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
27/4/2006	8,5500	-4,47%	8,9500	8,9500	8,5200	66.153	3.276.306,84
26/4/2006	8,9500	-0,67%	8,8600	8,9900	8,8600	35.312	1.799.210,70
25/4/2006	9,0100	-0,66%	9,0700	9,0700	8,8700	56.470	2.874.213,06
20/4/2006	9,0700	-0,11%	8,9400	9,1100	8,9400	33.942	1.749.671,62
19/4/2006	9,0800	1,11%	9,0700	9,1700	9,0600	57.346	2.966.127,60
18/4/2006	8,9800	-0,33%	8,7300	9,0600	8,7300	22.721	1.155.066,64
13/4/2006	9,0100	-0,99%	9,1000	9,1000	9,0100	18.126	931.719,98
12/4/2006	9,1000	0,00%	8,9000	9,2100	8,9000	71.038	3.660.858,16
11/4/2006	9,1000	0,33%	9,1000	9,3000	8,9600	108.027	5.606.852,62
10/4/2006	9,0700	1,57%	8,9100	9,1200	8,7600	102.093	5.242.903,82
07/4/2006	8,9300	0,34%	8,9100	9,0000	8,8400	30.164	1.522.733,08
06/4/2006	8,9000	0,56%	8,9100	9,0000	8,7900	243.120	12.312.809,56
05/4/2006	8,8500	-0,23%	8,8700	8,9500	8,8200	103.156	5.208.472,72
04/4/2006	8,8700	2,90%	8,7000	8,9100	8,5900	106.418	5.305.857,96
03/4/2006	8,6200	1,77%	8,5200	8,6600	8,5200	53.585	2.618.556,14
31/3/2006	8,4700	-0,24%	8,5000	8,7800	8,4000	137.668	6.675.243,68
30/3/2006	8,4900	3,79%	8,2500	8,5200	8,2500	105.571	5.034.991,14
29/3/2006	8,1800	0,49%	8,0100	8,2500	8,0100	68.196	3.165.398,38
28/3/2006	8,1400	-2,40%	8,3100	8,3100	7,9600	86.240	3.973.954,48
27/3/2006	8,3400	-2,00%	8,4800	8,4900	8,2500	22.940	1.088.327,30
24/3/2006	8,5100	-0,58%	8,5600	8,6300	8,4800	43.201	2.094.411,92
23/3/2006	8,5600	1,90%	8,4000	8,7100	8,4000	43.847	2.144.459,32
22/3/2006	8,4000	-2,78%	8,6400	8,6400	8,2900	30.225	1.454.703,70
21/3/2006	8,6400	1,29%	8,5200	8,8500	8,5200	112.374	5.531.075,34
20/3/2006	8,5300	4,15%	8,3100	8,5400	8,2700	107.313	5.121.236,68
17/3/2006	8,1900	-1,44%	8,3700	8,4000	8,1000	134.927	6.363.776,90
16/3/2006	8,3100	2,97%	8,0800	8,3700	8,0700	118.866	5.572.766,70
15/3/2006	8,0700	7,03%	7,4700	8,0700	7,4700	191.142	8.568.700,54
14/3/2006	7,5400	0,67%	7,4200	7,7100	7,4200	104.896	4.490.135,88
13/3/2006	7,4900	-5,43%	7,9200	7,9400	7,3000	189.303	8.152.827,18
10/3/2006	7,9200	-1,12%	8,0400	8,1100	7,8800	35.314	1.604.240,94
09/3/2006	8,0100	3,76%	7,8700	8,1500	7,8700	126.339	5.741.364,64
08/3/2006	7,7200	-2,40%	7,6900	7,9900	7,1200	543.901	23.076.424,42
07/3/2006	7,9100	-8,13%	8,6100	8,6100	7,7600	265.384	12.126.655,34
03/3/2006	8,6100	-4,65%	9,0300	9,0300	8,5800	80.972	4.057.893,76
02/3/2006	9,0300	-0,66%	9,0900	9,0900	8,9200	114.525	5.841.573,14
01/3/2006	9,0900	-2,57%	9,1400	9,2900	8,9100	134.923	6.931.294,84
