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
21/6/2006	15,5500	-5,47%	16,1500	16,3500	15,3500	63.875	1.004.047,14
20/6/2006	16,4500	-0,30%	16,4500	16,5000	16,1000	54.356	889.999,36
19/6/2006	16,5000	7,49%	15,7500	16,9000	15,5500	61.544	1.013.354,78
16/6/2006	15,3500	-4,06%	16,4500	16,7000	15,3500	40.905	662.110,82
15/6/2006	16,0000	9,97%	15,2000	16,0000	15,0000	73.752	1.150.700,76
14/6/2006	14,5500	-2,68%	14,7500	14,8500	14,3000	44.567	650.211,92
13/6/2006	14,9500	-3,24%	15,0000	15,2000	14,5000	593.454	8.811.145,88
09/6/2006	15,4500	4,04%	15,2000	15,4500	15,1000	39.876	609.547,84
08/6/2006	14,8500	0,00%	14,2000	15,1000	14,2000	69.955	1.037.450,10
07/6/2006	14,8500	0,68%	14,7500	15,4500	14,4000	102.164	1.531.091,20
06/6/2006	14,7500	-12,20%	16,1500	16,2500	14,7500	140.726	2.168.481,04
05/6/2006	16,8000	-4,55%	17,6000	17,7000	16,8000	47.707	820.781,08
02/6/2006	17,6000	1,15%	17,6000	18,2000	17,4000	64.909	1.154.691,88
01/6/2006	17,4000	-3,06%	17,8500	18,0500	17,4000	118.285	2.094.665,24
31/5/2006	17,9500	-2,45%	18,3000	19,0000	17,9500	84.873	1.566.830,78
30/5/2006	18,4000	-8,00%	19,7000	19,7000	18,4000	43.295	825.086,18
29/5/2006	20,0000	0,00%	20,1500	20,2500	19,7000	46.682	934.668,52
26/5/2006	20,0000	3,63%	20,0000	20,0000	19,4500	63.472	1.256.584,32
25/5/2006	19,3000	3,49%	18,6500	19,6500	18,6500	61.673	1.189.851,56
24/5/2006	18,6500	-6,28%	19,4500	20,0000	18,6500	122.128	2.364.163,92
23/5/2006	19,9000	3,65%	19,2000	20,2500	18,2000	157.668	3.061.255,90
22/5/2006	19,2000	-8,79%	20,7000	21,0500	19,0000	124.165	2.479.585,00
19/5/2006	21,0500	1,69%	20,9000	21,4000	20,6000	114.340	2.411.087,46
18/5/2006	20,7000	-2,59%	21,6000	21,6000	20,3500	368.637	7.598.326,46
17/5/2006	21,2500	-2,30%	22,1000	22,2000	21,2500	443.016	9.625.844,16
16/5/2006	21,7500	-1,36%	21,7500	22,1000	21,5000	189.019	4.115.167,16
15/5/2006	22,0500	-4,13%	22,5500	22,6500	22,0500	108.117	2.409.121,50
12/5/2006	23,0000	-0,86%	23,0000	23,1000	22,6500	73.671	1.691.006,18
11/5/2006	23,2000	0,00%	23,3000	23,5500	22,5000	164.485	3.762.830,04
10/5/2006	23,2000	-2,52%	23,8000	23,9000	23,2000	138.336	3.255.396,64
09/5/2006	23,8000	-1,24%	24,4500	24,5000	23,5500	257.563	6.198.868,44
08/5/2006	24,1000	2,77%	23,4500	24,3500	23,4500	265.823	6.397.035,44
05/5/2006	23,4500	5,16%	22,5500	23,8000	22,5500	324.272	7.568.893,68
04/5/2006	22,3000	2,76%	21,7000	22,5000	21,5000	350.185	7.676.792,98
03/5/2006	21,7000	-1,81%	22,0500	22,0500	21,5000	76.911	1.670.070,74
02/5/2006	22,1000	1,14%	22,0500	22,2000	21,7500	133.567	2.933.282,94
