Συνεχης ενημερωση

METLEN ENERGY & METALS Α.Ε. (ΜΥΤΙΛ)

52,7000 €

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
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	1,03%	1,9400	1,9700	1,9400	24.867	276.195,00
01/12/2003	1,9400	0,00%	1,9100	1,9600	1,9100	17.905	196.237,52
28/11/2003	1,9400	-1,02%	1,9700	1,9700	1,9300	12.448	137.628,10
27/11/2003	1,9600	0,00%	1,9800	1,9800	1,9300	25.812	285.571,38
26/11/2003	1,9600	0,00%	1,9700	1,9900	1,9500	28.884	323.521,36
25/11/2003	1,9600	4,26%	1,9200	1,9700	1,9100	74.012	817.032,80
24/11/2003	1,8800	1,08%	1,8700	1,9000	1,8600	29.361	312.478,10
21/11/2003	1,8600	1,09%	1,8600	1,8700	1,8300	16.326	171.112,10
20/11/2003	1,8400	-3,66%	1,9200	1,9200	1,8300	48.997	517.742,90
19/11/2003	1,9100	-1,55%	1,9100	1,9100	1,8700	27.495	294.993,00
18/11/2003	1,9400	-0,51%	1,9500	1,9600	1,9100	20.632	225.542,60
17/11/2003	1,9500	-2,01%	1,9700	1,9800	1,9100	72.041	790.829,76
14/11/2003	1,9900	0,00%	1,9800	2,0100	1,9700	13.009	147.005,60
13/11/2003	1,9900	0,00%	2,0000	2,0300	1,9600	38.963	441.281,80
12/11/2003	1,9900	-0,50%	1,9800	2,0000	1,9500	28.551	319.896,00
11/11/2003	2,0000	-0,50%	1,9900	2,0600	1,9700	68.844	786.169,10
10/11/2003	2,0100	-1,47%	2,0300	2,0300	2,0000	24.585	280.365,00
07/11/2003	2,0400	0,49%	2,0400	2,0500	2,0200	42.890	494.894,80
06/11/2003	2,0300	2,01%	2,0000	2,0300	1,9800	54.357	619.178,12
05/11/2003	1,9900	0,00%	2,0000	2,0100	1,9600	35.502	398.733,94
04/11/2003	1,9900	-1,00%	2,0300	2,0400	1,9800	81.852	933.382,28
03/11/2003	2,0100	2,55%	1,9700	2,0200	1,9700	94.934	1.076.312,86
31/10/2003	1,9600	1,03%	1,9400	1,9600	1,9200	59.648	661.104,70
30/10/2003	1,9400	1,04%	1,9200	1,9500	1,8900	51.081	556.008,20
29/10/2003	1,9200	4,35%	1,8400	1,9300	1,8200	159.942	1.703.342,38
27/10/2003	1,8400	1,10%	1,8200	1,8700	1,8100	16.107	168.310,80
24/10/2003	1,8200	-0,55%	1,8400	1,8400	1,8100	20.972	216.825,06
23/10/2003	1,8300	-1,61%	1,8100	1,8300	1,7700	59.622	614.940,70
22/10/2003	1,8600	-1,06%	1,8900	1,9000	1,8200	45.695	481.775,72
21/10/2003	1,8800	1,08%	1,8600	1,8900	1,8500	53.185	564.490,30
20/10/2003	1,8600	0,54%	1,8500	1,8700	1,8200	39.109	410.991,10
17/10/2003	1,8500	2,21%	1,8200	1,8600	1,8000	35.365	367.535,00
16/10/2003	1,8100	-2,69%	1,8600	1,9000	1,7800	59.225	619.875,48
15/10/2003	1,8600	6,29%	1,7500	1,8900	1,7500	252.919	2.618.533,38
14/10/2003	1,7500	0,00%	1,7600	1,7600	1,7200	23.805	235.551,86
13/10/2003	1,7500	0,00%	1,7600	1,7700	1,7300	26.526	263.554,80
10/10/2003	1,7500	-0,57%	1,7600	1,7700	1,7100	28.963	287.596,36
09/10/2003	1,7600	1,15%	1,7300	1,7600	1,7100	64.594	632.519,94
08/10/2003	1,7400	2,96%	1,7300	1,7600	1,7100	30.632	302.979,20
