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
09/2/2005	3,2700	-1,21%	3,3100	3,3100	3,1800	83.166	1.531.100,20
08/2/2005	3,3100	-0,30%	3,3400	3,3400	3,3000	58.461	1.100.668,90
07/2/2005	3,3200	0,91%	3,3000	3,3600	3,3000	61.830	1.170.782,84
04/2/2005	3,2900	-0,60%	3,3400	3,3500	3,2700	38.065	714.596,10
03/2/2005	3,3100	0,61%	3,2800	3,3500	3,2700	85.665	1.610.005,14
02/2/2005	3,2900	2,49%	3,2700	3,3400	3,2300	158.761	2.951.067,28
01/2/2005	3,2100	-1,83%	3,2700	3,3000	3,1800	157.478	2.900.321,94
31/1/2005	3,2700	2,51%	3,2000	3,4000	3,2000	247.479	4.651.883,44
28/1/2005	3,1900	7,41%	2,9500	3,2000	2,9500	263.049	4.682.439,60
27/1/2005	2,9700	2,06%	2,9200	3,0100	2,9200	131.643	2.218.029,00
26/1/2005	2,9100	1,39%	2,8600	2,9100	2,8300	91.700	1.497.292,22
25/1/2005	2,8700	1,06%	2,8500	2,9100	2,8500	95.658	1.570.697,84
24/1/2005	2,8400	3,27%	2,7400	2,8600	2,7200	114.080	1.831.972,86
21/1/2005	2,7500	1,85%	2,7000	2,7800	2,7000	64.499	1.008.797,90
20/1/2005	2,7000	2,27%	2,6200	2,7000	2,6100	86.430	1.306.359,90
19/1/2005	2,6400	4,35%	2,5200	2,6400	2,5200	105.303	1.543.079,48
18/1/2005	2,5300	-1,94%	2,5800	2,5900	2,5100	44.485	640.647,32
17/1/2005	2,5800	-0,39%	2,5800	2,5900	2,5400	45.260	659.027,12
14/1/2005	2,5900	0,78%	2,5500	2,6100	2,5300	69.950	1.022.978,60
13/1/2005	2,5700	-1,53%	2,6100	2,6300	2,5500	56.039	820.875,80
12/1/2005	2,6100	1,16%	2,6000	2,6200	2,5700	58.371	859.020,36
11/1/2005	2,5800	0,39%	2,5800	2,6100	2,5300	82.154	1.198.048,60
10/1/2005	2,5700	1,18%	2,5400	2,5800	2,5400	62.647	909.558,30
07/1/2005	2,5400	0,00%	2,5400	2,5500	2,5200	49.135	705.751,90
05/1/2005	2,5400	0,00%	2,5300	2,5400	2,5100	44.114	634.138,40
04/1/2005	2,5400	1,60%	2,5000	2,5400	2,4700	88.883	1.274.703,10
03/1/2005	2,5000	1,63%	2,5000	2,5100	2,4800	50.454	711.724,00
31/12/2004	2,4600	-0,81%	2,4800	2,4800	2,4200	48.373	672.003,20
30/12/2004	2,4800	-0,80%	2,5400	2,5800	2,4600	189.041	2.705.413,00
29/12/2004	2,5000	0,00%	2,4900	2,5100	2,4600	52.772	743.258,70
28/12/2004	2,5000	0,40%	2,4700	2,5300	2,4700	71.035	1.004.904,96
27/12/2004	2,4900	0,81%	2,4700	2,5000	2,4100	52.545	732.074,70
24/12/2004	2,4700	2,49%	2,4100	2,4700	2,4100	52.040	723.270,10
23/12/2004	2,4100	2,55%	2,3500	2,4100	2,3500	102.992	1.397.629,10
22/12/2004	2,3500	0,86%	2,3300	2,3600	2,3200	38.065	503.984,24
21/12/2004	2,3300	0,43%	2,3200	2,3300	2,2900	16.052	210.475,98
