Συνεχης ενημερωση

ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)

2,3500 €

0,0200 (0,86%)

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

Όγκος 2.839
Τζίρος 6.637 €
Πράξεις 22

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/4/2005	21,9500	-0,68%	22,1000	22,2000	21,7500	63.615	1.405.877,00
05/4/2005	22,1000	0,00%	22,1000	22,3000	22,0500	47.896	1.060.250,74
04/4/2005	22,1000	3,76%	21,0500	22,1000	20,9500	65.490	1.437.496,70
01/4/2005	21,3000	1,19%	21,0500	21,5000	21,0500	123.989	2.602.125,58
31/3/2005	21,0500	-0,47%	21,1500	21,2500	20,8000	84.968	1.786.713,52
30/3/2005	21,1500	-4,30%	22,1000	22,1000	20,7000	52.133	1.111.984,22
29/3/2005	22,1000	1,61%	21,7000	22,2000	21,4000	104.727	2.308.348,82
24/3/2005	21,7500	-1,58%	21,5000	21,8500	21,5000	36.512	791.907,16
23/3/2005	22,1000	4,49%	20,7000	22,1000	20,7000	293.882	6.480.372,14
22/3/2005	21,1500	-1,17%	21,4000	21,7000	20,9000	79.393	1.688.682,28
21/3/2005	21,4000	-0,93%	21,2500	21,5000	20,9500	39.833	844.039,18
18/3/2005	21,6000	0,00%	21,3000	21,7000	20,6000	62.237	1.324.557,96
17/3/2005	21,6000	-0,46%	21,1500	21,7000	21,1500	47.157	1.008.498,26
16/3/2005	21,7000	-1,81%	22,0500	22,0500	21,4000	26.567	574.221,78
15/3/2005	22,1000	-1,78%	22,1000	22,2000	21,9500	90.017	1.985.896,90
11/3/2005	22,5000	0,45%	22,0500	22,5500	22,0500	29.143	647.325,52
10/3/2005	22,4000	0,90%	22,3000	22,5000	21,6000	31.224	691.168,28
09/3/2005	22,2000	-2,42%	22,5500	22,6500	22,0500	31.396	699.281,02
08/3/2005	22,7500	0,89%	22,5500	22,9000	22,5500	74.499	1.694.161,58
07/3/2005	22,5500	0,00%	22,7500	22,7500	22,4000	34.807	787.015,64
04/3/2005	22,5500	1,58%	22,5500	22,7500	22,4000	58.498	1.323.927,08
03/3/2005	22,2000	-1,99%	22,4000	22,7500	22,1000	24.957	556.103,68
02/3/2005	22,6500	0,67%	22,3000	22,8500	22,0500	50.144	1.121.753,50
01/3/2005	22,5000	2,04%	22,2000	22,9000	22,2000	59.431	1.340.650,28
28/2/2005	22,0500	-2,22%	22,5500	22,5500	21,5000	32.444	724.662,10
25/2/2005	22,5500	1,12%	22,3000	22,6500	22,1000	53.707	1.203.614,86
24/2/2005	22,3000	0,45%	22,2000	22,4000	21,9500	65.115	1.447.339,76
23/2/2005	22,2000	2,07%	21,8500	22,2000	21,7000	59.013	1.305.125,42
22/2/2005	21,7500	1,16%	21,3000	21,8500	21,3000	14.723	318.616,94
21/2/2005	21,5000	-1,60%	21,7000	21,9500	21,4000	26.368	569.779,22
18/2/2005	21,8500	-0,91%	22,0500	22,1000	21,6000	56.682	1.239.132,36
17/2/2005	22,0500	3,52%	21,1500	22,0500	21,0500	25.667	555.639,04
16/2/2005	21,3000	-0,47%	21,6000	21,7500	21,1500	37.182	801.442,86
15/2/2005	21,4000	-1,61%	21,7500	21,7500	21,2500	44.959	965.292,48
14/2/2005	21,7500	-1,58%	22,0500	22,3000	21,4000	152.938	3.371.322,80
11/2/2005	22,1000	0,00%	22,2000	22,2000	21,8500	53.058	1.174.938,10
10/2/2005	22,1000	-0,45%	22,2000	22,2000	21,7500	126.371	2.801.285,66
09/2/2005	22,2000	0,00%	22,1000	22,5000	22,0500	145.890	3.238.687,58
