Συνεχης ενημερωση

ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)

2,5600 €

0,0200 (0,79%)

Άνοιγμα 2,5300
Υψηλό 2,5600
Χαμηλό 2,5200

Όγκος 3.369
Τζίρος 8.522 €
Πράξεις 20

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/9/2002	14,3000	0,00%	14,3000	14,7000	13,9500	656.747	9.653.321,38
13/9/2002	14,3000	-4,67%	14,9000	14,9000	14,0500	80.813	1.161.460,08
12/9/2002	15,0000	-3,23%	15,3000	15,6500	15,0000	34.234	520.217,50
11/9/2002	15,5000	1,64%	15,2500	15,6500	15,2500	36.473	566.334,76
10/9/2002	15,2500	2,35%	15,0000	15,6500	14,7000	90.164	1.358.914,64
09/9/2002	14,9000	-4,79%	15,7500	15,7500	14,8000	44.540	674.722,50
06/9/2002	15,6500	-3,10%	16,1000	16,4500	15,5500	75.731	1.202.072,02
05/9/2002	16,1500	1,89%	16,5000	16,9500	15,9000	191.714	3.137.778,60
04/9/2002	15,8500	-1,55%	16,1000	16,5000	15,7500	108.096	1.739.501,88
03/9/2002	16,1000	9,52%	14,5500	16,1000	14,4500	135.229	2.099.756,18
02/9/2002	14,7000	1,03%	14,2000	15,0500	14,1000	63.439	932.894,20
30/8/2002	14,5500	-3,96%	15,1500	15,5000	14,4000	171.813	2.525.645,42
29/8/2002	15,1500	-4,72%	15,7500	16,1000	15,0000	233.088	3.630.527,10
28/8/2002	15,9000	-6,74%	17,0500	17,0500	15,7500	120.564	1.971.367,68
27/8/2002	17,0500	-1,73%	17,1000	17,3000	16,8500	47.759	814.451,96
26/8/2002	17,3500	-1,14%	17,5500	17,5500	17,1000	46.949	815.282,96
23/8/2002	17,5500	0,00%	17,5500	17,9000	17,3500	34.933	613.707,32
22/8/2002	17,5500	-2,77%	18,0500	18,0500	17,4500	53.014	935.666,52
21/8/2002	18,0500	0,56%	17,9500	18,2500	17,9000	52.550	946.703,38
20/8/2002	17,9500	-2,45%	18,4000	18,5000	17,9000	38.387	698.306,76
19/8/2002	18,4000	0,55%	18,2500	18,6000	18,0500	34.819	639.924,64
16/8/2002	18,3000	-1,61%	18,6000	18,7500	18,0500	46.044	849.218,52
14/8/2002	18,6000	3,62%	17,8000	18,6000	17,7000	34.645	635.287,46
13/8/2002	17,9500	2,87%	17,4500	18,0500	17,3000	30.092	528.621,40
12/8/2002	17,4500	-1,97%	17,8000	17,8000	17,4500	21.617	380.768,56
09/8/2002	17,8000	0,00%	17,9000	17,9500	17,5500	22.846	404.427,80
08/8/2002	17,8000	-0,84%	18,1500	18,1500	17,8000	14.170	253.969,28
07/8/2002	17,9500	0,84%	18,0500	18,2500	17,8000	59.289	1.071.838,44
06/8/2002	17,8000	0,00%	17,5500	18,0500	17,5500	68.045	1.212.890,28
05/8/2002	17,8000	-4,30%	18,2500	18,5000	17,7000	26.061	470.260,58
02/8/2002	18,6000	-3,38%	19,2500	19,2500	18,5000	82.841	1.543.630,78
01/8/2002	19,2500	2,39%	19,3500	19,3500	18,6500	50.262	961.015,26
31/7/2002	18,8000	-4,33%	19,8500	19,8500	18,7500	98.629	1.892.205,68
30/7/2002	19,6500	0,77%	19,5000	20,2000	19,3500	234.751	4.654.767,52
29/7/2002	19,5000	4,56%	18,6500	19,6000	18,6500	125.122	2.409.244,22
26/7/2002	18,6500	1,91%	18,0500	18,7500	17,9500	102.731	1.880.474,86
