1/2012	3,1200	5,41%	2,9600	3,1200	2,9600	409.113	,00
30/1/2012	2,9600	-0,34%	2,9300	3,0100	2,8100	305.606	,00
27/1/2012	2,9700	-2,30%	3,0900	3,1800	2,8600	854.350	,00
26/1/2012	3,0400	4,47%	2,9900	3,1500	2,9400	1.463.547	,00
25/1/2012	2,9100	1,75%	2,8500	2,9800	2,7300	1.405.495	,00
24/1/2012	2,8600	-4,35%	2,9200	2,9500	2,8500	216.045	,00
23/1/2012	2,9900	4,18%	2,8400	3,0500	2,8100	526.779	,00
20/1/2012	2,8700	2,87%	2,8300	2,8900	2,7200	440.110	,00
19/1/2012	2,7900	1,45%	2,7800	2,9200	2,7400	430.862	,00
18/1/2012	2,7500	4,56%	2,6600	2,7500	2,6400	346.612	,00
17/1/2012	2,6300	3,54%	2,5800	2,6500	2,5800	174.677	,00
16/1/2012	2,5400	-1,55%	2,5500	2,5500	2,4800	179.577	,00
13/1/2012	2,5800	0,78%	2,5900	2,6300	2,5700	325.381	,00
12/1/2012	2,5600	-3,03%	2,6400	2,7200	2,5600	357.757	,00
11/1/2012	2,6400	0,38%	2,6400	2,6700	2,5500	265.345	,00
10/1/2012	2,6300	-4,01%	2,7400	2,7700	2,6000	335.573	,00
09/1/2012	2,7400	-2,14%	2,8200	2,8300	2,7200	114.776	,00
05/1/2012	2,8000	-0,71%	2,8200	2,8700	2,7900	63.255	,00
04/1/2012	2,8200	-0,70%	2,8900	2,9000	2,7800	89.608	,00
03/1/2012	2,8400	-3,73%	2,9900	2,9900	2,8400	129.247	,00
02/1/2012	2,9500	-3,91%	3,0800	3,0900	2,9500	41.187	,00
30/12/2011	3,0700	4,42%	2,9700	3,0700	2,9400	202.584	,00
29/12/2011	2,9400	-2,65%	2,9500	3,0600	2,9400	227.679	,00
28/12/2011	3,0200	-0,66%	2,9900	3,0500	2,9600	310.550	,00
27/12/2011	3,0400	3,40%	2,9100	3,0400	2,9100	114.867	,00
23/12/2011	2,9400	2,08%	2,8800	2,9400	2,8600	144.577	,00
22/12/2011	2,8800	1,41%	2,8800	2,9100	2,8400	147.673	,00
21/12/2011	2,8400	2,53%	2,7900	2,8900	2,7900	251.331	,00
20/12/2011	2,7700	1,09%	2,7700	2,7700	2,6700	122.711	,00
19/12/2011	2,7400	0,00%	2,7400	2,8300	2,7200	133.555	,00
16/12/2011	2,7400	-4,86%	2,9100	2,9100	2,7400	239.346	,00
15/12/2011	2,8800	-0,69%	2,9200	2,9300	2,8800	115.850	,00
14/12/2011	2,9000	-1,36%	2,9300	2,9400	2,8700	152.023	,00
13/12/2011	2,9400	0,00%	2,9700	2,9700	2,8900	147.585	,00
12/12/2011	2,9400	-4,23%	3,0100	3,0500	2,9400	101.174	,00
09/12/2011	3,0700	0,66%	3,0300	3,1000	3,0200	89.939	,00
08/12/2011	3,0500	-2,56%	3,1000	3,1400	3,0400	177.577	,00
07/12/2011	3,1300	2,29%	3,0600	3,1500	3,0400	149.375	,00
06/12/2011	3,0600	-3,16%	3,1600	3,1700	2,9900	261.832	,00
05/12/2011	3,1600	-0,63%	3,1500	3,2700	3,1500	214.617	,00
