Συνεχης ενημερωση

ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)

2,3400 €

0,0100 (0,43%)

Άνοιγμα 2,3200
Υψηλό 2,3500
Χαμηλό 2,3200

Όγκος 3.392
Τζίρος 7.927 €
Πράξεις 29

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/8/2007	7,7500	-0,64%	7,4500	7,8500	7,4500	60.314	460.149,83
28/8/2007	7,8000	-3,70%	7,9500	8,1000	7,7500	52.795	414.688,34
27/8/2007	8,1000	-1,22%	8,1000	8,2500	8,0000	15.090	121.841,47
24/8/2007	8,2000	-2,38%	8,2500	8,4500	8,2000	24.366	202.882,65
23/8/2007	8,4000	-1,18%	8,6500	8,8000	8,4000	58.291	502.171,87
22/8/2007	8,5000	6,25%	8,1000	8,5500	8,1000	75.083	629.004,11
21/8/2007	8,0000	0,63%	8,0000	8,3000	7,8000	38.219	310.083,62
20/8/2007	7,9500	-3,64%	8,5000	8,6500	7,8000	46.152	383.583,24
17/8/2007	8,2500	14,58%	7,2000	8,6000	7,2000	63.996	496.995,91
16/8/2007	7,2000	-10,56%	7,9000	7,9000	7,2000	62.626	464.474,88
14/8/2007	8,0500	1,90%	7,9000	8,1000	7,7000	27.017	214.827,75
13/8/2007	7,9000	0,64%	7,8500	8,1000	7,7000	29.248	232.870,05
10/8/2007	7,8500	-7,10%	8,0500	8,2000	7,7000	52.855	420.706,11
09/8/2007	8,4500	-0,59%	8,7000	8,7000	8,2500	89.264	756.831,73
08/8/2007	8,5000	0,59%	8,7000	8,7000	8,2000	26.769	226.640,31
07/8/2007	8,4500	-3,43%	8,9500	9,0500	8,4000	28.987	252.174,27
06/8/2007	8,7500	-3,85%	8,9000	8,9500	8,7500	23.141	203.633,44
03/8/2007	9,1000	-2,15%	9,3500	9,4000	8,9500	34.850	316.416,38
02/8/2007	9,3000	-3,12%	9,8000	9,8000	9,3000	25.949	245.305,10
01/8/2007	9,6000	-2,54%	9,5000	9,6500	9,4000	32.079	305.214,30
31/7/2007	9,8500	2,07%	9,6500	10,0000	9,6500	42.004	412.898,13
30/7/2007	9,6500	-2,53%	9,9500	9,9500	9,5000	23.588	227.444,74
27/7/2007	9,9000	0,00%	9,6500	10,0500	9,6500	122.019	1.200.336,28
26/7/2007	9,9000	1,54%	9,8500	10,3500	9,7500	109.103	1.099.131,77
25/7/2007	9,7500	4,28%	9,2500	9,7500	9,2500	38.892	369.519,49
24/7/2007	9,3500	-1,06%	9,4000	9,5500	9,3000	83.590	790.109,79
23/7/2007	9,4500	-2,58%	9,7000	9,8000	9,4500	109.096	1.049.072,55
20/7/2007	9,7000	2,65%	9,7000	9,9500	9,5000	138.347	1.344.846,07
19/7/2007	9,4500	3,85%	9,1000	9,4500	8,9000	150.719	1.367.640,28
18/7/2007	9,1000	-6,67%	9,5000	9,6000	9,1000	105.214	988.462,08
17/7/2007	9,7500	-4,88%	10,1000	10,1500	9,6500	91.792	900.285,06
16/7/2007	10,2500	-3,76%	10,7000	10,7000	10,1000	52.782	540.290,84
13/7/2007	10,6500	0,00%	10,7000	10,7000	10,5500	25.234	268.341,49
12/7/2007	10,6500	-0,93%	10,7500	10,8500	10,5000	37.951	404.550,79
11/7/2007	10,7500	-1,38%	10,9000	10,9000	10,5000	46.060	489.624,22
10/7/2007	10,9000	1,40%	11,3500	11,4000	10,9000	47.491	527.001,35
09/7/2007	10,7500	-1,83%	11,1000	11,1000	10,7000	73.377	799.587,72
06/7/2007	10,9500	2,34%	10,8500	11,2000	10,6500	146.279	1.613.426,66
05/7/2007	10,7000	-0,47%	10,7500	10,9500	10,6500	59.895	644.341,83
04/7/2007	10,7500	-1,83%	10,9500	11,3500	10,7000	168.354	1.848.560,22
