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
16/9/2002	1,2100	-2,42%	1,2200	1,2500	1,2000	16.077	111.871,90
13/9/2002	1,2400	-3,88%	1,2600	1,2600	1,2100	16.929	119.458,56
12/9/2002	1,2900	-0,77%	1,2800	1,3000	1,2600	24.982	181.521,10
11/9/2002	1,3000	2,36%	1,2800	1,3000	1,2500	16.917	122.595,12
10/9/2002	1,2700	0,79%	1,2600	1,2700	1,2300	10.927	78.055,00
09/9/2002	1,2600	-2,33%	1,2900	1,3000	1,2600	20.613	147.835,40
06/9/2002	1,2900	-0,77%	1,3000	1,3000	1,2700	10.070	73.649,80
05/9/2002	1,3000	0,00%	1,2800	1,3000	1,2600	17.168	124.595,00
04/9/2002	1,3000	0,00%	1,3000	1,3000	1,2700	25.491	187.104,00
03/9/2002	1,3000	-1,52%	1,3200	1,3200	1,2900	13.264	97.907,80
02/9/2002	1,3200	0,00%	1,3200	1,3200	1,2800	15.301	112.813,30
30/8/2002	1,3200	-0,75%	1,3300	1,3400	1,3000	11.312	84.672,80
29/8/2002	1,3300	-2,21%	1,3500	1,3600	1,2900	21.427	161.323,10
28/8/2002	1,3600	-2,86%	1,4000	1,4000	1,3400	13.740	107.049,90
27/8/2002	1,4000	0,00%	1,4000	1,4200	1,3700	14.305	113.058,00
26/8/2002	1,4000	-0,71%	1,4100	1,4100	1,3700	27.672	218.004,60
23/8/2002	1,4100	-2,08%	1,4400	1,4400	1,3900	30.652	246.768,40
22/8/2002	1,4400	-1,37%	1,4600	1,4700	1,4200	17.671	144.921,40
21/8/2002	1,4600	0,69%	1,4500	1,4700	1,4300	24.833	205.014,60
20/8/2002	1,4500	0,69%	1,4400	1,4600	1,4200	16.959	139.087,02
19/8/2002	1,4400	0,70%	1,4300	1,4400	1,4200	14.451	117.337,00
16/8/2002	1,4300	1,42%	1,4100	1,4300	1,3900	25.985	208.613,40
14/8/2002	1,4100	0,71%	1,3900	1,4100	1,3700	36.347	287.039,30
13/8/2002	1,4000	4,48%	1,3400	1,4000	1,3300	58.116	453.019,80
12/8/2002	1,3400	2,29%	1,3100	1,3400	1,3000	17.684	133.083,80
09/8/2002	1,3100	0,00%	1,2900	1,3200	1,2900	5.782	42.778,90
08/8/2002	1,3100	-0,76%	1,3200	1,3400	1,3000	9.275	69.265,40
07/8/2002	1,3200	1,54%	1,3100	1,3300	1,2800	11.879	88.272,00
06/8/2002	1,3000	1,56%	1,2700	1,3000	1,2600	10.848	78.934,92
05/8/2002	1,2800	-1,54%	1,3000	1,3000	1,2600	8.580	62.031,30
02/8/2002	1,3000	-1,52%	1,3000	1,3200	1,2800	14.504	107.495,82
01/8/2002	1,3200	0,76%	1,3300	1,3300	1,3000	10.108	75.381,20
31/7/2002	1,3100	-0,76%	1,3400	1,3400	1,2900	14.504	109.094,60
30/7/2002	1,3200	0,76%	1,3100	1,3400	1,3000	17.281	129.732,10
29/7/2002	1,3100	1,55%	1,2900	1,3100	1,2600	11.460	84.699,40
26/7/2002	1,2900	0,00%	1,3000	1,3000	1,2400	11.244	80.958,00
25/7/2002	1,2900	1,57%	1,2700	1,3200	1,2700	15.478	113.340,86
