Συνεχης ενημερωση

ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)

2,5900 €

0,0500 (1,97%)

Άνοιγμα 2,5300
Υψηλό 2,5900
Χαμηλό 2,5200

Όγκος 3.907
Τζίρος 9.897 €
Πράξεις 28

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/12/2003	18,2000	1,39%	17,9500	18,3000	17,9500	12.156	220.430,76
01/12/2003	17,9500	-3,23%	18,5000	18,6500	17,8500	63.852	1.153.949,90
28/11/2003	18,5500	0,27%	18,4000	18,7500	18,1000	31.370	581.095,10
27/11/2003	18,5000	-0,80%	18,6500	18,9500	18,3000	9.408	174.249,82
26/11/2003	18,6500	0,81%	18,7500	18,8500	18,4000	14.659	272.677,92
25/11/2003	18,5000	1,09%	18,5000	18,6500	18,4000	12.739	235.984,72
24/11/2003	18,3000	2,52%	17,9500	18,4000	17,9500	11.350	206.268,28
21/11/2003	17,8500	-1,11%	17,8500	18,1000	17,7500	19.060	340.996,06
20/11/2003	18,0500	-3,22%	18,6500	18,6500	17,9500	29.458	535.482,20
19/11/2003	18,6500	-1,06%	18,5500	18,7500	18,2000	70.777	1.327.245,66
18/11/2003	18,8500	-0,79%	19,1000	19,2000	18,4000	17.990	336.486,68
17/11/2003	19,0000	-3,55%	19,5500	19,5500	18,8500	14.808	283.398,08
14/11/2003	19,7000	-1,50%	19,9000	19,9000	19,6500	11.232	222.445,82
13/11/2003	20,0000	-0,74%	20,1500	20,2500	19,8000	28.195	563.542,22
12/11/2003	20,1500	0,25%	19,8000	20,2500	19,7000	34.166	681.656,00
11/11/2003	20,1000	-0,25%	20,1500	20,5000	19,8000	39.063	790.328,76
10/11/2003	20,1500	0,75%	19,6500	20,2500	19,6500	33.041	660.491,80
07/11/2003	20,0000	0,00%	20,1500	20,1500	19,8000	37.999	760.662,32
06/11/2003	20,0000	2,30%	19,5500	20,2500	19,4500	61.908	1.237.679,80
05/11/2003	19,5500	-1,26%	19,5500	19,6500	19,3500	10.192	198.738,54
04/11/2003	19,8000	0,51%	19,9000	20,2500	19,6500	72.433	1.442.849,92
03/11/2003	19,7000	4,51%	18,5000	19,7000	18,5000	53.059	1.031.322,06
31/10/2003	18,8500	1,07%	18,5500	19,0000	18,5000	20.336	381.998,30
30/10/2003	18,6500	0,81%	18,5000	18,7500	18,3000	25.518	471.430,80
29/10/2003	18,5000	-0,80%	18,6500	19,0000	18,4000	60.749	1.130.437,54
27/10/2003	18,6500	-1,06%	18,6500	18,8500	18,5500	30.799	575.439,34
24/10/2003	18,8500	-0,53%	18,6500	19,3000	18,6500	35.942	681.425,34
23/10/2003	18,9500	-1,30%	18,3000	19,1000	18,3000	46.828	880.222,66
22/10/2003	19,2000	-0,52%	19,3000	19,3500	19,0000	51.676	990.021,70
21/10/2003	19,3000	2,93%	18,7500	19,6500	18,4000	101.429	1.958.881,52
20/10/2003	18,7500	5,63%	17,7500	18,7500	17,7500	36.143	661.073,20
17/10/2003	17,7500	0,00%	17,7500	18,0500	17,7000	94.551	1.683.260,20
16/10/2003	17,7500	-1,66%	17,7500	17,9500	17,7000	25.633	455.883,78
15/10/2003	18,0500	0,00%	17,7500	18,1000	17,7000	30.873	554.247,20
