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
02/7/2001	2,4500	-2,39%	2,4600	2,4800	2,4000	35.420	488.841,69
29/6/2001	2,5100	0,80%	2,4900	2,5200	2,4600	37.445	528.772,05
28/6/2001	2,4900	-1,58%	2,5300	2,5400	2,4500	59.119	839.713,79
27/6/2001	2,5300	2,85%	2,4600	2,5400	2,4300	75.228	1.058.916,28
26/6/2001	2,4600	-1,60%	2,4400	2,5400	2,3700	73.221	1.012.683,55
25/6/2001	2,5000	-5,30%	2,6300	2,6300	2,4600	28.475	408.351,10
22/6/2001	2,6400	1,54%	2,6000	2,6500	2,5300	52.977	781.317,14
21/6/2001	2,6000	-1,14%	2,6300	2,6300	2,5700	25.850	381.855,15
20/6/2001	2,6300	-1,50%	2,6700	2,6700	2,5800	15.438	229.344,10
19/6/2001	2,6700	-0,37%	2,6900	2,7000	2,5800	30.089	453.712,20
18/6/2001	2,6800	0,00%	2,6900	2,7000	2,6400	18.933	286.033,35
15/6/2001	2,6800	0,37%	2,6500	2,7000	2,6000	43.935	659.387,30
14/6/2001	2,6700	-1,48%	2,7500	2,7500	2,6400	44.570	675.784,71
13/6/2001	2,7100	2,65%	2,6400	2,7400	2,5700	61.614	940.041,85
12/6/2001	2,6400	1,15%	2,6100	2,6700	2,5300	65.760	972.786,43
11/6/2001	2,6100	-2,61%	2,6800	2,6800	2,5400	36.345	535.778,89
08/6/2001	2,6800	-1,11%	2,7400	2,7400	2,6400	56.593	856.789,12
07/6/2001	2,7100	2,65%	2,6400	2,7200	2,6400	63.573	973.139,27
06/6/2001	2,6400	1,15%	2,6300	2,6700	2,5400	63.807	948.107,99
05/6/2001	2,6100	-1,51%	2,6900	2,6900	2,5100	56.689	837.755,17
01/6/2001	2,6500	-2,21%	2,7100	2,7500	2,6300	44.049	676.719,76
31/5/2001	2,7100	2,65%	2,6400	2,7500	2,5900	147.110	2.240.448,50
30/5/2001	2,6400	-2,22%	2,7000	2,7300	2,6300	76.295	1.154.822,13
29/5/2001	2,7000	-2,17%	2,7700	2,8100	2,6900	29.846	463.244,20
28/5/2001	2,7600	-3,83%	2,8500	2,9000	2,7100	28.871	458.342,59
25/5/2001	2,8700	1,77%	2,8400	2,9000	2,8200	64.390	1.045.475,34
24/5/2001	2,8200	-0,35%	2,8000	2,8400	2,7500	52.487	831.481,79
23/5/2001	2,8300	-2,41%	2,9000	2,9100	2,7700	94.159	1.514.201,02
22/5/2001	2,9000	-1,02%	2,9300	2,9600	2,8700	38.567	634.783,90
21/5/2001	2,9300	-2,01%	2,9400	3,0400	2,9100	87.474	1.478.676,19
18/5/2001	2,9900	4,55%	2,9000	3,0100	2,8600	166.591	2.777.501,53
17/5/2001	2,8600	0,00%	2,8600	2,9400	2,8400	145.142	2.370.518,22
16/5/2001	2,8600	2,14%	2,8400	2,8900	2,8000	57.190	927.260,91
15/5/2001	2,8000	1,08%	2,8100	2,8400	2,7500	29.415	468.055,91
14/5/2001	2,7700	-2,46%	2,8500	2,8600	2,7600	16.720	265.091,40
11/5/2001	2,8400	0,71%	2,8200	2,8700	2,8200	41.654	670.438,81