02/12/2011	3,1800	3,92%	3,0900	3,1800	3,0700	160.969	,00
01/12/2011	3,0600	0,00%	3,0800	3,1400	3,0600	147.014	,00
30/11/2011	3,0600	2,34%	2,9900	3,1200	2,9600	405.844	,00
29/11/2011	2,9900	1,70%	2,9400	3,0400	2,9300	133.074	,00
28/11/2011	2,9400	5,00%	2,8800	2,9900	2,8400	211.758	,00
25/11/2011	2,8000	-1,41%	2,8400	2,8600	2,7800	106.990	,00
24/11/2011	2,8400	-1,05%	2,9100	2,9700	2,8400	106.866	,00
23/11/2011	2,8700	-0,35%	2,8800	2,9100	2,8600	89.626	,00
22/11/2011	2,8800	-2,04%	2,9500	2,9900	2,8600	107.592	,00
21/11/2011	2,9400	-2,00%	2,9300	2,9800	2,9100	101.060	,00
18/11/2011	3,0000	-0,66%	3,0200	3,0500	2,9700	70.907	,00
17/11/2011	3,0200	2,72%	3,0100	3,0500	2,9700	160.383	,00
16/11/2011	2,9400	-1,01%	2,9400	3,0400	2,9100	168.614	,00
15/11/2011	2,9700	-4,81%	3,1000	3,1000	2,9300	324.547	,00
14/11/2011	3,1200	3,65%	3,0600	3,1200	3,0400	145.254	,00
11/11/2011	3,0100	0,67%	3,0700	3,0900	3,0100	97.990	,00
10/11/2011	2,9900	0,00%	3,0800	3,1600	2,9900	405.997	,00
09/11/2011	2,9900	-5,38%	3,0800	3,1300	2,9900	455.052	,00
08/11/2011	3,1600	4,64%	3,0900	3,2200	3,0600	552.934	,00
07/11/2011	3,0200	-2,27%	3,1800	3,2000	3,0200	396.637	,00
04/11/2011	3,0900	1,31%	3,0400	3,1000	2,9900	140.202	,00
03/11/2011	3,0500	4,45%	2,8800	3,1600	2,8700	464.497	,00
02/11/2011	2,9200	-1,68%	3,0400	3,0400	2,9100	346.840	,00
01/11/2011	2,9700	-10,27%	2,9700	3,0300	2,9100	533.286	,00
31/10/2011	3,3100	1,22%	3,1700	3,3200	3,1400	326.348	,00
27/10/2011	3,2700	7,21%	3,2200	3,3000	3,1600	380.237	,00
26/10/2011	3,0500	0,66%	2,9700	3,1300	2,9500	329.280	,00
25/10/2011	3,0300	2,71%	2,9200	3,1200	2,9200	250.504	,00
24/10/2011	2,9500	-5,14%	3,0000	3,0100	2,8800	291.377	,00
21/10/2011	3,1100	7,61%	2,8900	3,1800	2,8900	345.531	,00
20/10/2011	2,8900	3,21%	2,7600	2,9300	2,7500	188.493	,00
19/10/2011	2,8000	-0,36%	2,8200	2,9500	2,7900	296.743	,00
18/10/2011	2,8100	-4,42%	2,8300	2,8700	2,7900	362.143	,00
17/10/2011	2,9400	-6,37%	3,1400	3,1400	2,9400	220.328	,00
14/10/2011	3,1400	1,62%	3,0700	3,2600	3,0000	387.529	,00
13/10/2011	3,0900	-2,83%	3,1800	3,2200	3,0800	237.580	,00
12/10/2011	3,1800	4,61%	3,0000	3,2000	3,0000	244.749	,00
11/10/2011	3,0400	3,40%	2,9800	3,0600	2,8800	270.720	,00
10/10/2011	2,9400	3,52%	2,7400	2,9600	2,6700	336.316	,00
07/10/2011	2,8400	1,07%	2,8100	2,9300	2,7100	204.930	,00