14/10/2003	18,0500	0,56%	17,9500	18,2000	17,9500	45.289	816.409,18
13/10/2003	17,9500	0,00%	17,9500	18,1000	17,9500	7.461	134.085,68
10/10/2003	17,9500	1,13%	17,8500	18,2000	17,8500	13.083	235.674,24
09/10/2003	17,7500	0,00%	17,3500	17,8500	17,3500	29.448	522.932,84
08/10/2003	17,7500	2,31%	17,3500	17,9500	17,3500	40.937	727.442,78
07/10/2003	17,3500	-3,88%	18,0500	18,1000	17,2500	27.642	489.789,54
06/10/2003	18,0500	0,00%	18,0500	18,2000	17,8500	23.885	431.467,38
03/10/2003	18,0500	1,69%	17,7500	18,1000	17,7500	50.510	906.254,58
02/10/2003	17,7500	2,31%	17,3500	18,0500	17,3500	46.273	825.689,12
01/10/2003	17,3500	-0,29%	17,6000	17,6000	16,9500	36.388	628.239,32
30/9/2003	17,4000	3,57%	16,5500	17,5000	16,4500	35.290	605.769,12
29/9/2003	16,8000	0,00%	16,8000	16,8000	16,3500	22.607	373.666,12
26/9/2003	16,8000	-0,59%	16,9000	16,9500	16,4500	15.530	259.012,30
25/9/2003	16,9000	0,00%	16,6000	17,0500	16,6000	38.046	639.720,58
24/9/2003	16,9000	2,11%	16,5500	16,9500	16,5500	24.597	414.393,20
23/9/2003	16,5500	0,00%	16,4500	16,8000	15,9000	32.488	525.781,22
22/9/2003	16,5500	-0,90%	16,6000	16,9000	16,3500	25.512	422.034,54
19/9/2003	16,7000	6,37%	15,7000	16,9500	15,6500	75.891	1.241.137,42
18/9/2003	15,7000	-1,26%	15,8000	16,1500	15,6500	46.582	736.002,82
17/9/2003	15,9000	1,60%	16,1000	16,2500	15,5500	57.815	920.660,20
16/9/2003	15,6500	-3,69%	16,2500	16,2500	15,4500	45.104	716.200,14
15/9/2003	16,2500	-3,27%	17,0500	17,0500	16,0000	16.701	276.427,66
12/9/2003	16,8000	-4,55%	17,6000	17,7000	16,7000	24.331	415.737,22
11/9/2003	17,6000	5,39%	16,4500	17,7000	16,3500	25.649	440.299,90
10/9/2003	16,7000	2,77%	16,0000	16,9000	15,1000	43.779	692.413,04
09/9/2003	16,2500	-4,13%	16,8000	17,0500	16,0000	34.494	572.883,54
08/9/2003	16,9500	-5,57%	17,7500	17,8500	16,9000	27.171	469.110,12
05/9/2003	17,9500	1,13%	18,0500	18,2000	17,8500	13.797	249.540,44
04/9/2003	17,7500	-1,11%	17,9500	18,0500	17,6000	26.579	474.390,26
03/9/2003	17,9500	1,13%	17,9500	18,7500	17,8500	30.809	556.791,54
02/9/2003	17,7500	-1,66%	18,0500	18,5000	17,1500	52.375	937.810,36
01/9/2003	18,0500	0,56%	18,1000	18,3000	17,7000	44.479	799.847,12
29/8/2003	17,9500	-3,23%	18,6500	18,6500	17,4000	35.937	652.372,72
28/8/2003	18,5500	-0,54%	18,6500	18,9500	18,5000	36.512	683.378,36
27/8/2003	18,6500	-1,58%	18,7500	18,9500	18,5500	18.271	343.323,60
26/8/2003	18,9500	-2,57%	19,8000	20,0000	18,7500	42.993	825.127,82
25/8/2003	19,4500	-3,47%	20,1500	20,1500	19,3000	21.929	429.965,88
22/8/2003	20,1500	0,25%	20,0000	20,1500	19,7000	34.876	697.877,92
