Συνεχης ενημερωση

ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)

2,3300 €

-0,0100 (-0,43%)

Άνοιγμα 2,3300
Υψηλό 2,3300
Χαμηλό 2,2800

Όγκος 2.131
Τζίρος 4.909 €
Πράξεις 22

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/1/2010	2,0500	-2,38%	2,1000	2,1000	2,0500	7.424	,00
28/1/2010	2,1000	0,00%	2,1000	2,1500	2,0500	22.365	,00
27/1/2010	2,1000	-2,33%	2,1000	2,1500	2,1000	4.345	,00
26/1/2010	2,1500	2,38%	2,1000	2,2000	2,1000	20.225	,00
25/1/2010	2,1000	7,69%	1,9500	2,1000	1,9000	21.168	,00
22/1/2010	1,9500	0,00%	1,9000	2,0000	1,9000	14.087	,00
21/1/2010	1,9500	-4,88%	1,9000	2,0500	1,8500	71.173	,00
20/1/2010	2,0500	-2,38%	2,1000	2,1000	2,0000	22.683	,00
19/1/2010	2,1000	2,44%	2,0500	2,1500	2,0500	17.700	,00
18/1/2010	2,0500	-2,38%	2,0000	2,1500	1,9500	102.042	,00
15/1/2010	2,1000	0,00%	2,1000	2,2000	2,0500	14.640	,00
14/1/2010	2,1000	-2,33%	2,1000	2,1500	2,0500	12.200	,00
13/1/2010	2,1500	-2,27%	2,1500	2,1500	2,0500	54.928	,00
12/1/2010	2,2000	0,00%	2,2000	2,2000	2,1500	4.111	,00
11/1/2010	2,2000	-4,35%	2,2500	2,3000	2,1500	37.878	,00
08/1/2010	2,3000	-2,13%	2,3000	2,3500	2,3000	12.183	,00
07/1/2010	2,3500	0,00%	2,3000	2,4000	2,3000	13.295	,00
05/1/2010	2,3500	4,44%	2,2500	2,4000	2,2500	35.706	,00
04/1/2010	2,2500	0,00%	2,2500	2,2500	2,2000	851	,00
31/12/2009	2,2500	-2,17%	2,3000	2,3000	2,2000	23.150	52.625,00
30/12/2009	2,3000	0,00%	2,3000	2,3500	2,2500	12.519	28.588,15
29/12/2009	2,3000	4,55%	2,3000	2,3000	2,2500	12.965	29.514,34
28/12/2009	2,2000	2,33%	2,1500	2,3000	2,1500	28.130	61.313,30
23/12/2009	2,1500	0,00%	2,1500	2,1500	2,1000	14.048	30.151,29
22/12/2009	2,1500	0,00%	2,1000	2,2500	2,1000	32.079	69.009,98
21/12/2009	2,1500	2,38%	2,1000	2,2000	2,1000	11.371	24.441,16
18/12/2009	2,1000	-2,33%	2,1000	2,1500	2,1000	3.940	8.299,42
17/12/2009	2,1500	0,00%	2,2000	2,2500	2,1000	31.965	68.900,27
16/12/2009	2,1500	2,38%	2,1000	2,2000	2,1000	15.910	33.940,75
15/12/2009	2,1000	2,44%	2,0000	2,1500	2,0000	21.680	45.489,32
14/12/2009	2,0500	-4,65%	2,0500	2,1000	2,0000	18.381	37.426,60
11/12/2009	2,1500	4,88%	2,1500	2,2000	2,1000	39.415	85.012,08
10/12/2009	2,0500	-4,65%	2,0000	2,1000	2,0000	7.928	16.156,42
09/12/2009	2,1500	-6,52%	2,2000	2,2000	2,1000	15.751	34.129,42
08/12/2009	2,3000	0,00%	2,3000	2,4000	2,2000	75.181	173.466,15
07/12/2009	2,3000	6,98%	2,3000	2,3500	2,2500	57.695	134.014,23
04/12/2009	2,1500	2,38%	2,1000	2,3000	1,9500	87.584	189.403,31
03/12/2009	2,1000	0,00%	2,1500	2,1500	2,0500	36.095	75.940,15