10/5/2001	2,8200	2,92%	2,7400	2,8400	2,7400	75.769	1.204.435,74
09/5/2001	2,7400	1,11%	2,8000	2,8000	2,6700	88.389	1.353.654,20
08/5/2001	2,7100	0,37%	2,7100	2,7700	2,7000	28.529	442.750,34
07/5/2001	2,7000	-2,88%	2,7600	2,8400	2,6800	45.024	696.053,50
04/5/2001	2,7800	-2,80%	2,8500	2,8900	2,7600	55.280	879.466,77
03/5/2001	2,8600	-1,38%	2,8900	2,9100	2,8400	27.299	445.281,14
02/5/2001	2,9000	0,00%	2,9000	2,9900	2,8900	38.659	638.939,21
30/4/2001	2,9000	-1,02%	2,9900	2,9900	2,8900	25.983	431.661,61
27/4/2001	2,9300	-2,33%	3,0000	3,0300	2,9100	45.596	766.091,11
26/4/2001	3,0000	-1,96%	3,0500	3,1000	2,9900	39.655	682.092,03
25/4/2001	3,0600	2,00%	3,0100	3,0800	2,9700	78.888	1.357.121,57
24/4/2001	3,0000	-1,96%	3,0700	3,0900	2,9800	21.155	363.953,46
23/4/2001	3,0600	1,66%	3,0000	3,0900	3,0000	47.249	815.787,33
20/4/2001	3,0100	-0,33%	3,0800	3,0900	2,9900	30.839	526.687,74
19/4/2001	3,0200	-2,58%	3,1300	3,1500	3,0000	65.108	1.139.103,78
18/4/2001	3,1000	2,65%	3,0200	3,1200	3,0100	66.860	1.168.267,23
17/4/2001	3,0200	0,33%	3,0000	3,0400	2,9300	29.308	497.016,20
12/4/2001	3,0100	2,38%	2,9700	3,0300	2,9300	62.547	1.058.967,44
11/4/2001	2,9400	-4,85%	3,0200	3,0500	2,9100	80.198	1.353.461,71
10/4/2001	3,0900	2,32%	3,0200	3,1300	3,0200	109.178	1.909.203,70
09/4/2001	3,0200	-3,51%	3,0900	3,1400	2,9800	68.495	1.191.041,46
06/4/2001	3,1300	1,95%	3,1500	3,2000	3,0700	315.966	5.621.901,78
05/4/2001	3,0700	11,64%	2,7500	3,0900	2,7200	180.606	3.028.071,18
04/4/2001	2,7500	1,10%	2,6300	2,7700	2,6300	58.239	889.317,91
03/4/2001	2,7200	-4,23%	2,8000	2,8200	2,6900	42.968	669.999,79
02/4/2001	2,8400	-1,73%	2,8400	2,8900	2,8000	46.872	754.996,81
30/3/2001	2,8900	-0,69%	2,8800	2,9300	2,8400	84.746	1.384.400,52
29/3/2001	2,9100	-2,35%	2,9100	2,9400	2,8900	68.945	1.138.676,27
28/3/2001	2,9800	-1,00%	3,0200	3,0800	2,9600	58.452	1.000.975,37
27/3/2001	3,0100	-2,59%	3,0900	3,1200	3,0000	49.278	844.981,10
26/3/2001	3,0900	0,00%	3,0900	3,1500	3,0500	84.744	1.496.128,33
23/3/2001	3,0900	2,66%	3,0700	3,1200	3,0100	128.710	2.240.581,15
22/3/2001	3,0100	1,01%	2,9800	3,0900	2,9800	94.048	1.612.800,73
21/3/2001	2,9800	1,02%	2,8800	3,1200	2,8400	271.310	4.614.057,72
20/3/2001	2,9500	2,43%	2,9500	2,9900	2,8400	81.166	1.340.195,10
19/3/2001	2,8800	-3,03%	2,8800	2,9600	2,8400	74.387	1.218.843,00