28/2/2006	9,3300	-0,43%	9,3900	9,3900	9,0700	106.803	5.586.018,10
27/2/2006	9,3700	-2,90%	9,6500	9,7600	9,2500	147.630	7.890.598,12
24/2/2006	9,6500	0,73%	9,7600	9,9000	9,4700	281.939	15.552.438,38
23/2/2006	9,5800	0,63%	9,5200	9,8200	9,5000	148.023	8.124.834,92
22/2/2006	9,5200	6,37%	8,9500	9,5200	8,9100	241.325	12.746.762,68
21/2/2006	8,9500	0,00%	8,8700	9,0300	8,8600	107.627	5.470.956,56
20/2/2006	8,9500	-0,33%	8,9800	9,0600	8,8400	43.378	2.196.080,36
17/2/2006	8,9800	4,30%	8,7800	8,9800	8,5900	93.057	4.659.834,02
16/2/2006	8,6100	0,00%	8,5500	8,7800	8,3800	218.369	10.663.736,60
15/2/2006	8,6100	-2,49%	8,8300	8,8700	8,4200	148.693	7.255.494,76
14/2/2006	8,8300	0,00%	8,8300	8,9500	8,5600	142.449	7.063.694,12
13/2/2006	8,8300	-4,02%	9,1200	9,1200	8,8300	115.711	5.888.625,08
10/2/2006	9,2000	0,88%	9,1000	9,2200	8,9400	172.998	8.908.628,48
09/2/2006	9,1200	-0,22%	9,1400	9,3000	9,0700	96.507	5.021.513,30
08/2/2006	9,1400	-1,93%	9,3200	9,4200	9,1300	66.085	3.456.345,94
07/2/2006	9,3200	0,11%	9,3200	9,3800	9,2000	113.351	5.971.021,60
06/2/2006	9,3100	-1,48%	9,4500	9,5300	9,2600	75.981	4.046.209,62
03/2/2006	9,4500	0,21%	9,3900	9,5800	9,2600	83.506	4.488.094,66
02/2/2006	9,4300	-2,58%	9,8200	9,9700	9,4000	143.495	7.881.258,22
01/2/2006	9,6800	5,45%	9,2600	9,6800	9,2600	224.391	12.105.608,14
31/1/2006	9,1800	3,85%	8,9500	9,2100	8,8600	227.613	11.771.557,34
30/1/2006	8,8400	3,76%	8,5200	8,9200	8,2700	292.219	14.165.610,60
27/1/2006	8,5200	-2,29%	8,7800	8,8200	8,5200	115.271	5.661.582,16
26/1/2006	8,7200	-1,69%	8,9000	8,9800	8,5600	117.017	5.835.354,60
25/1/2006	8,8700	-0,34%	8,9100	9,0800	8,7800	98.847	5.007.512,94
24/1/2006	8,9000	0,91%	8,8500	9,0700	8,8500	156.494	7.979.636,32
23/1/2006	8,8200	-0,23%	8,7300	9,0800	8,6100	160.817	8.141.483,68
20/1/2006	8,8400	4,25%	8,5500	8,8500	8,5500	169.185	8.383.700,44
19/1/2006	8,4800	1,44%	8,3600	8,6900	8,3400	115.235	5.583.028,82
18/1/2006	8,3600	2,58%	8,0100	8,3800	7,9600	162.685	7.572.036,10
17/1/2006	8,1500	3,56%	7,8700	8,3300	7,8000	155.947	7.200.599,42
16/1/2006	7,8700	5,78%	7,4400	8,1300	7,4000	185.715	8.280.472,78
13/1/2006	7,4400	2,90%	7,1100	7,4400	7,1100	104.387	4.332.354,58
12/1/2006	7,2300	1,12%	7,1500	7,2700	7,1000	59.758	2.448.179,26
11/1/2006	7,1500	-1,24%	7,2400	7,3200	7,1100	69.027	2.824.471,96
10/1/2006	7,2400	3,58%	7,0200	7,2400	6,9500	93.611	3.781.129,82
09/1/2006	6,9900	-0,85%	7,0900	7,3000	6,9600	183.453	7.502.493,00