21/8/2003	20,1000	1,52%	20,0000	20,1500	19,6500	30.784	614.263,62
20/8/2003	19,8000	0,51%	19,5500	20,1000	19,4500	20.412	403.675,60
19/8/2003	19,7000	0,00%	19,7000	20,2500	19,5500	53.410	1.064.842,50
18/8/2003	19,7000	3,14%	18,8500	19,8000	18,8500	30.138	586.025,34
14/8/2003	19,1000	-1,04%	19,3000	19,4500	19,1000	29.189	562.067,58
13/8/2003	19,3000	6,63%	18,2000	19,3500	18,2000	27.931	529.730,80
12/8/2003	18,1000	-2,16%	18,4000	18,4000	18,0500	23.255	420.008,90
11/8/2003	18,5000	-1,86%	18,6500	19,1000	18,3000	19.639	360.157,10
08/8/2003	18,8500	0,00%	18,6500	18,9500	18,6500	15.930	298.957,02
07/8/2003	18,8500	-0,53%	18,7500	19,4500	18,7500	23.456	446.541,74
06/8/2003	18,9500	-2,07%	19,1000	19,3500	18,8500	14.302	271.716,84
05/8/2003	19,3500	0,78%	19,2000	19,3500	18,8500	21.376	409.185,30
04/8/2003	19,2000	-0,52%	19,3000	19,8000	19,0000	48.693	940.932,60
01/8/2003	19,3000	-0,77%	19,2000	19,7000	19,1000	51.946	1.010.611,50
31/7/2003	19,4500	1,30%	18,9500	19,6500	18,9500	41.486	803.245,24
30/7/2003	19,2000	4,92%	18,2000	19,3000	18,2000	48.130	907.082,24
29/7/2003	18,3000	2,52%	17,7000	18,5500	17,7000	57.491	1.048.233,12
28/7/2003	17,8500	-1,11%	18,3000	18,5000	17,5000	24.024	430.742,24
25/7/2003	18,0500	0,56%	17,7500	18,1000	17,4000	18.822	334.822,60
24/7/2003	17,9500	0,56%	17,8500	18,5000	17,4000	41.604	754.641,68
23/7/2003	17,8500	-3,77%	18,5500	18,8500	17,7500	30.731	565.007,34
22/7/2003	18,5500	-0,54%	18,6500	18,9500	18,4000	43.024	801.872,48
21/7/2003	18,6500	0,81%	18,5500	18,8500	18,1000	58.355	1.083.355,70
18/7/2003	18,5000	2,49%	18,0500	18,7500	17,8500	72.708	1.335.173,42
17/7/2003	18,0500	-1,90%	18,1000	18,2000	17,8500	27.612	497.306,48
16/7/2003	18,4000	-1,34%	18,6500	18,8500	18,2000	23.700	437.641,80
15/7/2003	18,6500	2,47%	17,7500	18,7500	17,7500	52.188	963.568,58
14/7/2003	18,2000	4,00%	17,5000	18,5000	17,5000	53.428	976.726,16
11/7/2003	17,5000	-1,41%	17,3500	18,0500	16,9500	104.649	1.836.787,36
10/7/2003	17,7500	-1,11%	17,9500	18,5000	17,6000	66.254	1.195.736,86
09/7/2003	17,9500	1,99%	17,2500	19,1000	17,2500	86.884	1.585.798,22
08/7/2003	17,6000	3,23%	17,3500	17,7000	17,1500	56.567	985.944,22
07/7/2003	17,0500	5,57%	16,4500	17,1500	16,4500	61.103	1.035.091,56
04/7/2003	16,1500	-0,62%	16,2500	16,8000	16,0000	24.369	400.209,90
03/7/2003	16,2500	4,50%	15,5500	16,8000	15,5500	110.138	1.800.647,56
02/7/2003	15,5500	4,71%	15,0000	15,6500	15,0000	52.848	813.946,46
01/7/2003	14,8500	-1,66%	15,1000	15,1000	14,6500	24.339	361.442,48
30/6/2003	15,1000	0,00%	14,8500	15,4500	14,8500	44.172	668.124,06
27/6/2003	15,1000	0,00%	15,1000	15,1000	14,7500	11.872	177.594,10