02/12/2009	2,1000	7,69%	2,0500	2,1000	2,0000	33.872	70.298,08
01/12/2009	1,9500	8,33%	1,9500	2,0000	1,9500	29.844	,00
30/11/2009	1,8000	16,13%	1,7000	1,8500	1,7000	71.154	,00
27/11/2009	1,5500	0,00%	1,5500	1,6000	1,5500	65.283	,00
26/11/2009	1,5500	-3,13%	1,5000	1,6000	1,4500	57.170	,00
25/11/2009	1,6000	-5,88%	1,7000	1,7000	1,5500	66.152	,00
24/11/2009	1,7000	-5,56%	1,8000	1,8000	1,6500	111.244	,00
23/11/2009	1,8000	-5,26%	1,8500	1,8500	1,7500	70.266	,00
20/11/2009	1,9000	-2,56%	1,9000	1,9500	1,8500	16.751	,00
19/11/2009	1,9500	-4,88%	2,0000	2,0500	1,9500	20.751	,00
18/11/2009	2,0500	0,00%	2,0500	2,0500	2,0000	2.938	,00
17/11/2009	2,0500	2,50%	1,9500	2,1000	1,9500	20.810	,00
16/11/2009	2,0000	0,00%	2,0000	2,0000	1,9500	10.727	,00
13/11/2009	2,0000	-2,44%	2,0000	2,0500	1,9500	28.803	,00
12/11/2009	2,0500	-2,38%	2,0500	2,0500	2,0000	18.393	,00
11/11/2009	2,1000	-2,33%	2,1000	2,1000	2,0500	21.128	,00
10/11/2009	2,1500	4,88%	2,2000	2,2000	2,1000	21.427	,00
09/11/2009	2,0500	2,50%	2,0500	2,1500	2,0000	67.906	,00
06/11/2009	2,0000	2,56%	1,9500	2,0500	1,9500	21.750	,00
05/11/2009	1,9500	-2,50%	1,9500	2,0000	1,9500	29.465	,00
04/11/2009	2,0000	0,00%	1,9500	2,0000	1,9500	40.315	,00
03/11/2009	2,0000	-2,44%	2,0000	2,0000	1,9500	34.544	,00
02/11/2009	2,0500	-2,38%	2,0500	2,0500	2,0000	39.331	,00
30/10/2009	2,1000	2,44%	2,1500	2,1500	2,1000	9.082	,00
29/10/2009	2,0500	-2,38%	2,0500	2,1000	2,0000	34.921	,00
27/10/2009	2,1000	-4,55%	2,1000	2,1500	2,0500	125.471	,00
26/10/2009	2,2000	-2,22%	2,2000	2,2500	2,1500	25.915	,00
23/10/2009	2,2500	-2,17%	2,2500	2,2500	2,2000	37.392	,00
22/10/2009	2,3000	0,00%	2,3000	2,3500	2,2500	40.335	,00
21/10/2009	2,3000	-2,13%	2,3500	2,3500	2,2500	27.590	,00
20/10/2009	2,3500	0,00%	2,3000	2,4000	2,3000	15.106	,00
19/10/2009	2,3500	-2,08%	2,3500	2,4000	2,3000	16.039	,00
16/10/2009	2,4000	-2,04%	2,4000	2,4000	2,3500	21.486	,00
15/10/2009	2,4500	0,00%	2,4500	2,5000	2,4000	31.174	,00
14/10/2009	2,4500	0,00%	2,4500	2,5000	2,4000	76.169	,00
13/10/2009	2,4500	0,00%	2,4500	2,4500	2,4000	28.482	,00
12/10/2009	2,4500	2,08%	2,4000	2,5000	2,4000	28.705	,00
09/10/2009	2,4000	0,00%	2,4000	2,4000	2,3500	8.312	,00
08/10/2009	2,4000	0,00%	2,4500	2,4500	2,4000	61.490	,00
07/10/2009	2,4000	2,13%	2,4000	2,4000	2,3500	6.860	,00
06/10/2009	2,3500	-4,08%	2,4000	2,4000	2,3000	44.880	,00
05/10/2009	2,4500	2,08%	2,5000	2,5000	2,4000	47.943	,00
02/10/2009	2,4000	6,67%	2,3500	2,5000	2,3000	96.570	,00