07/10/2003	1,6900	-3,98%	1,7600	1,7700	1,6800	55.214	536.689,00
06/10/2003	1,7600	4,76%	1,6900	1,7700	1,6900	108.725	1.063.621,98
03/10/2003	1,6800	5,66%	1,6000	1,6900	1,6000	78.683	733.764,50
02/10/2003	1,5900	8,16%	1,4900	1,5900	1,4900	85.042	746.892,04
01/10/2003	1,4700	-3,29%	1,5200	1,5200	1,4600	32.815	277.242,00
30/9/2003	1,5200	0,00%	1,5200	1,5500	1,4900	31.215	269.137,88
29/9/2003	1,5200	-2,56%	1,5800	1,5800	1,5000	29.522	254.695,00
26/9/2003	1,5600	-2,50%	1,6000	1,6200	1,5400	34.486	306.793,70
25/9/2003	1,6000	-1,23%	1,6100	1,6200	1,5900	57.828	524.329,20
24/9/2003	1,6200	1,25%	1,6000	1,6400	1,6000	36.632	337.348,60
23/9/2003	1,6000	-1,23%	1,6000	1,6200	1,5500	51.674	463.370,44
22/9/2003	1,6200	-2,41%	1,6400	1,6400	1,6000	61.967	563.811,00
19/9/2003	1,6600	6,41%	1,5700	1,6700	1,5500	80.943	742.580,04
18/9/2003	1,5600	-2,50%	1,6000	1,6200	1,5500	69.931	627.682,86
17/9/2003	1,6000	5,26%	1,5500	1,6200	1,5400	128.098	1.139.849,66
16/9/2003	1,5200	-6,17%	1,6100	1,6300	1,5000	114.746	1.011.849,80
15/9/2003	1,6200	-3,57%	1,6800	1,6800	1,6000	42.778	397.243,40
12/9/2003	1,6800	-2,33%	1,7100	1,7300	1,6800	26.746	256.546,30
11/9/2003	1,7200	3,61%	1,6700	1,7300	1,6400	136.520	1.313.428,50
10/9/2003	1,6600	2,47%	1,5200	1,6700	1,5000	107.177	953.969,60
09/9/2003	1,6200	0,00%	1,6400	1,6500	1,5900	102.863	941.781,70
08/9/2003	1,6200	-7,95%	1,7600	1,7600	1,6000	79.853	756.326,94
05/9/2003	1,7600	0,57%	1,7600	1,7700	1,7300	30.902	306.758,20
04/9/2003	1,7500	0,57%	1,7400	1,7700	1,6900	36.349	358.923,20
03/9/2003	1,7400	-1,69%	1,7800	1,8100	1,7200	83.599	840.840,90
02/9/2003	1,7700	-3,80%	1,8200	1,8400	1,6800	141.139	1.402.178,90
01/9/2003	1,8400	-3,66%	1,9300	1,9400	1,7600	65.359	690.863,00
29/8/2003	1,9100	-2,05%	1,9500	1,9600	1,8900	34.204	371.533,90
28/8/2003	1,9500	-0,51%	1,9800	2,0000	1,9200	25.482	283.292,66
27/8/2003	1,9600	-1,01%	1,9700	2,0000	1,9500	30.393	339.437,84
26/8/2003	1,9800	-2,46%	2,0300	2,0700	1,9600	40.126	454.837,06
25/8/2003	2,0300	-3,79%	2,1000	2,1100	2,0100	42.991	498.684,70
22/8/2003	2,1100	2,93%	2,0600	2,1200	2,0000	74.297	863.872,72
21/8/2003	2,0500	0,49%	2,0400	2,0800	2,0300	54.366	631.459,26
20/8/2003	2,0400	-0,97%	2,0500	2,0700	2,0300	57.010	662.054,20
19/8/2003	2,0600	-0,96%	2,1000	2,1100	2,0300	149.234	1.746.478,68
18/8/2003	2,0800	5,05%	1,9900	2,0800	1,9800	107.467	1.238.405,60
14/8/2003	1,9800	3,66%	1,9200	1,9900	1,9100	88.521	976.936,48
13/8/2003	1,9100	2,69%	1,8800	1,9200	1,8600	67.728	724.919,10
12/8/2003	1,8600	2,76%	1,8100	1,8600	1,7700	78.190	802.693,80
11/8/2003	1,8100	-2,16%	1,8400	1,8600	1,7900	31.378	326.959,90