28/4/2006	21,8500	1,16%	21,6000	22,3000	21,6000	103.635	2.272.119,38
27/4/2006	21,6000	-1,59%	22,2000	22,2000	21,6000	62.835	1.370.491,74
26/4/2006	21,9500	-1,57%	21,8500	22,6500	21,8500	74.436	1.657.053,50
25/4/2006	22,3000	1,13%	21,4000	22,3000	21,4000	80.678	1.760.175,90
20/4/2006	22,0500	0,92%	21,8500	22,2000	21,7500	29.200	640.121,72
19/4/2006	21,8500	0,46%	22,2000	22,3000	21,8500	35.932	796.602,82
18/4/2006	21,7500	-0,46%	21,8500	22,1000	21,7000	110.583	2.417.592,78
13/4/2006	21,8500	-1,13%	22,1000	22,1000	21,7500	31.901	699.857,22
12/4/2006	22,1000	0,68%	21,9500	22,3000	21,7500	36.783	809.812,96
11/4/2006	21,9500	-2,44%	22,5000	22,6500	21,9500	224.861	5.010.183,16
10/4/2006	22,5000	3,45%	21,7500	23,1000	21,7500	156.805	3.546.728,36
07/4/2006	21,7500	-2,03%	22,2000	22,4000	21,7500	36.133	796.240,40
06/4/2006	22,2000	2,07%	21,6000	22,2000	21,4000	76.088	1.667.592,54
05/4/2006	21,7500	-0,91%	21,9500	22,2000	21,3000	88.067	1.922.633,16
04/4/2006	21,9500	-1,13%	22,2000	22,9000	21,8500	112.665	2.515.730,18
03/4/2006	22,2000	0,00%	22,2000	22,4000	21,9500	50.372	1.116.241,86
31/3/2006	22,2000	2,07%	21,7500	22,5000	21,7500	60.359	1.335.945,80
30/3/2006	21,7500	-0,91%	21,7500	22,2000	21,4000	84.201	1.832.576,68
29/3/2006	21,9500	-0,45%	21,5000	22,3000	21,5000	31.592	692.806,28
28/3/2006	22,0500	0,00%	21,7500	22,0500	21,3000	73.061	1.592.078,26
27/3/2006	22,0500	-1,56%	22,6500	22,6500	22,0500	13.167	293.979,36
24/3/2006	22,4000	2,99%	21,7000	22,4000	21,7000	86.420	1.905.501,92
23/3/2006	21,7500	-1,58%	21,9500	22,2000	21,7500	15.860	347.942,04
22/3/2006	22,1000	0,68%	21,7500	22,2000	21,7500	45.278	998.868,18
21/3/2006	21,9500	-0,68%	22,2000	22,6500	21,8500	72.662	1.615.300,16
20/3/2006	22,1000	2,31%	21,6000	22,2000	21,6000	69.376	1.528.200,54
17/3/2006	21,6000	0,00%	21,6000	21,9500	21,4000	47.321	1.025.905,92
16/3/2006	21,6000	0,47%	21,5000	21,9500	21,4000	58.252	1.265.012,94
15/3/2006	21,5000	4,37%	20,8000	21,7000	20,8000	67.831	1.442.903,62
14/3/2006	20,6000	-0,96%	20,8000	21,0500	20,4500	55.216	1.139.337,08
13/3/2006	20,8000	-0,48%	20,9500	21,1500	20,1500	84.335	1.734.811,72
10/3/2006	20,9000	-4,35%	21,9500	22,0500	20,9000	141.751	3.004.213,26
09/3/2006	21,8500	-0,91%	22,1000	22,5000	21,6000	59.226	1.302.344,82
08/3/2006	22,0500	-0,68%	22,1000	22,5000	21,7000	115.033	2.538.985,36
07/3/2006	22,2000	-2,42%	22,3000	22,5000	21,7500	87.938	1.948.771,16
03/3/2006	22,7500	-1,52%	23,1000	23,3000	22,6500	61.444	1.407.531,90
02/3/2006	23,1000	-1,07%	23,3500	23,9000	22,5000	140.671	3.291.378,48
01/3/2006	23,3500	-3,11%	24,2500	25,5000	23,3500	165.226	4.057.591,84