05/1/2006	7,0500	1,59%	6,7700	7,0600	6,7700	52.464	2.074.038,86
04/1/2006	6,9400	5,95%	6,6800	6,9400	6,5700	99.239	3.809.559,80
03/1/2006	6,5500	0,15%	6,5900	6,5900	6,5200	113.530	4.222.100,96
02/1/2006	6,5400	-1,51%	6,6900	6,7300	6,5200	46.558	1.740.303,90
30/12/2005	6,6400	-1,92%	6,6400	6,7400	6,6400	23.990	910.701,44
29/12/2005	6,7700	0,00%	6,7500	6,7900	6,6600	53.097	2.037.536,06
28/12/2005	6,7700	-0,15%	6,7800	6,8800	6,7600	75.285	2.910.466,92
27/12/2005	6,7800	-0,59%	6,8100	6,8500	6,7100	57.735	2.224.201,36
23/12/2005	6,8200	1,34%	6,7300	6,8200	6,6800	26.232	1.008.001,96
22/12/2005	6,7300	0,45%	6,6900	6,8400	6,6700	43.893	1.684.903,10
21/12/2005	6,7000	2,29%	6,5500	6,8200	6,5500	89.245	3.403.660,50
20/12/2005	6,5500	0,00%	6,5500	6,6000	6,5200	53.377	1.987.542,76
19/12/2005	6,5500	0,92%	6,4700	6,5600	6,4700	60.320	2.240.035,34
16/12/2005	6,4900	-0,76%	6,5500	6,5700	6,4600	29.467	1.088.938,36
15/12/2005	6,5400	2,51%	6,3800	6,5400	6,3800	45.959	1.687.587,94
14/12/2005	6,3800	1,27%	6,3000	6,4000	6,3000	60.512	2.180.855,60
13/12/2005	6,3000	1,78%	6,1900	6,3500	6,1500	70.083	2.500.508,52
12/12/2005	6,1900	0,32%	6,1900	6,2600	6,1700	21.750	766.249,72
09/12/2005	6,1700	1,31%	6,0900	6,2200	6,0600	43.343	1.518.210,74
08/12/2005	6,0900	-2,56%	6,2500	6,2500	6,0800	32.184	1.123.662,40
07/12/2005	6,2500	-0,79%	6,2300	6,2900	6,2200	36.025	1.275.638,48
06/12/2005	6,3000	0,00%	6,2000	6,3000	6,2000	22.641	808.320,68
05/12/2005	6,3000	0,16%	6,2900	6,3000	6,1700	58.394	2.064.741,90
02/12/2005	6,2900	0,16%	6,3400	6,3400	6,2200	26.048	929.290,56
01/12/2005	6,2800	6,80%	6,0700	6,2800	6,0700	108.553	3.812.995,14
30/11/2005	5,8800	-4,08%	6,0700	6,1200	5,8800	40.852	1.410.818,08
29/11/2005	6,1300	0,99%	6,0700	6,1400	6,0500	40.988	1.417.850,76
28/11/2005	6,0700	-0,65%	6,1100	6,1600	6,0500	23.656	818.480,66
25/11/2005	6,1100	-0,33%	6,1300	6,2200	6,0800	128.980	4.486.484,40
24/11/2005	6,1300	1,16%	6,0600	6,1800	6,0600	64.147	2.238.670,10
23/11/2005	6,0600	2,36%	5,9000	6,0800	5,9000	73.773	2.517.400,98
22/11/2005	5,9200	-1,00%	5,9700	6,0000	5,8400	79.148	2.657.024,36
21/11/2005	5,9800	1,01%	6,0000	6,0100	5,9000	97.626	3.303.969,10
18/11/2005	5,9200	0,34%	5,9000	5,9500	5,8700	54.682	1.833.521,92
17/11/2005	5,9000	3,51%	5,7000	5,9000	5,7000	130.125	4.304.134,28
16/11/2005	5,7000	0,71%	5,6600	5,7100	5,6200	54.327	1.749.973,92
15/11/2005	5,6600	0,35%	5,6400	5,6900	5,6100	54.736	1.754.284,96