20/12/2004	2,3200	1,31%	2,3100	2,3500	2,2900	82.302	1.087.220,28
17/12/2004	2,2900	0,44%	2,2800	2,3000	2,2400	30.560	394.803,76
16/12/2004	2,2800	0,00%	2,2800	2,3000	2,2500	29.988	387.801,10
15/12/2004	2,2800	-0,87%	2,3200	2,3300	2,2500	54.749	710.297,70
14/12/2004	2,3000	1,32%	2,2900	2,3400	2,2800	107.885	1.414.760,34
13/12/2004	2,2700	3,18%	2,2000	2,3100	2,2000	62.046	795.136,80
10/12/2004	2,2000	0,92%	2,1800	2,2500	2,1800	71.320	893.578,60
09/12/2004	2,1800	-4,39%	2,2900	2,2900	2,1600	99.772	1.254.629,60
08/12/2004	2,2800	-1,30%	2,3100	2,3300	2,2500	47.143	612.686,60
07/12/2004	2,3100	0,87%	2,2900	2,3500	2,2900	93.879	1.241.746,16
06/12/2004	2,2900	3,15%	2,2400	2,3200	2,2100	107.449	1.392.018,94
03/12/2004	2,2200	-1,33%	2,2700	2,3300	2,2000	175.258	2.238.838,24
02/12/2004	2,2500	4,17%	2,2000	2,2600	2,2000	159.062	2.011.179,50
01/12/2004	2,1600	3,85%	2,0900	2,1600	2,0800	121.335	1.470.550,50
30/11/2004	2,0800	-0,95%	2,1100	2,1200	2,0600	61.094	725.366,14
29/11/2004	2,1000	5,53%	2,0000	2,1000	2,0000	129.091	1.512.875,10
26/11/2004	1,9900	2,58%	1,9400	1,9900	1,9400	62.645	702.715,48
25/11/2004	1,9400	2,65%	1,9000	1,9500	1,8900	73.702	807.031,10
24/11/2004	1,8900	-1,56%	1,9200	1,9300	1,8600	53.311	571.925,80
23/11/2004	1,9200	-1,54%	1,9500	1,9600	1,8800	21.524	233.835,50
22/11/2004	1,9500	-2,50%	1,9700	1,9900	1,9300	23.281	258.470,60
19/11/2004	2,0000	4,17%	1,9300	2,0200	1,9100	138.676	1.552.079,02
18/11/2004	1,9200	-1,03%	1,9400	1,9500	1,9000	19.468	213.219,58
17/11/2004	1,9400	0,52%	1,9300	1,9500	1,9200	19.501	214.553,20
16/11/2004	1,9300	-0,52%	1,9400	1,9500	1,9100	35.340	385.979,64
15/11/2004	1,9400	0,00%	1,9400	1,9600	1,9200	17.272	189.365,40
12/11/2004	1,9400	0,00%	1,9600	1,9800	1,9200	52.310	580.214,56
11/11/2004	1,9400	3,74%	1,8700	1,9600	1,8600	158.614	1.724.452,10
10/11/2004	1,8700	1,08%	1,8600	1,8700	1,8100	47.574	499.372,16
09/11/2004	1,8500	0,00%	1,8400	1,8800	1,8100	31.770	332.901,10
08/11/2004	1,8500	-0,54%	1,8400	1,8800	1,8100	37.703	395.814,80
05/11/2004	1,8600	1,09%	1,8400	1,8700	1,8300	41.479	436.823,48
04/11/2004	1,8400	0,55%	1,8100	1,8500	1,7900	37.264	387.198,16
03/11/2004	1,8300	-1,08%	1,8500	1,8600	1,7800	21.243	220.245,66
02/11/2004	1,8500	3,35%	1,7900	1,8500	1,7700	45.649	473.279,62
01/11/2004	1,7900	-0,56%	1,8100	1,8200	1,7700	18.489	189.373,20
29/10/2004	1,8000	1,69%	1,7700	1,8000	1,7700	26.909	273.810,80