26/6/2003	15,1000	2,37%	14,6500	15,3500	14,6500	27.054	409.068,72
25/6/2003	14,7500	0,00%	14,4000	14,9500	14,4000	38.299	564.611,84
24/6/2003	14,7500	0,00%	14,5500	14,8500	14,2000	34.386	499.322,74
23/6/2003	14,7500	-1,67%	14,8500	15,2000	14,6500	94.069	1.403.736,80
20/6/2003	15,0000	-0,66%	15,4500	15,4500	14,8500	39.603	596.857,22
19/6/2003	15,1000	-3,82%	15,7000	15,9000	14,9500	36.293	554.593,28
18/6/2003	15,7000	2,28%	15,4500	16,1500	15,1000	71.199	1.118.878,26
17/6/2003	15,3500	2,68%	15,2000	15,6500	15,1000	50.230	773.040,72
13/6/2003	14,9500	-1,64%	15,2000	15,3500	14,7500	26.293	396.397,90
12/6/2003	15,2000	0,66%	15,1000	15,7000	15,1000	66.440	1.020.377,56
11/6/2003	15,1000	1,68%	14,7500	15,2000	14,7500	43.343	650.240,72
10/6/2003	14,8500	-1,00%	14,8500	15,2000	14,6500	38.978	584.560,06
09/6/2003	15,0000	1,01%	14,7500	15,3500	14,5500	73.735	1.113.827,14
06/6/2003	14,8500	2,06%	14,6500	15,2000	14,4000	106.049	1.537.819,16
05/6/2003	14,5500	6,99%	13,7000	15,1000	13,6000	185.443	2.681.042,67
04/6/2003	13,6000	3,03%	13,2000	13,9500	13,2000	100.498	1.369.235,98
03/6/2003	13,2000	-0,38%	12,9500	13,3000	12,9500	29.640	390.360,56
02/6/2003	13,2500	2,32%	13,0500	13,2500	12,9000	37.859	497.371,44
30/5/2003	12,9500	1,57%	12,7500	13,1500	12,6500	49.296	634.790,07
29/5/2003	12,7500	-4,14%	13,5000	13,5000	12,0000	50.073	654.666,39
28/5/2003	13,3000	3,91%	13,0000	13,6000	13,0000	82.672	1.098.408,90
27/5/2003	12,8000	1,19%	12,6000	12,8500	12,5000	26.782	337.941,26
26/5/2003	12,6500	-1,17%	12,7500	12,8500	12,6000	16.200	205.539,52
23/5/2003	12,8000	-0,78%	12,8000	12,9500	12,6000	39.012	498.479,67
22/5/2003	12,9000	0,00%	12,9000	12,9500	12,7000	30.499	390.905,96
21/5/2003	12,9000	-1,53%	13,1500	13,2000	12,7000	28.498	368.689,58
20/5/2003	13,1000	-0,38%	12,9500	13,2000	12,8500	60.771	791.734,52
19/5/2003	13,1500	3,54%	12,6500	13,3000	12,6000	79.940	,00
16/5/2003	12,7000	1,20%	12,5000	12,8000	12,5000	31.700	403.671,32
15/5/2003	12,5500	-0,79%	12,8500	12,8500	12,5000	15.248	192.085,48
14/5/2003	12,6500	0,40%	12,6000	13,0000	12,4500	50.543	645.785,21
13/5/2003	12,6000	4,13%	12,4000	12,6500	12,4000	44.654	560.230,61
12/5/2003	12,1000	0,00%	12,1000	12,5500	12,1000	57.606	705.278,96
09/5/2003	12,1000	-3,59%	12,5000	12,6500	12,0500	38.162	471.942,53
08/5/2003	12,5500	-4,56%	12,9000	13,0500	12,5000	82.817	1.054.799,96
07/5/2003	13,1500	-3,31%	13,6000	13,8500	13,0000	63.776	863.614,31
06/5/2003	13,6000	5,02%	12,9500	13,7000	12,7500	73.144	979.423,06
05/5/2003	12,9500	0,00%	12,9500	13,3000	12,9000	51.312	673.172,32