14/11/2005	5,6400	2,36%	5,4700	5,6500	5,4700	80.797	2.573.840,50
11/11/2005	5,5100	1,47%	5,4600	5,5700	5,4600	68.989	2.161.466,44
10/11/2005	5,4300	-1,63%	5,5000	5,5100	5,3300	85.167	2.616.504,82
09/11/2005	5,5200	-0,90%	5,5700	5,6400	5,5100	35.897	1.130.994,20
08/11/2005	5,5700	-1,94%	5,7200	5,7500	5,4900	150.863	4.783.495,88
07/11/2005	5,6800	1,25%	5,6100	5,7000	5,5700	76.411	2.447.222,90
04/11/2005	5,6100	0,00%	5,6100	5,6300	5,5700	68.454	2.180.186,08
03/11/2005	5,6100	1,08%	5,5700	5,6600	5,5700	50.247	1.601.769,96
02/11/2005	5,5500	1,09%	5,5300	5,6900	5,5200	108.717	3.463.536,52
01/11/2005	5,4900	3,00%	5,3300	5,5200	5,3300	106.375	3.273.247,88
31/10/2005	5,3300	0,57%	5,3100	5,3400	5,2700	50.091	1.511.814,18
27/10/2005	5,3000	-0,93%	5,2900	5,3300	5,2700	36.902	1.110.159,58
26/10/2005	5,3500	0,94%	5,3000	5,4600	5,2800	47.797	1.450.857,92
25/10/2005	5,3000	2,32%	5,1800	5,3500	5,1800	99.833	3.000.870,40
24/10/2005	5,1800	1,77%	5,0900	5,2000	5,0700	51.758	1.515.299,42
21/10/2005	5,0900	-0,39%	5,1000	5,1100	5,0400	22.945	661.830,18
20/10/2005	5,1100	1,19%	5,1000	5,1600	5,0800	34.638	1.009.426,10
19/10/2005	5,0500	-1,94%	5,1400	5,1400	5,0000	40.400	1.159.642,94
18/10/2005	5,1500	0,59%	5,0800	5,3000	5,0600	46.888	1.382.459,48
17/10/2005	5,1200	-0,97%	5,1600	5,1700	5,1000	17.146	499.939,64
14/10/2005	5,1700	0,19%	5,1400	5,1900	5,1000	47.948	1.403.024,20
13/10/2005	5,1600	0,00%	5,1900	5,3200	5,1400	184.623	5.518.780,32
12/10/2005	5,1600	4,24%	4,9200	5,1900	4,9200	210.439	6.109.781,40
11/10/2005	4,9500	2,27%	4,8300	4,9700	4,8000	74.063	2.050.747,32
10/10/2005	4,8400	0,83%	4,8000	4,8400	4,7700	25.410	693.742,68
07/10/2005	4,8000	-0,83%	4,8800	4,9100	4,7700	24.884	684.191,26
06/10/2005	4,8400	0,62%	4,7600	4,8800	4,6600	81.563	2.204.971,80
05/10/2005	4,8100	0,84%	4,7400	4,8300	4,7200	29.792	806.362,78
04/10/2005	4,7700	-0,42%	4,7900	4,8900	4,7400	53.034	1.448.566,72
03/10/2005	4,7900	7,88%	4,4400	4,8000	4,4400	139.273	3.708.606,16
30/9/2005	4,4400	0,68%	4,4200	4,4800	4,4000	43.168	1.087.077,90
29/9/2005	4,4100	0,46%	4,3900	4,4200	4,3700	20.254	504.858,00
28/9/2005	4,3900	0,23%	4,3800	4,4200	4,3800	26.921	671.109,70
27/9/2005	4,3800	-0,90%	4,4000	4,4400	4,3800	17.652	441.309,34
26/9/2005	4,4200	0,91%	4,3800	4,4200	4,3800	43.445	1.085.429,12
23/9/2005	4,3800	3,79%	4,2200	4,3900	4,2200	80.251	1.980.220,50
22/9/2005	4,2200	-0,71%	4,2300	4,2900	4,2100	17.607	422.482,22
21/9/2005	4,2500	-1,62%	4,3200	4,3200	4,2200	45.486	1.098.793,50