08/8/2003	1,8500	-0,54%	1,8800	1,8800	1,8300	30.662	323.214,60
07/8/2003	1,8600	-1,59%	1,8900	1,9000	1,8200	50.641	532.892,60
06/8/2003	1,8900	-1,05%	1,8600	1,9000	1,8400	48.222	510.096,60
05/8/2003	1,9100	1,06%	1,9000	1,9200	1,8100	112.806	1.190.510,60
04/8/2003	1,8900	-1,56%	1,9100	1,9600	1,8600	108.900	1.178.392,38
01/8/2003	1,9200	8,47%	1,7700	1,9400	1,7700	229.654	2.424.717,30
31/7/2003	1,7700	0,00%	1,7700	1,7900	1,7400	54.160	543.473,10
30/7/2003	1,7700	5,36%	1,7100	1,7700	1,6800	138.768	1.367.573,70
29/7/2003	1,6800	3,70%	1,6200	1,6800	1,6100	54.713	513.995,50
28/7/2003	1,6200	-3,57%	1,6800	1,7200	1,6000	66.139	623.356,00
25/7/2003	1,6800	-4,00%	1,7300	1,7400	1,6600	30.979	298.406,28
24/7/2003	1,7500	1,74%	1,7100	1,7600	1,6900	43.064	421.722,18
23/7/2003	1,7200	0,58%	1,7200	1,7600	1,7000	59.184	583.421,40
22/7/2003	1,7100	1,79%	1,6800	1,7300	1,6300	63.565	609.888,08
21/7/2003	1,6800	-1,18%	1,7000	1,7500	1,6500	97.984	939.525,48
18/7/2003	1,7000	0,00%	1,7000	1,7600	1,6800	48.866	477.851,10
17/7/2003	1,7000	-3,41%	1,7300	1,7500	1,6800	58.344	563.978,20
16/7/2003	1,7600	-1,12%	1,7800	1,7900	1,7300	81.304	811.147,96
15/7/2003	1,7800	5,33%	1,7000	1,8000	1,6800	120.092	1.187.746,20
14/7/2003	1,6900	1,20%	1,6800	1,7300	1,6800	89.904	873.590,40
11/7/2003	1,6700	0,00%	1,6800	1,6800	1,6300	65.488	611.687,94
10/7/2003	1,6700	-0,60%	1,6700	1,7200	1,6400	86.207	823.771,78
09/7/2003	1,6800	2,44%	1,6400	1,7200	1,6000	107.984	1.014.241,22
08/7/2003	1,6400	-4,09%	1,7200	1,7300	1,5900	133.215	1.262.860,90
07/7/2003	1,7100	4,27%	1,6800	1,7300	1,6800	146.086	1.415.255,18
04/7/2003	1,6400	3,80%	1,5800	1,6600	1,5800	155.586	1.445.799,12
03/7/2003	1,5800	1,28%	1,5800	1,6300	1,5300	314.988	2.818.489,70
02/7/2003	1,5600	10,64%	1,4300	1,5700	1,4300	251.999	2.122.735,80
01/7/2003	1,4100	7,63%	1,3100	1,4300	1,3000	89.860	697.153,08
30/6/2003	1,3100	-3,68%	1,3900	1,3900	1,3000	47.392	363.210,36
27/6/2003	1,3600	1,49%	1,3500	1,3800	1,3300	37.022	284.832,00
26/6/2003	1,3400	1,52%	1,3000	1,3500	1,3000	86.729	656.173,84
25/6/2003	1,3200	0,76%	1,3200	1,3500	1,3000	43.090	325.338,90
24/6/2003	1,3100	0,77%	1,2900	1,3200	1,2600	83.681	613.357,90
23/6/2003	1,3000	-2,99%	1,3300	1,3400	1,3000	71.571	533.909,24
20/6/2003	1,3400	-2,90%	1,3600	1,3900	1,3000	108.118	824.531,84
19/6/2003	1,3800	-0,72%	1,4000	1,4200	1,3000	179.849	1.389.944,06
18/6/2003	1,3900	3,73%	1,3600	1,4400	1,3000	416.965	3.308.153,24
17/6/2003	1,3400	15,52%	1,1900	1,3600	1,1800	384.736	2.766.740,28
13/6/2003	1,1600	-1,69%	1,1600	1,2000	1,1500	53.451	354.613,39
12/6/2003	1,1800	2,61%	1,1700	1,2000	1,1500	98.946	657.598,58
11/6/2003	1,1500	3,60%	1,1200	1,1600	1,1100	106.502	684.681,22