28/2/2006	24,1000	8,56%	22,2000	24,1500	22,2000	179.686	4.207.717,76
27/2/2006	22,2000	-1,55%	22,3000	22,7500	22,1000	36.469	816.816,74
24/2/2006	22,5500	2,04%	21,7000	22,5500	21,7000	64.924	1.438.019,86
23/2/2006	22,1000	-0,45%	22,2000	22,5000	21,7500	70.671	1.563.562,02
22/2/2006	22,2000	-0,45%	22,5500	22,5500	22,1000	76.241	1.703.451,56
21/2/2006	22,3000	-0,45%	22,9000	23,0000	22,1000	105.354	2.371.947,54
20/2/2006	22,4000	3,23%	21,9500	22,9000	21,9500	179.629	4.038.435,72
17/2/2006	21,7000	0,00%	21,7000	21,8500	21,4000	88.109	1.909.597,06
16/2/2006	21,7000	4,83%	20,9500	21,7000	20,9000	93.380	1.998.733,64
15/2/2006	20,7000	0,00%	20,7000	21,0500	20,3500	64.140	1.330.575,80
14/2/2006	20,7000	0,49%	20,6000	21,0500	20,4500	57.373	1.186.333,54
13/2/2006	20,6000	0,00%	20,6000	21,1500	20,4500	40.142	827.156,34
10/2/2006	20,6000	-1,67%	20,9000	21,1500	20,6000	68.172	1.417.658,62
09/2/2006	20,9500	0,72%	20,8000	21,7000	20,8000	138.205	2.905.230,18
08/2/2006	20,8000	-1,65%	20,9500	20,9500	20,4500	83.994	1.739.665,92
07/2/2006	21,1500	-1,17%	21,4000	21,7500	20,9500	49.028	1.042.580,44
06/2/2006	21,4000	0,71%	22,1000	22,1000	21,3000	37.038	798.810,10
03/2/2006	21,2500	0,95%	21,4000	21,6000	21,1500	57.060	1.218.409,80
02/2/2006	21,0500	2,18%	20,5000	21,6000	20,5000	84.221	1.777.416,12
01/2/2006	20,6000	-5,07%	21,3000	21,3000	20,0000	248.312	5.141.042,76
31/1/2006	21,7000	-4,19%	20,4500	22,4000	20,4500	282.383	6.139.448,74
30/1/2006	22,6500	-1,95%	22,8500	23,1000	22,5000	32.244	735.363,36
27/1/2006	23,1000	-1,49%	23,7000	23,8000	23,0000	79.703	1.853.743,02
26/1/2006	23,4500	2,40%	23,0000	23,8000	22,8500	161.435	3.769.482,12
25/1/2006	22,9000	2,69%	22,2000	23,8000	22,2000	107.660	2.506.046,44
24/1/2006	22,3000	1,13%	22,2000	22,4000	22,1000	79.262	1.766.110,90
23/1/2006	22,0500	0,46%	21,4000	22,1000	21,4000	70.299	1.539.730,30
20/1/2006	21,9500	-2,01%	22,5000	22,5000	20,6000	79.594	1.729.262,62
19/1/2006	22,4000	0,90%	22,3000	22,5500	21,9500	43.888	973.540,28
18/1/2006	22,2000	-3,06%	21,8500	22,6500	21,8500	103.819	2.321.166,28
17/1/2006	22,9000	-1,93%	22,7500	23,3000	22,7500	26.005	598.853,30
16/1/2006	23,3500	1,97%	22,9000	23,3500	22,8500	43.902	1.017.013,88
13/1/2006	22,9000	1,55%	22,4000	23,3500	22,1000	98.030	2.256.256,16
12/1/2006	22,5500	1,58%	22,2000	22,5500	21,9500	30.667	686.383,26
11/1/2006	22,2000	-1,33%	22,3000	22,6500	21,8500	44.364	986.011,08
10/1/2006	22,5000	3,45%	21,8500	22,5500	21,5000	54.807	1.213.085,44
09/1/2006	21,7500	0,00%	21,8500	22,2000	21,3000	72.540	1.584.340,64