08/2/2005	22,2000	0,45%	22,0500	22,3000	22,0500	64.954	1.441.792,26
07/2/2005	22,1000	0,00%	21,6000	22,3000	21,6000	43.546	963.759,56
04/2/2005	22,1000	0,00%	22,4000	22,6500	21,8500	96.005	2.136.327,06
03/2/2005	22,1000	2,79%	21,6000	22,2000	21,3000	155.766	3.410.285,68
02/2/2005	21,5000	2,63%	20,9500	21,5000	20,9000	103.862	2.210.173,60
01/2/2005	20,9500	3,97%	20,3500	21,0500	20,0000	130.598	2.696.653,68
31/1/2005	20,1500	0,00%	20,1000	20,4500	20,0000	41.083	830.321,08
28/1/2005	20,1500	-0,98%	20,3500	20,5000	19,8000	30.527	616.019,30
27/1/2005	20,3500	-0,49%	20,4500	20,4500	19,7000	21.243	428.651,20
26/1/2005	20,4500	1,49%	20,0000	20,4500	19,9000	36.394	735.378,68
25/1/2005	20,1500	1,26%	19,8000	20,1500	19,6500	37.472	748.884,50
24/1/2005	19,9000	0,51%	18,9000	20,1000	18,9000	31.749	628.583,14
21/1/2005	19,8000	0,00%	20,0000	20,0000	19,4500	75.875	1.501.956,42
20/1/2005	19,8000	7,03%	18,5500	19,9000	18,5500	127.875	2.445.310,60
19/1/2005	18,5000	1,09%	18,3000	18,5500	18,2000	16.159	297.534,60
18/1/2005	18,3000	-1,08%	18,5000	18,5000	18,0500	11.119	203.654,80
17/1/2005	18,5000	0,00%	18,5000	18,6500	18,5000	19.678	364.130,54
14/1/2005	18,5000	-0,80%	18,5500	18,8500	18,5000	40.456	753.607,54
13/1/2005	18,6500	0,81%	18,2000	18,9000	18,2000	101.036	1.885.280,28
12/1/2005	18,5000	1,09%	18,2000	18,5500	18,2000	27.057	494.809,40
11/1/2005	18,3000	0,00%	18,1000	18,3000	18,1000	21.391	390.807,80
10/1/2005	18,3000	5,17%	17,5000	18,3000	17,5000	86.585	1.569.819,44
07/1/2005	17,4000	0,58%	17,3000	17,5000	17,2500	41.456	720.142,46
05/1/2005	17,3000	-2,54%	17,5000	17,7000	17,2500	19.859	345.052,14
04/1/2005	17,7500	-1,66%	17,5000	17,8500	17,5000	13.783	244.343,00
03/1/2005	18,0500	1,69%	17,7500	18,0500	17,4000	44.650	795.956,92
31/12/2004	17,7500	-2,47%	18,1000	18,2000	17,7000	35.641	645.007,62
30/12/2004	18,2000	-1,62%	18,5000	18,5000	17,9500	20.117	366.463,08
29/12/2004	18,5000	-0,80%	18,6500	18,6500	18,2000	13.365	245.942,20
28/12/2004	18,6500	0,00%	18,5500	18,7500	18,3000	41.875	778.419,32
27/12/2004	18,6500	0,54%	18,6500	18,7500	18,4000	43.174	800.286,78
24/12/2004	18,5500	-0,54%	18,7500	18,7500	18,4000	11.207	207.472,36
23/12/2004	18,6500	-1,06%	18,6500	18,7500	18,4000	47.818	890.945,54
22/12/2004	18,8500	1,89%	18,7500	18,8500	18,4000	116.141	2.177.658,46
21/12/2004	18,5000	1,65%	18,2000	18,5500	17,9500	23.040	421.725,76
20/12/2004	18,2000	-1,62%	18,4000	18,5000	17,8500	87.451	1.566.784,86
17/12/2004	18,5000	-0,80%	18,5500	18,6500	18,0500	127.820	2.358.698,54
16/12/2004	18,6500	0,81%	18,5000	18,7500	18,5000	15.802	294.173,00
15/12/2004	18,5000	0,00%	18,4000	18,6500	18,4000	21.617	400.056,24
14/12/2004	18,5000	-1,33%	18,7500	18,8500	18,4000	36.714	682.181,14
13/12/2004	18,7500	0,00%	18,5500	18,8500	18,5500	15.797	295.352,10
10/12/2004	18,7500	1,35%	18,5000	18,7500	18,3000	17.139	318.077,58