24/7/2002	1,2700	-3,79%	1,3000	1,3000	1,2500	16.684	120.195,60
23/7/2002	1,3200	1,54%	1,2900	1,3300	1,2900	17.814	132.159,32
22/7/2002	1,3000	-0,76%	1,3000	1,3000	1,2600	13.210	96.204,40
19/7/2002	1,3100	0,00%	1,3000	1,3100	1,2700	10.405	76.716,10
18/7/2002	1,3100	0,77%	1,3000	1,3200	1,3000	14.439	107.627,96
17/7/2002	1,3000	3,17%	1,2600	1,3000	1,2600	11.354	82.293,50
16/7/2002	1,2600	-3,08%	1,3000	1,3100	1,2400	13.694	98.309,84
15/7/2002	1,3000	0,00%	1,3000	1,3200	1,2800	12.185	90.265,40
12/7/2002	1,3000	0,00%	1,3200	1,3400	1,3000	9.947	74.307,78
11/7/2002	1,3000	0,00%	1,3000	1,3000	1,2800	8.916	65.430,60
10/7/2002	1,3000	-0,76%	1,3100	1,3100	1,2700	17.398	127.945,16
09/7/2002	1,3100	0,00%	1,3100	1,3400	1,3000	10.984	82.239,80
08/7/2002	1,3100	-0,76%	1,3200	1,3400	1,3000	7.317	54.716,10
05/7/2002	1,3200	-1,49%	1,3500	1,3700	1,3100	17.251	131.019,00
04/7/2002	1,3400	0,00%	1,3400	1,3600	1,3300	19.582	149.881,00
03/7/2002	1,3400	-1,47%	1,3600	1,3700	1,3000	14.872	112.299,28
02/7/2002	1,3600	-2,16%	1,3900	1,4000	1,3400	14.107	108.910,60
01/7/2002	1,3900	-1,42%	1,4000	1,4000	1,3600	20.078	157.770,90
28/6/2002	1,4100	0,00%	1,4300	1,4300	1,4000	22.745	183.038,30
27/6/2002	1,4100	2,17%	1,3900	1,4200	1,3600	19.828	156.825,90
26/6/2002	1,3800	-0,72%	1,3000	1,3900	1,3000	15.132	115.870,60
25/6/2002	1,3900	1,46%	1,3700	1,3900	1,3500	11.442	89.225,20
21/6/2002	1,3700	-2,14%	1,4000	1,4100	1,3500	20.481	161.058,08
20/6/2002	1,4000	-0,71%	1,4200	1,4300	1,3900	14.614	116.707,00
19/6/2002	1,4100	0,71%	1,3900	1,4200	1,3600	16.505	129.713,30
18/6/2002	1,4000	0,00%	1,4000	1,4300	1,3700	20.445	161.637,60
17/6/2002	1,4000	0,00%	1,3900	1,4200	1,3900	11.811	93.738,42
14/6/2002	1,4000	-2,10%	1,4400	1,4400	1,3900	19.179	152.863,76
13/6/2002	1,4300	-1,38%	1,4600	1,4700	1,4200	14.050	115.912,76
12/6/2002	1,4500	-0,68%	1,4600	1,4700	1,4200	13.427	110.929,50
11/6/2002	1,4600	2,10%	1,4300	1,4600	1,4200	21.001	172.488,60
10/6/2002	1,4300	0,00%	1,4300	1,4500	1,4200	15.057	122.558,84
07/6/2002	1,4300	-2,05%	1,4300	1,4400	1,4100	26.423	213.803,50
06/6/2002	1,4600	0,00%	1,4600	1,4800	1,4400	24.851	206.235,30
05/6/2002	1,4600	2,10%	1,4500	1,4700	1,4400	20.188	167.124,16
04/6/2002	1,4300	-2,72%	1,4500	1,4500	1,4100	17.092	138.497,10
03/6/2002	1,4700	0,68%	1,4600	1,4700	1,4500	14.592	121.352,50
31/5/2002	1,4600	1,39%	1,4400	1,4900	1,4400	60.489	503.324,60