01/10/2009	2,2500	-2,17%	2,3000	2,3000	2,2000	75.083	,00
30/9/2009	2,3000	-2,13%	2,3500	2,4000	2,3000	26.489	,00
29/9/2009	2,3500	2,17%	2,2500	2,4500	2,2500	142.891	,00
28/9/2009	2,3000	2,22%	2,2500	2,3500	2,2500	34.990	,00
25/9/2009	2,2500	0,00%	2,2500	2,2500	2,2500	14.340	,00
24/9/2009	2,2500	-4,26%	2,3500	2,3500	2,2500	26.285	,00
23/9/2009	2,3500	0,00%	2,4000	2,4000	2,3000	31.245	,00
22/9/2009	2,3500	0,00%	2,4000	2,4000	2,3500	14.647	,00
21/9/2009	2,3500	-4,08%	2,3500	2,4000	2,3500	42.595	,00
18/9/2009	2,4500	2,08%	2,4500	2,5000	2,4000	27.669	,00
17/9/2009	2,4000	9,09%	2,4000	2,5000	2,4000	121.422	,00
16/9/2009	2,2000	0,00%	2,2000	2,2500	2,1500	34.441	,00
15/9/2009	2,2000	2,33%	2,2000	2,2000	2,1500	15.019	,00
14/9/2009	2,1500	-4,44%	2,1000	2,2000	2,1000	36.333	,00
11/9/2009	2,2500	2,27%	2,2500	2,3000	2,2500	25.904	,00
10/9/2009	2,2000	-4,35%	2,3000	2,3000	2,2000	24.447	,00
09/9/2009	2,3000	-2,13%	2,3500	2,3500	2,2500	12.285	,00
08/9/2009	2,3500	0,00%	2,3500	2,4000	2,3000	13.513	,00
07/9/2009	2,3500	2,17%	2,3500	2,4000	2,3000	9.798	,00
04/9/2009	2,3000	4,55%	2,3000	2,3500	2,2500	22.577	,00
03/9/2009	2,2000	-2,22%	2,1500	2,2500	2,1500	14.001	,00
02/9/2009	2,2500	0,00%	2,2500	2,3000	2,2000	13.697	,00
01/9/2009	2,2500	-4,26%	2,3000	2,3000	2,2500	30.273	,00
31/8/2009	2,3500	-2,08%	2,3500	2,4000	2,3500	12.711	,00
28/8/2009	2,4000	-4,00%	2,5000	2,5000	2,4000	21.900	,00
27/8/2009	2,5000	-1,96%	2,5000	2,5500	2,4500	8.884	,00
26/8/2009	2,5500	2,00%	2,5500	2,6000	2,5000	30.881	,00
25/8/2009	2,5000	2,04%	2,4500	2,5500	2,4500	25.714	,00
24/8/2009	2,4500	2,08%	2,4500	2,5000	2,4000	54.047	,00
21/8/2009	2,4000	2,13%	2,3500	2,4000	2,3500	19.871	,00
20/8/2009	2,3500	2,17%	2,4000	2,4000	2,3000	25.970	,00
19/8/2009	2,3000	-2,13%	2,3000	2,3500	2,2500	6.185	,00
18/8/2009	2,3500	0,00%	2,3000	2,4000	2,3000	17.100	,00
17/8/2009	2,3500	-2,08%	2,4000	2,4000	2,2500	41.471	,00
14/8/2009	2,4000	-2,04%	2,4000	2,4500	2,3500	7.378	,00
13/8/2009	2,4500	0,00%	2,4500	2,5000	2,4500	14.687	,00
12/8/2009	2,4500	0,00%	2,4500	2,4500	2,4000	9.911	,00
11/8/2009	2,4500	0,00%	2,4500	2,4500	2,4000	20.127	,00
10/8/2009	2,4500	2,08%	2,5000	2,5000	2,4000	39.921	,00
07/8/2009	2,4000	-2,04%	2,4000	2,5000	2,3500	24.611	,00
06/8/2009	2,4500	2,08%	2,4000	2,5000	2,3500	38.556	,00
05/8/2009	2,4000	-2,04%	2,4500	2,4500	2,4000	34.630	,00
04/8/2009	2,4500	-2,00%	2,4000	2,5000	2,4000	1.045.213	,00
03/8/2009	2,5000	0,00%	2,5500	2,5500	2,4500	29.718	,00