03/7/2007	10,9500	-4,37%	11,5000	11,6500	10,8500	290.463	3.224.261,92
02/7/2007	11,4500	-1,29%	11,6000	11,7500	11,4000	172.454	1.986.344,97
29/6/2007	11,6000	-3,33%	11,6500	12,0000	11,5000	68.414	796.772,29
28/6/2007	12,0000	1,27%	12,3000	12,5000	11,7500	114.445	1.383.244,71
27/6/2007	11,8500	1,72%	11,6500	12,3500	11,3000	199.433	2.366.490,96
26/6/2007	11,6500	-2,10%	11,7500	11,9500	11,5000	103.721	1.208.012,88
25/6/2007	11,9000	-3,64%	12,2500	12,6500	11,9000	160.903	1.968.745,54
22/6/2007	12,3500	-1,59%	12,6000	12,8500	12,2500	133.552	1.664.665,32
21/6/2007	12,5500	-5,99%	13,3000	13,3000	12,5500	194.317	2.484.639,02
20/6/2007	13,3500	9,88%	12,1500	13,8500	12,1500	258.146	3.400.138,23
19/6/2007	12,1500	3,40%	11,8000	12,2500	11,6000	165.187	1.970.199,79
18/6/2007	11,7500	10,85%	10,7000	11,9500	10,7000	365.182	4.241.308,00
15/6/2007	10,6000	7,61%	9,8500	10,8500	9,8500	176.280	1.848.425,93
14/6/2007	9,8500	1,55%	9,8500	10,0500	9,7500	217.628	2.161.594,70
13/6/2007	9,7000	1,04%	9,6000	9,8500	9,4000	138.633	1.345.193,14
12/6/2007	9,6000	2,67%	9,3500	9,8000	9,3000	206.444	1.972.280,39
11/6/2007	9,3500	1,63%	9,4000	9,4500	9,2500	90.440	846.534,21
08/6/2007	9,2000	3,37%	8,7000	9,3500	8,7000	102.354	925.215,70
07/6/2007	8,9000	0,00%	8,9000	9,1500	8,7000	101.740	913.250,94
06/6/2007	8,9000	0,00%	8,7500	8,9500	8,6500	93.295	821.550,31
05/6/2007	8,9000	-2,73%	9,2500	9,2500	8,9000	127.397	1.149.600,78
04/6/2007	9,1500	2,23%	8,9000	9,3000	8,9000	146.267	1.316.205,57
01/6/2007	8,9500	0,56%	8,9000	9,2000	8,9000	175.188	1.583.395,57
31/5/2007	8,9000	-4,81%	9,4500	9,6500	8,9000	582.475	5.277.061,02
30/5/2007	9,3500	0,00%	9,3000	9,9500	9,2000	246.538	2.365.245,92
29/5/2007	9,3500	5,06%	8,9000	9,9500	8,9000	285.580	2.707.136,14
25/5/2007	8,9000	3,49%	8,5500	8,9000	8,3500	194.477	1.677.906,54
24/5/2007	8,6000	0,00%	8,6500	8,7000	8,2000	208.036	1.772.008,89
23/5/2007	8,6000	5,52%	8,2000	9,0500	8,1500	241.912	2.076.166,04
22/5/2007	8,1500	-5,23%	8,6000	8,8000	8,1000	116.756	972.999,78
21/5/2007	8,6000	11,69%	7,8500	8,9500	7,8000	236.895	2.001.953,25
18/5/2007	7,7000	10,00%	7,0500	7,7000	6,9500	99.992	746.185,75
17/5/2007	7,0000	-0,71%	7,0000	7,1500	7,0000	13.924	98.576,40
16/5/2007	7,0500	1,44%	7,0000	7,1000	6,9500	28.032	196.415,59
15/5/2007	6,9500	0,00%	6,9500	7,2000	6,7500	45.774	323.595,42
14/5/2007	6,9500	-2,11%	7,1000	7,2000	6,9500	53.035	375.904,15
11/5/2007	7,1000	2,16%	7,1500	7,1500	6,9000	25.434	179.925,76
10/5/2007	6,9500	1,46%	7,0500	7,2000	6,9500	73.189	518.098,32
09/5/2007	6,8500	4,58%	6,5500	7,0000	6,5500	40.217	279.963,11
08/5/2007	6,5500	-2,96%	6,8000	6,8000	6,5500	61.130	405.087,24
07/5/2007	6,7500	-2,17%	6,9000	7,0500	6,7500	55.739	383.346,86
04/5/2007	6,9000	-2,13%	7,0500	7,1000	6,9000	29.663	207.178,46
03/5/2007	7,0500	-3,42%	7,2000	7,3000	7,0500	64.891	468.124,97