30/5/2002	1,4400	-2,04%	1,4600	1,4700	1,4300	27.666	226.123,78
29/5/2002	1,4700	-2,00%	1,5000	1,5100	1,4600	19.642	165.287,50
28/5/2002	1,5000	2,74%	1,4600	1,5200	1,4300	38.505	321.133,00
27/5/2002	1,4600	-5,81%	1,5000	1,5400	1,4500	33.513	282.721,80
24/5/2002	1,5500	-3,13%	1,6000	1,6200	1,5300	61.172	542.354,76
23/5/2002	1,6000	-3,61%	1,6600	1,6800	1,5700	136.380	1.266.498,58
22/5/2002	1,6600	1,22%	1,6400	1,7000	1,6200	226.439	2.141.404,28
21/5/2002	1,6400	3,14%	1,6000	1,6500	1,5300	69.520	629.790,60
20/5/2002	1,5900	2,58%	1,5600	1,6100	1,5500	57.352	511.967,10
17/5/2002	1,5500	1,97%	1,5200	1,5600	1,5200	28.604	250.104,58
16/5/2002	1,5200	-0,65%	1,5300	1,5500	1,5000	24.248	209.151,80
15/5/2002	1,5300	-1,29%	1,5600	1,5900	1,5000	41.254	361.725,72
14/5/2002	1,5500	2,65%	1,5100	1,5600	1,4900	49.264	425.999,00
13/5/2002	1,5100	-0,66%	1,5200	1,5600	1,4900	43.754	378.794,40
10/5/2002	1,5200	4,11%	1,4600	1,5200	1,4300	49.538	415.718,30
09/5/2002	1,4600	1,39%	1,4600	1,4700	1,4300	31.386	258.702,90
08/5/2002	1,4400	2,86%	1,4100	1,4500	1,4000	23.943	193.670,20
02/5/2002	1,4000	0,72%	1,3500	1,4000	1,3500	9.525	74.854,08
30/4/2002	1,3900	-0,71%	1,4000	1,4100	1,3400	40.663	318.191,78
29/4/2002	1,4000	-1,41%	1,4000	1,4400	1,4000	18.357	110.835,40
26/4/2002	1,4200	1,43%	1,4000	1,4300	1,4000	33.632	270.194,90
25/4/2002	1,4000	1,45%	1,3700	1,4000	1,3400	49.652	387.374,60
24/4/2002	1,3800	6,15%	1,3000	1,3800	1,3000	43.368	332.371,30
23/4/2002	1,3000	1,56%	1,2800	1,3100	1,2600	19.815	145.765,20
22/4/2002	1,2800	-0,78%	1,3000	1,3000	1,2600	12.051	87.771,70
19/4/2002	1,2900	3,20%	1,2400	1,2900	1,2300	15.302	109.775,60
18/4/2002	1,2500	0,00%	1,2800	1,2900	1,2300	10.867	77.645,80
17/4/2002	1,2500	3,31%	1,2400	1,2600	1,2200	16.845	119.167,40
16/4/2002	1,2100	-0,82%	1,2400	1,2600	1,2100	18.000	126.096,98
15/4/2002	1,2200	-3,17%	1,2400	1,2900	1,2100	23.915	168.325,90
12/4/2002	1,2600	-2,33%	1,3000	1,3000	1,2600	15.609	113.162,48
11/4/2002	1,2900	-0,77%	1,3000	1,3300	1,2800	8.813	65.387,40
10/4/2002	1,3000	-0,76%	1,3200	1,3400	1,2800	15.839	117.630,30
09/4/2002	1,3100	3,15%	1,2800	1,3200	1,2400	34.350	252.607,00
08/4/2002	1,2700	-3,79%	1,3400	1,3900	1,2500	41.648	311.655,50
05/4/2002	1,3200	2,33%	1,2900	1,3300	1,2900	26.339	196.546,20
04/4/2002	1,2900	0,78%	1,2900	1,3000	1,2600	17.829	129.754,48
03/4/2002	1,2800	0,00%	1,2800	1,3000	1,2200	28.089	202.112,20