31/7/2009	2,5000	0,00%	2,4500	2,5500	2,4000	28.133	,00
30/7/2009	2,5000	2,04%	2,5500	2,5500	2,4500	12.174	,00
29/7/2009	2,4500	2,08%	2,4000	2,5000	2,4000	11.949	,00
28/7/2009	2,4000	-5,88%	2,5000	2,5000	2,3500	28.636	,00
27/7/2009	2,5500	4,08%	2,5500	2,6000	2,5000	27.226	,00
24/7/2009	2,4500	11,36%	2,3500	2,6000	2,3000	50.132	,00
23/7/2009	2,2000	2,33%	2,2000	2,2500	2,1000	16.395	,00
22/7/2009	2,1500	0,00%	2,1000	2,1500	2,1000	9.186	,00
21/7/2009	2,1500	-2,27%	2,2000	2,2000	2,1000	9.340	,00
20/7/2009	2,2000	4,76%	2,1500	2,2500	2,1500	24.802	,00
17/7/2009	2,1000	2,44%	2,1000	2,1500	2,0500	10.966	,00
16/7/2009	2,0500	0,00%	2,0000	2,2000	2,0000	49.712	,00
15/7/2009	2,0500	-4,65%	2,1500	2,1500	1,9500	71.522	,00
14/7/2009	2,1500	0,00%	2,1500	2,2500	2,1000	33.933	,00
13/7/2009	2,1500	-6,52%	2,2500	2,2500	2,1000	65.414	,00
10/7/2009	2,3000	2,22%	2,3000	2,3500	2,3000	13.200	,00
09/7/2009	2,2500	0,00%	2,2000	2,4000	2,1500	70.434	,00
08/7/2009	2,2500	-6,25%	2,3500	2,3500	2,2000	61.701	,00
07/7/2009	2,4000	-4,00%	2,5000	2,5000	2,4000	22.037	,00
06/7/2009	2,5000	2,04%	2,5000	2,5000	2,4500	21.830	,00
03/7/2009	2,4500	-2,00%	2,4500	2,5000	2,4000	17.332	,00
02/7/2009	2,5000	2,04%	2,4000	2,6000	2,4000	77.462	,00
01/7/2009	2,4500	2,08%	2,5000	2,5500	2,2500	60.998	,00
30/6/2009	2,4000	6,67%	2,3500	2,4500	2,3500	66.177	,00
29/6/2009	2,2500	-2,17%	2,3000	2,3000	2,2000	15.530	,00
26/6/2009	2,3000	2,22%	2,3000	2,3500	2,2500	40.148	,00
25/6/2009	2,2500	0,00%	2,3000	2,3500	2,1500	78.772	,00
24/6/2009	2,2500	4,65%	2,2500	2,3000	2,2500	40.443	,00
23/6/2009	2,1500	-6,52%	2,2000	2,2000	2,1000	76.500	,00
22/6/2009	2,3000	0,00%	2,2500	2,3500	2,2500	19.400	,00
19/6/2009	2,3000	2,22%	2,3000	2,3500	2,2500	20.970	,00
18/6/2009	2,2500	2,27%	2,2500	2,3500	2,2000	19.890	,00
17/6/2009	2,2000	2,33%	2,1500	2,3000	2,1000	44.157	,00
16/6/2009	2,1500	-8,51%	2,1500	2,2500	2,1000	105.388	,00
15/6/2009	2,3500	-7,84%	2,4500	2,5000	2,3000	102.857	,00
12/6/2009	2,5500	0,00%	2,6000	2,6000	2,4500	30.602	,00
11/6/2009	2,5500	-1,92%	2,6500	2,7000	2,4500	67.404	,00
10/6/2009	2,6000	8,33%	2,5500	2,8000	2,5500	67.200	,00
09/6/2009	2,4000	-12,73%	2,5500	2,5500	2,2000	229.433	,00
05/6/2009	2,7500	-8,33%	2,9500	2,9500	2,7000	106.700	,00
04/6/2009	3,0000	-4,76%	3,0000	3,1500	2,8500	189.407	,00
03/6/2009	3,1500	12,50%	3,0500	3,3000	2,9500	214.440	,00
02/6/2009	2,8000	14,29%	2,6500	2,9000	2,6500	114.077	,00
01/6/2009	2,4500	16,67%	2,3000	2,5000	2,3000	121.687	,00