05/1/2006	21,7500	1,64%	21,4000	21,9500	20,9500	67.341	1.458.347,90
04/1/2006	21,4000	4,39%	20,9000	21,4000	20,9000	77.368	1.634.155,86
03/1/2006	20,5000	0,00%	20,5000	21,0500	20,4500	59.931	1.246.323,72
02/1/2006	20,5000	-1,91%	20,3500	21,0500	20,3500	20.537	427.319,06
30/12/2005	20,9000	0,00%	20,9000	20,9000	20,3500	26.904	556.152,72
29/12/2005	20,9000	5,56%	19,8000	20,9000	19,8000	45.183	917.098,02
28/12/2005	19,8000	1,80%	19,6500	19,9000	19,4500	26.061	513.460,22
27/12/2005	19,4500	-0,51%	19,7000	19,8000	19,4500	43.831	861.241,08
23/12/2005	19,5500	2,36%	19,1000	19,6500	19,1000	516.396	9.892.335,17
22/12/2005	19,1000	0,00%	19,3000	19,4500	19,0000	47.754	921.340,06
21/12/2005	19,1000	0,53%	19,0000	19,6500	19,0000	129.167	2.484.674,28
20/12/2005	19,0000	0,00%	19,1000	19,2000	18,9000	189.481	3.617.592,36
19/12/2005	19,0000	0,00%	18,8500	19,1000	18,8500	16.138	306.971,06
16/12/2005	19,0000	-0,52%	19,1000	19,3000	18,7500	89.357	1.702.683,56
15/12/2005	19,1000	0,53%	19,0000	19,4500	19,0000	14.856	286.166,92
14/12/2005	19,0000	1,33%	19,0000	19,2000	18,7500	65.198	1.246.362,74
13/12/2005	18,7500	-3,10%	19,3500	19,4500	18,7500	20.008	383.851,84
12/12/2005	19,3500	3,75%	18,6500	19,3500	18,6500	73.067	1.388.845,96
09/12/2005	18,6500	-1,06%	18,7500	19,1000	18,5500	55.593	1.047.022,32
08/12/2005	18,8500	-4,31%	19,5500	19,5500	18,8500	79.628	1.511.881,74
07/12/2005	19,7000	-1,01%	19,9000	20,1000	19,7000	28.564	568.553,94
06/12/2005	19,9000	-0,50%	20,3500	20,3500	19,7000	14.277	283.747,62
05/12/2005	20,0000	0,00%	20,0000	20,1500	20,0000	28.904	579.836,52
02/12/2005	20,0000	-1,23%	20,2500	20,3500	20,0000	83.547	1.685.043,96
01/12/2005	20,2500	-3,11%	20,9000	20,9000	20,2500	43.896	894.163,38
30/11/2005	20,9000	1,95%	20,9000	20,9500	20,1500	57.623	1.197.414,88
29/11/2005	20,5000	-4,65%	21,2500	21,2500	20,5000	46.139	955.502,18
28/11/2005	21,5000	2,87%	20,4500	21,5000	20,4500	20.551	433.042,02
25/11/2005	20,9000	2,20%	20,8000	20,9500	20,7000	18.303	381.279,32
24/11/2005	20,4500	0,49%	20,3500	20,4500	20,1500	10.997	223.425,68
23/11/2005	20,3500	-0,73%	20,5000	20,9500	20,2500	23.983	495.312,08
22/11/2005	20,5000	1,74%	20,1500	20,7000	20,1500	14.864	303.671,18
21/11/2005	20,1500	-0,98%	20,4500	20,5000	19,9000	31.574	636.450,88
18/11/2005	20,3500	0,00%	20,3500	20,6000	20,1500	10.035	204.011,48
17/11/2005	20,3500	0,00%	20,1000	20,6000	20,1000	5.298	107.849,50
16/11/2005	20,3500	0,00%	20,3500	20,6000	20,1000	11.791	240.068,54
15/11/2005	20,3500	-1,69%	20,9000	20,9500	20,2500	37.861	786.317,94
14/11/2005	20,7000	2,99%	20,2500	20,8000	20,2500	34.632	711.496,50