16/3/2001	2,9700	-1,33%	3,0900	3,0900	2,9100	68.015	1.158.676,31
15/3/2001	3,0100	2,73%	2,8100	3,0900	2,8100	103.947	1.733.597,83
14/3/2001	2,9300	-10,94%	3,2900	3,3900	2,9000	140.234	2.537.361,47
13/3/2001	3,2900	-2,66%	3,2700	3,3500	3,2400	110.299	2.062.183,11
12/3/2001	3,3800	-2,31%	3,1300	3,5800	3,1300	112.350	2.202.350,22
09/3/2001	3,4600	-0,29%	3,4700	3,4900	3,4000	77.017	1.507.840,57
08/3/2001	3,4700	5,15%	3,3700	3,4800	3,3200	169.142	3.298.141,31
07/3/2001	3,3000	-0,90%	3,3300	3,3800	3,2700	45.628	860.390,99
06/3/2001	3,3300	-2,06%	3,3500	3,4600	3,2800	107.528	2.067.832,20
05/3/2001	3,4000	0,00%	3,4000	3,4600	3,3500	63.395	1.219.160,69
02/3/2001	3,4000	3,98%	3,3000	3,4100	3,2600	92.015	1.742.857,59
01/3/2001	3,2700	-0,61%	3,2900	3,3000	3,1800	79.883	1.471.759,89
28/2/2001	3,2900	-4,08%	3,4300	3,5000	3,2500	100.373	1.922.310,21
27/2/2001	3,4300	4,57%	3,2800	3,4500	3,2700	92.724	1.762.614,00
23/2/2001	3,2800	0,31%	3,3100	3,3500	3,2600	66.086	1.237.353,80
22/2/2001	3,2700	1,55%	3,0700	3,3100	3,0700	161.359	2.960.335,76
21/2/2001	3,2200	-8,52%	3,3700	3,5100	3,1600	149.739	2.846.372,52
20/2/2001	3,5200	-2,22%	3,6400	3,7400	3,2700	219.082	4.452.192,26
19/2/2001	3,6000	7,78%	3,3400	3,6400	3,2800	224.308	4.391.839,92
16/2/2001	3,3400	5,36%	3,1700	3,3600	3,1700	183.790	3.437.775,97
15/2/2001	3,1700	0,63%	3,2000	3,3000	3,1400	243.454	4.472.498,83
14/2/2001	3,1500	5,00%	2,9600	3,1700	2,9600	196.405	3.420.682,21
13/2/2001	3,0000	2,74%	2,9300	3,1400	2,9300	384.888	6.601.507,85
12/2/2001	2,9200	7,75%	2,7100	2,9800	2,6700	229.017	3.626.934,79
09/2/2001	2,7100	1,50%	2,7000	2,7500	2,6800	213.238	3.294.962,81
08/2/2001	2,6700	4,30%	2,5600	2,7000	2,5300	180.532	2.698.312,13
07/2/2001	2,5600	0,00%	2,5700	2,6700	2,5400	201.843	2.974.278,39
06/2/2001	2,5600	9,40%	2,3400	2,5700	2,3300	64.484	897.325,32
05/2/2001	2,3400	-3,31%	2,3900	2,3900	2,3100	28.871	384.362,00
02/2/2001	2,4200	-6,20%	2,5500	2,5600	2,4000	46.216	651.298,60
01/2/2001	2,5800	-1,15%	2,6000	2,6700	2,5400	130.145	1.922.555,78
31/1/2001	2,6100	5,24%	2,5200	2,6200	2,4700	96.057	1.384.705,61
30/1/2001	2,4800	4,64%	2,2800	2,5000	2,2800	62.816	861.589,98
29/1/2001	2,3700	-3,27%	2,4300	2,4300	2,3300	22.761	307.225,50
26/1/2001	2,4500	-0,81%	2,4900	2,5300	2,4100	60.887	852.536,62
25/1/2001	2,4700	-0,40%	2,4000	2,5000	2,3900	59.184	820.566,60