29/5/2009	2,1000	7,69%	2,0000	2,2000	2,0000	90.951	,00
28/5/2009	1,9500	0,00%	1,9500	2,0000	1,9500	50.170	,00
27/5/2009	1,9500	5,41%	1,9500	1,9500	1,8500	134.987	,00
26/5/2009	1,8500	5,71%	1,9000	1,9500	1,6500	227.331	,00
25/5/2009	1,7500	16,67%	1,6500	1,8000	1,6500	98.647	,00
22/5/2009	1,5000	15,38%	1,4000	1,5500	1,4000	106.389	,00
21/5/2009	1,3000	8,33%	1,2500	1,4000	1,2500	115.415	,00
20/5/2009	1,2000	0,00%	1,2000	1,2000	1,1500	48.544	,00
19/5/2009	1,2000	0,00%	1,2000	1,2500	1,1500	124.169	,00
18/5/2009	1,2000	-4,00%	1,2500	1,2500	1,1500	65.774	,00
15/5/2009	1,2500	4,17%	1,2500	1,2500	1,2000	19.680	,00
14/5/2009	1,2000	-4,00%	1,2500	1,2500	1,2000	66.660	,00
13/5/2009	1,2500	4,17%	1,2500	1,3000	1,2500	41.893	,00
12/5/2009	1,2000	0,00%	1,2000	1,2500	1,2000	22.597	,00
11/5/2009	1,2000	0,00%	1,2000	1,2500	1,2000	42.820	,00
08/5/2009	1,2000	-7,69%	1,2500	1,2500	1,1500	76.725	,00
07/5/2009	1,3000	-3,70%	1,3000	1,3500	1,2500	63.505	,00
06/5/2009	1,3500	0,00%	1,3500	1,4000	1,3000	239.240	,00
05/5/2009	1,3500	3,85%	1,3500	1,4000	1,3000	92.406	,00
04/5/2009	1,3000	4,00%	1,3000	1,4000	1,2500	152.930	,00
30/4/2009	1,2500	8,70%	1,2000	1,2500	1,2000	239.645	,00
29/4/2009	1,1500	4,55%	1,1500	1,2000	1,1000	88.537	,00
28/4/2009	1,1000	0,00%	1,0500	1,1000	1,0000	150.996	,00
27/4/2009	1,1000	0,00%	1,1000	1,1000	1,0500	66.277	,00
24/4/2009	1,1000	10,00%	1,1000	1,1500	1,0500	151.757	,00
23/4/2009	1,0000	11,11%	0,9500	1,0500	0,9500	121.888	,00
22/4/2009	0,9000	0,00%	0,9000	0,9500	0,8500	70.216	,00
21/4/2009	0,9000	-5,26%	0,9000	0,9000	0,8500	14.800	,00
16/4/2009	0,9500	0,00%	0,9500	1,0000	0,9000	38.475	,00
15/4/2009	0,9500	0,00%	0,9500	0,9500	0,9000	23.514	,00
14/4/2009	0,9500	11,76%	0,9000	1,0000	0,9000	68.704	,00
09/4/2009	0,8500	0,00%	0,8500	0,9000	0,8500	20.599	,00
08/4/2009	0,8500	-5,56%	0,8500	0,9000	0,8500	29.881	,00
07/4/2009	0,9000	0,00%	0,9000	0,9000	0,8500	9.360	,00
06/4/2009	0,9000	0,00%	0,9000	0,9000	0,8500	13.124	,00
03/4/2009	0,9000	0,00%	0,9000	0,9000	0,8500	55.287	,00
02/4/2009	0,9000	5,88%	0,9000	0,9000	0,8500	90.848	,00
01/4/2009	0,8500	0,00%	0,9000	0,9000	0,8500	18.324	,00
31/3/2009	0,8500	0,00%	0,8500	0,9000	0,8500	9.490	,00
30/3/2009	0,8500	-5,56%	0,9000	0,9000	0,8500	18.302	,00
27/3/2009	0,9000	0,00%	0,9000	0,9500	0,9000	33.402	,00
26/3/2009	0,9000	0,00%	0,8500	0,9500	0,8500	31.041	,00
24/3/2009	0,9000	0,00%	0,9000	0,9500	0,9000	33.968	,00
23/3/2009	0,9000	12,50%	0,8500	0,9500	0,8500	51.512	,00
