Συνεχης ενημερωση

ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)

2,3300 €

-0,0200 (-0,85%)

Άνοιγμα 2,3500
Υψηλό 2,3500
Χαμηλό 2,2900

Όγκος 4.477
Τζίρος 10.341 €
Πράξεις 28

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/1/2004	15,9000	1,60%	15,1000	16,3500	15,1000	295.125	4.646.415,48
26/1/2004	15,6500	-17,41%	16,7000	17,2500	15,5500	519.778	8.433.903,72
23/1/2004	18,9500	-3,07%	18,6500	19,1000	18,5000	78.379	1.467.602,34
22/1/2004	19,5500	3,71%	19,0000	19,6500	19,0000	193.479	3.693.436,42
21/1/2004	18,8500	1,62%	18,5500	18,8500	18,2000	41.056	765.457,54
20/1/2004	18,5500	-2,11%	18,8500	18,9500	18,5000	31.746	592.114,24
19/1/2004	18,9500	0,53%	18,7500	19,3500	18,7500	79.934	1.524.071,26
16/1/2004	18,8500	1,07%	18,5500	18,9500	18,5000	24.545	459.961,04
15/1/2004	18,6500	0,00%	18,4000	19,1000	18,3000	72.419	1.356.439,58
14/1/2004	18,6500	-1,58%	18,9500	19,0000	18,5000	41.415	775.115,80
13/1/2004	18,9500	2,16%	18,3000	19,1000	18,3000	65.270	1.235.162,82
12/1/2004	18,5500	0,00%	18,5000	18,6500	18,2000	10.369	190.961,88
09/1/2004	18,5500	-2,11%	18,8500	18,9500	18,5000	11.826	220.574,56
08/1/2004	18,9500	-1,30%	18,8500	19,1000	18,8500	19.403	367.907,12
07/1/2004	19,2000	0,00%	18,9500	19,3500	18,7500	26.828	510.892,62
05/1/2004	19,2000	-1,29%	19,3000	19,5500	19,0000	16.852	324.922,64
02/1/2004	19,4500	2,64%	19,1000	19,4500	18,9500	16.396	316.684,80
31/12/2003	18,9500	-0,26%	19,2000	19,2000	18,7500	54.247	1.030.676,76
30/12/2003	19,0000	2,43%	18,5500	19,1000	18,5500	13.378	251.516,26
29/12/2003	18,5500	-2,37%	18,7500	18,9500	18,5500	8.404	157.331,00
24/12/2003	19,0000	-0,52%	18,8500	19,1000	18,7500	5.494	104.054,86
23/12/2003	19,1000	1,33%	18,5000	19,1000	18,5000	13.690	,00
22/12/2003	18,8500	1,07%	18,6500	18,9500	18,4000	11.808	220.987,10
19/12/2003	18,6500	0,00%	18,5500	18,7500	18,5500	32.076	,00
18/12/2003	18,6500	0,00%	18,6500	18,9500	18,5000	19.933	371.917,02
17/12/2003	18,6500	-1,84%	19,3500	19,3500	18,5500	26.219	491.534,32
16/12/2003	19,0000	0,26%	18,9500	19,3500	18,5500	24.001	456.878,38
15/12/2003	18,9500	3,55%	18,3000	18,9500	18,3000	41.564	777.756,48
12/12/2003	18,3000	-1,88%	18,9500	18,9500	18,2000	17.205	317.876,38
11/12/2003	18,6500	-1,58%	18,6500	18,9500	18,5000	10.198	190.182,88
10/12/2003	18,9500	0,00%	18,9500	18,9500	18,6500	17.876	335.937,20
09/12/2003	18,9500	2,16%	18,7500	19,0000	18,5500	60.335	1.131.181,06
08/12/2003	18,5500	1,92%	18,2000	18,6500	18,0500	16.525	301.907,22
05/12/2003	18,2000	-1,09%	18,3000	18,5500	18,1000	10.568	193.639,76
04/12/2003	18,4000	0,55%	18,3000	18,6500	18,2000	29.033	534.906,84
03/12/2003	18,3000	0,55%	17,9500	18,4000	17,9500	13.271	241.278,18
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	0,00%	14,0500	14,3000	13,8500	28.496	400.399,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%