10/6/2003	1,1100	-2,63%	1,1400	1,1600	1,0900	73.883	472.526,35
09/6/2003	1,1400	-1,72%	1,1700	1,2000	1,1400	134.193	884.206,58
06/6/2003	1,1600	6,42%	1,0900	1,1600	1,0900	98.575	613.426,83
05/6/2003	1,0900	-3,54%	1,1300	1,1500	1,0800	131.134	831.280,62
04/6/2003	1,1300	6,60%	1,0700	1,1600	1,0700	265.988	1.681.671,85
03/6/2003	1,0600	1,92%	1,0500	1,0600	1,0300	74.854	447.468,15
02/6/2003	1,0400	5,16%	0,9990	1,0500	0,9990	63.621	369.176,47
30/5/2003	0,9890	0,00%	0,9890	0,9990	0,9700	33.411	185.499,80
29/5/2003	0,9890	-1,00%	1,0100	1,0200	0,9800	42.855	242.594,70
28/5/2003	0,9990	6,28%	0,9700	0,9990	0,9700	58.487	326.583,50
27/5/2003	0,9400	-3,09%	0,9700	0,9700	0,9210	37.860	201.272,80
26/5/2003	0,9700	-2,90%	0,9890	0,9990	0,9400	75.207	412.991,18
23/5/2003	0,9990	-3,01%	1,0400	1,0500	0,9890	72.419	414.981,40
22/5/2003	1,0300	-1,90%	1,0400	1,0600	1,0200	32.594	192.960,50
21/5/2003	1,0500	-2,78%	1,0900	1,0900	1,0300	95.357	569.554,85
20/5/2003	1,0800	-1,82%	1,0900	1,0900	1,0500	168.888	1.028.405,90
19/5/2003	1,1000	4,76%	1,0700	1,1100	1,0700	251.743	,00
16/5/2003	1,0500	9,38%	0,9700	1,0600	0,9700	276.543	1.613.864,62
15/5/2003	0,9600	1,05%	0,9600	0,9700	0,9310	30.431	164.017,24
14/5/2003	0,9500	0,00%	0,9500	0,9700	0,9310	45.185	243.776,58
13/5/2003	0,9500	5,44%	0,9010	0,9600	0,9010	91.874	488.224,32
12/5/2003	0,9010	0,00%	0,9010	0,9310	0,8910	40.092	207.511,20
09/5/2003	0,9010	0,00%	0,9010	0,9110	0,8820	30.085	153.952,00
08/5/2003	0,9010	-4,15%	0,9310	0,9400	0,8910	66.731	348.482,19
07/5/2003	0,9400	0,97%	0,9210	0,9800	0,9210	111.651	598.811,90
06/5/2003	0,9310	-0,96%	0,9400	0,9400	0,9110	101.408	537.510,23
05/5/2003	0,9400	0,00%	0,9600	0,9700	0,9400	88.085	475.969,14
02/5/2003	0,9400	6,58%	0,8820	0,9400	0,8720	112.997	585.915,10
30/4/2003	0,8820	-1,01%	0,8910	0,8910	0,8520	65.779	326.631,80
29/4/2003	0,8910	-1,11%	0,9010	0,9210	0,8720	30.380	154.314,50
24/4/2003	0,9010	-2,17%	0,9210	0,9210	0,8720	30.087	154.493,00
23/4/2003	0,9210	4,42%	0,8910	0,9310	0,8820	212.965	1.092.206,17
22/4/2003	0,8820	4,75%	0,8520	0,8820	0,8520	38.216	189.857,85
17/4/2003	0,8420	0,00%	0,8420	0,8520	0,8030	102.691	487.403,48
16/4/2003	0,8420	-2,32%	0,8620	0,8720	0,8420	93.399	447.796,52
15/4/2003	0,8620	-2,27%	0,9010	0,9210	0,8520	150.770	765.808,95
14/4/2003	0,8820	1,15%	0,8720	0,9010	0,8620	163.044	821.436,60
11/4/2003	0,8720	1,16%	0,8720	0,8820	0,8520	77.848	385.951,45
10/4/2003	0,8620	1,17%	0,8520	0,9110	0,8420	151.714	761.707,00
09/4/2003	0,8520	7,44%	0,7930	0,8620	0,7740	104.195	487.128,60
08/4/2003	0,7930	0,00%	0,7740	0,8130	0,7640	32.177	143.228,70
07/4/2003	0,7930	5,17%	0,7840	0,8030	0,7740	71.218	318.921,95