20/9/2005	4,3200	-0,69%	4,3500	4,3800	4,2500	28.941	706.284,54
19/9/2005	4,3500	0,00%	4,3500	4,3800	4,3200	15.948	392.699,44
16/9/2005	4,3500	-0,68%	4,3800	4,4100	4,3400	31.921	794.781,20
15/9/2005	4,3800	-1,13%	4,4200	4,4600	4,3800	16.904	423.863,60
14/9/2005	4,4300	1,14%	4,3800	4,4700	4,3800	87.163	2.188.891,94
13/9/2005	4,3800	0,23%	4,2900	4,3900	4,2900	25.749	637.359,30
12/9/2005	4,3700	1,16%	4,3400	4,3800	4,3100	20.362	502.389,52
09/9/2005	4,3200	-1,37%	4,3800	4,3800	4,2900	21.605	528.854,70
08/9/2005	4,3800	-1,35%	4,4300	4,4800	4,3400	39.513	988.310,70
07/9/2005	4,4400	-0,89%	4,4800	4,5100	4,4200	20.062	508.650,70
06/9/2005	4,4800	0,00%	4,4800	4,5100	4,4300	25.365	644.821,90
05/9/2005	4,4800	0,00%	4,4800	4,5400	4,4500	27.348	695.727,20
02/9/2005	4,4800	0,90%	4,3800	4,4800	4,3800	31.811	799.583,70
01/9/2005	4,4400	1,83%	4,3900	4,4400	4,3800	39.728	995.856,70
31/8/2005	4,3600	0,93%	4,3200	4,3800	4,3100	44.743	1.103.181,62
30/8/2005	4,3200	0,70%	4,2900	4,3400	4,2800	40.631	992.172,22
29/8/2005	4,2900	-1,15%	4,3400	4,3400	4,2200	41.021	992.557,64
26/8/2005	4,3400	3,09%	4,2700	4,3700	4,2100	64.884	1.577.042,18
25/8/2005	4,2100	-1,41%	4,2400	4,2700	4,2000	47.715	1.146.543,80
24/8/2005	4,2700	-2,51%	4,3800	4,3800	4,2600	16.979	414.407,44
23/8/2005	4,3800	-0,23%	4,3800	4,3900	4,3400	34.598	854.845,20
22/8/2005	4,3900	-0,90%	4,4300	4,4700	4,3800	31.796	798.109,30
19/8/2005	4,4300	1,14%	4,3800	4,4500	4,3800	43.281	1.085.915,96
18/8/2005	4,3800	3,30%	4,2300	4,4200	4,2200	47.401	1.162.967,94
17/8/2005	4,2400	-2,30%	4,2900	4,3200	4,2200	57.766	1.396.381,60
16/8/2005	4,3400	-0,91%	4,3800	4,3800	4,3100	15.025	369.199,90
12/8/2005	4,3800	-0,68%	4,3900	4,4300	4,3600	46.380	1.158.392,50
11/8/2005	4,4100	0,23%	4,3900	4,4100	4,3100	66.058	1.639.177,84
10/8/2005	4,4000	-1,12%	4,4500	4,4700	4,3900	39.630	994.033,52
09/8/2005	4,4500	0,45%	4,4300	4,4600	4,3900	40.612	1.018.761,36
08/8/2005	4,4300	0,23%	4,4200	4,5000	4,3900	49.056	1.237.666,60
05/8/2005	4,4200	0,00%	4,4400	4,4400	4,3900	48.375	1.213.590,44
04/8/2005	4,4200	-0,67%	4,4800	4,5000	4,3900	703.442	17.474.532,56
03/8/2005	4,4500	2,30%	4,4100	4,5100	4,3500	114.362	2.880.621,80
02/8/2005	4,3500	-1,14%	4,4000	4,4200	4,3200	99.342	2.464.328,22
01/8/2005	4,4000	0,46%	4,3800	4,4600	4,3400	58.503	1.460.191,20
29/7/2005	4,3800	-0,45%	4,4000	4,4000	4,3100	124.503	3.075.799,30
28/7/2005	4,4000	4,27%	4,2200	4,4100	4,2200	166.580	4.092.474,06