09/12/2004	18,5000	-1,86%	18,5000	18,8500	18,5000	29.682	552.817,88
08/12/2004	18,8500	-2,33%	18,3000	19,1000	18,3000	19.622	369.700,98
07/12/2004	19,3000	2,93%	18,9000	19,4500	18,8500	378.592	7.263.790,70
06/12/2004	18,7500	-1,83%	19,1000	19,1000	18,6500	20.237	381.695,76
03/12/2004	19,1000	1,87%	18,9000	19,3000	18,7500	170.227	3.247.239,84
02/12/2004	18,7500	3,59%	18,3000	18,8500	18,3000	61.711	1.144.669,72
01/12/2004	18,1000	-1,09%	18,1000	18,3000	18,0500	40.864	743.384,76
30/11/2004	18,3000	0,00%	18,1000	18,4000	17,9500	40.442	737.644,48
29/11/2004	18,3000	1,39%	18,0500	18,4000	18,0500	21.110	385.147,50
26/11/2004	18,0500	-0,82%	18,0500	18,5000	17,7500	15.072	273.574,20
25/11/2004	18,2000	-0,55%	18,2000	18,2000	18,0500	35.524	644.417,14
24/11/2004	18,3000	0,55%	18,2000	18,4000	18,0500	10.481	191.030,08
23/11/2004	18,2000	0,00%	18,2000	18,2000	18,1000	41.729	757.629,36
22/11/2004	18,2000	0,00%	18,1000	18,3000	18,0500	25.222	458.065,66
19/11/2004	18,2000	0,00%	18,2000	18,4000	18,1000	85.181	1.551.844,58
18/11/2004	18,2000	0,55%	18,1000	18,3000	17,8500	84.852	1.544.032,12
17/11/2004	18,1000	0,28%	17,8500	18,2000	17,8500	46.342	834.178,28
16/11/2004	18,0500	1,12%	17,8500	18,1000	17,6000	37.691	673.382,82
15/11/2004	17,8500	0,56%	17,5000	18,0500	17,5000	35.038	622.554,44
12/11/2004	17,7500	0,28%	17,7000	17,9500	17,4000	45.686	809.937,40
11/11/2004	17,7000	3,81%	16,7000	18,3000	16,7000	54.482	954.332,74
10/11/2004	17,0500	0,59%	16,9000	17,0500	16,9000	33.771	573.860,30
09/11/2004	16,9500	0,89%	16,9500	17,2500	16,9000	31.256	530.615,90
08/11/2004	16,8000	-2,04%	16,7000	17,0500	16,7000	24.413	409.963,04
05/11/2004	17,1500	1,48%	16,7000	17,2500	16,7000	23.394	396.075,54
04/11/2004	16,9000	0,00%	16,6000	16,9500	16,6000	17.186	288.775,10
03/11/2004	16,9000	-0,29%	16,8000	16,9500	16,7000	7.747	130.263,96
02/11/2004	16,9500	2,11%	16,7000	17,0500	16,6000	37.694	635.277,34
01/11/2004	16,6000	-0,60%	16,4500	16,8000	16,4500	6.854	114.122,02
29/10/2004	16,7000	1,21%	16,4500	16,9000	16,3500	38.137	633.925,88
27/10/2004	16,5000	1,54%	16,2500	16,7000	16,1500	27.789	453.210,26
26/10/2004	16,2500	-1,52%	16,7000	16,7000	16,2500	14.915	244.605,32
25/10/2004	16,5000	-2,65%	16,8000	16,8000	16,1500	26.233	436.322,18
22/10/2004	16,9500	-3,69%	17,2500	17,4000	16,9500	22.146	380.237,68
21/10/2004	17,6000	3,23%	17,0500	17,7000	16,9500	39.987	695.229,34
20/10/2004	17,0500	1,49%	16,5000	17,0500	16,5000	26.638	449.564,78
19/10/2004	16,8000	0,00%	16,6000	16,9000	16,6000	19.756	163.668,60
18/10/2004	16,8000	-0,59%	16,8000	16,9000	16,5000	13.631	227.766,66
15/10/2004	16,9000	0,00%	16,8000	16,9000	16,7000	6.660	111.958,90
14/10/2004	16,9000	0,00%	16,8000	16,9000	16,6000	5.868	98.508,50
13/10/2004	16,9000	1,20%	16,5000	16,9000	16,5000	18.058	302.085,58
12/10/2004	16,7000	-2,05%	16,9500	16,9500	16,6000	152.635	2.563.777,44