04/4/2003	0,7540	5,45%	0,7250	0,7640	0,6960	60.507	,00
03/4/2003	0,7150	2,73%	0,7150	0,7250	0,6960	35.878	,00
02/4/2003	0,6960	1,46%	0,6860	0,6960	0,6860	31.315	123.710,60
01/4/2003	0,6860	-1,44%	0,6860	0,6960	0,6660	19.138	74.259,30
31/3/2003	0,6960	1,46%	0,6760	0,6960	0,6370	67.442	254.495,00
28/3/2003	0,6860	1,48%	0,6760	0,6860	0,6560	51.385	195.504,10
27/3/2003	0,6760	-2,87%	0,6960	0,6960	0,6660	65.337	255.934,26
26/3/2003	0,6960	4,50%	0,6660	0,6960	0,6660	73.822	289.032,60
24/3/2003	0,6660	1,52%	0,6370	0,6760	0,6070	69.539	250.965,45
21/3/2003	0,6560	8,07%	0,6170	0,6560	0,6170	59.756	214.036,30
20/3/2003	0,6070	0,00%	0,5980	0,6170	0,5980	29.166	100.046,40
19/3/2003	0,6070	3,23%	0,5980	0,6170	0,5680	76.085	259.369,70
18/3/2003	0,5880	9,09%	0,5580	0,6170	0,5480	61.596	203.962,60
17/3/2003	0,5390	0,00%	0,5290	0,5390	0,5190	35.948	107.738,90
14/3/2003	0,5390	0,00%	0,5390	0,5580	0,5390	31.947	98.923,20
13/3/2003	0,5390	3,85%	0,5190	0,5390	0,5190	46.307	139.414,30
12/3/2003	0,5190	-3,71%	0,5390	0,5390	0,5090	39.353	116.974,65
11/3/2003	0,5390	-5,11%	0,5480	0,5580	0,5290	35.612	109.280,85
07/3/2003	0,5680	-1,73%	0,5680	0,5780	0,5580	24.497	79.818,35
06/3/2003	0,5780	-1,70%	0,5880	0,5980	0,5680	44.099	130.802,80
05/3/2003	0,5880	1,73%	0,5680	0,5880	0,5580	28.702	94.418,60
04/3/2003	0,5780	-4,78%	0,5980	0,6070	0,5580	34.312	112.669,60
03/3/2003	0,6070	-1,62%	0,6170	0,6270	0,5980	36.272	122.489,60
28/2/2003	0,6170	-3,14%	0,6370	0,6370	0,6170	16.558	58.264,87
27/2/2003	0,6370	0,00%	0,6270	0,6460	0,6170	21.111	74.946,60
26/2/2003	0,6370	0,00%	0,6170	0,6460	0,6070	24.346	85.916,04
25/2/2003	0,6370	-2,90%	0,6560	0,6560	0,6170	76.294	272.241,60
24/2/2003	0,6560	-4,37%	0,6860	0,6960	0,6460	52.216	195.493,95
21/2/2003	0,6860	-1,44%	0,6960	0,6960	0,6760	16.648	64.868,50
20/2/2003	0,6960	0,00%	0,6960	0,7050	0,6860	41.983	166.518,56
19/2/2003	0,6960	1,46%	0,6860	0,6960	0,6860	47.885	188.554,50
18/2/2003	0,6860	1,48%	0,6760	0,6960	0,6660	34.633	134.335,30
17/2/2003	0,6760	3,05%	0,6660	0,6860	0,6560	30.523	116.299,25
14/2/2003	0,6560	0,00%	0,6660	0,6760	0,6560	22.970	86.041,55
13/2/2003	0,6560	-1,50%	0,6760	0,6860	0,6560	15.215	57.760,00
12/2/2003	0,6660	-2,92%	0,6860	0,6860	0,6560	13.511	51.171,45
11/2/2003	0,6860	3,00%	0,6560	0,6960	0,6560	33.603	130.683,46
10/2/2003	0,6660	1,52%	0,6560	0,6760	0,6560	22.505	84.758,45
07/2/2003	0,6560	1,55%	0,6460	0,6560	0,6370	14.910	54.342,40
06/2/2003	0,6460	-1,52%	0,6560	0,6560	0,6460	14.402	53.102,67
05/2/2003	0,6560	-1,50%	0,6660	0,6660	0,6370	25.769	94.088,25
04/2/2003	0,6660	-1,48%	0,6760	0,6760	0,6560	17.146	64.443,85