24/1/2001	2,4800	1,22%	2,5100	2,5400	2,4000	73.600	1.032.649,86
23/1/2001	2,4500	6,52%	2,3000	2,4800	2,2900	113.200	1.527.699,03
22/1/2001	2,3000	-6,50%	2,4600	2,4600	2,2200	88.004	1.153.204,36
19/1/2001	2,4600	-3,15%	2,5700	2,5700	2,4400	34.765	488.349,31
18/1/2001	2,5400	-2,31%	2,6100	2,6300	2,5100	37.245	540.988,50
17/1/2001	2,6000	0,78%	2,5800	2,6400	2,5400	56.432	833.434,88
16/1/2001	2,5800	-4,80%	2,6300	2,7000	2,5300	63.713	942.450,45
15/1/2001	2,7100	-8,14%	2,9000	2,9000	2,6400	59.756	933.257,64
12/1/2001	2,9500	-1,99%	3,1000	3,1200	2,9000	118.832	2.028.629,78
11/1/2001	3,0100	7,89%	2,7800	3,0600	2,7600	80.319	1.334.330,01
10/1/2001	2,7900	-1,76%	2,8300	2,8400	2,6400	62.632	969.378,48
09/1/2001	2,8400	-5,33%	3,0000	3,0000	2,8000	38.668	629.035,79
08/1/2001	3,0000	-4,46%	3,1400	3,1400	2,9600	40.801	697.134,12
05/1/2001	3,1400	-0,95%	3,1700	3,1700	3,0300	50.665	892.730,38
04/1/2001	3,1700	-0,31%	3,2800	3,2800	3,1200	37.957	685.483,62
03/1/2001	3,1800	-2,45%	3,2400	3,2400	3,1100	25.777	467.655,68
29/12/2000	3,2600	-1,21%	3,3000	3,3000	3,2100	41.835	773.137,42
28/12/2000	3,3000	-0,60%	3,3000	3,3600	3,2600	27.031	505.280,82
27/12/2000	3,3200	-0,90%	3,3500	3,4300	3,3000	26.450	500.924,50
22/12/2000	3,3500	-2,90%	3,4300	3,5000	3,3000	31.437	603.702,29
21/12/2000	3,4500	-1,71%	3,5100	3,5100	3,3600	39.008	762.583,42
20/12/2000	3,5100	0,86%	3,4800	3,5700	3,3800	46.772	918.751,52
19/12/2000	3,4800	-3,33%	3,6000	3,6000	3,4300	41.342	819.780,25
18/12/2000	3,6000	-2,70%	3,6200	3,7200	3,5400	38.128	781.766,87
15/12/2000	3,7000	-0,54%	3,7200	3,7600	3,6000	43.179	905.605,15
14/12/2000	3,7200	2,76%	3,5800	3,7300	3,4800	52.959	1.092.034,66
13/12/2000	3,6200	-3,72%	3,6900	3,8300	3,5800	56.283	1.162.113,40
12/12/2000	3,7600	-4,57%	3,9400	3,9400	3,6800	56.013	1.083.810,59
11/12/2000	3,9400	-2,48%	4,0700	4,0700	3,9100	55.807	1.259.363,05
08/12/2000	4,0400	1,25%	3,9900	4,1100	3,9200	155.014	3.572.152,36
07/12/2000	3,9900	1,79%	3,8400	4,0000	3,7600	89.941	1.990.414,45
06/12/2000	3,9200	7,10%	3,7300	3,9400	3,6700	209.298	4.559.276,42
05/12/2000	3,6600	-2,66%	3,8000	3,8400	3,5900	75.068	1.573.555,41
04/12/2000	3,7600	7,43%	3,5800	3,7700	3,5300	104.708	2.178.131,30
01/12/2000	3,5000	6,38%	3,2900	3,5200	3,2200	97.286	1.875.147,18
30/11/2000	3,2900	-0,30%	3,3000	3,3500	3,2100	78.644	1.463.561,31