02/5/2007	7,3000	-0,68%	7,3500	7,4500	7,3000	23.777	173.774,27
30/4/2007	7,3500	1,38%	7,2500	7,3500	7,2000	16.396	119.276,11
27/4/2007	7,2500	2,11%	7,1000	7,3000	7,1000	21.625	155.176,14
26/4/2007	7,1000	-4,70%	7,4500	7,5500	7,1000	77.025	567.830,77
25/4/2007	7,4500	-1,97%	7,6000	7,6000	7,4000	24.151	181.741,26
24/4/2007	7,6000	2,01%	7,3000	7,7500	7,3000	57.407	435.285,61
23/4/2007	7,4500	2,05%	7,4500	7,5500	7,3000	20.479	151.800,78
20/4/2007	7,3000	1,39%	7,3500	7,4000	7,1000	31.876	233.902,55
19/4/2007	7,2000	-2,04%	7,3000	7,3500	7,1500	41.756	301.725,24
18/4/2007	7,3500	0,68%	7,4000	7,5500	7,2000	52.105	386.707,77
17/4/2007	7,3000	2,82%	7,2000	7,3500	7,1000	49.239	358.242,77
16/4/2007	7,1000	0,71%	7,0000	7,2500	6,9500	106.226	755.440,18
13/4/2007	7,0500	0,00%	7,0500	7,2500	7,0000	36.456	258.484,99
12/4/2007	7,0500	-1,40%	7,2500	7,2500	7,0500	25.687	183.162,59
11/4/2007	7,1500	-2,05%	7,3500	7,4000	7,1500	16.394	118.798,62
10/4/2007	7,3000	-0,68%	7,2500	7,4000	7,1500	35.310	257.518,88
05/4/2007	7,3500	2,80%	7,1500	7,3500	7,1500	14.750	106.366,47
04/4/2007	7,1500	0,70%	7,2500	7,4500	7,0500	68.008	494.172,08
03/4/2007	7,1000	-6,58%	7,3000	7,6000	7,1000	62.666	463.431,32
02/4/2007	7,6000	9,35%	6,9500	7,6500	6,6500	107.491	783.504,77
30/3/2007	6,9500	-2,11%	6,9500	7,1500	6,8000	41.085	287.658,19
29/3/2007	7,1000	10,94%	6,4000	7,2000	6,4000	54.961	375.316,34
28/3/2007	6,4000	-5,88%	6,7000	6,7000	6,4000	63.229	412.672,93
27/3/2007	6,8000	-2,16%	6,9500	6,9500	6,6500	36.145	246.457,48
26/3/2007	6,9500	-5,44%	7,3500	7,3500	6,9500	94.504	669.832,69
23/3/2007	7,3500	-4,55%	7,3500	7,4500	7,2500	86.117	633.718,63
22/3/2007	7,7000	6,94%	7,4500	7,8000	7,3500	148.854	1.130.038,07
21/3/2007	7,2000	-12,73%	7,7500	7,8000	7,1000	323.277	2.397.100,62
20/3/2007	8,2500	-6,25%	8,8000	8,8000	8,1500	131.414	1.098.503,07
19/3/2007	8,8000	-1,68%	8,9000	9,0500	8,7000	105.537	932.943,21
16/3/2007	8,9500	-0,56%	9,0000	9,2000	8,9000	102.046	919.730,26
15/3/2007	9,0000	-0,55%	9,1500	9,4000	9,0000	72.024	662.813,92
14/3/2007	9,0500	-5,24%	9,0500	9,3500	9,0000	58.564	538.132,40
13/3/2007	9,5500	-4,02%	9,9500	10,0500	9,3500	81.677	794.908,21
12/3/2007	9,9500	-1,00%	10,0500	10,1500	9,9500	72.028	723.358,94
09/3/2007	10,0500	-1,95%	10,2500	10,3000	10,0500	60.195	610.892,05
08/3/2007	10,2500	-0,97%	10,3500	10,5000	10,2500	85.973	890.082,82
07/3/2007	10,3500	1,47%	10,3000	10,4500	10,1500	34.895	359.110,77
06/3/2007	10,2000	-0,97%	10,3000	10,4000	10,1500	43.760	449.191,05
05/3/2007	10,3000	-0,96%	10,0500	10,3000	10,0500	46.933	478.201,65
02/3/2007	10,4000	1,96%	10,5500	10,7500	10,2500	50.873	531.682,84
01/3/2007	10,2000	0,49%	10,4000	10,5000	10,1500	35.949	369.369,62
28/2/2007	10,1500	-4,25%	10,4500	10,6000	10,0500	64.355	667.309,27
27/2/2007	10,6000	-2,30%	10,5000	10,9500	10,4500	57.247	610.497,69