11/11/2005	20,1000	2,03%	19,7000	20,2500	19,7000	53.432	1.072.309,54
10/11/2005	19,7000	-1,50%	20,0000	20,2500	19,6500	36.433	721.331,16
09/11/2005	20,0000	-4,31%	20,8000	20,8000	19,9000	77.116	1.560.041,78
08/11/2005	20,9000	-1,65%	20,9500	21,3000	20,8000	30.936	650.560,36
07/11/2005	21,2500	0,00%	21,2500	21,5000	21,0500	32.283	687.848,44
04/11/2005	21,2500	1,67%	21,2500	21,7000	21,1500	39.365	841.286,38
03/11/2005	20,9000	0,97%	20,9500	21,0500	20,4500	138.778	2.885.210,90
02/11/2005	20,7000	-1,66%	21,0500	21,2500	20,5000	21.197	443.259,46
01/11/2005	21,0500	0,00%	21,0500	21,3000	20,9000	19.282	407.109,46
31/10/2005	21,0500	-0,94%	21,2500	21,5000	20,9000	48.323	1.019.707,50
27/10/2005	21,2500	0,00%	21,2500	21,3000	20,8000	39.666	839.787,26
26/10/2005	21,2500	-0,23%	21,0500	21,3000	20,9500	18.138	382.458,90
25/10/2005	21,3000	-1,39%	21,6000	21,6000	21,0500	32.672	696.985,42
24/10/2005	21,6000	0,93%	21,7000	21,8500	21,2500	55.137	1.192.361,92
21/10/2005	21,4000	2,39%	20,5000	21,5000	20,5000	33.016	700.001,56
20/10/2005	20,9000	0,97%	21,9500	21,9500	20,7000	26.975	572.625,04
19/10/2005	20,7000	-1,19%	20,8000	20,8000	20,4500	51.168	1.057.994,60
18/10/2005	20,9500	-1,41%	21,2500	21,3000	20,9000	30.600	647.389,54
17/10/2005	21,2500	0,47%	21,1500	21,6000	21,1500	31.036	663.662,18
14/10/2005	21,1500	-1,63%	21,5000	21,7500	20,9000	89.709	1.899.817,24
13/10/2005	21,5000	-5,08%	22,2000	22,3000	21,3000	85.875	1.878.973,20
12/10/2005	22,6500	-1,95%	23,0000	23,1000	22,5500	32.748	747.561,26
11/10/2005	23,1000	-2,94%	23,8000	23,8000	23,0000	28.918	670.578,10
10/10/2005	23,8000	2,15%	23,3000	24,1500	23,3000	29.264	695.984,78
07/10/2005	23,3000	0,43%	23,2000	23,5500	23,0000	25.715	599.500,94
06/10/2005	23,2000	-3,33%	23,7000	23,8000	23,0000	41.739	969.585,98
05/10/2005	24,0000	-0,41%	24,0000	24,2500	23,8000	36.310	869.997,54
04/10/2005	24,1000	-2,43%	24,7000	24,7000	24,0000	48.524	1.177.293,74
03/10/2005	24,7000	-0,40%	24,6000	24,8000	24,5000	34.310	846.568,06
30/9/2005	24,8000	-0,60%	25,3000	25,3000	24,7000	70.894	1.771.158,12
29/9/2005	24,9500	1,42%	24,9000	25,0500	24,5000	106.657	2.650.183,94
28/9/2005	24,6000	0,41%	24,6000	25,0500	24,5000	33.388	828.013,16
27/9/2005	24,5000	-0,81%	24,7000	24,9500	24,4500	26.878	665.241,68
26/9/2005	24,7000	-1,40%	25,0500	25,3000	24,6000	17.128	425.461,92
23/9/2005	25,0500	-0,99%	25,2500	25,5000	24,9500	15.956	403.072,30
22/9/2005	25,3000	1,40%	24,8000	25,4000	24,8000	52.535	1.324.713,72
21/9/2005	24,9500	-3,85%	26,0500	26,2000	24,8000	53.582	1.361.719,04
20/9/2005	25,9500	-1,33%	26,3000	26,3000	25,7500	22.749	589.719,96