27/10/2004	1,7700	-3,28%	1,8100	1,8300	1,7600	41.500	419.865,68
26/10/2004	1,8300	-0,54%	1,8600	1,8700	1,8100	8.324	86.720,30
25/10/2004	1,8400	-3,16%	1,8700	1,8800	1,8200	11.741	123.422,86
22/10/2004	1,9000	0,00%	1,9000	1,9100	1,8800	26.616	285.325,50
21/10/2004	1,9000	2,15%	1,8600	1,9100	1,8500	67.101	714.652,20
20/10/2004	1,8600	3,91%	1,7800	1,8600	1,7700	28.056	290.555,10
19/10/2004	1,7900	1,13%	1,7800	1,8000	1,7700	18.669	132.944,60
18/10/2004	1,7700	-1,12%	1,7700	1,7900	1,7700	46.931	474.533,82
15/10/2004	1,7900	-1,10%	1,8100	1,8200	1,7700	30.664	312.831,60
14/10/2004	1,8100	-1,09%	1,8200	1,8300	1,8000	25.468	263.319,72
13/10/2004	1,8300	2,23%	1,8100	1,8500	1,8000	45.802	475.106,00
12/10/2004	1,7900	-1,10%	1,7900	1,8100	1,7700	27.481	278.871,88
11/10/2004	1,8100	-2,69%	1,8600	1,8600	1,8000	37.759	390.237,92
08/10/2004	1,8600	0,00%	1,8700	1,9000	1,8600	59.082	627.054,46
07/10/2004	1,8600	5,08%	1,7700	1,8600	1,7700	81.024	839.791,24
06/10/2004	1,7700	2,31%	1,7200	1,7700	1,6800	39.208	384.924,18
05/10/2004	1,7300	2,98%	1,6800	1,7400	1,6800	34.449	335.175,00
04/10/2004	1,6800	0,60%	1,6800	1,6800	1,6600	19.859	189.070,88
01/10/2004	1,6700	-0,60%	1,6800	1,6800	1,6500	12.566	119.087,50
30/9/2004	1,6800	-1,18%	1,6800	1,7100	1,6500	10.863	103.576,36
29/9/2004	1,7000	-1,16%	1,7100	1,7300	1,6800	21.303	206.646,20
28/9/2004	1,7200	0,58%	1,6900	1,7300	1,6900	20.681	200.793,82
27/9/2004	1,7100	-1,16%	1,7200	1,7300	1,7000	21.329	206.864,60
24/9/2004	1,7300	-0,57%	1,7300	1,7400	1,7100	23.759	233.021,80
23/9/2004	1,7400	-0,57%	1,7400	1,7500	1,6900	11.411	111.785,20
22/9/2004	1,7500	0,00%	1,7500	1,7700	1,7300	19.561	194.561,50
21/9/2004	1,7500	2,94%	1,7100	1,7600	1,7100	33.010	323.704,38
20/9/2004	1,7000	1,19%	1,6800	1,7000	1,6800	36.278	349.450,10
17/9/2004	1,6800	-0,59%	1,6800	1,7000	1,6800	34.159	327.825,92
16/9/2004	1,6900	-1,17%	1,7100	1,7300	1,6800	12.473	120.296,70
15/9/2004	1,7100	0,59%	1,6800	1,7200	1,6800	16.492	159.408,02
14/9/2004	1,7000	-0,58%	1,7100	1,7200	1,6800	7.309	70.519,00
13/9/2004	1,7100	-0,58%	1,7300	1,7400	1,7100	17.031	166.330,60
10/9/2004	1,7200	-0,58%	1,7300	1,7400	1,7100	14.679	143.296,54
09/9/2004	1,7300	0,00%	1,7300	1,7400	1,7000	19.022	185.129,58
08/9/2004	1,7300	-1,14%	1,7500	1,7600	1,7100	24.735	242.487,60
07/9/2004	1,7500	2,34%	1,7100	1,7500	1,7100	24.149	235.631,50
06/9/2004	1,7100	-1,16%	1,7300	1,7400	1,7000	24.203	235.545,50