02/4/2002	1,2800	-4,48%	1,3200	1,3400	1,2600	26.905	197.006,66
28/3/2002	1,3400	0,75%	1,3500	1,3600	1,3300	29.471	225.187,24
27/3/2002	1,3300	-1,48%	1,3500	1,3800	1,3100	32.357	246.721,62
26/3/2002	1,3500	-2,88%	1,3900	1,4000	1,3400	10.947	84.760,00
22/3/2002	1,3900	0,00%	1,3900	1,4000	1,3500	18.155	141.869,30
21/3/2002	1,3900	0,72%	1,3800	1,3900	1,3400	31.323	243.121,50
20/3/2002	1,3800	-1,43%	1,4000	1,4300	1,3700	26.793	210.169,88
19/3/2002	1,4000	-2,10%	1,4400	1,4600	1,3900	23.855	192.719,40
15/3/2002	1,4300	1,42%	1,4300	1,4500	1,4100	22.251	180.651,50
14/3/2002	1,4100	0,00%	1,4200	1,4300	1,3900	29.965	239.170,10
13/3/2002	1,4100	-1,40%	1,4300	1,4600	1,4000	33.895	275.881,90
12/3/2002	1,4300	-4,03%	1,4900	1,4900	1,4300	28.163	231.930,60
11/3/2002	1,4900	-0,67%	1,5200	1,5300	1,4700	27.861	238.556,10
08/3/2002	1,5000	2,74%	1,4700	1,5200	1,4400	45.240	382.497,66
07/3/2002	1,4600	2,10%	1,4500	1,4900	1,4400	40.898	340.308,60
06/3/2002	1,4300	-2,72%	1,4700	1,4700	1,4100	46.540	380.144,10
05/3/2002	1,4700	-1,34%	1,5100	1,5200	1,4600	31.416	265.903,80
04/3/2002	1,4900	4,20%	1,4600	1,5200	1,4500	70.383	590.746,40
01/3/2002	1,4300	3,62%	1,3800	1,4500	1,3400	122.382	972.601,18
28/2/2002	1,3800	-6,12%	1,4600	1,4600	1,3600	102.230	810.966,26
27/2/2002	1,4700	-7,55%	1,6000	1,6000	1,4600	76.491	652.761,22
26/2/2002	1,5900	4,61%	1,5500	1,6000	1,5400	54.605	483.654,00
25/2/2002	1,5200	0,66%	1,5100	1,5400	1,4800	34.816	299.548,00
22/2/2002	1,5100	-5,63%	1,5700	1,5900	1,4700	134.965	1.157.498,00
21/2/2002	1,6000	-4,19%	1,6900	1,7000	1,5600	98.598	907.634,40
20/2/2002	1,6700	-0,60%	1,6800	1,7300	1,6200	67.576	634.565,04
19/2/2002	1,6800	-5,62%	1,7700	1,7700	1,6100	250.195	2.384.540,20
18/2/2002	1,7800	-2,20%	1,8200	1,8500	1,7700	13.203	135.563,30
15/2/2002	1,8200	0,00%	1,8200	1,8600	1,8100	11.205	116.242,80
14/2/2002	1,8200	-0,55%	1,8300	1,8700	1,8100	13.463	140.412,20
13/2/2002	1,8300	0,55%	1,8500	1,8500	1,8100	6.040	62.692,44
12/2/2002	1,8200	0,00%	1,8200	1,8600	1,8100	16.270	168.793,80
11/2/2002	1,8200	-1,62%	1,8600	1,8700	1,8100	11.278	117.816,14
08/2/2002	1,8500	-0,54%	1,8600	1,9000	1,8400	17.622	185.559,64
07/2/2002	1,8600	-1,06%	1,8800	1,9000	1,8400	22.830	240.817,66
06/2/2002	1,8800	1,08%	1,8600	1,9000	1,8600	7.922	84.061,14
05/2/2002	1,8600	-1,59%	1,8700	1,8800	1,8500	14.648	154.874,90
04/2/2002	1,8900	-1,56%	1,9100	1,9500	1,8800	11.226	120.597,92