11/10/2004	17,0500	0,59%	16,6000	17,0500	16,6000	8.970	151.360,82
08/10/2004	16,9500	0,00%	16,7000	17,0500	16,6000	22.565	380.540,00
07/10/2004	16,9500	0,89%	16,9000	17,0500	16,6000	17.486	294.945,60
06/10/2004	16,8000	0,60%	16,7000	16,9000	16,5000	20.725	346.616,44
05/10/2004	16,7000	1,52%	16,2500	16,7000	16,2500	9.552	157.413,66
04/10/2004	16,4500	0,00%	16,7000	16,7000	16,2500	30.557	502.610,62
01/10/2004	16,4500	0,00%	16,4500	16,5000	16,3500	8.220	135.479,90
30/9/2004	16,4500	-0,90%	16,6000	16,6000	16,1500	14.671	240.248,64
29/9/2004	16,6000	1,53%	16,3500	16,7000	16,2500	14.899	247.026,30
28/9/2004	16,3500	4,47%	15,5500	16,5000	15,3500	24.900	399.994,46
27/9/2004	15,6500	-2,19%	16,0000	16,0000	15,5500	7.753	121.549,10
24/9/2004	16,0000	0,00%	15,8000	16,1000	15,7500	8.890	141.430,36
23/9/2004	16,0000	-1,54%	15,9000	16,1500	15,8000	31.699	507.088,28
22/9/2004	16,2500	-1,22%	16,4500	16,6000	16,1000	74.168	1.214.171,22
21/9/2004	16,4500	-2,08%	16,7000	16,7000	16,3500	63.473	1.048.934,84
20/9/2004	16,8000	-2,04%	16,9500	17,0500	16,8000	19.636	330.183,04
17/9/2004	17,1500	-0,58%	16,9000	17,5000	16,9000	45.592	786.654,52
16/9/2004	17,2500	0,00%	17,1500	17,3000	16,9500	16.911	290.331,18
15/9/2004	17,2500	3,92%	16,6000	17,3000	16,6000	108.966	1.867.505,82
14/9/2004	16,6000	2,15%	16,1000	16,6000	16,1000	29.964	492.795,06
13/9/2004	16,2500	0,93%	15,9000	16,2500	15,9000	9.249	149.401,16
10/9/2004	16,1000	-0,31%	16,1500	16,2500	16,0000	9.938	160.896,84
09/9/2004	16,1500	0,00%	16,1000	16,1500	15,8000	3.517	56.150,56
08/9/2004	16,1500	-0,62%	16,1500	16,2500	16,0000	10.728	172.556,16
07/9/2004	16,2500	0,00%	15,9000	16,2500	15,8000	8.890	142.480,00
06/9/2004	16,2500	1,56%	15,7500	16,2500	15,7500	10.514	169.257,92
03/9/2004	16,0000	0,63%	16,0000	16,0000	15,6500	5.175	82.115,46
02/9/2004	15,9000	0,95%	15,5500	16,0000	15,5500	52.304	827.974,94
01/9/2004	15,7500	0,00%	15,8000	15,9000	15,6500	8.041	126.475,52
31/8/2004	15,7500	-2,17%	15,3500	16,0000	15,3500	12.300	193.800,36
30/8/2004	16,1000	-3,01%	16,3500	16,3500	15,8000	4.154	67.238,78
27/8/2004	16,6000	0,61%	16,3500	16,7000	16,1500	13.813	227.323,14
26/8/2004	16,5000	0,92%	16,0000	16,5000	16,0000	13.768	226.375,32
25/8/2004	16,3500	0,62%	16,1000	16,4500	16,1000	7.719	125.610,80
24/8/2004	16,2500	0,00%	15,8000	16,3500	15,8000	19.758	319.615,22
23/8/2004	16,2500	2,20%	15,6500	16,2500	15,6500	38.788	626.141,82
20/8/2004	15,9000	-1,24%	15,9000	15,9000	15,8000	13.785	218.802,24
19/8/2004	16,1000	3,54%	15,5500	16,1000	15,5500	27.419	437.492,10
18/8/2004	15,5500	-1,58%	15,5500	15,6500	15,4500	28.468	443.834,28
17/8/2004	15,8000	0,32%	15,6500	15,8000	15,4500	14.125	221.915,34
16/8/2004	15,7500	0,00%	15,7500	15,8000	15,5500	16.588	261.387,20
12/8/2004	15,7500	0,64%	15,5500	15,9000	15,5500	32.113	505.038,06
11/8/2004	15,6500	-0,63%	15,7500	15,7500	15,5500	6.223	97.608,42