20/3/2009	0,8000	-5,88%	0,8000	0,8500	0,8000	261.719	,00
19/3/2009	0,8500	0,00%	0,8500	0,8500	0,8000	31.242	,00
18/3/2009	0,8500	0,00%	0,8500	0,8500	0,8000	9.740	,00
17/3/2009	0,8500	0,00%	0,8500	0,8500	0,8000	12.446	,00
16/3/2009	0,8500	0,00%	0,8500	0,8500	0,8000	14.077	,00
13/3/2009	0,8500	0,00%	0,9000	0,9000	0,8000	27.560	,00
12/3/2009	0,8500	-5,56%	0,8500	0,9000	0,8500	10.380	,00
11/3/2009	0,9000	5,88%	0,8500	0,9000	0,8500	32.317	,00
10/3/2009	0,8500	0,00%	0,8500	0,9000	0,8500	23.165	,00
09/3/2009	0,8500	0,00%	0,8500	0,8500	0,8000	92.400	,00
06/3/2009	0,8500	0,00%	0,8500	0,9000	0,8500	18.211	,00
05/3/2009	0,8500	0,00%	0,8500	0,9000	0,8500	12.779	,00
04/3/2009	0,8500	0,00%	0,8500	0,9000	0,8500	8.761	,00
03/3/2009	0,8500	-5,56%	0,8500	0,9000	0,8500	22.978	,00
27/2/2009	0,9000	0,00%	0,9000	0,9000	0,9000	19.019	,00
26/2/2009	0,9000	0,00%	0,9000	0,9000	0,8500	22.181	,00
25/2/2009	0,9000	0,00%	0,9000	0,9500	0,9000	109.291	,00
24/2/2009	0,9000	0,00%	0,9000	0,9500	0,9000	36.504	,00
23/2/2009	0,9000	0,00%	0,9000	0,9000	0,8500	53.584	,00
20/2/2009	0,9000	-5,26%	0,9000	0,9500	0,9000	13.768	,00
19/2/2009	0,9500	0,00%	0,9500	1,0000	0,9500	9.390	,00
18/2/2009	0,9500	-5,00%	0,9500	1,0000	0,9000	47.222	,00
17/2/2009	1,0000	-9,09%	1,0500	1,0500	0,9500	23.394	,00
16/2/2009	1,1000	0,00%	1,1000	1,1000	1,0500	6.365	,00
13/2/2009	1,1000	4,76%	1,1000	1,1000	1,0500	40.242	,00
12/2/2009	1,0500	0,00%	1,0500	1,1000	1,0500	18.282	,00
11/2/2009	1,0500	-4,55%	1,0500	1,0500	1,0500	215.368	,00
10/2/2009	1,1000	4,76%	1,0500	1,1500	1,0500	42.668	,00
09/2/2009	1,0500	5,00%	1,0500	1,1000	1,0000	65.863	,00
06/2/2009	1,0000	0,00%	1,0000	1,0000	0,9500	50.243	,00
05/2/2009	1,0000	0,00%	0,9500	1,0500	0,9500	22.166	,00
04/2/2009	1,0000	5,26%	1,0000	1,0000	0,9500	7.444	,00
03/2/2009	0,9500	0,00%	1,0000	1,0000	0,9500	7.350	,00
02/2/2009	0,9500	-5,00%	1,0000	1,0000	0,9000	8.380	,00
30/1/2009	1,0000	0,00%	0,9500	1,0000	0,9500	42.148	,00
29/1/2009	1,0000	0,00%	1,0000	1,0000	0,9500	29.758	,00
28/1/2009	1,0000	5,26%	0,9500	1,0000	0,9500	4.327	,00
27/1/2009	0,9500	5,56%	0,9000	0,9500	0,9000	46.249	,00
26/1/2009	0,9000	-5,26%	0,9500	0,9500	0,9000	18.796	,00
23/1/2009	0,9500	0,00%	0,9500	0,9500	0,9000	5.387	,00
22/1/2009	0,9500	0,00%	0,9500	0,9500	0,9500	13.564	,00
21/1/2009	0,9500	0,00%	0,9500	0,9500	0,9000	3.380	,00
20/1/2009	0,9500	0,00%	1,0000	1,0000	0,9500	18.810	,00
19/1/2009	0,9500	-5,00%	1,0500	1,0500	0,9500	21.044	,00
16/1/2009	1,0000	0,00%	1,0000	1,0000	1,0000	19.808	,00