29/11/2000	3,3000	-0,90%	3,3300	3,3900	3,2100	69.203	1.296.670,80
28/11/2000	3,3300	-6,72%	3,5600	3,5600	3,2600	77.149	1.472.856,46
27/11/2000	3,5700	-2,72%	3,6700	3,6800	3,5000	50.044	1.011.096,79
24/11/2000	3,6700	1,66%	3,6100	3,6700	3,5600	58.267	1.203.384,64
23/11/2000	3,6100	-2,96%	3,6500	3,6500	3,4800	72.489	1.474.656,60
22/11/2000	3,7200	-3,63%	3,8500	3,8600	3,6500	39.918	849.446,66
21/11/2000	3,8600	1,58%	3,8000	3,8900	3,6700	69.743	1.507.156,70
20/11/2000	3,8000	-2,31%	3,8900	3,9400	3,7400	58.727	1.266.042,83
17/11/2000	3,8900	0,26%	3,9200	3,9300	3,8300	51.900	1.142.378,15
16/11/2000	3,8800	-1,02%	3,8300	3,9300	3,7600	63.480	1.390.560,79
15/11/2000	3,9200	-2,00%	4,0000	4,0500	3,8300	50.645	1.129.134,69
14/11/2000	4,0000	1,52%	3,8700	4,0700	3,7600	133.037	2.984.931,56
13/11/2000	3,9400	-3,19%	4,0700	4,1000	3,8500	171.598	3.943.423,54
10/11/2000	4,0700	-1,69%	4,1400	4,1400	4,0300	22.533	520.006,66
09/11/2000	4,1400	-1,19%	4,1900	4,2000	4,0800	20.293	476.440,79
08/11/2000	4,1900	0,24%	4,1800	4,2100	4,0100	53.409	1.251.135,00
07/11/2000	4,1800	-1,65%	4,3100	4,3100	4,1300	38.924	925.352,08
06/11/2000	4,2500	-2,30%	4,3500	4,3500	4,2200	15.423	372.744,52
03/11/2000	4,3500	1,16%	4,2300	4,3700	4,1900	56.079	1.365.943,82
02/11/2000	4,3000	-2,27%	4,4000	4,4400	4,2200	46.338	1.143.714,60
01/11/2000	4,4000	1,85%	4,3700	4,4900	4,3400	83.199	2.087.433,73
31/10/2000	4,3200	2,61%	4,2000	4,3700	4,2000	63.470	1.549.138,49
30/10/2000	4,2100	-0,24%	4,2200	4,3200	4,1600	24.412	583.503,64
27/10/2000	4,2200	0,24%	4,2100	4,2300	4,1800	39.243	938.665,00
26/10/2000	4,2100	-2,32%	4,2800	4,3100	4,1300	29.409	702.380,94
25/10/2000	4,3100	0,47%	4,2900	4,3300	4,1700	41.243	1.000.499,25
24/10/2000	4,2900	-0,46%	4,3300	4,3300	4,1900	49.850	1.210.687,76
23/10/2000	4,3100	-3,58%	4,5000	4,5000	4,2300	92.635	2.263.561,91
20/10/2000	4,4700	0,00%	4,4900	4,5600	4,3900	57.918	1.480.797,70
19/10/2000	4,4700	-1,11%	4,4900	4,5600	4,3500	69.298	1.751.893,59
18/10/2000	4,5200	-4,64%	4,6100	4,6800	4,4300	35.651	915.073,82
17/10/2000	4,7400	-3,07%	4,8900	4,8900	4,6800	33.727	907.452,09
16/10/2000	4,8900	2,30%	4,8100	4,9600	4,8100	49.772	1.373.276,32
13/10/2000	4,7800	-6,46%	4,7100	4,9200	4,7100	47.827	1.301.902,35
12/10/2000	5,1100	-1,73%	5,1900	5,1900	5,0200	114.830	3.354.988,47