27/7/2005	4,2200	0,72%	4,2200	4,2500	4,1800	143.691	3.431.298,04
26/7/2005	4,1900	3,71%	4,0400	4,2400	4,0400	196.345	4.618.024,50
25/7/2005	4,0400	0,50%	4,0400	4,1100	4,0300	147.450	3.415.525,30
22/7/2005	4,0200	4,42%	3,8500	4,0400	3,8500	173.843	3.911.308,44
21/7/2005	3,8500	1,85%	3,7800	3,9100	3,7800	206.545	4.506.804,86
20/7/2005	3,7800	0,00%	3,7800	3,8600	3,7600	102.117	2.211.070,30
19/7/2005	3,7800	3,00%	3,6700	3,8000	3,6700	80.761	1.725.415,96
18/7/2005	3,6700	0,82%	3,6400	3,7200	3,6400	25.265	528.909,90
15/7/2005	3,6400	-1,09%	3,6900	3,7300	3,6100	31.021	646.521,08
14/7/2005	3,6800	0,00%	3,6700	3,7200	3,6600	20.324	425.645,64
13/7/2005	3,6800	-1,08%	3,7200	3,7600	3,6700	20.037	422.303,60
12/7/2005	3,7200	-0,53%	3,7300	3,7700	3,6800	28.301	600.801,28
11/7/2005	3,7400	0,00%	3,7400	3,7900	3,7100	36.693	782.942,40
08/7/2005	3,7400	1,91%	3,6700	3,7600	3,6700	40.826	862.109,30
07/7/2005	3,6700	-2,65%	3,7400	3,7600	3,5700	121.370	2.506.938,06
06/7/2005	3,7700	-1,57%	3,8300	3,8600	3,7600	31.995	693.753,06
05/7/2005	3,8300	-0,78%	3,8300	3,8900	3,8200	31.473	686.485,04
04/7/2005	3,8600	0,00%	3,8300	3,9100	3,8300	27.545	603.868,98
01/7/2005	3,8600	2,93%	3,7600	3,8800	3,7500	104.956	2.283.830,02
30/6/2005	3,7500	1,08%	3,7100	3,7600	3,7000	56.722	1.202.103,10
29/6/2005	3,7100	0,27%	3,7000	3,7600	3,6900	47.179	998.610,00
28/6/2005	3,7000	0,27%	3,6900	3,7600	3,6700	163.883	3.453.735,40
27/6/2005	3,6900	0,00%	3,6700	3,7200	3,6700	42.631	893.967,14
24/6/2005	3,6900	-1,60%	3,7500	3,7500	3,6900	14.513	305.307,08
23/6/2005	3,7500	-0,27%	3,8000	3,8000	3,7300	32.003	682.855,50
22/6/2005	3,7600	0,00%	3,7600	3,7800	3,7400	43.944	937.481,38
21/6/2005	3,7600	-2,84%	3,8700	3,8700	3,7500	27.842	600.957,38
17/6/2005	3,8700	0,52%	3,8300	3,9100	3,8300	105.073	2.313.657,12
16/6/2005	3,8500	1,32%	3,7900	3,8500	3,7900	60.565	1.314.866,02
15/6/2005	3,8000	1,88%	3,7300	3,8100	3,6900	67.059	1.431.801,40
14/6/2005	3,7300	-1,84%	3,8000	3,8000	3,7100	74.292	1.574.682,02
13/6/2005	3,8000	-0,52%	3,8100	3,8200	3,7100	74.185	1.582.572,42
10/6/2005	3,8200	-0,26%	3,8300	3,8500	3,7700	64.421	1.394.200,30
09/6/2005	3,8300	-2,05%	3,8700	3,9100	3,8100	83.955	1.840.435,82
08/6/2005	3,9100	1,03%	3,8700	3,9300	3,8600	85.617	1.895.391,08
07/6/2005	3,8700	1,84%	3,8200	3,8900	3,7800	124.681	2.708.582,54
06/6/2005	3,8000	-0,52%	3,8200	3,8300	3,7400	113.942	2.450.568,92
03/6/2005	3,8200	1,60%	3,7600	3,8500	3,7600	73.972	1.599.411,28