03/2/2003	0,6760	-1,46%	0,6860	0,6860	0,6560	17.112	64.960,80
31/1/2003	0,6860	-1,44%	0,6860	0,6860	0,6660	25.405	97.635,70
30/1/2003	0,6960	0,00%	0,6960	0,7050	0,6860	34.737	138.595,70
29/1/2003	0,6960	1,46%	0,6860	0,6960	0,6660	37.383	145.400,20
28/1/2003	0,6860	-1,44%	0,6960	0,7150	0,6860	37.378	147.635,60
27/1/2003	0,6960	-5,31%	0,7150	0,7250	0,6960	53.675	216.656,30
24/1/2003	0,7350	7,14%	0,6860	0,7350	0,6760	112.012	453.680,35
23/1/2003	0,6860	6,19%	0,6560	0,6860	0,6560	29.295	110.945,10
22/1/2003	0,6460	-1,52%	0,6460	0,6560	0,6370	38.045	138.835,55
21/1/2003	0,6560	-1,50%	0,6560	0,6760	0,6560	20.316	75.997,50
20/1/2003	0,6660	-2,92%	0,6860	0,6860	0,6560	24.090	90.880,35
17/1/2003	0,6860	-2,70%	0,6960	0,6960	0,6860	15.735	61.428,80
16/1/2003	0,7050	1,29%	0,6960	0,7050	0,6860	14.557	57.830,40
15/1/2003	0,6960	0,00%	0,6960	0,6960	0,6860	46.726	184.237,30
14/1/2003	0,6960	0,00%	0,6960	0,7150	0,6860	42.705	169.656,90
13/1/2003	0,6960	0,00%	0,7050	0,7050	0,6760	17.709	69.598,45
10/1/2003	0,6960	0,00%	0,6960	0,7150	0,6860	49.830	198.475,00
09/1/2003	0,6960	-4,00%	0,7150	0,7250	0,6960	42.329	168.529,90
08/1/2003	0,7250	-5,10%	0,7640	0,7640	0,7150	22.289	92.498,30
07/1/2003	0,7640	-3,66%	0,7930	0,8030	0,7450	33.240	144.272,06
03/1/2003	0,7930	-1,25%	0,8030	0,8230	0,7740	18.095	81.482,40
02/1/2003	0,8030	6,50%	0,7540	0,8130	0,7540	33.323	148.692,80
31/12/2002	0,7540	-1,31%	0,7540	0,7740	0,7450	16.519	70.772,20
30/12/2002	0,7640	-1,29%	0,7640	0,7640	0,7450	17.458	74.655,10
27/12/2002	0,7740	-1,28%	0,7840	0,7930	0,7640	11.310	49.407,90
24/12/2002	0,7840	-1,13%	0,7930	0,8030	0,7740	13.274	59.224,50
23/12/2002	0,7930	-3,65%	0,8130	0,8230	0,7930	17.532	78.952,40
20/12/2002	0,8230	-1,20%	0,8330	0,8420	0,8030	32.460	148.101,00
19/12/2002	0,8330	-1,07%	0,8420	0,8520	0,8030	65.533	304.409,55
18/12/2002	0,8420	-3,44%	0,8520	0,8720	0,8420	14.467	69.705,90
17/12/2002	0,8720	-2,13%	0,9010	0,9010	0,8620	8.960	44.770,90
16/12/2002	0,8910	0,00%	0,8910	0,9110	0,8820	8.171	41.434,75
13/12/2002	0,8910	-1,11%	0,8910	0,8910	0,8820	7.062	35.685,50
12/12/2002	0,9010	-1,10%	0,9110	0,9110	0,8720	17.401	88.089,45
11/12/2002	0,9110	2,24%	0,9110	0,9110	0,8910	19.412	99.359,05
10/12/2002	0,8910	1,02%	0,8520	0,9010	0,8420	59.668	297.392,80
09/12/2002	0,8820	-3,18%	0,9210	0,9210	0,8620	21.257	108.575,93
06/12/2002	0,9110	-4,11%	0,9400	0,9500	0,8910	44.937	233.517,70
05/12/2002	0,9500	-4,90%	0,9890	0,9990	0,9500	16.294	89.933,36
04/12/2002	0,9990	-3,01%	1,0100	1,0100	0,9890	34.350	193.779,50
03/12/2002	1,0300	-0,96%	1,0500	1,0500	1,0100	21.856	127.707,58
02/12/2002	1,0400	0,00%	1,0400	1,0700	1,0400	34.698	207.091,00