11/10/2000	5,2000	1,17%	5,1300	5,3100	5,0300	173.264	5.125.937,05
10/10/2000	5,1400	-0,77%	5,1400	5,1700	4,9600	100.543	2.910.834,47
09/10/2000	5,1800	-3,72%	5,4600	5,4600	5,0800	36.605	1.088.553,90
06/10/2000	5,3800	0,94%	5,1700	5,4000	5,1400	47.551	1.431.782,02
05/10/2000	5,3300	-1,30%	5,3500	5,4100	5,2000	46.554	1.402.046,53
04/10/2000	5,4000	-1,28%	5,4100	5,4500	5,3400	67.175	2.053.991,89
03/10/2000	5,4700	-3,87%	5,6000	5,7100	5,4300	24.948	786.982,88
02/10/2000	5,6900	-2,74%	5,7800	5,8600	5,6600	42.273	1.386.686,24
29/9/2000	5,8500	0,86%	5,8000	5,8700	5,7200	73.589	2.424.145,65
28/9/2000	5,8000	-1,69%	5,8500	5,8800	5,7200	35.894	1.183.028,09
27/9/2000	5,9000	-0,67%	5,8900	5,9200	5,8200	47.351	1.582.126,65
26/9/2000	5,9400	-2,78%	6,1100	6,1100	5,9100	31.835	1.084.229,57
25/9/2000	6,1100	0,16%	5,9900	6,1900	5,9900	54.840	1.898.073,60
22/9/2000	6,1000	-0,16%	6,1100	6,1100	5,9600	62.048	2.132.143,86
21/9/2000	6,1100	0,00%	6,1000	6,1600	5,8900	92.569	,00
20/9/2000	6,1100	0,49%	6,1300	6,2100	5,8800	75.785	,00
19/9/2000	6,0800	2,01%	5,8600	6,1000	5,7900	95.153	,00
18/9/2000	5,9600	-3,25%	6,0400	6,0600	5,9000	36.900	,00
15/9/2000	6,1600	-1,91%	6,3700	6,4000	6,0900	70.779	,00
14/9/2000	6,2800	3,80%	6,0500	6,3000	5,9100	117.187	,00
13/9/2000	6,0500	-2,58%	6,2100	6,3500	5,9700	84.872	,00
12/9/2000	6,2100	-6,33%	6,2000	6,5400	6,0800	106.292	,00
11/9/2000	6,6300	-3,91%	6,9400	6,9400	6,5200	112.639	,00
08/9/2000	6,9000	5,34%	6,5500	6,9600	6,5200	234.016	,00
07/9/2000	6,5500	2,50%	6,3700	6,6500	6,2200	172.825	,00
06/9/2000	6,3900	2,73%	6,1900	6,4000	6,1300	180.720	,00
05/9/2000	6,2200	4,71%	5,8800	6,2400	5,7900	155.802	,00
04/9/2000	5,9400	-0,83%	5,6700	5,9700	5,6700	58.200	,00
01/9/2000	5,9900	0,50%	6,0300	6,0600	5,9000	87.370	,00
31/8/2000	5,9600	7,58%	5,3600	6,0700	5,3600	180.842	,00
30/8/2000	5,5400	-3,48%	5,6700	5,7400	5,4500	66.460	,00
29/8/2000	5,7400	-0,35%	5,7600	5,8600	5,5700	56.828	,00
28/8/2000	5,7600	-3,03%	5,8800	5,8800	5,6900	72.548	,00
25/8/2000	5,9400	-1,98%	5,9300	6,0600	5,8200	538.249	,00
24/8/2000	6,0600	-1,94%	6,1800	6,2400	5,9300	38.385	,00
23/8/2000	6,1800	0,49%	6,1500	6,2500	6,0800	65.637	,00
22/8/2000	6,1500	2,33%	6,0100	6,1800	5,7900	116.787	,00
11/8/2000	6,0100	0,00%	5,9800	6,2400	5,8600	77.551	,00
10/8/2000	6,0100	-3,69%	6,2000	6,2000	5,7900	86.583	,00