19/9/2005	26,3000	1,74%	25,8500	26,3000	25,5000	21.540	560.613,06
16/9/2005	25,8500	0,39%	25,7500	26,2000	25,7500	20.159	522.600,20
15/9/2005	25,7500	0,00%	25,8500	26,2000	25,6000	15.057	388.483,34
14/9/2005	25,7500	-0,39%	25,8500	26,3000	25,7500	10.493	272.173,44
13/9/2005	25,8500	-2,45%	25,7500	26,4000	25,7500	8.737	226.802,84
12/9/2005	26,5000	3,11%	25,7500	26,6500	25,7500	20.402	536.784,10
09/9/2005	25,7000	0,00%	26,3000	26,3000	25,6000	12.320	318.087,74
08/9/2005	25,7000	-0,96%	26,1000	26,1000	25,6000	6.808	176.851,50
07/9/2005	25,9500	-0,95%	26,2000	26,4000	25,7500	8.614	224.803,66
06/9/2005	26,2000	-1,13%	26,5000	26,5000	25,9500	9.948	259.840,58
05/9/2005	26,5000	-0,56%	26,2000	26,6500	26,2000	15.399	406.550,78
02/9/2005	26,6500	2,11%	26,1000	26,6500	25,7000	19.005	496.545,84
01/9/2005	26,1000	4,19%	25,5000	26,2000	25,4000	30.610	789.265,78
31/8/2005	25,0500	1,01%	24,9000	25,3000	24,6000	13.324	332.486,82
30/8/2005	24,8000	-0,60%	25,1500	25,3000	24,5000	21.188	532.540,34
29/8/2005	24,9500	-1,38%	25,3000	25,4000	24,9000	24.996	628.989,56
26/8/2005	25,3000	-1,17%	25,2500	25,9500	25,2500	5.667	144.430,84
25/8/2005	25,6000	2,20%	24,7000	25,7000	24,4500	33.737	847.964,26
24/8/2005	25,0500	-3,09%	26,1000	26,1000	24,9000	28.793	732.289,72
23/8/2005	25,8500	-3,00%	26,3000	26,4000	25,7000	34.631	909.713,66
22/8/2005	26,6500	-0,37%	26,8500	27,1000	26,4000	46.494	1.243.778,26
19/8/2005	26,7500	0,75%	26,5500	26,8500	26,1000	30.089	798.144,32
18/8/2005	26,5500	1,34%	26,5500	26,7500	26,2000	38.780	1.030.183,50
17/8/2005	26,2000	0,00%	26,3000	26,7500	25,7000	40.572	1.067.617,48
16/8/2005	26,2000	6,94%	24,8000	26,3000	24,8000	57.520	1.478.729,98
12/8/2005	24,5000	-2,97%	25,4000	25,5000	24,3500	49.172	1.239.813,74
11/8/2005	25,2500	-0,98%	25,3000	25,4000	24,9000	47.069	1.184.171,16
10/8/2005	25,5000	1,39%	25,1500	25,6000	25,1500	69.304	1.766.096,48
09/8/2005	25,1500	-2,14%	25,5000	25,7000	24,9000	49.430	1.246.260,24
08/8/2005	25,7000	-0,96%	25,9500	25,9500	25,4000	37.207	951.877,18
05/8/2005	25,9500	0,00%	25,7000	26,0500	25,5000	9.809	252.277,34
04/8/2005	25,9500	-0,57%	26,2000	26,3000	25,7000	22.390	583.029,72
03/8/2005	26,1000	5,67%	24,9000	26,2000	24,9000	87.688	2.237.453,26
02/8/2005	24,7000	1,44%	24,5000	24,9500	24,4500	254.343	6.269.365,86
01/8/2005	24,3500	-0,41%	24,3500	24,4500	23,8000	85.910	2.092.449,10
29/7/2005	24,4500	1,88%	24,0000	24,7000	24,0000	188.853	4.605.500,52
28/7/2005	24,0000	-1,44%	24,1000	24,2500	23,8000	21.806	523.687,94
27/7/2005	24,3500	-0,41%	24,4500	24,4500	24,1500	41.552	1.013.698,12