03/9/2004	1,7300	1,17%	1,7100	1,7400	1,6800	26.148	254.708,12
02/9/2004	1,7100	1,18%	1,6800	1,7200	1,6800	29.195	282.667,00
01/9/2004	1,6900	-0,59%	1,7000	1,7100	1,6800	36.674	352.994,90
31/8/2004	1,7000	-1,73%	1,7100	1,7100	1,6800	55.542	531.863,70
30/8/2004	1,7300	-0,57%	1,7300	1,7500	1,6900	13.584	132.310,32
27/8/2004	1,7400	-0,57%	1,7500	1,7500	1,7100	22.444	219.307,80
26/8/2004	1,7500	-0,57%	1,7300	1,7700	1,7300	10.783	106.719,40
25/8/2004	1,7600	0,00%	1,7600	1,7700	1,7300	17.693	175.456,60
24/8/2004	1,7600	2,92%	1,7100	1,7600	1,7000	60.233	586.377,00
23/8/2004	1,7100	1,18%	1,6900	1,7100	1,6800	20.772	200.788,60
20/8/2004	1,6900	-0,59%	1,7100	1,7100	1,6800	21.711	208.103,10
19/8/2004	1,7000	-0,58%	1,7200	1,7200	1,6800	15.408	148.690,40
18/8/2004	1,7100	-0,58%	1,7100	1,7200	1,6800	33.238	321.604,80
17/8/2004	1,7200	0,58%	1,7100	1,7200	1,6900	23.711	229.303,60
16/8/2004	1,7100	0,00%	1,6900	1,7100	1,6800	23.073	222.930,30
12/8/2004	1,7100	-1,16%	1,7300	1,7400	1,6900	12.386	120.365,36
11/8/2004	1,7300	1,17%	1,7100	1,7300	1,7000	13.235	129.190,60
10/8/2004	1,7100	-1,72%	1,7400	1,7500	1,7000	12.034	118.015,00
09/8/2004	1,7400	1,75%	1,7000	1,7400	1,6800	56.957	552.332,74
06/8/2004	1,7100	1,79%	1,6500	1,7200	1,6200	48.116	459.459,60
05/8/2004	1,6800	-0,59%	1,6900	1,7000	1,6600	31.704	302.002,50
04/8/2004	1,6900	-1,74%	1,6900	1,7100	1,6600	30.458	290.764,60
03/8/2004	1,7200	0,00%	1,7100	1,7400	1,7100	20.718	202.012,10
02/8/2004	1,7200	-1,71%	1,7300	1,7300	1,6900	29.916	289.926,20
30/7/2004	1,7500	-1,13%	1,7700	1,7800	1,7200	29.289	290.270,40
29/7/2004	1,7700	2,91%	1,7200	1,7700	1,6900	196.335	1.928.586,60
28/7/2004	1,7200	3,61%	1,6900	1,7300	1,6800	112.847	1.088.023,00
27/7/2004	1,6600	2,47%	1,6300	1,6800	1,6200	89.769	840.190,00
26/7/2004	1,6200	1,25%	1,6000	1,6200	1,6000	30.450	277.218,12
23/7/2004	1,6000	1,91%	1,5600	1,6000	1,5400	171.913	1.539.653,70
22/7/2004	1,5700	0,00%	1,5600	1,5700	1,4900	167.034	1.475.626,90
21/7/2004	1,5700	-1,88%	1,6000	1,6100	1,5300	34.004	302.412,50
20/7/2004	1,6000	-1,23%	1,6100	1,6200	1,5800	14.869	133.325,80
19/7/2004	1,6200	-2,41%	1,6400	1,6500	1,6100	12.400	113.984,60
16/7/2004	1,6600	0,00%	1,6400	1,6700	1,6200	15.201	141.623,60
15/7/2004	1,6600	-1,19%	1,6700	1,6800	1,6200	17.823	166.418,92
14/7/2004	1,6800	-1,18%	1,7000	1,7000	1,6500	15.334	145.239,30
13/7/2004	1,7000	1,80%	1,6800	1,7000	1,6400	41.493	392.748,80