26/2/2007	10,8500	0,00%	10,8500	10,8500	10,5500	47.979	508.762,62
23/2/2007	10,8500	1,88%	10,5500	10,8500	10,4000	38.932	412.836,91
22/2/2007	10,6500	1,43%	10,5000	10,7500	10,5000	46.328	492.738,49
21/2/2007	10,5000	1,45%	10,3500	10,5500	10,2000	98.617	1.027.444,87
20/2/2007	10,3500	-2,36%	10,6500	10,7000	10,3000	39.526	416.349,49
16/2/2007	10,6000	-1,40%	10,7500	10,8500	10,6000	22.433	240.326,29
15/2/2007	10,7500	-1,38%	10,9000	11,0500	10,7500	48.749	525.987,98
14/2/2007	10,9000	-0,46%	10,9000	11,0000	10,8500	18.649	203.125,05
13/2/2007	10,9500	0,46%	10,9000	11,0500	10,7500	25.418	275.927,52
12/2/2007	10,9000	-2,24%	11,1500	11,1500	10,8500	38.475	423.910,03
09/2/2007	11,1500	-1,33%	11,4500	11,5000	11,1500	25.263	284.364,01
08/2/2007	11,3000	-0,44%	11,4000	11,5500	11,3000	20.968	237.469,72
07/2/2007	11,3500	-0,44%	11,3500	11,5000	11,3500	18.031	205.290,86
06/2/2007	11,4000	-0,44%	11,5500	11,6000	11,3500	50.308	577.688,49
05/2/2007	11,4500	0,44%	11,6000	11,6500	11,4500	23.968	275.696,45
02/2/2007	11,4000	-2,15%	11,6500	11,7000	11,4000	23.121	266.140,01
01/2/2007	11,6500	1,75%	11,7000	11,7000	11,4500	37.480	431.578,61
31/1/2007	11,4500	-0,87%	11,5500	11,7000	11,4500	91.779	1.062.700,68
30/1/2007	11,5500	0,00%	11,5500	11,7500	11,5500	12.621	146.555,85
29/1/2007	11,5500	-2,12%	11,7500	11,8500	11,5500	39.630	461.329,68
26/1/2007	11,8000	-1,67%	11,8000	11,9000	11,7500	18.640	220.081,21
25/1/2007	12,0000	-1,23%	11,9500	12,2000	11,9000	41.953	504.194,10
24/1/2007	12,1500	1,25%	12,0000	12,1500	11,7500	88.397	1.054.199,16
23/1/2007	12,0000	-0,41%	12,0500	12,1500	11,7500	20.169	240.463,58
22/1/2007	12,0500	0,42%	12,2000	12,3000	11,9500	44.140	535.981,47
19/1/2007	12,0000	1,69%	11,8500	12,1500	11,7000	75.335	903.567,95
18/1/2007	11,8000	5,36%	11,3000	11,8000	11,1500	83.674	973.869,56
17/1/2007	11,2000	1,82%	11,0000	11,5000	11,0000	38.009	425.851,99
16/1/2007	11,0000	-2,22%	11,1000	11,2500	11,0000	39.282	434.842,03
15/1/2007	11,2500	-0,44%	11,3000	11,4500	11,1000	52.766	596.413,40
12/1/2007	11,3000	-0,88%	11,4000	11,7000	11,3000	24.436	278.924,85
11/1/2007	11,4000	3,64%	11,3500	11,5500	11,1500	62.518	714.463,72
10/1/2007	11,0000	-1,79%	11,3000	11,4500	11,0000	41.959	472.592,51
09/1/2007	11,2000	0,00%	11,1000	11,5500	10,9500	73.472	828.030,67
08/1/2007	11,2000	-2,18%	11,3500	11,5500	11,2000	18.024	205.234,57
05/1/2007	11,4500	0,88%	11,3000	11,6500	11,3000	55.070	635.228,25
04/1/2007	11,3500	3,65%	10,9500	11,6000	10,8500	104.637	1.183.008,05
03/1/2007	10,9500	-0,90%	10,9000	11,2500	10,9000	25.552	283.241,63
02/1/2007	11,0500	-2,21%	11,2000	11,3500	11,0500	42.985	479.366,26
29/12/2006	11,3000	0,89%	11,2500	11,3500	11,2000	10.239	115.364,11
28/12/2006	11,2000	-1,32%	11,2500	11,3500	11,1000	12.372	138.848,51
27/12/2006	11,3500	2,25%	10,9500	11,3500	10,9500	8.019	89.961,08