10/8/2004	15,7500	0,00%	15,7500	15,7500	15,6500	13.032	204.368,64
09/8/2004	15,7500	-0,32%	15,6500	15,8000	15,6500	16.607	261.271,56
06/8/2004	15,8000	-0,63%	15,7500	16,0000	15,5500	31.432	494.601,86
05/8/2004	15,9000	1,60%	15,5500	16,0000	15,5500	14.978	236.821,18
04/8/2004	15,6500	0,64%	15,3500	15,6500	15,3500	19.643	305.314,90
03/8/2004	15,5500	1,30%	15,3000	15,7500	15,3000	50.178	781.447,40
02/8/2004	15,3500	0,99%	15,2000	15,4500	15,0000	32.538	492.340,06
30/7/2004	15,2000	-3,80%	15,7500	15,8000	15,1000	12.723	196.339,88
29/7/2004	15,8000	0,00%	15,8000	16,0000	15,6500	19.183	303.255,46
28/7/2004	15,8000	0,96%	15,6500	16,1500	15,5500	60.657	956.126,66
27/7/2004	15,6500	1,95%	15,3000	15,6500	15,3000	14.273	220.553,38
26/7/2004	15,3500	0,00%	15,2000	15,4500	15,1000	16.120	247.647,52
23/7/2004	15,3500	-1,29%	15,3000	15,4500	15,3000	9.747	149.895,68
22/7/2004	15,5500	0,00%	15,5500	15,5500	15,2000	12.062	185.905,60
21/7/2004	15,5500	0,00%	15,3500	15,6500	15,3500	19.282	299.686,00
20/7/2004	15,5500	-0,64%	15,3000	15,6500	15,3000	24.191	346.895,72
19/7/2004	15,6500	0,64%	15,3500	15,6500	15,3500	18.280	285.116,08
16/7/2004	15,5500	-0,64%	15,8000	15,8000	15,3500	13.436	208.953,56
15/7/2004	15,6500	0,64%	15,5500	15,6500	15,4500	6.346	98.699,52
14/7/2004	15,5500	0,00%	15,5500	15,8000	15,4500	38.384	600.929,12
13/7/2004	15,5500	1,63%	15,2000	15,6500	15,2000	26.129	404.335,54
12/7/2004	15,3000	-0,97%	15,2000	15,3500	15,2000	6.083	,00
09/7/2004	15,4500	0,65%	15,1000	15,4500	15,1000	9.474	145.015,52
08/7/2004	15,3500	-0,65%	15,1000	15,4500	15,1000	8.209	126.157,26
07/7/2004	15,4500	0,98%	15,3000	15,5500	15,3000	14.223	219.143,42
06/7/2004	15,3000	-0,33%	15,2000	15,3000	15,2000	9.595	146.004,16
05/7/2004	15,3500	0,00%	15,1000	15,3500	15,1000	3.078	46.916,92
02/7/2004	15,3500	0,99%	15,1000	15,3500	15,1000	8.428	128.329,14
01/7/2004	15,2000	-0,65%	15,3000	15,4500	15,1000	9.252	140.797,16
30/6/2004	15,3000	0,66%	15,1000	15,3500	15,0000	26.562	402.094,82
29/6/2004	15,2000	-1,62%	15,4500	15,4500	15,1000	23.254	356.467,60
28/6/2004	15,4500	0,00%	15,4500	15,5500	15,2000	8.852	136.294,14
25/6/2004	15,4500	-0,64%	15,3000	15,6500	15,2000	12.232	188.432,46
24/6/2004	15,5500	-1,27%	15,7500	15,9000	15,3000	18.722	291.654,78
23/6/2004	15,7500	-2,17%	16,0000	16,0000	15,5500	5.656	87.933,26
22/6/2004	16,1000	2,22%	15,9000	16,1500	15,7500	34.765	555.879,94
21/6/2004	15,7500	-1,56%	16,0000	16,1500	15,7500	39.238	626.832,98
18/6/2004	16,0000	0,63%	15,8000	16,0000	15,7500	5.513	87.598,88
17/6/2004	15,9000	-0,62%	16,2500	16,3500	15,8000	5.160	82.593,02
16/6/2004	16,0000	0,63%	15,9000	16,2500	15,8000	64.227	1.027.223,96
15/6/2004	15,9000	0,95%	15,5500	16,0000	15,5500	9.572	151.365,32
14/6/2004	15,7500	-0,32%	15,8000	15,9000	15,6500	39.106	616.054,66
11/6/2004	15,8000	-1,25%	16,0000	16,1000	15,7500	12.643	200.701,46