01/2/2002	1,9200	0,00%	1,9300	1,9500	1,9100	6.063	66.168,78
31/1/2002	1,9200	0,52%	1,9300	1,9500	1,9000	18.458	200.113,70
30/1/2002	1,9100	-0,52%	1,9200	1,9400	1,8900	10.115	109.054,72
29/1/2002	1,9200	0,00%	1,9200	1,9600	1,9100	13.046	143.139,30
28/1/2002	1,9200	-1,03%	1,9400	1,9500	1,9000	14.476	158.038,74
25/1/2002	1,9400	-1,02%	1,9600	1,9800	1,9200	8.089	88.693,08
24/1/2002	1,9600	0,00%	1,9900	1,9900	1,9500	17.602	197.867,28
23/1/2002	1,9600	2,08%	1,9300	1,9600	1,9000	14.863	164.005,80
22/1/2002	1,9200	0,00%	1,9200	1,9500	1,9100	12.814	139.416,40
21/1/2002	1,9200	0,52%	1,8900	1,9300	1,8900	4.080	44.205,20
18/1/2002	1,9100	-1,55%	1,9500	1,9500	1,9000	6.395	69.371,40
17/1/2002	1,9400	2,11%	1,9000	1,9400	1,9000	35.743	390.594,18
16/1/2002	1,9000	0,00%	1,8700	1,9300	1,8700	49.203	526.511,86
15/1/2002	1,9000	-0,52%	1,8800	1,9200	1,8600	8.738	93.716,34
14/1/2002	1,9100	-1,04%	1,9300	1,9300	1,8800	10.763	107.097,50
11/1/2002	1,9300	0,52%	1,9200	1,9500	1,9100	14.577	146.721,22
10/1/2002	1,9200	1,59%	1,8900	1,9300	1,8900	14.031	151.391,20
09/1/2002	1,8900	0,53%	1,8600	1,9100	1,8600	10.270	109.024,60
08/1/2002	1,8800	-4,08%	1,9400	1,9600	1,8600	23.516	253.723,00
07/1/2002	1,9600	-3,92%	2,0400	2,0400	1,9600	24.739	279.072,00
04/1/2002	2,0400	0,99%	2,0300	2,0700	2,0200	19.695	227.604,40
03/1/2002	2,0200	1,00%	2,0300	2,0700	1,9700	30.293	347.089,00
02/1/2002	2,0000	5,82%	1,9200	2,0100	1,9200	28.183	315.201,70
28/12/2001	1,8900	0,53%	1,9000	1,9000	1,8600	16.090	171.344,40
27/12/2001	1,8800	0,53%	1,8800	1,9100	1,8700	14.735	157.500,06
24/12/2001	1,8700	1,08%	1,8300	1,8900	1,8200	12.768	134.929,30
21/12/2001	1,8500	-3,14%	1,9400	1,9400	1,8300	27.253	287.366,48
20/12/2001	1,9100	-1,04%	1,9500	1,9700	1,8600	15.680	171.879,16
19/12/2001	1,9300	2,66%	1,8800	1,9600	1,8800	13.706	149.668,10
18/12/2001	1,8800	0,00%	1,8700	1,9200	1,8600	15.020	160.080,92
17/12/2001	1,8800	-1,05%	1,9500	1,9500	1,8600	9.737	105.076,18
14/12/2001	1,9000	1,06%	1,8800	1,9200	1,8600	16.154	173.188,14
13/12/2001	1,8800	-4,08%	1,9600	1,9700	1,8600	28.499	308.518,62
12/12/2001	1,9600	-2,49%	1,9800	2,0300	1,9200	18.526	208.531,94
11/12/2001	2,0100	-0,99%	2,0000	2,0500	1,9800	22.072	252.810,60
10/12/2001	2,0300	-2,40%	2,0800	2,1000	2,0300	17.908	209.114,40
07/12/2001	2,0800	0,00%	2,0900	2,1000	2,0600	21.409	253.191,78
06/12/2001	2,0800	1,96%	2,0800	2,1200	2,0700	48.798	578.339,88