02/6/2005	3,7600	3,30%	3,6300	3,7800	3,6300	116.859	2.454.065,10
01/6/2005	3,6400	1,96%	3,6100	3,6400	3,6000	123.955	2.559.557,00
31/5/2005	3,5700	-1,92%	3,6400	3,6700	3,5500	143.962	2.955.078,98
30/5/2005	3,6400	5,20%	3,4500	3,6600	3,4500	243.255	4.981.941,84
27/5/2005	3,4600	0,00%	3,4600	3,4600	3,4000	165.411	3.231.226,50
26/5/2005	3,4600	0,29%	3,4500	3,4700	3,4500	103.261	2.024.933,70
25/5/2005	3,4500	4,55%	3,3000	3,4500	3,3000	177.422	3.400.408,80
24/5/2005	3,3000	0,92%	3,2200	3,3000	3,1800	94.979	1.749.459,10
23/5/2005	3,2700	-2,39%	3,3500	3,3600	3,2500	67.072	1.254.670,40
20/5/2005	3,3500	-0,30%	3,3800	3,3800	3,3200	84.845	1.613.387,80
19/5/2005	3,3600	1,51%	3,3800	3,3800	3,3000	122.113	2.315.976,30
18/5/2005	3,3100	0,30%	3,3400	3,3400	3,3000	89.338	1.683.259,82
17/5/2005	3,3000	0,61%	3,2900	3,3500	3,2800	131.839	2.488.621,30
16/5/2005	3,2800	-0,91%	3,3300	3,3400	3,2700	82.561	1.545.174,32
13/5/2005	3,3100	0,61%	3,2700	3,3400	3,2700	154.579	2.908.134,34
12/5/2005	3,2900	1,54%	3,2400	3,3000	3,2400	294.618	5.477.873,00
11/5/2005	3,2400	4,85%	3,0800	3,2600	3,0500	140.629	2.504.999,60
10/5/2005	3,0900	-1,59%	3,1500	3,1800	3,0700	53.240	943.064,40
09/5/2005	3,1400	1,95%	3,0900	3,1500	3,0800	90.935	1.606.676,56
06/5/2005	3,0800	2,67%	3,0000	3,0900	2,9700	91.317	1.574.981,40
05/5/2005	3,0000	3,45%	2,9200	3,0000	2,9000	77.375	1.299.916,00
04/5/2005	2,9000	-0,68%	2,9300	2,9500	2,9000	74.159	1.226.322,30
03/5/2005	2,9200	1,04%	2,9200	2,9600	2,8900	37.617	621.408,00
28/4/2005	2,8900	-0,34%	2,9000	2,9300	2,8800	32.979	544.926,80
27/4/2005	2,9000	-2,36%	2,9400	3,0000	2,8900	79.005	1.314.970,00
26/4/2005	2,9700	-1,33%	3,0600	3,0600	2,9100	67.452	1.141.074,40
25/4/2005	3,0100	6,36%	2,8300	3,0300	2,8300	116.626	1.947.988,94
22/4/2005	2,8300	3,66%	2,7600	2,8400	2,7500	60.433	958.042,52
21/4/2005	2,7300	0,37%	2,7400	2,7600	2,6800	46.565	717.620,96
20/4/2005	2,7200	-2,86%	2,8000	2,8000	2,7100	47.133	738.289,30
19/4/2005	2,8000	-1,41%	2,8400	2,8500	2,7600	51.557	817.971,06
18/4/2005	2,8400	-3,73%	2,8800	2,8900	2,8000	43.372	696.939,30
15/4/2005	2,9500	-3,28%	2,9900	3,0100	2,9100	41.994	705.663,16
14/4/2005	3,0500	0,33%	3,0000	3,0500	3,0000	40.474	693.702,42
13/4/2005	3,0400	1,00%	3,0100	3,0600	3,0100	34.704	596.207,00
12/4/2005	3,0100	1,01%	2,9700	3,0200	2,9500	60.983	1.033.082,18
11/4/2005	2,9800	-0,67%	3,0100	3,0100	2,9500	19.424	328.656,66
08/4/2005	3,0000	2,74%	2,9200	3,0000	2,9200	51.083	861.436,62