12/7/2004	1,6700	0,60%	1,6700	1,6800	1,6400	9.930	,00
09/7/2004	1,6600	3,11%	1,6100	1,6600	1,6100	33.881	315.450,00
08/7/2004	1,6100	0,63%	1,6000	1,6200	1,5900	12.929	117.668,66
07/7/2004	1,6000	-0,62%	1,6000	1,6200	1,5700	36.199	325.251,40
06/7/2004	1,6100	-0,62%	1,6100	1,6100	1,5900	10.136	91.578,20
05/7/2004	1,6200	0,00%	1,6200	1,6200	1,6100	6.787	61.957,20
02/7/2004	1,6200	1,25%	1,6100	1,6200	1,5400	27.929	252.836,40
01/7/2004	1,6000	0,00%	1,6000	1,6200	1,5700	13.580	123.300,80
30/6/2004	1,6000	-1,23%	1,6100	1,6200	1,5800	28.134	253.958,40
29/6/2004	1,6200	-2,41%	1,6700	1,6800	1,6000	25.984	237.708,86
28/6/2004	1,6600	1,22%	1,6400	1,6800	1,6400	44.290	417.349,72
25/6/2004	1,6400	-4,65%	1,7100	1,7100	1,6100	30.006	280.856,10
24/6/2004	1,7200	-2,27%	1,7700	1,7700	1,6800	28.725	280.660,70
23/6/2004	1,7600	0,00%	1,7600	1,7700	1,7400	15.678	155.591,00
22/6/2004	1,7600	-0,56%	1,7600	1,7700	1,7300	34.949	345.798,16
21/6/2004	1,7700	-2,21%	1,8100	1,8100	1,7500	17.088	172.165,54
18/6/2004	1,8100	0,00%	1,8000	1,8100	1,7800	24.409	249.594,78
17/6/2004	1,8100	-2,16%	1,8600	1,8600	1,7700	21.794	223.083,78
16/6/2004	1,8500	0,00%	1,8400	1,8600	1,8100	20.019	208.454,10
15/6/2004	1,8500	0,54%	1,8100	1,8600	1,7900	28.172	290.847,20
14/6/2004	1,8400	-1,08%	1,8600	1,8600	1,8000	14.217	147.654,28
11/6/2004	1,8600	1,64%	1,8500	1,8600	1,8000	18.274	190.088,40
10/6/2004	1,8300	0,00%	1,8300	1,8500	1,7900	20.586	212.808,10
09/6/2004	1,8300	0,00%	1,8500	1,8600	1,8200	11.549	120.980,08
08/6/2004	1,8300	-1,08%	1,8600	1,8700	1,8200	15.737	164.887,80
07/6/2004	1,8500	-3,14%	1,9200	1,9200	1,8200	83.265	876.570,08
04/6/2004	1,9100	0,53%	1,8900	1,9200	1,8600	26.937	288.854,30
03/6/2004	1,9000	-1,04%	1,9100	1,9200	1,8700	19.290	206.312,80
02/6/2004	1,9200	0,00%	1,9400	1,9400	1,8800	49.832	541.591,50
01/6/2004	1,9200	3,23%	1,8600	1,9400	1,8500	121.798	1.309.049,50
28/5/2004	1,8600	-0,53%	1,8800	1,8900	1,8600	35.200	373.337,90
27/5/2004	1,8700	2,75%	1,8300	1,8800	1,8300	59.407	627.794,92
26/5/2004	1,8200	0,55%	1,8100	1,8600	1,8100	34.031	354.742,50
25/5/2004	1,8100	0,00%	1,8100	1,8100	1,7700	18.286	186.686,80
24/5/2004	1,8100	2,26%	1,7800	1,8400	1,7700	53.074	542.879,50
21/5/2004	1,7700	0,00%	1,7700	1,8000	1,7600	17.499	176.595,50
20/5/2004	1,7700	-2,21%	1,8000	1,8000	1,7500	17.323	173.687,40
19/5/2004	1,8100	0,00%	1,8300	1,8400	1,7700	17.866	184.703,50