06/10/2011	2,8100	5,64%	2,7400	2,8900	2,7200	337.291	,00
05/10/2011	2,6600	-1,12%	2,7400	2,8600	2,6600	364.436	,00
04/10/2011	2,6900	-11,51%	2,9600	2,9800	2,6900	475.892	,00
03/10/2011	3,0400	-2,25%	3,0800	3,1100	3,0200	176.783	,00
30/9/2011	3,1100	-0,96%	3,1300	3,1800	3,0800	291.235	,00
29/9/2011	3,1400	-6,55%	3,3600	3,3600	3,1400	398.681	,00
28/9/2011	3,3600	4,67%	3,2400	3,3700	3,1600	306.251	,00
27/9/2011	3,2100	3,55%	3,2200	3,2500	3,1200	229.925	,00
26/9/2011	3,1000	-3,43%	3,2100	3,2700	3,1000	183.932	,00
23/9/2011	3,2100	-2,73%	3,2800	3,2800	3,0900	396.226	,00
22/9/2011	3,3000	-5,17%	3,4300	3,4400	3,3000	243.323	,00
21/9/2011	3,4800	-0,29%	3,4800	3,5700	3,4600	140.867	,00
20/9/2011	3,4900	-0,57%	3,5300	3,5900	3,4900	161.817	,00
19/9/2011	3,5100	-3,04%	3,5300	3,5300	3,4400	140.751	,00
16/9/2011	3,6200	4,02%	3,5000	3,6200	3,4300	243.838	,00
15/9/2011	3,4800	-1,69%	3,6500	3,6700	3,4800	296.629	,00
14/9/2011	3,5400	2,02%	3,4500	3,6400	3,4500	163.807	,00
13/9/2011	3,4700	-0,57%	3,5300	3,5800	3,4100	403.213	,00
12/9/2011	3,4900	-1,69%	3,4300	3,4900	3,3500	211.745	,00
09/9/2011	3,5500	1,72%	3,4300	3,7100	3,3900	362.634	,00
08/9/2011	3,4900	-3,32%	3,4800	3,6000	3,4300	295.416	,00
07/9/2011	3,6100	12,81%	3,3300	3,6200	3,3200	452.633	,00
06/9/2011	3,2000	-2,74%	3,2900	3,4200	3,1500	365.209	,00
05/9/2011	3,2900	-7,06%	3,4800	3,4800	3,2900	334.301	,00
02/9/2011	3,5400	-4,58%	3,5400	3,6300	3,5200	196.984	,00
01/9/2011	3,7100	1,64%	3,6200	3,8400	3,5100	387.102	,00
31/8/2011	3,6500	-7,12%	3,8800	3,9500	3,6500	309.632	,00
30/8/2011	3,9300	-10,48%	4,4100	4,4100	3,9300	483.619	,00
29/8/2011	4,3900	25,79%	3,8100	4,5000	3,7800	601.304	,00
26/8/2011	3,4900	0,00%	3,4500	3,5100	3,3900	217.899	,00
25/8/2011	3,4900	0,58%	3,5300	3,5500	3,3900	183.251	,00
24/8/2011	3,4700	-1,98%	3,5400	3,5900	3,4100	341.758	,00
23/8/2011	3,5400	-2,21%	3,6600	3,7100	3,4700	292.527	,00
22/8/2011	3,6200	-1,63%	3,6800	3,7800	3,6200	129.869	,00
19/8/2011	3,6800	-0,54%	3,7000	3,7500	3,5600	234.461	,00
18/8/2011	3,7000	-7,73%	3,9300	3,9300	3,7000	243.771	,00
17/8/2011	4,0100	6,08%	3,7600	4,0100	3,7200	150.436	,00
16/8/2011	3,7800	0,27%	3,7700	3,8300	3,7200	73.544	,00
12/8/2011	3,7700	3,29%	3,7200	3,8500	3,7200	171.743	,00
11/8/2011	3,6500	-1,88%	3,7900	3,8400	3,6500	283.257	,00
10/8/2011	3,7200	-6,30%	4,0800	4,1100	3,7200	277.250	,00