25/7/2002	18,3000	2,81%	18,2500	18,6000	18,0500	52.215	956.187,44
24/7/2002	17,8000	-0,56%	17,9000	18,0500	17,4500	72.294	1.281.672,64
23/7/2002	17,9000	0,56%	17,8000	18,4000	17,8000	44.430	801.336,62
22/7/2002	17,8000	-1,93%	17,9500	17,9500	17,3000	38.553	680.095,86
19/7/2002	18,1500	-0,82%	18,3000	18,3000	17,9000	24.550	445.957,50
18/7/2002	18,3000	3,39%	17,9000	18,8000	17,9000	161.336	2.972.273,50
17/7/2002	17,7000	1,43%	17,4500	18,0500	17,4500	39.301	702.183,48
16/7/2002	17,4500	-4,64%	18,1500	18,3000	17,3500	89.561	1.581.060,22
15/7/2002	18,3000	2,81%	17,9000	18,6000	17,9000	114.036	2.086.352,88
12/7/2002	17,8000	8,21%	16,9500	18,2500	16,7000	178.673	3.130.109,32
11/7/2002	16,4500	-6,27%	16,9500	17,3000	16,2500	216.883	3.641.697,86
10/7/2002	17,5500	-5,90%	18,5000	18,5000	17,3500	158.013	2.834.147,84
09/7/2002	18,6500	-6,05%	19,6500	19,6500	18,6000	118.354	2.257.374,50
08/7/2002	19,8500	-2,93%	20,4500	20,4500	19,7500	33.819	673.533,80
05/7/2002	20,4500	-1,21%	20,7000	21,0500	20,3000	50.074	1.039.725,00
04/7/2002	20,7000	2,99%	20,1000	20,8000	20,1000	72.446	1.484.403,60
03/7/2002	20,1000	0,75%	19,9500	20,3000	19,7500	76.355	1.532.334,74
02/7/2002	19,9500	2,84%	19,2500	20,5500	19,2500	168.691	3.381.028,32
01/7/2002	19,4000	2,11%	18,9000	19,5000	18,9000	39.431	762.407,58
28/6/2002	19,0000	-1,04%	19,2000	19,2500	18,9000	54.513	1.044.574,80
27/6/2002	19,2000	-0,78%	19,2500	19,5000	19,1000	23.205	448.180,38
26/6/2002	19,3500	-0,26%	18,9000	19,4000	18,8000	1.226.553	23.137.432,68
25/6/2002	19,4000	3,19%	18,8000	19,6000	18,8000	116.408	2.231.854,94
21/6/2002	18,8000	-1,05%	18,7500	19,1000	18,7500	26.251	495.582,76
20/6/2002	19,0000	-1,04%	19,1000	19,3500	18,7500	47.395	904.337,28
19/6/2002	19,2000	1,05%	18,6500	19,2000	18,6500	33.800	638.293,60
18/6/2002	19,0000	2,15%	18,6500	19,1000	18,6500	69.337	1.309.626,00
17/6/2002	18,6000	1,92%	18,4000	18,9000	18,3000	113.333	2.112.866,60
14/6/2002	18,2500	-2,67%	18,7500	18,7500	18,1500	37.039	686.362,40
13/6/2002	18,7500	-0,27%	18,6500	19,1000	18,6500	29.561	557.138,56
12/6/2002	18,8000	-1,05%	18,8000	19,0000	18,7500	19.986	376.702,70
11/6/2002	19,0000	1,33%	18,7500	19,2000	18,7500	68.456	1.294.914,40
10/6/2002	18,7500	0,00%	18,7500	18,9000	18,7500	52.673	988.144,52
07/6/2002	18,7500	0,00%	18,6000	18,7500	18,1500	125.816	2.330.764,12
06/6/2002	18,7500	0,00%	18,7500	19,1000	18,6500	92.055	1.730.187,16
05/6/2002	18,7500	1,90%	18,4000	18,8000	18,4000	20.985	393.101,06
04/6/2002	18,4000	-1,87%	18,6000	18,6500	18,1500	71.272	1.307.324,16
03/6/2002	18,7500	-2,34%	19,1000	19,1000	18,6500	35.815	672.690,36
31/5/2002	19,2000	3,78%	18,5000	19,2500	18,5000	94.098	1.788.513,84