10/6/2004	16,0000	-0,62%	16,0000	16,1000	15,9000	14.380	230.198,62
09/6/2004	16,1000	0,00%	16,0000	16,2500	15,9000	16.020	256.700,96
08/6/2004	16,1000	-0,31%	16,1500	16,4500	16,0000	14.752	238.522,18
07/6/2004	16,1500	-3,87%	16,9000	16,9500	16,1000	29.364	481.878,06
04/6/2004	16,8000	-0,59%	16,9000	16,9500	16,7000	27.531	463.242,98
03/6/2004	16,9000	1,20%	16,3500	16,9000	16,2500	20.935	347.686,78
02/6/2004	16,7000	-1,18%	16,7000	17,0500	16,5000	25.367	423.157,08
01/6/2004	16,9000	-0,29%	16,9500	16,9500	16,5000	20.761	347.556,36
28/5/2004	16,9500	2,11%	16,7000	17,1500	16,1500	59.436	987.179,66
27/5/2004	16,6000	-1,19%	16,8000	17,1500	16,3500	29.184	489.228,96
26/5/2004	16,8000	4,35%	16,2500	16,9000	16,2500	77.091	1.282.201,00
25/5/2004	16,1000	1,26%	15,6500	16,1500	15,6500	33.725	540.817,74
24/5/2004	15,9000	0,95%	15,7500	16,2500	15,7500	23.119	370.571,32
21/5/2004	15,7500	-0,94%	15,8000	16,5000	15,5500	61.247	980.360,20
20/5/2004	15,9000	2,91%	15,2000	16,1000	15,2000	68.606	1.089.094,24
19/5/2004	15,4500	-0,64%	15,5500	15,8000	15,3500	27.835	434.172,12
18/5/2004	15,5500	1,63%	15,4500	15,7500	15,2000	11.169	172.214,58
17/5/2004	15,3000	-2,86%	15,2000	15,4500	15,2000	11.163	171.154,98
14/5/2004	15,7500	0,64%	15,6500	15,8000	15,4500	10.945	171.189,96
13/5/2004	15,6500	0,00%	15,6500	15,9000	15,4500	39.695	620.460,84
12/5/2004	15,6500	-1,57%	16,1000	16,1000	15,6500	18.906	298.056,68
11/5/2004	15,9000	3,92%	15,2000	16,0000	15,2000	82.608	1.298.132,84
10/5/2004	15,3000	-0,33%	15,0000	15,3500	14,9500	43.705	662.933,36
07/5/2004	15,3500	-1,29%	15,5500	15,7500	15,3000	22.071	341.520,18
06/5/2004	15,5500	1,63%	15,3000	15,6500	15,2000	52.060	805.662,48
05/5/2004	15,3000	-1,61%	15,2000	15,3500	14,9500	78.061	1.182.492,24
04/5/2004	15,5500	-2,20%	15,9000	15,9000	15,4500	16.592	258.859,88
03/5/2004	15,9000	-3,93%	16,0000	16,2500	15,8000	19.182	308.169,12
30/4/2004	16,5500	4,09%	15,8000	16,6000	15,6500	26.198	418.200,22
29/4/2004	15,9000	-3,34%	16,4500	16,4500	15,9000	18.088	290.764,72
28/4/2004	16,4500	0,61%	16,1000	16,5500	16,1000	30.477	495.362,40
27/4/2004	16,3500	-1,21%	16,4500	16,8000	16,2500	20.672	338.915,08
26/4/2004	16,5500	-1,49%	16,6000	16,8000	16,4500	8.244	136.642,64
23/4/2004	16,8000	0,00%	16,8000	17,1500	16,6000	36.181	610.755,06
22/4/2004	16,8000	2,13%	16,9500	17,0500	16,6000	44.580	753.020,88
21/4/2004	16,4500	1,23%	15,9000	16,4500	15,9000	10.311	167.126,28
20/4/2004	16,2500	2,85%	15,9000	16,3500	15,9000	10.828	174.291,40
19/4/2004	15,8000	-3,95%	16,5500	16,5500	15,7000	9.812	157.611,96
16/4/2004	16,4500	-0,60%	16,5500	17,0500	16,3500	27.923	467.245,60
15/4/2004	16,5500	-2,07%	16,7000	16,9500	16,4500	36.299	604.916,16
14/4/2004	16,9000	3,36%	15,4500	17,3500	15,4500	105.272	1.763.533,08
13/4/2004	16,3500	3,48%	16,0000	16,4500	15,9000	39.594	642.233,00
08/4/2004	15,8000	2,93%	15,3000	16,0000	15,3000	40.806	644.820,24