02/5/2003	12,9500	0,78%	12,9000	13,2000	12,8500	56.797	737.230,37
30/4/2003	12,8500	6,20%	12,2000	12,9000	12,2000	51.847	654.952,65
29/4/2003	12,1000	0,00%	12,3000	12,5500	12,1000	20.297	248.412,01
24/4/2003	12,1000	-4,35%	12,6000	12,6000	12,0500	26.933	331.712,81
23/4/2003	12,6500	4,98%	12,3000	12,7500	12,3000	46.404	579.704,68
22/4/2003	12,0500	4,78%	11,5000	12,2000	11,3500	29.100	345.717,78
17/4/2003	11,5000	-0,86%	11,7000	11,7500	11,3500	23.647	273.124,89
16/4/2003	11,6000	-4,92%	12,2000	12,2500	11,4500	33.091	394.132,39
15/4/2003	12,2000	-2,01%	12,5000	12,8000	12,1000	84.376	1.049.992,44
14/4/2003	12,4500	2,05%	12,2000	12,6000	12,2000	47.417	588.372,49
11/4/2003	12,2000	0,83%	12,1000	12,2500	11,7000	32.565	391.025,85
10/4/2003	12,1000	-2,02%	12,3500	12,4500	12,1000	35.238	431.681,02
09/4/2003	12,3500	-1,59%	12,5500	12,7000	12,0500	30.328	375.185,13
08/4/2003	12,5500	1,21%	12,4000	12,6500	12,0500	31.561	391.732,98
07/4/2003	12,4000	4,20%	12,6000	13,0000	12,2500	65.662	830.375,85
04/4/2003	11,9000	4,39%	11,5000	12,0000	11,0500	46.343	,00
03/4/2003	11,4000	3,17%	11,1000	11,4500	11,0500	24.219	,00
02/4/2003	11,0500	3,76%	10,7500	11,2000	10,7500	139.191	1.540.361,06
01/4/2003	10,6500	1,43%	10,5000	10,9000	10,5000	63.885	683.106,37
31/3/2003	10,5000	-4,55%	10,3000	10,6500	10,3000	25.447	267.604,27
28/3/2003	11,0000	-1,35%	11,1500	11,3000	10,9000	9.104	100.216,98
27/3/2003	11,1500	-4,29%	11,6500	11,6500	11,1500	15.912	180.232,38
26/3/2003	11,6500	0,87%	11,3000	11,9500	11,3000	89.833	1.051.804,46
24/3/2003	11,5500	-0,86%	11,1000	11,6500	10,9000	35.523	399.613,39
21/3/2003	11,6500	2,19%	11,6000	11,9500	11,5000	46.708	535.499,90
20/3/2003	11,4000	1,33%	11,2500	11,5500	11,2500	61.631	704.691,84
19/3/2003	11,2500	3,21%	10,9000	11,6500	10,7500	81.548	915.407,63
18/3/2003	10,9000	5,31%	10,6000	11,5000	10,6000	123.995	1.381.163,09
17/3/2003	10,3500	-6,33%	10,6500	10,6500	10,1500	52.863	550.249,76
14/3/2003	11,0500	-1,78%	11,2500	11,7500	10,9000	94.842	1.067.051,40
13/3/2003	11,2500	11,94%	10,1500	11,2500	10,1500	118.598	1.275.733,17
12/3/2003	10,0500	4,15%	9,8000	10,1500	9,4500	48.940	483.814,50
11/3/2003	9,6500	-10,23%	10,4500	10,4500	9,4500	64.060	628.577,64
07/3/2003	10,7500	-9,66%	11,8000	11,8000	10,6500	40.988	454.524,06
06/3/2003	11,9000	-2,46%	12,2000	12,2000	11,9000	5.920	56.656,90
05/3/2003	12,2000	-1,61%	12,2000	12,4000	12,0500	38.612	469.272,58
04/3/2003	12,4000	-1,20%	12,4500	12,5500	12,2000	22.403	277.361,33
03/3/2003	12,5500	2,45%	12,2500	12,6500	12,2000	18.104	223.200,59