15/1/2009	1,0000	-4,76%	1,0500	1,0500	1,0000	48.500	,00
14/1/2009	1,0500	5,00%	1,0500	1,1000	1,0500	47.000	,00
13/1/2009	1,0000	-4,76%	1,0500	1,0500	1,0000	7.030	,00
12/1/2009	1,0500	-4,55%	1,0500	1,0500	1,0500	16.330	,00
09/1/2009	1,1000	0,00%	1,1000	1,1000	1,0500	16.977	,00
08/1/2009	1,1000	-8,33%	1,1500	1,1500	1,1000	27.785	,00
07/1/2009	1,2000	0,00%	1,2500	1,2500	1,1500	25.789	,00
05/1/2009	1,2000	0,00%	1,2000	1,2000	1,1500	13.853	,00
02/1/2009	1,2000	0,00%	1,2000	1,2500	1,2000	21.810	,00
31/12/2008	1,2000	9,09%	1,1000	1,2000	1,1000	151.702	,00
30/12/2008	1,1000	0,00%	1,1000	1,2000	1,1000	220.464	,00
29/12/2008	1,1000	4,76%	1,0500	1,1500	1,0000	142.754	,00
24/12/2008	1,0500	0,00%	1,1000	1,1000	1,0500	43.568	,00
23/12/2008	1,0500	5,00%	1,0000	1,1000	1,0000	120.892	,00
22/12/2008	1,0000	0,00%	1,0000	1,0500	1,0000	54.259	,00
19/12/2008	1,0000	0,00%	1,0000	1,0000	1,0000	65.374	,00
18/12/2008	1,0000	0,00%	1,0000	1,0500	1,0000	27.513	,00
17/12/2008	1,0000	0,00%	1,0000	1,0500	0,9500	22.860	,00
16/12/2008	1,0000	0,00%	0,9500	1,0000	0,9000	293.284	,00
15/12/2008	1,0000	0,00%	1,0000	1,0500	1,0000	50.725	,00
12/12/2008	1,0000	-4,76%	1,0000	1,0500	1,0000	68.280	,00
11/12/2008	1,0500	0,00%	1,0500	1,1000	1,0000	204.709	,00
10/12/2008	1,0500	0,00%	1,0000	1,1000	1,0000	234.169	,00
09/12/2008	1,0500	-4,55%	1,0500	1,0500	1,0000	54.844	,00
08/12/2008	1,1000	4,76%	1,1500	1,1500	1,0500	68.862	,00
05/12/2008	1,0500	0,00%	1,0500	1,0500	1,0000	73.140	,00
04/12/2008	1,0500	-4,55%	1,0500	1,1000	1,0500	39.065	,00
03/12/2008	1,1000	-8,33%	1,1500	1,2000	1,1000	89.533	,00
02/12/2008	1,2000	-7,69%	1,2500	1,2500	1,2000	80.156	,00
01/12/2008	1,3000	4,00%	1,2500	1,3000	1,2500	37.774	,00
28/11/2008	1,2500	4,17%	1,2500	1,3000	1,2000	49.219	,00
27/11/2008	1,2000	0,00%	1,1500	1,3000	1,1000	344.196	,00
26/11/2008	1,2000	-4,00%	1,2500	1,3000	1,1500	306.564	,00
25/11/2008	1,2500	19,05%	1,1500	1,2500	1,1500	123.732	,00
24/11/2008	1,0500	16,67%	0,9500	1,0500	0,9500	63.882	,00
21/11/2008	0,9000	0,00%	0,9000	0,9500	0,8500	341.478	,00
20/11/2008	0,9000	0,00%	0,8500	0,9000	0,8500	101.318	,00
19/11/2008	0,9000	0,00%	0,9500	0,9500	0,9000	749.166	,00
18/11/2008	0,9000	-10,00%	1,0000	1,0000	0,9000	336.938	,00
17/11/2008	1,0000	-20,00%	1,1500	1,1500	1,0000	314.373	,00
14/11/2008	1,2500	-3,85%	1,3500	1,3500	1,2000	114.082	,00
13/11/2008	1,3000	0,00%	1,3500	1,3500	1,2500	96.254	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,7850	3,97 %	0,0300	14.222