09/8/2011	3,9700	-0,25%	4,0000	4,0700	3,7500	584.895	,00
08/8/2011	3,9800	-6,57%	4,2100	4,2400	3,9500	294.528	,00
05/8/2011	4,2600	-2,07%	4,1300	4,2900	4,0300	330.048	,00
04/8/2011	4,3500	-1,36%	4,5400	4,5400	4,2400	207.707	,00
03/8/2011	4,4100	-4,13%	4,5100	4,5500	4,2900	233.526	,00
02/8/2011	4,6000	-2,54%	4,6600	4,7800	4,4600	223.598	,00
01/8/2011	4,7200	-1,46%	4,8500	4,9900	4,7200	140.942	,00
29/7/2011	4,7900	-0,21%	4,7900	4,8000	4,7400	63.283	,00
28/7/2011	4,8000	-0,41%	4,7000	4,8700	4,7000	205.318	,00
27/7/2011	4,8200	2,55%	4,7000	4,8400	4,6000	175.014	,00
26/7/2011	4,7000	-4,28%	4,9100	4,9500	4,6700	162.036	,00
25/7/2011	4,9100	1,03%	4,8800	4,9800	4,8000	218.704	,00
22/7/2011	4,8600	5,65%	4,7100	4,9000	4,7100	313.798	,00
21/7/2011	4,6000	9,00%	4,3100	4,6100	4,2500	276.996	,00
20/7/2011	4,2200	-0,24%	4,2300	4,4100	4,2100	259.042	,00
19/7/2011	4,2300	3,93%	4,1000	4,2300	4,0900	140.287	,00
18/7/2011	4,0700	0,00%	4,1200	4,1600	4,0700	110.501	,00
15/7/2011	4,0700	-0,73%	4,1600	4,2000	4,0700	84.344	,00
14/7/2011	4,1000	-2,15%	4,1400	4,1700	4,0500	235.559	,00
13/7/2011	4,1900	3,46%	4,3000	4,3500	4,1000	237.117	,00
12/7/2011	4,0500	-0,49%	4,0100	4,0700	3,8800	225.776	,00
11/7/2011	4,0700	-3,55%	4,1400	4,1400	4,0600	126.967	,00
08/7/2011	4,2200	-0,71%	4,2500	4,3000	4,1600	100.070	,00
07/7/2011	4,2500	0,47%	4,3000	4,3000	4,2000	99.570	,00
06/7/2011	4,2300	-1,63%	4,3700	4,3900	4,1900	160.041	,00
05/7/2011	4,3000	1,18%	4,2800	4,3900	4,2300	264.001	,00
04/7/2011	4,2500	-1,16%	4,3600	4,3800	4,2400	198.835	,00
01/7/2011	4,3000	2,87%	4,1800	4,3300	4,1800	145.007	,00
30/6/2011	4,1800	0,72%	4,2000	4,2700	4,1300	153.635	,00
29/6/2011	4,1500	1,72%	4,1200	4,3000	4,1200	466.900	,00
28/6/2011	4,0800	4,88%	3,9400	4,0800	3,9400	213.361	,00
27/6/2011	3,8900	0,78%	3,8600	3,9500	3,8000	166.927	,00
24/6/2011	3,8600	-3,98%	4,1200	4,1300	3,8600	298.528	,00
23/6/2011	4,0200	-1,23%	4,0500	4,0900	3,9600	105.130	,00
22/6/2011	4,0700	-2,63%	4,2100	4,3000	4,0700	328.159	,00
21/6/2011	4,1800	5,56%	4,0300	4,2200	3,9400	337.466	,00
20/6/2011	3,9600	-4,81%	4,1300	4,2000	3,9600	211.333	,00
17/6/2011	4,1600	2,21%	4,1000	4,2300	4,1000	772.597	,00
16/6/2011	4,0700	0,00%	3,9800	4,0700	3,9200	296.631	,00
15/6/2011	4,0700	-3,33%	4,1900	4,1900	3,8700	420.095	,00
14/6/2011	4,2100	-0,71%	4,2400	4,3000	4,2000	239.713	,00