07/4/2005	2,9200	0,69%	2,9100	2,9300	2,8900	45.861	758.241,40
06/4/2005	2,9000	0,00%	2,9100	2,9200	2,8600	44.657	731.116,80
05/4/2005	2,9000	2,11%	2,8400	2,9200	2,8400	130.977	2.144.574,28
04/4/2005	2,8400	-3,07%	2,9000	2,9200	2,8000	72.846	1.181.528,70
01/4/2005	2,9300	5,78%	2,7700	2,9400	2,7400	81.739	1.320.646,58
31/3/2005	2,7700	0,36%	2,7700	2,8300	2,7500	54.558	860.916,56
30/3/2005	2,7600	-4,50%	2,8700	2,8700	2,7000	73.201	1.151.702,20
29/3/2005	2,8900	-1,70%	2,9000	2,9100	2,8700	28.751	471.854,50
24/3/2005	2,9400	1,38%	2,9000	2,9400	2,9000	70.063	1.164.571,48
23/3/2005	2,9000	3,20%	2,7800	2,9000	2,7600	77.520	1.254.923,12
22/3/2005	2,8100	-0,71%	2,8000	2,8900	2,7000	157.382	2.518.132,90
21/3/2005	2,8300	-6,29%	3,0200	3,0300	2,7700	161.192	2.611.876,12
18/3/2005	3,0200	-1,31%	3,0400	3,0900	2,9000	127.395	2.169.769,90
17/3/2005	3,0600	-5,26%	3,2200	3,2300	3,0400	99.102	1.748.910,74
16/3/2005	3,2300	-3,87%	3,3500	3,3600	3,2200	54.127	1.010.746,98
15/3/2005	3,3600	-0,30%	3,3800	3,4000	3,3200	18.245	347.555,18
11/3/2005	3,3700	0,30%	3,3600	3,3800	3,3400	75.162	1.432.679,46
10/3/2005	3,3600	-0,59%	3,3900	3,4000	3,3300	39.290	749.511,60
09/3/2005	3,3800	0,90%	3,3500	3,4000	3,3500	150.825	2.873.746,00
08/3/2005	3,3500	-0,89%	3,3600	3,3800	3,3000	80.352	1.526.262,68
07/3/2005	3,3800	-1,17%	3,4300	3,4400	3,3500	45.064	867.724,34
04/3/2005	3,4200	1,79%	3,3500	3,4200	3,3500	42.240	812.096,10
03/3/2005	3,3600	0,30%	3,3100	3,3700	3,3100	48.549	923.806,00
02/3/2005	3,3500	-2,05%	3,4200	3,4300	3,3500	44.195	846.010,62
01/3/2005	3,4200	0,88%	3,3900	3,4300	3,3500	86.002	1.656.309,70
28/2/2005	3,3900	3,35%	3,2800	3,3900	3,2800	70.745	1.345.448,50
25/2/2005	3,2800	0,92%	3,2300	3,3000	3,2300	31.128	577.693,80
24/2/2005	3,2500	-0,31%	3,2600	3,2700	3,2400	27.731	513.058,42
23/2/2005	3,2600	-1,21%	3,2900	3,3000	3,2500	27.045	502.155,40
22/2/2005	3,3000	0,00%	3,3000	3,3300	3,2600	39.842	744.052,48
21/2/2005	3,3000	2,17%	3,2300	3,3000	3,2100	71.400	1.327.363,50
18/2/2005	3,2300	0,94%	3,2000	3,2900	3,1800	169.320	3.102.943,20
17/2/2005	3,2000	-0,31%	3,2200	3,2500	3,1500	75.567	1.373.027,98
16/2/2005	3,2100	-1,23%	3,2500	3,2900	3,2000	81.603	1.508.157,80
15/2/2005	3,2500	2,52%	3,1700	3,2700	3,1700	56.610	1.042.809,82
14/2/2005	3,1700	-0,31%	3,1900	3,2800	3,1500	68.675	1.255.171,44
11/2/2005	3,1800	0,00%	3,2000	3,2200	3,1500	62.580	1.135.414,20

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.%