09/8/2000	6,2400	-3,26%	6,4100	6,4200	5,9900	79.616	,00
08/8/2000	6,4500	3,37%	6,2000	6,5000	6,1000	51.626	,00
07/8/2000	6,2400	-4,29%	6,5100	6,5100	6,1600	51.631	,00
04/8/2000	6,5200	-0,61%	6,6100	6,6100	6,4200	30.341	,00
03/8/2000	6,5600	-0,30%	6,6200	6,6500	6,4900	29.340	,00
02/8/2000	6,5800	-0,45%	6,6200	6,7600	6,5600	29.410	,00
01/8/2000	6,6100	-1,78%	6,7300	6,7800	6,5800	31.563	,00
31/7/2000	6,7300	-1,46%	6,8400	6,9800	6,6800	31.709	,00
28/7/2000	6,8300	1,19%	6,8500	6,8500	6,7300	29.519	,00
27/7/2000	6,7500	1,05%	6,6800	6,9000	6,6800	42.548	,00
26/7/2000	6,6800	-1,91%	6,6800	6,8000	6,6500	28.424	,00
25/7/2000	6,8100	-1,87%	6,8800	6,8800	6,7400	29.727	,00
24/7/2000	6,9400	-0,86%	6,9700	7,0400	6,8400	29.497	,00
21/7/2000	7,0000	0,72%	6,9500	7,0700	6,9000	34.178	,00
20/7/2000	6,9500	1,02%	6,7800	6,9800	6,7400	41.159	,00
19/7/2000	6,8800	-4,04%	7,1700	7,1700	6,8200	45.319	,00
18/7/2000	7,1700	-1,38%	7,1700	7,3000	7,0200	57.517	,00
17/7/2000	7,2700	1,82%	7,1500	7,3500	7,0800	100.646	,00
14/7/2000	7,1400	7,53%	6,6400	7,1500	6,6400	129.416	,00
13/7/2000	6,6400	-1,78%	6,7300	6,7600	6,5800	45.187	,00
12/7/2000	6,7600	-1,17%	6,8200	6,9000	6,6500	31.733	,00
11/7/2000	6,8400	0,74%	6,7900	6,9800	6,7500	73.488	,00
10/7/2000	6,7900	0,00%	6,7900	6,9300	6,6400	67.883	,00
07/7/2000	6,7900	0,15%	6,7800	6,8300	6,5500	89.537	,00
06/7/2000	6,7800	-5,04%	7,1500	7,1900	6,7500	89.088	,00
05/7/2000	7,1400	7,21%	6,6400	7,2000	6,5300	153.376	,00
04/7/2000	6,6600	-3,62%	7,0200	7,0200	6,6400	55.628	,00
03/7/2000	6,9100	-3,89%	7,1500	7,2400	6,8500	50.802	,00
30/6/2000	7,1900	-4,39%	7,4500	7,6100	7,0900	56.655	,00
29/6/2000	7,5200	-3,34%	7,5900	7,7800	7,3900	125.522	,00
28/6/2000	7,7800	-1,64%	8,0700	8,2200	7,6400	409.308	,00
27/6/2000	7,9100	9,86%	7,1500	7,9100	7,0900	283.022	,00
26/6/2000	7,2000	2,13%	7,0500	7,2400	6,6600	171.274	,00
23/6/2000	7,0500	1,00%	6,9800	7,3300	6,9300	94.216	,00
22/6/2000	6,9800	-3,06%	7,2700	7,3500	6,8800	44.788	,00
21/6/2000	7,2000	-4,64%	7,4700	7,5200	7,1400	52.120	,00
20/6/2000	7,5500	-1,82%	7,7800	7,8900	7,3900	54.588	,00
16/6/2000	7,6900	0,00%	7,7700	7,8700	7,5000	79.059	,00
15/6/2000	7,6900	6,66%	7,3800	7,9200	7,3800	159.979	,00
14/6/2000	7,2100	1,41%	7,1500	7,2700	7,0400	47.771	,00
13/6/2000	7,1100	-3,00%	7,2700	7,3800	7,0100	53.292	,00
12/6/2000	7,3300	-2,66%	7,6400	7,6700	7,2700	37.637	,00