30/5/2002	18,5000	3,06%	17,9500	18,6500	17,8000	179.037	3.277.042,22
29/5/2002	17,9500	2,87%	17,5500	18,0500	17,4500	115.392	2.048.071,28
28/5/2002	17,4500	2,05%	16,9500	17,5500	16,9500	74.380	1.292.811,88
27/5/2002	17,1000	-4,47%	17,5500	17,6500	16,8500	154.467	2.658.172,38
24/5/2002	17,9000	-2,19%	18,3000	18,5000	17,8000	53.246	959.445,76
23/5/2002	18,3000	-0,54%	18,4000	18,6500	17,6500	122.307	2.205.858,94
22/5/2002	18,4000	-5,64%	19,1000	19,4000	18,1500	179.431	3.379.201,52
21/5/2002	19,5000	0,52%	19,4000	19,5000	18,7500	88.169	1.692.077,42
20/5/2002	19,4000	2,11%	18,8000	20,0000	18,8000	91.584	1.784.612,80
17/5/2002	19,0000	3,26%	18,4000	19,2000	18,4000	117.074	2.200.169,02
16/5/2002	18,4000	0,00%	18,5000	18,6000	18,2500	63.916	1.176.059,00
15/5/2002	18,4000	0,00%	18,7500	18,7500	18,2500	91.095	1.681.289,46
14/5/2002	18,4000	4,84%	17,5500	18,4000	17,5500	134.932	2.437.569,30
13/5/2002	17,5500	0,57%	17,4500	17,6500	17,3500	100.974	1.769.870,00
10/5/2002	17,4500	1,45%	17,1000	17,4500	17,1000	111.360	1.932.570,66
09/5/2002	17,2000	0,00%	17,5500	17,5500	17,0500	120.227	2.069.705,08
08/5/2002	17,2000	4,56%	16,5000	17,6500	16,5000	179.144	3.104.306,88
02/5/2002	16,4500	5,11%	15,6500	16,4500	15,5500	101.188	1.639.338,20
30/4/2002	15,6500	-3,10%	16,2500	16,2500	15,5500	75.629	1.195.343,18
29/4/2002	16,1500	-0,62%	16,3500	16,4500	15,7500	129.031	1.306.663,96
26/4/2002	16,2500	6,56%	15,4000	16,6000	15,0500	209.793	3.330.254,82
25/4/2002	15,2500	4,81%	14,5500	15,5000	14,5500	266.118	4.005.872,34
24/4/2002	14,5500	3,19%	14,1000	14,5500	14,1000	78.767	1.129.101,72
23/4/2002	14,1000	4,83%	13,5000	14,2000	13,5000	173.653	2.411.518,50
22/4/2002	13,4500	-1,10%	13,6000	13,6000	13,2500	34.652	464.295,48
19/4/2002	13,6000	0,74%	13,4500	13,6000	13,3500	27.612	371.808,06
18/4/2002	13,5000	0,37%	13,4500	13,6000	13,3500	52.818	714.855,88
17/4/2002	13,4500	1,89%	13,2000	13,5000	13,2000	34.451	461.796,55
16/4/2002	13,2000	0,00%	13,1000	13,3500	13,1000	17.574	232.422,55
15/4/2002	13,2000	-1,12%	13,2500	13,4500	13,1000	13.413	177.351,22
12/4/2002	13,3500	-0,74%	13,2500	13,4500	13,2000	11.138	148.187,36
11/4/2002	13,4500	1,51%	13,2500	13,5000	13,2500	49.679	667.867,06
10/4/2002	13,2500	0,38%	13,2000	13,3500	13,0000	44.548	589.009,60
09/4/2002	13,2000	1,54%	13,1000	13,2500	12,9000	21.655	284.764,33
08/4/2002	13,0000	-2,62%	13,3500	13,4500	13,0000	31.317	411.900,78
05/4/2002	13,3500	1,14%	13,2500	13,4500	13,2500	35.046	467.795,60
04/4/2002	13,2000	0,00%	13,2000	13,3500	13,0000	26.409	348.646,67
03/4/2002	13,2000	-1,86%	13,4500	13,4500	13,0000	56.607	746.127,84
02/4/2002	13,4500	1,51%	13,0000	13,6000	13,0000	100.794	1.337.453,47