28/2/2003	12,2500	0,41%	12,2000	12,3000	11,9500	23.599	286.353,58
27/2/2003	12,2000	0,83%	12,3000	12,3000	11,9000	8.458	102.404,94
26/2/2003	12,1000	0,41%	12,4000	12,4000	11,7000	52.038	623.960,58
25/2/2003	12,0500	-3,21%	12,3000	12,3000	11,8000	60.081	731.797,47
24/2/2003	12,4500	0,81%	12,2500	12,5000	12,2000	25.061	310.145,80
21/2/2003	12,3500	5,56%	12,1000	12,5000	11,8500	53.300	653.346,26
20/2/2003	11,7000	-4,88%	12,2000	12,2000	11,7000	96.608	1.148.736,46
19/2/2003	12,3000	-2,38%	12,6000	12,7500	12,2500	88.333	1.101.868,01
18/2/2003	12,6000	-2,33%	12,9000	12,9000	12,6000	59.054	750.535,79
17/2/2003	12,9000	3,61%	12,6000	12,9000	12,6000	27.944	357.564,31
14/2/2003	12,4500	-5,68%	12,9000	13,1000	12,4000	68.218	863.994,69
13/2/2003	13,2000	2,33%	12,8500	13,2500	12,8500	30.031	393.284,56
12/2/2003	12,9000	-1,53%	13,0000	13,2000	12,8500	14.555	189.739,25
11/2/2003	13,1000	0,77%	13,2500	13,3500	13,0000	17.175	226.207,99
10/2/2003	13,0000	-2,62%	13,6000	13,6000	12,9000	26.945	353.269,53
07/2/2003	13,3500	5,53%	12,5000	13,5000	12,4000	65.208	848.062,74
06/2/2003	12,6500	-0,78%	12,6500	12,8000	12,6000	12.718	161.174,94
05/2/2003	12,7500	0,00%	12,6000	12,7500	12,3000	16.436	206.807,12
04/2/2003	12,7500	0,39%	12,6000	12,8500	12,4500	31.597	398.919,59
03/2/2003	12,7000	-1,17%	12,6000	12,8500	12,6000	11.390	144.865,55
31/1/2003	12,8500	0,00%	12,6500	12,8500	12,6500	44.341	565.484,00
30/1/2003	12,8500	-1,15%	13,0000	13,2000	12,7500	30.965	402.918,88
29/1/2003	13,0000	-0,76%	13,1000	13,1000	12,8500	22.635	292.885,59
28/1/2003	13,1000	-1,13%	13,2500	13,5000	13,0000	25.415	337.363,90
27/1/2003	13,2500	1,15%	12,9000	13,4500	12,5500	70.916	920.704,98
24/1/2003	13,1000	3,15%	12,7000	13,2000	12,7000	42.083	545.030,18
23/1/2003	12,7000	1,60%	12,5000	12,8000	12,3000	54.743	693.704,39
22/1/2003	12,5000	-0,79%	12,4500	12,5500	12,0000	41.556	509.215,13
21/1/2003	12,6000	-2,33%	12,8500	13,0000	12,6000	33.673	429.072,61
20/1/2003	12,9000	-4,09%	13,2500	13,2500	12,8000	43.481	564.218,16
17/1/2003	13,4500	-4,61%	14,1000	14,1000	13,3500	41.729	569.334,64
16/1/2003	14,1000	0,36%	14,0500	14,1000	13,9500	18.770	263.823,16
15/1/2003	14,0500	-1,75%	14,1000	14,3000	14,0500	15.766	223.360,32
14/1/2003	14,3000	0,00%	14,3000	14,4000	14,0500	11.285	160.556,46
13/1/2003	14,3000	0,70%	14,2000	14,4000	13,8500	18.776	264.958,46
10/1/2003	14,2000	-1,73%	14,9000	15,0000	14,0500	41.935	614.823,96
09/1/2003	14,4500	2,48%	13,9500	14,4500	13,7000	37.603	523.646,54
08/1/2003	14,1000	-2,08%	14,2000	14,4000	13,9500	40.919	577.531,86
07/1/2003	14,4000	-1,03%	14,3000	14,8000	14,2000	18.166	262.583,98