18/5/2004	1,8100	-2,69%	1,8600	1,8700	1,7900	27.125	280.955,30
17/5/2004	1,8600	-2,62%	1,8600	1,8600	1,8300	23.282	243.899,08
14/5/2004	1,9100	0,00%	1,9100	1,9200	1,8600	27.727	297.383,40
13/5/2004	1,9100	3,24%	1,8500	1,9100	1,8500	96.732	1.032.414,40
12/5/2004	1,8500	3,93%	1,7700	1,8800	1,7700	92.334	959.311,10
11/5/2004	1,7800	1,14%	1,7700	1,7800	1,7600	26.104	262.968,30
10/5/2004	1,7600	-2,76%	1,7700	1,7700	1,7300	16.674	165.299,20
07/5/2004	1,8100	1,12%	1,7900	1,8100	1,7500	57.843	588.242,88
06/5/2004	1,7900	-1,10%	1,7900	1,8000	1,7700	41.822	425.077,20
05/5/2004	1,8100	0,00%	1,8100	1,8100	1,7400	27.125	273.551,00
04/5/2004	1,8100	-2,69%	1,8500	1,8600	1,7800	14.043	144.700,80
03/5/2004	1,8600	2,76%	1,8000	1,8600	1,7700	24.339	251.010,10
30/4/2004	1,8100	-2,69%	1,8200	1,8300	1,7900	33.647	346.893,18
29/4/2004	1,8600	-0,53%	1,8700	1,8700	1,8100	21.706	227.771,20
28/4/2004	1,8700	-0,53%	1,8700	1,9000	1,8300	38.882	412.405,72
27/4/2004	1,8800	-1,57%	1,8800	1,9100	1,8600	13.370	141.941,16
26/4/2004	1,9100	-0,52%	1,9200	1,9400	1,8700	25.560	275.518,40
23/4/2004	1,9200	0,52%	1,9200	1,9300	1,8800	45.073	489.110,30
22/4/2004	1,9100	2,14%	1,8800	1,9200	1,8600	68.348	737.638,20
21/4/2004	1,8700	1,08%	1,8400	1,8800	1,8100	25.076	263.291,80
20/4/2004	1,8500	-0,54%	1,8600	1,8800	1,8300	11.868	124.747,90
19/4/2004	1,8600	-1,59%	1,8600	1,9100	1,8400	43.226	458.865,00
16/4/2004	1,8900	1,61%	1,8600	1,8900	1,8500	51.751	549.357,00
15/4/2004	1,8600	2,20%	1,8200	1,8600	1,8100	35.709	371.616,40
14/4/2004	1,8200	-3,70%	1,8500	1,8500	1,7900	29.887	309.250,40
13/4/2004	1,8900	0,53%	1,9000	1,9100	1,8700	37.767	403.162,10
08/4/2004	1,8800	0,53%	1,8700	1,8900	1,8500	21.975	233.288,10
07/4/2004	1,8700	0,54%	1,8600	1,8800	1,8200	15.660	164.954,40
06/4/2004	1,8600	-0,53%	1,9000	1,9100	1,8100	53.322	563.830,60
05/4/2004	1,8700	4,47%	1,8600	1,8900	1,8100	110.839	1.170.356,20
02/4/2004	1,7900	2,29%	1,7700	1,8300	1,7600	96.783	989.161,18
01/4/2004	1,7500	-0,57%	1,7600	1,7700	1,7300	18.894	187.299,40
31/3/2004	1,7600	0,00%	1,7600	1,7700	1,7200	37.018	366.705,20
30/3/2004	1,7600	-0,56%	1,7700	1,7800	1,7300	71.889	718.949,10
29/3/2004	1,7700	5,99%	1,7000	1,7800	1,6700	96.238	941.038,40
26/3/2004	1,6700	8,44%	1,5900	1,6700	1,5600	51.008	465.462,60
24/3/2004	1,5400	1,32%	1,5200	1,5600	1,4900	33.808	292.398,50
23/3/2004	1,5200	2,70%	1,4800	1,5200	1,4500	48.469	411.323,30