10/6/2011	4,2400	-1,85%	4,3200	4,4300	4,2100	164.113	,00
09/6/2011	4,3200	1,65%	4,2500	4,3800	4,2300	177.230	,00
08/6/2011	4,2500	-3,19%	4,4300	4,4900	4,2500	218.846	,00
07/6/2011	4,3900	-3,30%	4,5300	4,5400	4,3700	138.680	,00
06/6/2011	4,5400	-1,73%	4,5700	4,6800	4,5400	123.567	,00
03/6/2011	4,6200	3,36%	4,5300	4,6600	4,5000	228.317	,00
02/6/2011	4,4700	-1,11%	4,4400	4,5000	4,4000	116.230	,00
01/6/2011	4,5200	-0,22%	4,5600	4,6300	4,4800	140.676	,00
31/5/2011	4,5300	9,42%	4,2100	4,5500	4,2100	369.434	,00
30/5/2011	4,1400	-2,59%	4,3100	4,3400	4,1300	217.480	,00
27/5/2011	4,2500	-2,97%	4,3800	4,5100	4,2100	345.828	,00
26/5/2011	4,3800	-0,90%	4,5100	4,5200	4,3800	84.735	,00
25/5/2011	4,4200	1,38%	4,3300	4,4600	4,3300	100.010	,00
24/5/2011	4,3600	0,00%	4,3900	4,5200	4,3600	136.742	,00
23/5/2011	4,3600	-1,58%	4,3900	4,5100	4,3500	170.664	,00
20/5/2011	4,4300	-3,06%	4,5500	4,6000	4,4300	150.037	,00
19/5/2011	4,5700	0,44%	4,6000	4,7100	4,5400	209.932	,00
18/5/2011	4,5500	0,89%	4,5500	4,6600	4,4900	193.981	,00
17/5/2011	4,5100	0,89%	4,5100	4,5400	4,4300	182.293	,00
16/5/2011	4,4700	-1,97%	4,5500	4,5500	4,4400	119.804	,00
13/5/2011	4,5600	-0,22%	4,6200	4,6300	4,5600	67.456	,00
12/5/2011	4,5700	-1,08%	4,5600	4,6400	4,5400	127.822	,00
11/5/2011	4,6200	1,32%	4,5700	4,7000	4,5700	174.508	,00
10/5/2011	4,5600	2,01%	4,5100	4,5900	4,4600	141.455	,00
09/5/2011	4,4700	1,59%	4,4400	4,4700	4,3200	194.841	,00
06/5/2011	4,4000	-2,65%	4,5200	4,5300	4,4000	176.636	,00
05/5/2011	4,5200	-0,88%	4,5500	4,5700	4,4800	84.582	,00
04/5/2011	4,5600	-1,94%	4,5700	4,6300	4,5200	133.937	,00
03/5/2011	4,6500	-0,64%	4,6800	4,7400	4,6000	236.912	,00
02/5/2011	4,6800	-0,85%	4,7800	4,7800	4,6300	115.986	,00
29/4/2011	4,7200	4,66%	4,5400	4,7700	4,5000	192.549	,00
28/4/2011	4,5100	1,12%	4,4600	4,5400	4,4600	134.237	,00
27/4/2011	4,4600	-3,25%	4,6200	4,6200	4,4600	140.592	,00
26/4/2011	4,6100	0,00%	4,6100	4,6200	4,5500	50.536	,00
21/4/2011	4,6100	1,99%	4,5500	4,6300	4,5000	182.918	,00
20/4/2011	4,5200	1,57%	4,5400	4,5700	4,4400	228.058	,00
19/4/2011	4,4500	-1,98%	4,5200	4,5500	4,4100	253.745	,00
18/4/2011	4,5400	-1,73%	4,6200	4,6200	4,4900	161.311	,00
15/4/2011	4,6200	-0,65%	4,7000	4,7100	4,5100	194.224	,00
14/4/2011	4,6500	-1,06%	4,7300	4,7400	4,5700	177.568	,00