22/12/2006	11,1000	1,37%	10,9000	11,1000	10,9000	7.912	87.486,27
21/12/2006	10,9500	-1,35%	10,9000	11,1000	10,9000	15.273	167.533,61
20/12/2006	11,1000	-2,20%	11,2000	11,4000	11,0500	21.239	238.094,47
19/12/2006	11,3500	2,25%	11,0000	11,4500	10,9000	32.187	360.271,96
18/12/2006	11,1000	0,45%	11,0500	11,3500	10,7000	74.665	822.159,29
15/12/2006	11,0500	-1,78%	11,0000	11,3000	11,0000	45.407	505.740,14
14/12/2006	11,2500	1,35%	11,1000	11,3500	11,0500	61.668	692.730,20
13/12/2006	11,1000	0,00%	11,1000	11,3500	11,0000	57.110	638.195,20
12/12/2006	11,1000	1,37%	10,9500	11,3500	10,9500	15.347	170.429,79
11/12/2006	10,9500	-2,23%	11,2000	11,2000	10,8500	24.925	273.614,39
08/12/2006	11,2000	-4,27%	11,7500	11,7500	11,2000	23.615	269.167,82
07/12/2006	11,7000	3,08%	11,5500	11,8000	11,5500	52.787	617.377,47
06/12/2006	11,3500	-0,44%	11,5500	11,7500	11,2500	46.069	529.393,85
05/12/2006	11,4000	-1,72%	11,7500	11,7500	11,3500	15.106	173.282,51
04/12/2006	11,6000	-4,13%	11,9000	11,9000	11,5000	52.990	617.875,19
01/12/2006	12,1000	6,14%	11,4000	12,1000	11,4000	120.964	1.434.463,21
30/11/2006	11,4000	3,17%	10,9500	11,4000	10,9500	49.366	551.540,73
29/11/2006	11,0500	-0,45%	11,1000	11,3000	10,9500	31.778	353.561,06
28/11/2006	11,1000	-0,45%	11,0500	11,3000	10,9500	60.948	675.648,81
27/11/2006	11,1500	0,45%	11,2000	11,3500	11,1500	48.204	541.266,56
24/11/2006	11,1000	5,21%	10,7500	11,5500	10,6500	170.859	1.904.357,13
23/11/2006	10,5500	2,93%	10,6000	10,6000	10,4000	46.221	487.327,61
22/11/2006	10,2500	1,99%	10,0500	10,4000	10,0500	58.986	605.570,14
21/11/2006	10,0500	-0,99%	10,3500	10,3500	10,0000	28.107	283.110,30
20/11/2006	10,1500	-2,40%	10,4000	10,4000	10,1000	44.579	454.586,82
17/11/2006	10,4000	-1,42%	10,6500	10,6500	10,2000	49.097	509.301,26
16/11/2006	10,5500	-0,47%	10,6000	10,7500	10,4000	62.414	659.459,12
15/11/2006	10,6000	0,95%	10,6000	10,7000	10,5500	80.907	859.010,39
14/11/2006	10,5000	1,45%	10,4500	10,5500	10,1500	77.458	800.722,80
13/11/2006	10,3500	-3,27%	10,6500	10,7000	10,2000	77.563	814.417,36
10/11/2006	10,7000	1,42%	10,6500	10,8500	10,5500	96.194	1.029.675,75
09/11/2006	10,5500	8,21%	10,1500	10,5500	10,0500	267.619	2.755.891,19
08/11/2006	9,7500	-19,75%	10,9500	10,9500	9,7500	761.766	7.672.298,60
07/11/2006	12,1500	-2,02%	12,4000	12,4500	12,0500	49.015	595.545,16
06/11/2006	12,4000	0,40%	12,4500	12,4500	12,1000	19.913	245.618,83
03/11/2006	12,3500	2,92%	12,2000	12,4500	12,0500	34.300	421.572,32
02/11/2006	12,0000	-3,23%	12,4500	12,4500	12,0000	33.701	410.466,15
01/11/2006	12,4000	2,06%	12,1500	12,4500	12,1500	55.286	682.761,06
31/10/2006	12,1500	1,25%	11,8000	12,1500	11,8000	27.735	335.022,98
30/10/2006	12,0000	-0,83%	12,1000	12,1500	11,8500	28.307	338.440,54
27/10/2006	12,1000	0,41%	12,1500	12,3000	12,0000	37.124	451.084,49
26/10/2006	12,0500	-0,82%	12,1000	12,4500	12,0000	74.272	910.013,07