03/1/2003	14,5500	-2,35%	14,9000	15,2500	14,4500	13.043	191.353,08
02/1/2003	14,9000	6,81%	13,8500	15,0000	13,8500	27.237	398.827,48
31/12/2002	13,9500	-1,76%	13,9500	14,3000	13,8500	14.553	204.406,56
30/12/2002	14,2000	-0,70%	14,3000	14,3000	13,8500	19.187	270.077,86
27/12/2002	14,3000	1,42%	14,1000	14,4000	13,8500	10.977	156.112,86
24/12/2002	14,1000	2,92%	13,3500	14,3000	13,3500	25.737	362.876,46
23/12/2002	13,7000	-5,19%	14,4500	14,4500	13,5000	37.531	516.494,84
20/12/2002	14,4500	0,00%	14,4000	14,5500	14,4000	14.354	207.926,30
19/12/2002	14,4500	-1,37%	14,5500	15,0000	14,2000	60.259	872.870,50
18/12/2002	14,6500	-1,01%	14,4500	14,7000	14,1000	57.681	833.466,18
17/12/2002	14,8000	-3,90%	15,0500	15,3000	14,5500	60.450	897.291,32
16/12/2002	15,4000	-2,84%	15,5500	15,9000	15,2500	43.025	672.910,60
13/12/2002	15,8500	0,00%	15,8500	16,2500	15,1500	109.618	1.746.187,36
12/12/2002	15,8500	5,32%	15,0500	15,9000	14,9000	164.772	2.524.069,84
11/12/2002	15,0500	5,99%	14,2000	15,1500	14,2000	106.452	1.580.613,36
10/12/2002	14,2000	3,65%	13,7000	14,4500	13,7000	70.341	995.825,34
09/12/2002	13,7000	1,86%	13,1000	13,7500	13,1000	94.426	1.290.774,66
06/12/2002	13,4500	-1,82%	13,6000	13,6000	13,1000	72.614	970.766,26
05/12/2002	13,7000	0,00%	13,5000	13,7000	13,3500	94.307	1.281.993,76
04/12/2002	13,7000	1,48%	13,4500	13,8500	13,4500	80.918	1.108.138,76
03/12/2002	13,5000	0,00%	13,4500	13,7500	13,2500	52.398	708.414,13
02/12/2002	13,5000	0,37%	13,5000	13,7000	13,2500	35.073	474.699,34
29/11/2002	13,4500	1,89%	13,2000	13,7000	13,0000	65.906	889.481,59
28/11/2002	13,2000	-1,86%	13,6000	13,7000	13,1000	59.605	800.934,54
27/11/2002	13,4500	1,89%	13,0000	13,6000	13,0000	69.144	924.781,71
26/11/2002	13,2000	0,00%	13,2000	13,3500	13,0000	33.103	436.274,23
25/11/2002	13,2000	1,54%	13,1000	13,3500	12,9000	33.455	441.343,34
22/11/2002	13,0000	-1,89%	13,2500	13,4500	12,8500	41.458	544.373,59
21/11/2002	13,2500	1,92%	13,2000	13,3500	13,1000	52.887	699.603,20
20/11/2002	13,0000	0,78%	12,9000	13,2500	12,9000	27.076	353.215,42
19/11/2002	12,9000	1,57%	12,5000	13,1000	12,4500	52.570	669.106,08
18/11/2002	12,7000	-2,31%	13,0000	13,2500	12,6500	37.591	487.370,02
15/11/2002	13,0000	1,17%	13,1000	13,2500	12,9000	64.310	838.817,87
14/11/2002	12,8500	1,18%	12,7500	13,2000	12,7500	58.267	752.197,56
13/11/2002	12,7000	-5,93%	13,2500	13,5000	12,6000	136.377	1.764.828,46
12/11/2002	13,5000	-3,23%	13,8500	14,0500	13,3500	57.642	790.334,99
11/11/2002	13,9500	-1,76%	14,4000	14,4000	13,8500	51.822	727.002,36