22/3/2004	1,4800	-7,50%	1,5400	1,5700	1,4600	79.535	671.899,10
19/3/2004	1,6000	-1,84%	1,6200	1,6400	1,5700	46.475	420.284,30
18/3/2004	1,6300	-1,81%	1,6600	1,6600	1,6000	45.077	414.890,20
17/3/2004	1,6600	-1,19%	1,6900	1,7200	1,6400	47.614	454.734,00
16/3/2004	1,6800	0,00%	1,7100	1,7100	1,6300	48.910	464.161,60
15/3/2004	1,6800	-6,15%	1,7900	1,7900	1,6500	61.630	598.148,42
12/3/2004	1,7900	-1,10%	1,7900	1,8300	1,7600	52.363	532.397,00
11/3/2004	1,8100	-0,55%	1,7900	1,8100	1,7700	60.924	621.925,06
10/3/2004	1,8200	1,11%	1,8000	1,8600	1,7700	91.124	933.956,00
09/3/2004	1,8000	-4,76%	1,8800	1,8800	1,7700	47.478	490.329,10
08/3/2004	1,8900	-1,56%	1,9400	1,9600	1,8500	52.133	560.971,66
05/3/2004	1,9200	-2,04%	1,9700	1,9800	1,9000	69.793	768.156,84
04/3/2004	1,9600	0,00%	1,9500	1,9800	1,9300	38.219	424.516,40
03/3/2004	1,9600	-2,49%	2,0000	2,0100	1,9200	26.327	291.829,00
02/3/2004	2,0100	-0,50%	2,0100	2,0600	1,9700	39.471	452.284,96
01/3/2004	2,0200	2,02%	1,9800	2,0300	1,9600	47.384	537.365,10
27/2/2004	1,9800	1,54%	1,9500	1,9900	1,9500	32.710	367.570,40
26/2/2004	1,9500	3,17%	1,9100	1,9500	1,8800	32.910	357.878,70
25/2/2004	1,8900	-1,56%	1,9100	1,9200	1,8600	52.044	556.017,78
24/2/2004	1,9200	-3,03%	1,9600	1,9800	1,8600	53.406	577.684,90
20/2/2004	1,9800	-2,46%	2,0300	2,0300	1,9600	18.514	209.142,38
19/2/2004	2,0300	-1,93%	2,0700	2,0800	2,0000	23.366	269.683,24
18/2/2004	2,0700	-0,96%	2,0900	2,1100	2,0300	28.378	330.512,30
17/2/2004	2,0900	-1,88%	2,1500	2,1600	2,0700	43.905	526.548,84
16/2/2004	2,1300	-0,93%	2,1600	2,1600	2,0900	14.137	169.983,50
13/2/2004	2,1500	0,00%	2,1600	2,1600	2,1300	19.718	239.553,70
12/2/2004	2,1500	2,87%	2,1000	2,1600	2,1000	50.279	605.534,80
11/2/2004	2,0900	0,48%	2,1000	2,1000	2,0500	27.177	319.634,52
10/2/2004	2,0800	0,00%	2,0800	2,1100	2,0300	38.611	,00
09/2/2004	2,0800	-3,26%	2,1600	2,1600	2,0200	48.916	575.315,60
06/2/2004	2,1500	0,00%	2,1500	2,1900	2,0900	52.644	642.057,72
05/2/2004	2,1500	0,94%	2,1400	2,1800	2,1200	47.915	584.449,26
04/2/2004	2,1300	-1,84%	2,1600	2,1900	2,1000	55.848	676.425,68
03/2/2004	2,1700	-6,87%	2,2500	2,3300	2,1600	111.173	1.399.180,78
02/2/2004	2,3300	-1,69%	2,3700	2,3900	2,3100	30.253	405.365,20
30/1/2004	2,3700	1,72%	2,3300	2,3800	2,3200	65.680	878.974,38
29/1/2004	2,3300	0,00%	2,3000	2,3400	2,2400	44.109	574.731,60
28/1/2004	2,3300	-0,43%	2,3300	2,3400	2,2900	29.082	381.768,20