05/12/2001	2,0400	0,49%	2,0500	2,0800	2,0300	20.525	239.253,20
04/12/2001	2,0300	-1,93%	2,0500	2,0800	2,0200	26.055	301.622,22
03/12/2001	2,0700	-2,36%	2,0900	2,0900	2,0100	32.143	372.519,42
30/11/2001	2,1200	-0,47%	2,1600	2,1600	2,0900	30.705	370.004,52
29/11/2001	2,1300	0,95%	2,1100	2,1500	2,0800	29.780	356.395,00
28/11/2001	2,1100	-1,40%	2,1400	2,1600	2,0900	18.367	220.191,00
27/11/2001	2,1400	0,47%	2,1300	2,1600	2,1100	31.003	375.565,74
26/11/2001	2,1300	1,43%	2,1200	2,1500	2,0600	67.452	803.979,90
23/11/2001	2,1000	-6,67%	2,2500	2,2500	2,0800	47.668	588.288,14
22/11/2001	2,2500	0,90%	2,2300	2,3100	2,2100	64.435	828.452,92
21/11/2001	2,2300	0,90%	2,1900	2,2600	2,1900	45.373	573.718,14
20/11/2001	2,2100	0,00%	2,2400	2,2600	2,1700	61.213	773.275,70
19/11/2001	2,2100	4,25%	2,1600	2,2200	2,1300	79.544	985.338,00
16/11/2001	2,1200	1,44%	2,1200	2,1200	2,0600	53.445	636.520,82
15/11/2001	2,0900	0,48%	2,0900	2,1300	2,0700	72.217	859.262,92
14/11/2001	2,0800	4,00%	2,0100	2,0900	2,0100	61.359	718.156,24
13/11/2001	2,0000	2,04%	1,9400	2,0100	1,9300	35.795	401.703,70
12/11/2001	1,9600	-3,92%	2,0100	2,0400	1,9600	43.828	494.394,46
09/11/2001	2,0400	0,49%	2,0300	2,0900	1,9600	71.238	824.145,80
08/11/2001	2,0300	-0,98%	2,0800	2,0900	2,0000	96.212	1.125.196,98
07/11/2001	2,0500	4,59%	1,9600	2,0700	1,9200	92.659	1.052.543,84
06/11/2001	1,9600	3,16%	1,9200	1,9700	1,9000	138.947	1.523.797,00
05/11/2001	1,9000	7,34%	1,7700	1,9200	1,7700	99.931	1.053.383,50
02/11/2001	1,7700	0,57%	1,7900	1,8000	1,7300	61.598	619.133,20
01/11/2001	1,7600	2,92%	1,7600	1,7700	1,7200	80.154	797.215,44
31/10/2001	1,7100	4,91%	1,6200	1,7200	1,6200	80.208	768.386,00
30/10/2001	1,6300	0,00%	1,6400	1,6400	1,6000	13.892	127.475,94
29/10/2001	1,6300	-0,61%	1,6200	1,6800	1,6100	44.222	413.128,60
26/10/2001	1,6400	0,00%	1,6600	1,6700	1,6200	20.246	188.113,78
25/10/2001	1,6400	-2,38%	1,6800	1,7100	1,6300	40.828	382.407,00
24/10/2001	1,6800	-1,18%	1,6700	1,7300	1,6700	43.100	416.090,08
23/10/2001	1,7000	0,59%	1,7300	1,7500	1,6800	44.622	435.830,44
22/10/2001	1,6900	3,05%	1,6400	1,7000	1,6400	45.934	431.924,70
19/10/2001	1,6400	0,00%	1,6500	1,6600	1,6000	27.278	252.603,20
18/10/2001	1,6400	-1,80%	1,6400	1,6500	1,6000	45.084	418.005,38
17/10/2001	1,6700	1,83%	1,6500	1,6900	1,6500	64.133	607.958,50
16/10/2001	1,6400	1,86%	1,6200	1,6700	1,6200	83.451	780.048,90