29/11/2002	1,0400	-2,80%	1,0800	1,0800	1,0200	52.593	310.032,06
28/11/2002	1,0700	0,94%	1,0800	1,1100	1,0400	32.619	199.333,92
27/11/2002	1,0600	0,00%	1,0300	1,0700	1,0300	19.305	115.728,20
26/11/2002	1,0600	-2,75%	1,0900	1,1100	1,0500	39.317	239.968,19
25/11/2002	1,0900	5,83%	1,0500	1,1000	1,0400	98.744	602.641,43
22/11/2002	1,0300	3,10%	0,9990	1,0500	0,9990	116.545	676.798,35
21/11/2002	0,9990	1,01%	0,9890	0,9990	0,9800	29.767	168.114,09
20/11/2002	0,9890	0,00%	0,9990	0,9990	0,9700	7.476	41.524,95
19/11/2002	0,9890	0,00%	0,9890	0,9890	0,9500	9.905	54.287,05
18/11/2002	0,9890	0,92%	0,9890	0,9990	0,9800	32.293	181.103,64
15/11/2002	0,9800	5,26%	0,9600	0,9890	0,9600	19.697	108.190,70
14/11/2002	0,9310	1,09%	0,9210	0,9400	0,9210	14.648	76.923,70
13/11/2002	0,9210	-2,02%	0,9400	0,9500	0,9010	9.427	49.006,80
12/11/2002	0,9400	-2,08%	0,9700	0,9800	0,9400	16.081	87.129,90
11/11/2002	0,9600	3,11%	0,9210	0,9600	0,9010	26.600	141.291,30
08/11/2002	0,9310	0,00%	0,9110	0,9400	0,8910	17.281	89.454,00
07/11/2002	0,9310	-4,02%	0,9800	0,9890	0,9210	22.369	120.095,80
06/11/2002	0,9700	-1,92%	0,9890	1,0100	0,9700	31.001	174.554,10
05/11/2002	0,9890	-1,00%	0,9990	1,0200	0,9890	40.140	227.647,87
04/11/2002	0,9990	8,47%	0,9400	0,9990	0,9310	123.658	682.637,26
01/11/2002	0,9210	2,22%	0,8910	0,9500	0,8910	46.992	247.994,30
31/10/2002	0,9010	3,33%	0,8820	0,9010	0,8720	18.984	96.023,70
30/10/2002	0,8720	3,56%	0,8420	0,8720	0,8420	16.629	80.760,40
29/10/2002	0,8420	0,00%	0,8420	0,8520	0,8420	13.175	63.318,03
25/10/2002	0,8420	-1,17%	0,8420	0,8420	0,8420	11.586	55.209,45
24/10/2002	0,8520	0,00%	0,8420	0,8520	0,8420	10.263	49.565,10
23/10/2002	0,8520	-3,40%	0,8820	0,8820	0,8420	16.077	78.119,30
22/10/2002	0,8820	-2,11%	0,9010	0,9210	0,8720	16.204	83.331,90
21/10/2002	0,9010	1,12%	0,8720	0,9010	0,8720	9.788	49.835,50
18/10/2002	0,8910	-1,11%	0,9210	0,9210	0,8820	8.589	43.878,50
17/10/2002	0,9010	2,15%	0,8820	0,9110	0,8720	23.099	118.216,77
16/10/2002	0,8820	-4,23%	0,9310	0,9400	0,8720	22.412	115.746,10
15/10/2002	0,9210	3,37%	0,9210	0,9400	0,9210	20.691	108.804,15
14/10/2002	0,8910	1,02%	0,8910	0,9210	0,8620	44.484	225.570,10
11/10/2002	0,8820	4,75%	0,8420	0,8910	0,8420	41.873	204.573,60
10/10/2002	0,8420	0,00%	0,8330	0,8420	0,8230	28.884	135.549,20
09/10/2002	0,8420	0,00%	0,8420	0,8420	0,8230	31.061	146.228,30
08/10/2002	0,8420	-4,54%	0,8820	0,8910	0,8420	22.655	111.107,20
07/10/2002	0,8820	-6,17%	0,9400	0,9400	0,8720	12.797	65.437,30
04/10/2002	0,9400	0,00%	0,9310	0,9400	0,9110	19.370	102.147,88
03/10/2002	0,9400	-4,95%	0,9700	0,9800	0,9210	20.490	109.424,09
02/10/2002	0,9890	-3,04%	1,0300	1,0400	0,9110	28.244	160.406,72