26/7/2005	24,4500	0,82%	24,1000	24,6000	24,1000	257.766	6.289.706,60
25/7/2005	24,2500	0,00%	24,2500	24,5000	24,1500	10.579	256.775,92
22/7/2005	24,2500	0,62%	24,1000	24,4500	24,1000	103.303	2.514.536,04
21/7/2005	24,1000	-0,21%	24,0000	24,4500	23,9000	68.409	1.659.633,82
20/7/2005	24,1500	0,62%	24,0000	24,2500	23,5500	15.790	377.119,70
19/7/2005	24,0000	-1,03%	24,1500	24,2500	23,6500	79.738	1.902.734,94
18/7/2005	24,2500	1,04%	24,0000	25,1500	23,8000	181.741	4.415.194,92
15/7/2005	24,0000	3,45%	23,2000	24,1000	22,9000	183.260	4.368.482,68
14/7/2005	23,2000	6,67%	22,2000	23,3000	22,2000	65.658	1.493.252,84
13/7/2005	21,7500	-0,46%	21,7000	21,8500	21,6000	71.762	1.563.903,32
12/7/2005	21,8500	-0,46%	21,7500	21,9500	21,6000	93.793	2.042.138,60
11/7/2005	21,9500	0,00%	21,7500	22,2000	21,7500	16.712	366.714,50
08/7/2005	21,9500	0,92%	21,9500	21,9500	21,7000	534.359	11.724.353,10
07/7/2005	21,7500	0,69%	21,5000	21,9500	21,0500	47.880	1.026.595,36
06/7/2005	21,6000	-1,59%	21,9500	21,9500	21,5000	16.033	346.447,96
05/7/2005	21,9500	1,15%	21,8500	21,9500	21,5000	22.751	495.261,28
04/7/2005	21,7000	-1,14%	21,5000	21,7500	21,5000	10.207	221.426,16
01/7/2005	21,9500	-0,68%	22,0500	22,1000	21,8500	110.761	2.436.654,08
30/6/2005	22,1000	0,23%	22,1000	22,1000	22,0500	31.342	691.817,26
29/6/2005	22,0500	0,00%	21,8500	22,1000	21,7500	19.533	430.069,70
28/6/2005	22,0500	0,46%	21,7500	22,0500	21,7000	13.501	294.173,08
27/6/2005	21,9500	2,09%	21,5000	22,0500	21,5000	4.587	99.604,44
24/6/2005	21,5000	-2,49%	22,0500	22,0500	21,4000	11.165	241.917,72
23/6/2005	22,0500	-0,23%	22,1000	22,1000	21,9500	44.675	986.849,90
22/6/2005	22,1000	0,68%	21,8500	22,2000	21,8500	46.529	1.028.910,54
21/6/2005	21,9500	2,09%	21,7000	22,1000	21,6000	47.474	1.037.133,34
17/6/2005	21,5000	-2,49%	22,0500	22,2000	21,4000	20.614	450.591,52
16/6/2005	22,0500	1,38%	21,6000	22,1000	21,6000	26.045	571.503,40
15/6/2005	21,7500	-1,36%	22,0500	22,0500	21,7000	31.690	693.885,06
14/6/2005	22,0500	-0,23%	22,0500	22,1000	21,9500	34.011	750.196,98
13/6/2005	22,1000	0,23%	22,0500	22,2000	22,0500	62.621	1.385.769,08
10/6/2005	22,0500	0,46%	21,8500	22,2000	21,8500	33.029	726.472,18
09/6/2005	21,9500	0,00%	21,9500	22,1000	21,7500	41.191	905.455,02
08/6/2005	21,9500	-0,45%	22,2000	22,4000	21,7500	91.783	2.032.297,84
07/6/2005	22,0500	0,00%	21,6000	22,1000	21,6000	42.151	922.885,76
06/6/2005	22,0500	-0,23%	21,6000	22,0500	21,5000	26.923	590.945,70
03/6/2005	22,1000	2,31%	21,6000	22,3000	21,4000	124.672	2.740.395,66
02/6/2005	21,6000	0,93%	21,4000	21,7000	21,0500	23.739	509.201,38