15/10/2001	1,6100	0,63%	1,6000	1,6600	1,5900	67.580	623.421,00
12/10/2001	1,6000	0,00%	1,6000	1,6200	1,5600	52.325	471.375,80
11/10/2001	1,6000	2,56%	1,5800	1,6200	1,5800	58.844	532.725,80
10/10/2001	1,5600	2,63%	1,5000	1,5600	1,5000	54.282	471.370,00
09/10/2001	1,5200	0,00%	1,5400	1,5600	1,5000	29.497	255.374,00
08/10/2001	1,5200	-1,94%	1,4700	1,5300	1,4600	33.386	282.553,90
05/10/2001	1,5500	-3,13%	1,5900	1,6000	1,5300	49.054	438.741,94
04/10/2001	1,6000	3,23%	1,5900	1,6000	1,5600	75.268	672.614,70
03/10/2001	1,5500	0,00%	1,5300	1,5800	1,5200	41.365	362.035,60
02/10/2001	1,5500	5,44%	1,4700	1,5600	1,4700	83.693	726.869,68
01/10/2001	1,4700	-2,65%	1,5100	1,5200	1,4700	20.435	172.749,04
28/9/2001	1,5100	3,42%	1,4600	1,5200	1,4600	57.444	490.423,14
27/9/2001	1,4600	0,00%	1,4600	1,5200	1,4200	73.834	617.452,90
26/9/2001	1,4600	0,00%	1,4600	1,5100	1,4200	51.153	423.154,80
25/9/2001	1,4600	-1,35%	1,4900	1,5100	1,4400	44.162	367.641,00
24/9/2001	1,4800	2,07%	1,4600	1,5200	1,4600	62.954	531.306,62
21/9/2001	1,4500	-4,61%	1,3500	1,4900	1,3400	130.773	1.037.482,00
20/9/2001	1,5200	-7,32%	1,6100	1,6300	1,5000	87.784	785.298,18
19/9/2001	1,6400	0,00%	1,6400	1,7000	1,6200	68.275	646.533,81
18/9/2001	1,6400	1,23%	1,6000	1,6500	1,5200	84.593	773.918,11
17/9/2001	1,6200	-4,71%	1,5600	1,6400	1,4000	152.425	1.327.307,93
14/9/2001	1,7000	-10,99%	1,8200	1,9100	1,6800	65.639	654.228,90
13/9/2001	1,9100	2,69%	1,8600	1,9400	1,8200	96.271	1.039.148,66
12/9/2001	1,8600	-11,85%	1,9800	1,9800	1,8600	103.035	1.090.757,68
11/9/2001	2,1100	1,44%	2,0800	2,1300	2,0500	42.128	498.932,60
10/9/2001	2,0800	-5,88%	2,1900	2,1900	2,0100	38.490	456.343,10
07/9/2001	2,2100	-0,90%	2,2200	2,2200	2,1600	33.354	415.100,80
06/9/2001	2,2300	0,45%	2,2200	2,2600	2,1600	27.197	337.666,70
05/9/2001	2,2200	-4,72%	2,3700	2,3700	2,2200	34.070	781.666,64
04/9/2001	2,3300	-2,10%	2,3400	2,4200	2,3200	19.609	262.562,46
03/9/2001	2,3800	-2,46%	2,3800	2,4700	2,3300	37.716	511.070,20
31/8/2001	2,4400	-1,61%	2,4600	2,4600	2,3800	40.270	553.363,79
30/8/2001	2,4800	-0,40%	2,4600	2,5100	2,4300	69.045	966.655,35
29/8/2001	2,4900	-2,35%	2,5400	2,5400	2,4700	47.590	674.380,31
28/8/2001	2,5500	-1,92%	2,6000	2,6200	2,5400	92.317	1.339.836,08
27/8/2001	2,6000	1,17%	2,5800	2,6200	2,5400	78.516	1.148.819,19
24/8/2001	2,5700	0,78%	2,5500	2,6000	2,5200	50.608	736.794,20