ΙΝΤΕΤ	1,3350	1,91 %	0,0250	3
ΜΙΝ	0,6520	1,88 %	0,0120	317
ΠΡΟΝΤΕΑ	6,0000	1,69 %	0,1000	15
ΚΥΡΙΟ	2,0800	1,46 %	0,0300	18.904
ΟΤΕ	16,4900	1,29 %	0,2100	195.907
ΑΡΑΙΓ	13,5600	1,19 %	0,1600	65.753
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	2.450
ΔΕΗ	15,8700	1,08 %	0,1700	797.708
ΙΝΛΙΦ	5,7000	1,06 %	0,0600	19.817

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,5000	-14,47 %	-1,1000	570
ΛΕΒΠ	0,1900	-5,00 %	-0,0100	60
ΜΕΡΚΟ	35,4000	-4,84 %	-1,8000	80
ΚΟΡΔΕ	0,4500	-3,85 %	-0,0180	948
ΠΑΙΡ	0,8740	-2,89 %	-0,0260	17.589
EIS	1,6080	-2,78 %	-0,0460	56.365
ΚΕΚΡ	1,9650	-2,72 %	-0,0550	2.982
ΒΙΟΚΑ	1,8100	-2,69 %	-0,0500	24.961
ΠΡΔ	0,4520	-2,59 %	-0,0120	20.701
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	15.195

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9020	-1,46 %	-0,1020	12.606.181
ΔΕΗ	15,8700	1,08 %	0,1700	12.599.597
ΕΤΕ	13,0900	-0,04 %	-0,0050	12.398.601
ΑΛΦΑ	3,4220	-1,92 %	-0,0670	8.539.045
ΕΥΡΩΒ	3,2350	-1,67 %	-0,0550	7.934.729
AKTR	8,1200	-0,73 %	-0,0600	7.654.155
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	6.754.880
ΙΝΛΟΤ	1,0880	-2,51 %	-0,0280	5.586.332
MTLN	44,6200	0,45 %	0,2000	4.653.413
ΟΠΑΠ	17,4700	-1,13 %	-0,2000	4.431.156

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0880	-2,51 %	5.135.286	5,59εκ.
ΑΛΦΑ	3,4220	-1,92 %	2.497.002	8,54εκ.
ΕΥΡΩΒ	3,2350	-1,67 %	2.446.107	7,93εκ.
ΠΕΙΡ	6,9020	-1,46 %	1.836.197	12,61εκ.
AKTR	8,1200	-0,73 %	983.098	7,65εκ.
ΕΤΕ	13,0900	-0,04 %	958.027	12,40εκ.
ΔΕΗ	15,8700	1,08 %	797.708	12,60εκ.
ΕΛΠΕ	7,7200	-2,22 %	378.343	2,92εκ.
ΟΠΑΠ	17,4700	-1,13 %	252.403	4,43εκ.
CREDIA	1,5040	-0,92 %	244.895	365,4χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1200	-0,73 %	983.098	0,48 %
EIS	1,6080	-2,78 %	56.365	0,37 %
ΠΑΙΡ	0,8740	-2,89 %	17.589	0,35 %
ΙΝΛΟΤ	1,0880	-2,51 %	5.135.286	0,27 %
ΚΥΡΙΟ	2,0800	1,46 %	18.904	0,25 %
ΔΕΗ	15,8700	1,08 %	797.708	0,22 %
ΠΑΠ	3,0300	0,33 %	57.127	0,21 %
ΑΣΚΟ	3,8400	-0,52 %	25.182	0,19 %
ΜΠΕΛΑ	27,9600	-0,85 %	241.218	0,18 %
ΠΕΙΡ	6,9020	-1,46 %	1.836.197	0,15 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,7850	3,97 %	14.222	7,95 %
ΑΑΑΚ	6,5000	-14,47 %	570	6,58 %
ΝΑΥΠ	1,4100	0,36 %	5.750	4,98 %
ΚΟΡΔΕ	0,4500	-3,85 %	948	4,91 %
ΙΝΤΕΚ	5,8700	-0,51 %	18.363	4,58 %
ΚΕΚΡ	1,9650	-2,72 %	2.982	4,46 %
ΜΑΘΙΟ	0,8350	-0,60 %	3.443	4,17 %
ΕΚΤΕΡ	3,0700	-1,13 %	33.339	3,86 %
EIS	1,6080	-2,78 %	56.365	3,63 %
OPTIMA	7,9500	-1,24 %	124.993	3,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%