25/10/2006	12,1500	0,00%	12,0000	12,7000	11,5500	168.540	2.050.827,58
24/10/2006	12,1500	-2,41%	12,4500	12,4500	11,9500	79.869	967.582,05
23/10/2006	12,4500	1,22%	12,7000	12,7000	12,1500	60.614	750.015,82
20/10/2006	12,3000	-1,20%	12,4500	12,7500	12,2000	35.356	438.832,51
19/10/2006	12,4500	-1,58%	12,9000	12,9500	12,4000	36.394	461.254,81
18/10/2006	12,6500	-1,17%	12,9000	12,9000	12,1500	43.737	551.301,17
17/10/2006	12,8000	-1,16%	13,0000	13,0000	12,7500	21.583	276.873,26
16/10/2006	12,9500	-0,77%	12,8000	13,1500	12,8000	47.488	617.645,50
13/10/2006	13,0500	1,56%	12,9500	13,1500	12,8500	63.565	826.898,14
12/10/2006	12,8500	1,58%	12,6500	12,9500	12,5500	76.657	979.144,50
11/10/2006	12,6500	0,80%	12,5500	12,7500	12,5000	24.388	308.574,89
10/10/2006	12,5500	2,03%	12,4500	12,6000	12,4000	22.503	281.311,97
09/10/2006	12,3000	-3,15%	12,6500	12,7000	12,3000	33.237	415.557,59
06/10/2006	12,7000	2,01%	12,3500	12,8000	12,3500	72.216	910.119,36
05/10/2006	12,4500	-0,80%	12,8500	12,8500	12,3500	33.761	422.268,24
04/10/2006	12,5500	5,91%	12,1000	12,5500	11,9500	166.114	2.048.867,14
03/10/2006	11,8500	2,16%	11,4500	11,8500	11,4500	58.132	682.690,29
02/10/2006	11,6000	-1,69%	11,4500	11,8500	11,4500	65.387	763.921,19
29/9/2006	11,8000	2,61%	11,3500	11,9000	11,3000	192.945	2.235.559,47
28/9/2006	11,5000	-14,18%	12,3500	12,5500	11,2500	544.140	6.428.976,48
27/9/2006	13,4000	-2,19%	13,7000	13,7500	13,4000	30.304	410.453,82
26/9/2006	13,7000	2,24%	13,4000	13,7500	13,2500	85.626	1.152.994,56
25/9/2006	13,4000	-2,55%	13,7500	13,9500	13,4000	36.559	498.403,04
22/9/2006	13,7500	1,10%	13,5000	13,7500	13,5000	53.187	724.079,94
21/9/2006	13,6000	-0,73%	13,9500	13,9500	13,5000	36.105	498.493,16
20/9/2006	13,7000	-0,36%	13,7500	13,8500	13,7000	33.260	456.727,74
19/9/2006	13,7500	0,36%	13,7000	13,8500	13,6000	10.301	141.580,24
18/9/2006	13,7000	-1,79%	13,7500	13,9500	13,6000	7.721	106.196,04
15/9/2006	13,9500	1,82%	13,7000	14,1500	13,7000	51.884	723.473,72
14/9/2006	13,7000	-1,79%	14,0500	14,0500	13,7000	26.547	369.178,88
13/9/2006	13,9500	1,82%	14,0500	14,1500	13,7000	32.540	452.289,28
12/9/2006	13,7000	-1,79%	13,9500	14,0500	13,7000	69.795	971.942,02
11/9/2006	13,9500	2,57%	13,7500	13,9500	13,6000	44.669	615.581,94
08/9/2006	13,6000	-3,89%	14,0500	14,1500	13,5000	65.085	892.573,58
07/9/2006	14,1500	1,43%	13,7500	14,1500	13,6000	40.959	567.280,88
06/9/2006	13,9500	-3,13%	14,4000	14,5000	13,9500	54.649	773.429,80
05/9/2006	14,4000	2,49%	14,0500	14,4000	14,0500	41.493	592.055,56
04/9/2006	14,0500	0,00%	14,0500	14,4000	13,9500	30.627	433.361,82
01/9/2006	14,0500	1,44%	13,9500	14,1500	13,8500	33.261	466.809,20
31/8/2006	13,8500	1,84%	13,9500	13,9500	13,6000	27.729	381.537,30
30/8/2006	13,6000	-1,81%	14,0500	14,1500	13,6000	19.268	265.511,54
29/8/2006	13,8500	1,84%	14,0500	14,2000	13,7500	59.354	827.134,78