07/4/2004	15,3500	0,99%	15,2000	15,6500	14,9500	34.548	529.636,44
06/4/2004	15,2000	0,66%	14,8500	15,2000	14,8500	51.075	770.770,80
05/4/2004	15,1000	0,67%	14,9500	15,2000	14,7500	26.260	393.638,00
02/4/2004	15,0000	-1,96%	15,3000	15,3500	14,8500	23.453	354.314,98
01/4/2004	15,3000	1,32%	14,7500	15,3000	14,7500	40.485	611.805,34
31/3/2004	15,1000	4,86%	14,4000	15,1000	14,4000	107.551	1.601.171,60
30/3/2004	14,4000	-2,37%	14,7500	14,9500	14,4000	37.185	542.718,36
29/3/2004	14,7500	0,68%	14,6500	14,8500	14,3000	17.006	248.744,26
26/3/2004	14,6500	6,55%	13,7500	14,8500	13,7500	52.749	759.990,23
24/3/2004	13,7500	-0,72%	13,9500	14,0500	13,6000	19.777	273.430,68
23/3/2004	13,8500	3,36%	13,6000	13,8500	13,3000	39.166	532.639,86
22/3/2004	13,4000	-3,25%	13,0000	13,6000	13,0000	41.432	550.497,80
19/3/2004	13,8500	-2,12%	14,1500	14,1500	13,7500	13.598	189.467,32
18/3/2004	14,1500	0,00%	14,1500	14,5000	14,0500	57.805	824.054,76
17/3/2004	14,1500	-0,35%	14,3000	14,4000	14,0500	18.007	255.823,04
16/3/2004	14,2000	0,00%	14,2000	14,3000	13,7500	34.915	490.650,44
15/3/2004	14,2000	-1,39%	14,4000	14,5000	13,7500	32.568	459.574,99
12/3/2004	14,4000	-0,69%	14,1500	14,6500	14,0500	34.429	497.817,10
11/3/2004	14,5000	1,40%	13,8500	14,6500	13,7500	90.012	1.273.543,60
10/3/2004	14,3000	4,00%	13,7500	14,4000	13,7500	84.837	1.201.129,41
09/3/2004	13,7500	-3,85%	14,5000	14,5000	13,7000	24.455	340.416,18
08/3/2004	14,3000	5,15%	13,6000	14,4000	13,6000	71.594	1.010.244,54
05/3/2004	13,6000	-1,81%	14,1500	14,1500	13,4000	47.552	658.345,00
04/3/2004	13,8500	1,84%	13,6000	13,9500	13,6000	29.946	411.939,68
03/3/2004	13,6000	0,74%	13,5000	13,7500	13,4000	38.185	516.374,54
02/3/2004	13,5000	1,50%	13,3000	13,7500	13,3000	79.241	1.073.882,23
01/3/2004	13,3000	-4,66%	13,9500	14,1500	13,2500	64.144	870.066,22
27/2/2004	13,9500	-1,76%	14,4000	14,5000	13,7500	49.608	699.572,82
26/2/2004	14,2000	5,19%	13,5000	14,3000	13,3000	55.171	776.190,40
25/2/2004	13,5000	-2,53%	13,7500	13,8500	13,4000	58.660	801.318,86
24/2/2004	13,8500	-2,46%	14,2000	14,3000	13,7500	43.068	609.257,14
20/2/2004	14,2000	-2,07%	14,3000	14,5500	14,1500	24.088	344.968,38
19/2/2004	14,5000	-3,33%	14,7500	14,9500	14,3000	19.349	281.743,76
18/2/2004	15,0000	1,69%	14,7500	15,2000	14,6500	25.215	377.708,31
17/2/2004	14,7500	-1,34%	14,6500	14,9500	14,6500	26.904	398.262,74
16/2/2004	14,9500	-0,33%	15,0000	15,0000	14,7500	19.220	286.725,16
13/2/2004	15,0000	0,00%	15,2000	15,3000	14,8500	21.468	324.103,14
12/2/2004	15,0000	-0,66%	15,3500	15,3500	14,7500	57.029	859.606,80
11/2/2004	15,1000	7,47%	14,0500	15,3000	13,7500	134.793	1.982.746,64
10/2/2004	14,0500	6,84%	13,1500	14,1500	13,0500	204.605	,00
09/2/2004	13,1500	-6,41%	14,0500	14,3000	13,1000	77.098	1.039.106,61
06/2/2004	14,0500	-1,06%	14,2000	14,4000	13,6000	113.240	1.581.207,16