01/6/2005	21,4000	2,88%	21,5000	21,5000	20,9000	54.890	1.161.616,56
31/5/2005	20,8000	1,46%	20,4500	20,9000	20,4500	43.664	904.819,94
30/5/2005	20,5000	0,00%	20,1500	20,7000	20,1500	46.365	946.349,30
27/5/2005	20,5000	-1,91%	20,9000	20,9000	20,3500	24.629	509.771,80
26/5/2005	20,9000	1,95%	20,5000	20,9000	20,5000	51.649	1.071.595,76
25/5/2005	20,5000	0,24%	20,1500	20,6000	20,1500	49.381	1.009.596,50
24/5/2005	20,4500	0,49%	20,1500	20,5000	20,1000	34.384	697.052,54
23/5/2005	20,3500	-0,49%	20,4500	20,6000	20,1500	25.500	520.642,04
20/5/2005	20,4500	0,00%	20,4500	20,8000	20,3500	238.828	4.886.692,50
19/5/2005	20,4500	-2,85%	21,2500	21,2500	20,3500	77.014	1.596.596,16
18/5/2005	21,0500	-1,64%	21,6000	21,6000	20,9000	80.506	1.689.713,04
17/5/2005	21,4000	1,66%	21,0500	21,7000	20,8000	23.704	506.162,46
16/5/2005	21,0500	-0,47%	20,9000	21,1500	20,6000	21.711	450.849,42
13/5/2005	21,1500	-0,47%	21,2500	21,2500	20,9000	6.650	139.861,12
12/5/2005	21,2500	0,47%	21,1500	21,3000	20,8000	26.491	557.193,80
11/5/2005	21,1500	-1,63%	21,3000	21,3000	20,9000	214.760	4.521.116,84
10/5/2005	21,5000	4,88%	20,5000	21,5000	20,5000	28.384	600.309,68
09/5/2005	20,5000	1,23%	20,2500	20,7000	20,1000	28.685	582.673,58
06/5/2005	20,2500	1,25%	19,8000	20,3500	19,7000	46.153	928.045,12
05/5/2005	20,0000	-0,74%	20,1000	20,2500	19,6500	53.618	1.068.000,20
04/5/2005	20,1500	0,00%	20,2500	20,5000	20,0000	41.366	834.136,96
03/5/2005	20,1500	0,00%	20,0000	20,3500	20,0000	19.564	394.130,10
28/4/2005	20,1500	-0,49%	20,1000	20,5000	20,0000	49.403	1.005.897,60
27/4/2005	20,2500	0,00%	20,1000	20,3500	20,1000	4.043	81.837,22
26/4/2005	20,2500	0,00%	20,9000	20,9000	20,1500	46.555	945.174,50
25/4/2005	20,2500	-0,98%	20,1500	20,4500	20,1000	33.423	679.658,68
22/4/2005	20,4500	1,49%	20,4500	20,6000	20,3500	131.426	2.690.980,80
21/4/2005	20,1500	-2,66%	20,4500	20,7000	20,0000	147.658	2.979.258,10
20/4/2005	20,7000	-1,19%	20,9000	21,1500	20,4500	43.220	900.020,96
19/4/2005	20,9500	4,23%	20,6000	20,9500	20,5000	81.957	1.691.309,16
18/4/2005	20,1000	-4,51%	20,8000	20,9000	19,7000	28.221	579.417,28
15/4/2005	21,0500	-2,09%	21,3000	21,3000	20,9500	16.951	357.582,48
14/4/2005	21,5000	0,00%	21,2500	21,7000	21,2500	12.070	259.236,94
13/4/2005	21,5000	2,14%	21,0500	21,7000	21,0500	17.090	367.252,64
12/4/2005	21,0500	-1,64%	21,4000	21,4000	20,9500	16.579	350.124,50
11/4/2005	21,4000	-1,38%	21,4000	21,5000	21,1500	7.221	153.748,76
08/4/2005	21,7000	0,00%	21,4000	21,7500	21,4000	7.610	164.691,54

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.%