09/6/2000	7,5300	0,13%	7,5700	7,6200	7,4300	53.164	,00
08/6/2000	7,5200	1,62%	7,1400	7,5700	7,1400	56.309	,00
07/6/2000	7,4000	-3,65%	7,5700	7,6200	7,2700	65.805	,00
06/6/2000	7,6800	-1,66%	7,7900	7,7900	7,5300	47.883	,00
05/6/2000	7,8100	-1,26%	7,9100	7,9800	7,7400	31.877	,00
02/6/2000	7,9100	-1,49%	8,1200	8,2000	7,8400	38.827	,00
01/6/2000	8,0300	-2,07%	8,2200	8,2200	8,0100	34.354	,00
31/5/2000	8,2000	1,99%	8,2200	8,3600	8,0400	116.031	,00
30/5/2000	8,0400	-1,11%	8,1300	8,1300	7,9100	44.068	,00
29/5/2000	8,1300	0,87%	8,2100	8,2200	7,9100	70.753	,00
26/5/2000	8,0600	-0,25%	8,0100	8,0800	7,7600	52.718	,00
25/5/2000	8,0800	0,25%	8,1600	8,2900	7,9100	51.426	,00
24/5/2000	8,0600	-4,50%	8,3200	8,3300	7,7600	78.321	,00
23/5/2000	8,4400	-2,20%	8,5400	8,6500	8,2100	85.743	,00
22/5/2000	8,6300	-2,92%	8,7600	8,9100	8,3600	165.891	,00
19/5/2000	8,8900	0,00%	9,1400	9,3000	8,6600	207.044	,00
18/5/2000	8,8900	7,63%	8,1200	8,9600	8,1000	271.768	,00
17/5/2000	8,2600	-1,67%	8,2200	8,4400	8,1300	67.578	,00
16/5/2000	8,4000	-1,75%	8,5600	8,5800	8,1600	140.216	,00
15/5/2000	8,5500	2,03%	8,5100	8,6500	8,2500	173.850	,00
12/5/2000	8,3800	4,62%	8,2200	8,4400	8,0400	225.999	,00
11/5/2000	8,0100	4,84%	7,6400	8,0700	7,4500	198.228	,00
10/5/2000	7,6400	4,37%	7,2500	7,7200	7,1800	147.770	,00
09/5/2000	7,3200	-2,14%	7,3300	7,5700	7,2700	64.074	,00
08/5/2000	7,4800	1,77%	7,4700	7,7900	7,4000	138.210	,00
05/5/2000	7,3500	3,52%	7,1000	7,4200	7,1000	84.928	,00
04/5/2000	7,1000	-0,98%	6,9100	7,1500	6,9100	84.353	,00
03/5/2000	7,1700	-1,51%	7,2800	7,5200	7,0400	112.789	,00
02/5/2000	7,2800	6,12%	6,8600	7,3500	6,7900	89.270	,00
27/4/2000	6,8600	3,63%	6,5100	6,9400	6,4100	63.261	,00
26/4/2000	6,6200	-1,93%	6,6200	6,8000	6,3000	96.914	,00
25/4/2000	6,7500	-5,86%	6,7500	6,9300	6,6400	86.843	,00
24/4/2000	7,1700	-2,05%	7,3700	7,3900	6,9800	63.599	,00
21/4/2000	7,3200	3,24%	7,0700	7,4500	7,0500	86.910	,00
20/4/2000	7,0900	1,14%	7,0100	7,4300	6,8400	167.774	,00
19/4/2000	7,0100	9,53%	6,6200	7,0200	6,2100	193.561	,00
18/4/2000	6,4000	-3,61%	7,0200	7,0300	6,3000	231.907	,00
17/4/2000	6,6400	-10,03%	6,6400	6,8400	6,6400	104.114	,00
14/4/2000	7,3800	-7,87%	7,4900	7,8400	7,2100	119.726	,00
13/4/2000	8,0100	0,00%	8,4000	8,4000	7,8200	51.406	,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.%