23/8/2001	2,5500	0,79%	2,5400	2,6000	2,5300	96.342	1.399.478,59
22/8/2001	2,5300	2,43%	2,4400	2,5400	2,4000	61.259	867.410,01
21/8/2001	2,4700	0,41%	2,5000	2,5000	2,4100	20.429	285.563,60
20/8/2001	2,4600	0,00%	2,3500	2,4700	2,3500	14.039	194.644,64
17/8/2001	2,4600	0,00%	2,4700	2,4800	2,4400	23.632	329.641,92
16/8/2001	2,4600	2,07%	2,4500	2,4600	2,3900	27.361	378.262,59
14/8/2001	2,4100	3,43%	2,3300	2,4300	2,3300	30.969	420.999,99
13/8/2001	2,3300	-2,10%	2,3800	2,3800	2,2900	5.898	77.949,90
10/8/2001	2,3800	0,85%	2,3700	2,3900	2,3100	18.110	242.226,30
09/8/2001	2,3600	-0,42%	2,3700	2,3900	2,3200	22.566	302.559,42
08/8/2001	2,3700	0,42%	2,3300	2,4100	2,2800	43.926	584.767,37
07/8/2001	2,3600	-6,35%	2,5000	2,5100	2,3300	51.475	702.426,69
06/8/2001	2,5200	-0,79%	2,5400	2,5400	2,4900	31.584	449.940,61
03/8/2001	2,5400	1,20%	2,5400	2,5500	2,5000	66.501	953.200,97
02/8/2001	2,5100	3,72%	2,4200	2,5100	2,3900	62.135	871.947,21
01/8/2001	2,4200	1,68%	2,4300	2,4600	2,3900	68.020	938.511,46
31/7/2001	2,3800	1,71%	2,3300	2,4000	2,2500	50.059	659.545,30
30/7/2001	2,3400	-3,70%	2,4300	2,4600	2,3300	51.776	702.669,57
27/7/2001	2,4300	2,10%	2,4000	2,4600	2,3400	59.323	816.183,50
26/7/2001	2,3800	1,28%	2,3500	2,4000	2,3000	61.515	825.825,50
25/7/2001	2,3500	0,43%	2,3500	2,3800	2,2800	53.740	717.012,88
24/7/2001	2,3400	0,43%	2,3400	2,3900	2,3000	83.911	1.123.011,06
23/7/2001	2,3300	2,64%	2,2700	2,3500	2,2000	57.303	752.102,97
20/7/2001	2,2700	1,34%	2,2900	2,3600	2,2000	178.155	2.310.393,22
19/7/2001	2,2400	11,44%	2,0200	2,2400	2,0200	97.239	1.151.056,68
18/7/2001	2,0100	4,69%	1,9500	2,0200	1,8700	41.702	465.575,07
17/7/2001	1,9200	0,00%	1,9200	1,9600	1,8600	27.024	294.144,44
16/7/2001	1,9200	-7,69%	2,0400	2,0400	1,8600	41.590	454.905,84
13/7/2001	2,0800	-4,59%	2,2000	2,2000	2,0600	19.091	227.565,00
12/7/2001	2,1800	1,87%	2,1100	2,2000	2,1100	20.814	256.607,94
11/7/2001	2,1400	-0,93%	2,1600	2,2000	2,1000	34.066	416.795,59
10/7/2001	2,1600	-2,26%	2,1900	2,2400	2,1100	44.228	540.141,71
09/7/2001	2,2100	-6,75%	2,3000	2,3700	2,1600	27.096	345.008,04
06/7/2001	2,3700	-0,42%	2,3800	2,3900	2,3400	24.364	327.695,48
05/7/2001	2,3800	0,85%	2,3600	2,3800	2,3400	48.148	645.537,80
04/7/2001	2,3600	-2,07%	2,4000	2,4000	2,3400	25.511	341.903,20
03/7/2001	2,4100	0,00%	2,4400	2,4600	2,3800	23.260	319.879,79

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.%