08/11/2002	14,2000	1,07%	14,0500	14,3000	13,8500	28.496	400.399,40
07/11/2002	14,0500	0,00%	14,3000	14,4000	13,9500	41.123	580.141,64
06/11/2002	14,0500	3,31%	13,7000	14,4500	13,7000	183.853	2.591.531,61
05/11/2002	13,6000	1,12%	13,4500	13,7000	13,2000	67.868	915.553,00
04/11/2002	13,4500	5,91%	12,9000	13,4500	12,9000	60.017	796.474,95
01/11/2002	12,7000	-3,79%	13,2500	13,3500	12,6500	71.775	928.585,15
31/10/2002	13,2000	4,76%	12,8000	13,5000	12,8000	147.943	1.938.951,08
30/10/2002	12,6000	3,28%	12,2000	12,8000	12,2000	88.246	1.108.230,52
29/10/2002	12,2000	0,00%	12,2500	12,4500	11,8500	59.568	725.256,20
25/10/2002	12,2000	-3,56%	12,7500	12,7500	12,2000	64.762	803.293,41
24/10/2002	12,6500	3,69%	12,4000	12,8500	12,3000	200.545	2.527.953,69
23/10/2002	12,2000	4,27%	11,8000	12,3000	11,6000	115.306	1.389.002,33
22/10/2002	11,7000	5,41%	11,2500	12,0000	11,2500	99.719	1.159.459,87
21/10/2002	11,1000	1,37%	10,9500	11,2500	10,8000	35.371	393.179,79
18/10/2002	10,9500	-1,35%	11,2000	11,3500	10,9500	61.318	684.006,57
17/10/2002	11,1000	3,74%	10,8000	11,1000	10,8000	76.887	845.688,60
16/10/2002	10,7000	-3,17%	11,1000	11,4500	10,5500	114.788	1.270.961,37
15/10/2002	11,0500	5,74%	10,7000	11,1000	10,7000	92.248	1.008.499,53
14/10/2002	10,4500	0,48%	10,4000	10,8500	10,1500	126.186	1.323.670,09
11/10/2002	10,4000	7,22%	9,9500	10,5000	9,9500	163.432	1.672.221,01
10/10/2002	9,7000	3,74%	9,4000	9,9000	9,3500	158.875	1.528.039,88
09/10/2002	9,3500	-6,03%	9,8500	9,8500	9,2500	394.495	3.711.395,89
08/10/2002	9,9500	-8,29%	10,7500	11,0000	9,8500	51.735	541.398,22
07/10/2002	10,8500	-3,56%	11,2500	11,2500	10,7000	40.597	441.887,39
04/10/2002	11,2500	-1,32%	11,3500	11,4000	10,7000	78.500	876.049,22
03/10/2002	11,4000	-7,69%	12,3000	12,3000	11,3000	70.007	821.169,47
02/10/2002	12,3500	-3,52%	13,1000	13,2000	12,2000	71.199	908.882,93
01/10/2002	12,8000	-3,40%	12,8500	13,3500	12,7000	73.425	947.891,80
30/9/2002	13,2500	-1,49%	13,1000	13,3500	12,4500	116.968	1.514.490,94
27/9/2002	13,4500	-1,82%	13,8500	13,8500	13,2500	26.058	353.005,98
26/9/2002	13,7000	3,40%	13,2500	13,7500	13,2500	29.498	400.772,57
25/9/2002	13,2500	5,58%	12,3000	13,5000	12,3000	77.745	1.015.887,68
24/9/2002	12,5500	-8,39%	13,2500	13,5000	12,0500	94.100	1.191.940,34
23/9/2002	13,7000	-2,84%	14,1000	14,3000	13,6000	39.445	548.803,40
20/9/2002	14,1000	1,81%	13,8500	14,3000	13,7500	45.920	647.109,46
19/9/2002	13,8500	-0,72%	13,7500	14,3000	13,7500	54.134	759.031,61
18/9/2002	13,9500	0,00%	14,4500	14,4500	13,8500	59.120	828.155,58

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%