27/1/2004	2,3400	0,00%	2,3300	2,3700	2,3300	34.662	460.539,60
26/1/2004	2,3400	-2,90%	2,3700	2,3900	2,3100	45.425	604.858,28
23/1/2004	2,4100	-0,82%	2,4300	2,4300	2,3700	65.269	888.235,20
22/1/2004	2,4300	-2,41%	2,5200	2,5200	2,3900	54.554	757.951,48
21/1/2004	2,4900	4,18%	2,3900	2,4900	2,3500	76.860	1.063.652,70
20/1/2004	2,3900	-0,83%	2,4100	2,4100	2,3600	65.840	893.679,40
19/1/2004	2,4100	2,55%	2,3700	2,4500	2,3700	100.786	1.378.348,40
16/1/2004	2,3500	0,43%	2,3400	2,3800	2,3400	56.931	761.082,26
15/1/2004	2,3400	0,43%	2,3300	2,4200	2,2900	155.088	2.079.739,74
14/1/2004	2,3300	2,19%	2,2800	2,3300	2,2500	81.125	1.053.579,18
13/1/2004	2,2800	2,70%	2,2200	2,2900	2,2200	108.464	1.395.861,20
12/1/2004	2,2200	2,78%	2,1600	2,2200	2,0800	140.084	1.697.492,74
09/1/2004	2,1600	0,00%	2,1500	2,2100	2,1200	89.733	1.104.567,38
08/1/2004	2,1600	1,89%	2,1500	2,1600	2,1000	75.524	913.843,04
07/1/2004	2,1200	3,41%	2,0500	2,1200	2,0300	104.163	1.229.594,38
05/1/2004	2,0500	0,00%	2,0400	2,0600	2,0200	44.861	518.609,74
02/1/2004	2,0500	4,59%	1,9800	2,0500	1,9600	67.044	766.310,00
31/12/2003	1,9600	0,51%	1,9600	1,9800	1,9300	15.926	177.031,30
30/12/2003	1,9500	3,17%	1,9000	1,9500	1,8600	43.271	467.967,72
29/12/2003	1,8900	-1,05%	1,9100	1,9100	1,8700	13.042	139.960,20
24/12/2003	1,9100	-0,52%	1,9200	1,9300	1,8900	28.540	307.887,00
23/12/2003	1,9200	-1,03%	1,9400	1,9500	1,9100	17.809	,00
22/12/2003	1,9400	-1,02%	1,9600	1,9600	1,9200	23.466	259.072,60
19/12/2003	1,9600	0,51%	1,9600	1,9700	1,9200	35.182	,00
18/12/2003	1,9500	-0,51%	1,9800	1,9800	1,9400	19.936	220.404,30
17/12/2003	1,9600	0,51%	1,9500	1,9700	1,9200	19.818	219.158,96
16/12/2003	1,9500	-2,99%	2,0000	2,0200	1,9200	40.989	458.459,02
15/12/2003	2,0100	-0,99%	2,0500	2,0500	1,9500	44.119	501.480,90
12/12/2003	2,0300	1,50%	2,0100	2,0300	2,0000	36.554	418.472,70
11/12/2003	2,0000	0,50%	1,9900	2,0200	1,9800	22.793	258.525,78
10/12/2003	1,9900	-1,49%	2,0200	2,0200	1,9800	19.029	215.239,00
09/12/2003	2,0200	2,02%	1,9800	2,0200	1,9700	27.462	310.993,80
08/12/2003	1,9800	-1,00%	1,9900	1,9900	1,9500	13.307	148.312,08
05/12/2003	2,0000	-1,96%	2,0300	2,0300	1,9900	14.267	162.785,20
04/12/2003	2,0400	3,55%	1,9900	2,0600	1,9700	97.320	1.115.457,70
03/12/2003	1,9700	0,51%	1,9500	1,9800	1,9500	28.360	316.155,16
02/12/2003	1,9600	0,00%	1,9400	1,9700	1,9400	24.867	276.195,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%