05/2/2004	14,2000	3,27%	13,7000	14,7500	13,7000	158.770	2.281.645,51
04/2/2004	13,7500	-5,17%	14,2000	14,7500	13,7000	130.543	1.857.590,34
03/2/2004	14,5000	-5,54%	15,1000	15,3000	14,3000	76.101	1.113.687,68
02/2/2004	15,3500	-2,85%	15,3500	15,7000	15,1000	77.689	1.189.924,46
30/1/2004	15,8000	-0,63%	16,1500	16,3500	15,3500	97.869	1.552.174,72
29/1/2004	15,9000	6,35%	14,6500	16,3500	14,4000	231.918	3.598.551,12
28/1/2004	14,9500	0,00%	16,0000	16,3500	14,7500	164.546	2.552.378,94

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7700	6,94 %	0,0500	19.670
ΔΑΙΟΣ	7,4500	4,93 %	0,3500	773
ΔΕΗ	15,7100	4,11 %	0,6200	578.202
ΚΥΡΙΟ	2,0800	4,00 %	0,0800	16.359
ΛΑΝΑΚ	1,5600	4,00 %	0,0600	501
ΜΕΡΚΟ	37,6000	3,87 %	1,4000	46
ΑΤΕΚ	1,6500	3,77 %	0,0600	101
ΕΒΡΟΦ	2,8000	3,32 %	0,0900	2.180
ΕΛΧΑ	3,3050	3,28 %	0,1050	180.217

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΧΑΙΔΕ	0,7250	-2,68 %	-0,0200	1.454
ΡΕΒΟΙΛ	1,6600	-2,35 %	-0,0400	7.410
EIS	1,6500	-2,25 %	-0,0380	47.759
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	1.000
ΒΙΟΣΚ	3,1100	-2,20 %	-0,0700	33.591
ΜΑΘΙΟ	0,8000	-1,84 %	-0,0150	101
ΤΖΚΑ	1,3500	-1,82 %	-0,0250	8.037
ΣΕΝΤΡ	0,3250	-1,81 %	-0,0060	72.571
ΟΠΑΠ	17,6500	-1,67 %	-0,3000	391.148

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2830	0,67 %	0,0220	21.280.405
ΠΕΙΡ	6,9740	2,98 %	0,2020	15.923.236
ΕΤΕ	12,9700	1,77 %	0,2250	9.929.016
ΔΕΗ	15,7100	4,11 %	0,6200	9.006.095
ΑΛΦΑ	3,4880	2,59 %	0,0880	7.848.218
ΟΠΑΠ	17,6500	-1,67 %	-0,3000	6.909.963
MTLN	44,8200	1,86 %	0,8200	5.961.770
ΕΛΠΕ	7,8500	2,75 %	0,2100	4.607.798
ΜΠΕΛΑ	27,8800	1,23 %	0,3400	4.140.717
CENER	14,5600	1,11 %	0,1600	2.473.383

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2830	0,67 %	6.470.207	21,28εκ.
ΠΕΙΡ	6,9740	2,98 %	2.302.056	15,92εκ.
ΑΛΦΑ	3,4880	2,59 %	2.260.583	7,85εκ.
ΕΤΕ	12,9700	1,77 %	767.735	9,93εκ.
ΕΛΠΕ	7,8500	2,75 %	589.478	4,61εκ.
ΔΕΗ	15,7100	4,11 %	578.202	9,01εκ.
CREDIA	1,5260	2,97 %	530.989	807,5χιλ.
ΟΠΑΠ	17,6500	-1,67 %	391.148	6,91εκ.
ΙΝΛΟΤ	1,1180	0,18 %	357.615	398,3χιλ.
BOCHGR	8,0000	0,25 %	210.074	1,68εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2700	0,48 %	202.088	0,33 %
EIS	1,6500	-2,25 %	47.759	0,31 %
ΤΖΚΑ	1,3500	-1,82 %	8.037	0,26 %
ΣΠΙ	0,5940	-1,66 %	22.822	0,22 %
ΚΥΡΙΟ	2,0800	4,00 %	16.359	0,22 %
ΕΚΤΕΡ	3,1200	1,13 %	57.245	0,21 %
ΒΙΟΣΚ	3,1100	-2,20 %	33.591	0,20 %
ΕΛΠΕ	7,8500	2,75 %	589.478	0,19 %
ΠΕΙΡ	6,9740	2,98 %	2.302.056	0,18 %
ΕΥΡΩΒ	3,2830	0,67 %	6.470.207	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,76 %
ΝΤΟΠΛΕΡ	0,7700	6,94 %	19.670	5,56 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	5,50 %
ΕΒΡΟΦ	2,8000	3,32 %	2.180	5,17 %
ΔΟΜΙΚ	2,1600	0,93 %	17.625	4,67 %
ΔΕΗ	15,7100	4,11 %	578.202	4,64 %
ΣΕΝΤΡ	0,3250	-1,81 %	72.571	4,23 %
ΔΑΙΟΣ	7,4500	4,93 %	773	4,23 %
ΕΚΤΕΡ	3,1200	1,13 %	57.245	4,21 %
ΚΕΚΡ	2,0200	3,06 %	4.805	4,08 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%