28/8/2006	13,6000	-2,51%	13,7500	13,9500	13,5000	36.825	503.811,36
25/8/2006	13,9500	-0,71%	14,0500	14,0500	13,7500	47.596	662.592,50
24/8/2006	14,0500	-1,06%	14,2000	14,3000	14,0500	57.116	808.901,64
23/8/2006	14,2000	0,00%	14,1500	14,5000	14,0500	54.049	768.170,94
22/8/2006	14,2000	-2,41%	14,6500	14,6500	14,0500	80.145	1.150.957,68
21/8/2006	14,5500	5,82%	13,9500	14,5500	13,9500	115.472	1.647.276,60
18/8/2006	13,7500	0,36%	13,7500	14,0500	13,7000	36.394	503.301,20
17/8/2006	13,7000	-1,08%	14,0500	14,2000	13,7000	73.685	1.024.449,08
16/8/2006	13,8500	0,00%	14,4000	14,4000	13,8500	138.457	1.947.963,32
14/8/2006	13,8500	0,00%	13,8500	14,3000	13,8500	38.614	541.369,96
11/8/2006	13,8500	-2,12%	14,4000	14,5500	13,7500	79.405	1.122.682,18
10/8/2006	14,1500	-4,71%	14,6500	14,6500	14,1500	62.933	904.016,36
09/8/2006	14,8500	0,68%	14,8500	14,9500	14,4000	56.906	836.544,84
08/8/2006	14,7500	-3,59%	15,5500	15,7500	14,7500	114.648	1.729.153,90
07/8/2006	15,3000	4,44%	14,8500	15,8000	14,5000	162.799	2.474.359,06
04/8/2006	14,6500	0,69%	14,7500	14,9500	14,5500	31.019	457.528,38
03/8/2006	14,5500	0,00%	14,4000	14,9500	14,1500	98.132	1.426.643,98
02/8/2006	14,5500	5,82%	13,7500	14,6500	13,7500	52.728	752.850,54
01/8/2006	13,7500	-2,83%	14,2000	14,5000	13,7500	34.857	494.497,30
31/7/2006	14,1500	3,28%	14,1500	14,2000	13,9500	39.503	556.761,04
28/7/2006	13,7000	-1,79%	14,2000	14,6500	13,7000	155.448	2.203.634,68
27/7/2006	13,9500	12,50%	12,5500	14,0500	12,1000	350.268	4.550.890,29
26/7/2006	12,4000	-1,20%	12,7000	12,7500	12,4000	57.705	726.406,76
25/7/2006	12,5500	0,00%	12,6500	12,9500	12,5500	40.310	514.642,97
24/7/2006	12,5500	-2,33%	12,8500	12,8500	12,5500	22.190	280.888,44
21/7/2006	12,8500	-1,15%	12,7500	13,0000	12,5500	47.963	615.213,36
20/7/2006	13,0000	0,78%	13,1500	13,2500	12,9500	31.855	417.306,82
19/7/2006	12,9000	-0,39%	13,2000	13,2500	12,9000	94.162	1.229.394,12
18/7/2006	12,9500	0,00%	12,9000	13,2500	12,8500	189.703	2.458.830,90
17/7/2006	12,9500	-4,78%	13,3500	13,4000	12,7500	145.174	1.884.097,64
14/7/2006	13,6000	-7,17%	14,6500	14,6500	13,6000	104.494	1.460.223,78
13/7/2006	14,6500	-2,33%	14,9500	14,9500	14,5500	19.872	292.545,74
12/7/2006	15,0000	1,69%	14,9500	15,1000	14,8500	20.598	308.152,06
11/7/2006	14,7500	-1,34%	15,3000	15,3000	14,7500	31.474	470.646,20
10/7/2006	14,9500	-4,47%	15,6500	15,6500	14,9500	32.100	487.875,48
07/7/2006	15,6500	3,64%	15,1000	15,6500	15,0000	28.988	446.732,54
06/7/2006	15,1000	-1,31%	15,3500	15,4500	14,9500	50.541	761.137,38
05/7/2006	15,3000	-0,97%	15,4500	15,5500	15,1000	30.702	469.171,90
04/7/2006	15,4500	-1,28%	15,6500	15,7500	15,3500	23.077	359.538,66
03/7/2006	15,6500	0,00%	16,2500	16,2500	15,4500	30.343	476.350,32
30/6/2006	15,6500	1,95%	15,8000	15,9000	15,6500	30.598	483.218,50