13/4/2011	4,7000	0,43%	4,6900	4,7800	4,6900	120.159	,00
12/4/2011	4,6800	0,00%	4,6300	4,7600	4,6300	104.423	,00
11/4/2011	4,6800	-2,70%	4,8100	4,8300	4,6300	375.116	,00
08/4/2011	4,8100	0,00%	4,8100	4,8400	4,7900	216.958	,00
07/4/2011	4,8100	1,48%	4,7400	4,8400	4,7300	199.628	,00
06/4/2011	4,7400	2,38%	4,6600	4,7700	4,5100	347.993	,00
05/4/2011	4,6300	-0,22%	4,6300	4,7400	4,6000	257.724	,00
04/4/2011	4,6400	-2,73%	4,7700	4,8000	4,5500	405.533	,00
01/4/2011	4,7700	-0,21%	4,8300	4,8600	4,7200	169.239	,00
31/3/2011	4,7800	-1,04%	4,8300	4,9000	4,6800	207.934	,00
30/3/2011	4,8300	-2,62%	4,9500	5,0100	4,8300	474.103	,00
29/3/2011	4,9600	-2,17%	5,0000	5,0700	4,9400	333.729	,00
28/3/2011	5,0700	-0,39%	5,0900	5,1400	4,9900	295.558	,00
24/3/2011	5,0900	4,09%	4,9500	5,0900	4,9300	440.172	,00
23/3/2011	4,8900	-2,98%	5,0400	5,0700	4,8400	290.828	,00
22/3/2011	5,0400	0,00%	5,1200	5,1300	5,0000	251.165	,00
21/3/2011	5,0400	0,80%	5,0300	5,0800	4,9900	327.707	,00
18/3/2011	5,0000	1,01%	4,9600	5,0500	4,8900	287.423	,00
17/3/2011	4,9500	1,43%	4,8600	4,9500	4,8100	160.197	,00
16/3/2011	4,8800	1,46%	4,8900	4,9800	4,8700	262.922	,00
15/3/2011	4,8100	-3,61%	4,8500	4,9000	4,7300	380.397	,00
14/3/2011	4,9900	5,94%	4,8300	5,0000	4,8300	659.722	,00
11/3/2011	4,7100	3,06%	4,5500	4,7100	4,5500	345.110	,00
10/3/2011	4,5700	2,01%	4,3900	4,6800	4,3600	270.117	,00
09/3/2011	4,4800	2,05%	4,3800	4,5400	4,3800	241.344	,00
08/3/2011	4,3900	-4,36%	4,5300	4,5400	4,3300	337.798	,00
04/3/2011	4,5900	-1,29%	4,6500	4,6500	4,5500	233.547	,00
03/3/2011	4,6500	1,75%	4,6400	4,6900	4,6000	253.483	,00
02/3/2011	4,5700	-1,51%	4,5400	4,5900	4,5000	195.746	,00
01/3/2011	4,6400	1,75%	4,6000	4,7300	4,5500	304.401	,00
28/2/2011	4,5600	-3,59%	4,6900	4,6900	4,5100	435.497	,00
25/2/2011	4,7300	2,38%	4,6200	4,7300	4,5400	420.618	,00
24/2/2011	4,6200	-5,13%	4,8000	4,9100	4,6200	390.382	,00
23/2/2011	4,8700	1,25%	4,7700	4,9200	4,7100	359.544	,00
22/2/2011	4,8100	-4,37%	4,9400	4,9400	4,7300	567.690	,00
21/2/2011	5,0300	-5,98%	5,2700	5,3200	5,0300	448.733	,00
18/2/2011	5,3500	6,36%	5,0400	5,3500	5,0000	533.448	,00
17/2/2011	5,0300	0,60%	4,9700	5,0400	4,9600	275.661	,00
16/2/2011	5,0000	0,81%	4,9600	5,0400	4,9500	195.712	,00
15/2/2011	4,9600	0,00%	5,1100	5,1400	4,9400	391.578	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%