01/10/2002	1,0200	-0,97%	1,0200	1,0300	0,9990	20.029	115.188,80
30/9/2002	1,0300	-6,36%	1,0900	1,0900	0,9890	23.671	138.234,80
27/9/2002	1,1000	0,00%	1,0900	1,1200	1,0700	29.388	182.674,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΙΝΤΑ	5,8500	8,33 %	0,4500	2
EIS	1,6800	7,42 %	0,1160	288.871
ΕΛΤΟΝ	1,9100	6,41 %	0,1150	82.249
ΒΙΟΣΚ	2,8500	5,17 %	0,1400	60.289
ΑΒΕ	0,5220	4,40 %	0,0220	127.351
ΜΟΥΖΚ	0,6100	3,39 %	0,0200	70
ΚΟΥΕΣ	7,4500	3,04 %	0,2200	56.793
ΛΑΜΨΑ	40,8000	3,03 %	1,2000	450
ΣΕΝΤΡ	0,3390	2,73 %	0,0090	50.000
ΜΕΒΑ	8,3000	2,47 %	0,2000	1.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,7650	-7,27 %	-0,0600	7.771
ΜΕΡΚΟ	34,8000	-5,95 %	-2,2000	60
ΦΟΥΝΤΛ	1,0000	-4,76 %	-0,0500	156.203
ΜΕΝΤΙ	2,5000	-3,85 %	-0,1000	2.800
ΕΛΒΕ	5,3000	-3,64 %	-0,2000	298
ΔΑΙΟΣ	6,9500	-2,80 %	-0,2000	1.209
ΚΟΥΑΛ	1,3920	-2,66 %	-0,0380	29.209
ΣΑΡ	12,6600	-2,62 %	-0,3400	36.996
ΝΑΚΑΣ	3,2200	-2,42 %	-0,0800	150
ΕΥΡΩΒ	3,4160	-2,40 %	-0,0840	2.979.756

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6130	0,36 %	0,0130	18.891.077
ΕΤΕ	12,9750	-2,11 %	-0,2800	17.541.173
ΠΕΙΡ	7,1520	0,08 %	0,0060	17.518.504
ΕΥΡΩΒ	3,4160	-2,40 %	-0,0840	10.207.774
MTLN	42,9600	-2,36 %	-1,0400	7.046.361
ΜΠΕΛΑ	27,0800	0,07 %	0,0200	3.300.253
ΔΕΗ	14,8300	0,75 %	0,1100	2.876.969
ΟΤΕ	16,1100	0,94 %	0,1500	2.640.407
TITC	39,2500	0,13 %	0,0500	2.538.306
ΟΠΑΠ	18,3400	0,77 %	0,1400	2.456.919

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6130	0,36 %	5.249.760	18,89εκ.
ΕΥΡΩΒ	3,4160	-2,40 %	2.979.756	10,21εκ.
ΠΕΙΡ	7,1520	0,08 %	2.454.658	17,52εκ.
ΙΝΛΟΤ	1,0860	1,50 %	1.878.822	2,03εκ.
ΕΤΕ	12,9750	-2,11 %	1.339.928	17,54εκ.
EIS	1,6800	7,42 %	288.871	486,7χιλ.
CREDIA	1,5140	-2,07 %	279.502	427,9χιλ.
ΙΚΤΙΝ	0,4100	-2,15 %	251.431	104,7χιλ.
ΦΒΜΕΖΖ	0,0662	-1,19 %	239.707	16.006
BOCHGR	7,9000	-0,75 %	232.414	1,84εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6800	7,42 %	288.871	1,88 %
ΦΟΥΝΤΛ	1,0000	-4,76 %	156.203	0,47 %
ΒΙΟΣΚ	2,8500	5,17 %	60.289	0,35 %
ΙΛΥΔΑ	5,2800	0,38 %	47.252	0,33 %
ΕΧΑΕ	6,3400	1,12 %	196.143	0,33 %
ΕΛΤΟΝ	1,9100	6,41 %	82.249	0,31 %
ΕΚΤΕΡ	3,1650	1,12 %	64.311	0,24 %
ΑΛΦΑ	3,6130	0,36 %	5.249.760	0,23 %
ΒΙΟΚΑ	1,9600	2,08 %	54.208	0,23 %
ΚΥΡΙΟ	2,1000	-1,41 %	17.060	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
EIS	1,6800	7,42 %	288.871	11,38 %
ΒΙΟΣΚ	2,8500	5,17 %	60.289	9,59 %
ΕΛΤΟΝ	1,9100	6,41 %	82.249	8,08 %
ΜΕΡΚΟ	34,8000	-5,95 %	60	7,57 %
ΧΑΙΔΕ	0,7650	-7,27 %	7.771	7,27 %
ΔΑΙΟΣ	6,9500	-2,80 %	1.209	6,99 %
ΦΟΥΝΤΛ	1,0000	-4,76 %	156.203	6,76 %
ΜΕΒΑ	8,3000	2,47 %	1.786	6,17 %
ΑΒΕ	0,5220	4,40 %	127.351	6,00 %
ΝΑΥΠ	1,3000	0,78 %	2.213	5,81 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%