29/6/2006	15,3500	0,00%	15,5500	15,6500	15,2000	75.422	1.166.360,14
28/6/2006	15,3500	-1,29%	15,4500	15,7500	15,2000	38.366	595.551,12
27/6/2006	15,5500	0,00%	15,3500	15,6500	15,1000	40.320	621.011,40
26/6/2006	15,5500	0,00%	15,5500	15,8000	15,3000	9.629	149.719,88
23/6/2006	15,5500	-2,20%	15,7500	16,1000	15,3500	55.972	872.666,52
22/6/2006	15,9000	0,00%	16,4500	16,4500	15,9000	28.693	460.423,14

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,1000	8,91 %	0,0900	97.708
ΝΤΟΠΛΕΡ	0,7550	4,86 %	0,0350	31.480
ΔΕΗ	15,7000	4,04 %	0,6100	970.308
ΛΑΝΑΚ	1,5600	4,00 %	0,0600	501
ΕΛΧΑ	3,3100	3,44 %	0,1100	259.878
ΠΕΙΡ	7,0040	3,43 %	0,2320	6.252.231
ΕΛΠΕ	7,8950	3,34 %	0,2550	889.224
ΙΝΛΙΦ	5,6400	3,30 %	0,1800	32.270
ΒΙΟ	8,7600	3,18 %	0,2700	194.376
ΜΑΘΙΟ	0,8400	3,07 %	0,0250	1.302

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,3100	-2,96 %	-0,0400	2.152
ΤΖΚΑ	1,3350	-2,91 %	-0,0400	9.037
AKTR	8,1800	-2,73 %	-0,2300	838.045
ΒΙΟΚΑ	1,8600	-2,62 %	-0,0500	17.305
ΦΒΜΕΖΖ	0,0650	-2,26 %	-0,0015	993.621
ΒΙΟΣΚ	3,1100	-2,20 %	-0,0700	53.334
EIS	1,6540	-2,01 %	-0,0340	84.612
ΕΛΙΝ	2,4600	-1,99 %	-0,0500	8.080
ΑΒΕ	0,4990	-1,77 %	-0,0090	18.242
ΣΠΙ	0,5940	-1,66 %	-0,0100	26.823

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0040	3,43 %	0,2320	43.425.601
ΕΥΡΩΒ	3,2900	0,89 %	0,0290	40.623.664
ΕΤΕ	13,0950	2,75 %	0,3500	30.660.045
ΑΛΦΑ	3,4890	2,62 %	0,0890	18.993.692
ΔΕΗ	15,7000	4,04 %	0,6100	15.172.623
ΟΠΑΠ	17,6700	-1,56 %	-0,2800	10.792.502
MTLN	44,4200	0,95 %	0,4200	9.937.051
ΕΛΠΕ	7,8950	3,34 %	0,2550	6.962.253
AKTR	8,1800	-2,73 %	-0,2300	6.725.170
ΜΠΕΛΑ	28,2000	2,40 %	0,6600	6.471.468

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2900	0,89 %	12.355.238	40,62εκ.
ΠΕΙΡ	7,0040	3,43 %	6.252.231	43,43εκ.
ΑΛΦΑ	3,4890	2,62 %	5.453.987	18,99εκ.
ΕΤΕ	13,0950	2,75 %	2.354.469	30,66εκ.
ΙΝΛΟΤ	1,1160	0,00 %	2.075.954	2,31εκ.
ΦΒΜΕΖΖ	0,0650	-2,26 %	993.621	64.614
ΔΕΗ	15,7000	4,04 %	970.308	15,17εκ.
ΕΛΠΕ	7,8950	3,34 %	889.224	6,96εκ.
AKTR	8,1800	-2,73 %	838.045	6,73εκ.
CREDIA	1,5180	2,43 %	661.960	1,01εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6540	-2,01 %	84.612	0,55 %
ΠΕΙΡ	7,0040	3,43 %	6.252.231	0,50 %
AKTR	8,1800	-2,73 %	838.045	0,41 %
ΕΧΑΕ	6,2900	0,80 %	245.506	0,41 %
ΕΥΡΩΒ	3,2900	0,89 %	12.355.238	0,34 %
ΒΙΟΣΚ	3,1100	-2,20 %	53.334	0,31 %
ΤΖΚΑ	1,3350	-2,91 %	9.037	0,30 %
ΦΟΥΝΤΛ	1,1000	8,91 %	97.708	0,29 %
ΕΛΠΕ	7,8950	3,34 %	889.224	0,29 %
ΕΚΤΕΡ	3,1050	0,65 %	76.589	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,1000	8,91 %	97.708	10,40 %
ΝΤΟΠΛΕΡ	0,7550	4,86 %	31.480	5,56 %
ΜΑΘΙΟ	0,8400	3,07 %	1.302	5,52 %
ΕΒΡΟΦ	2,7800	2,58 %	2.190	5,17 %
ΔΕΗ	15,7000	4,04 %	970.308	4,77 %
ΔΟΜΙΚ	2,1200	-0,93 %	27.415	4,67 %
ΔΡΟΜΕ	0,3460	1,76 %	458	4,41 %
ΠΑΠ	3,0200	2,03 %	15.083	4,39 %
ΣΕΝΤΡ	0,3260	-1,51 %	131.072	4,23 %
ΔΑΙΟΣ	7,3000	2,82 %	1.056	4,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%