28/3/2002	13,2500	2,71%	12,9000	13,3500	12,9000	66.403	879.114,94
27/3/2002	12,9000	-0,77%	13,0000	13,1000	12,8500	14.708	191.108,07
26/3/2002	13,0000	-1,89%	12,9000	13,2000	12,9000	18.860	246.041,96
22/3/2002	13,2500	3,11%	12,8000	13,3500	12,7000	65.455	852.976,92
21/3/2002	12,8500	-1,91%	12,8500	13,2000	12,8000	29.194	377.279,27
20/3/2002	13,1000	0,00%	12,8500	13,2000	12,8500	28.143	367.580,71
19/3/2002	13,1000	-2,60%	13,4500	13,5000	13,0000	42.088	558.339,96
15/3/2002	13,4500	1,89%	13,2500	13,5000	13,2500	194.497	2.587.594,41
14/3/2002	13,2000	0,00%	13,2000	13,2000	13,0000	160.622	2.112.453,74
13/3/2002	13,2000	0,76%	13,1000	13,2500	13,0000	17.745	233.430,97
12/3/2002	13,1000	-2,60%	13,5000	13,5000	13,0000	40.731	538.013,49
11/3/2002	13,4500	0,00%	13,4500	13,7500	13,3500	80.985	1.102.104,12
08/3/2002	13,4500	0,00%	13,4500	13,6000	13,2500	23.572	316.792,80
07/3/2002	13,4500	1,51%	13,3500	13,6000	13,3500	53.462	720.276,04
06/3/2002	13,2500	0,38%	13,2500	13,6000	13,1000	140.870	1.875.337,01
05/3/2002	13,2000	-0,38%	13,2000	13,4500	13,1000	42.894	567.295,31
04/3/2002	13,2500	1,92%	13,2000	13,5000	13,1000	100.663	1.338.620,23
01/3/2002	13,0000	3,17%	12,6000	13,0000	12,6000	36.939	474.521,54
28/2/2002	12,6000	-1,56%	12,6500	12,8000	12,5000	48.510	614.060,82
27/2/2002	12,8000	-1,54%	13,2000	13,2000	12,7500	27.380	352.932,81
26/2/2002	13,0000	5,69%	12,3000	13,1000	12,3000	71.961	920.632,13
25/2/2002	12,3000	0,00%	12,3000	12,5500	12,0500	37.302	457.328,26
22/2/2002	12,3000	-2,38%	12,6000	12,6500	12,2500	20.777	257.014,73
21/2/2002	12,6000	0,00%	12,6500	13,0000	12,5500	42.330	541.919,65
20/2/2002	12,6000	1,61%	12,3500	12,6000	12,1500	37.617	468.268,18
19/2/2002	12,4000	-2,36%	12,6000	12,9000	12,3000	49.312	622.680,31
18/2/2002	12,7000	-2,31%	12,7500	12,9000	12,6500	24.730	316.419,59
15/2/2002	13,0000	-0,76%	12,9000	13,1000	12,8500	15.497	200.940,40
14/2/2002	13,1000	0,00%	13,1000	13,2500	13,0000	33.468	438.797,77
13/2/2002	13,1000	0,77%	13,2500	13,2500	12,9000	27.908	364.999,38
12/2/2002	13,0000	1,96%	12,7500	13,1000	12,6000	100.546	1.298.810,00
11/2/2002	12,7500	-1,92%	12,9000	13,2500	12,7000	44.608	578.897,66
08/2/2002	13,0000	0,78%	12,8000	13,2500	12,8000	70.967	924.408,92
07/2/2002	12,9000	3,61%	12,4500	13,1000	12,4000	51.600	659.979,87
06/2/2002	12,4500	2,05%	12,1500	12,5500	12,1500	50.545	625.572,78
05/2/2002	12,2000	-2,40%	12,4000	12,4000	12,0500	83.736	1.026.476,84
04/2/2002	12,5000	-4,58%	13,0000	13,0000	12,4000	93.064	1.178.896,79
01/2/2002	13,1000	-1,13%	13,2500	13,3500	13,0000	61.117	806.327,41
31/1/2002	13,2500	-0,75%	13,4500	13,5000	13,2000	67.472	899.290,06
30/1/2002	13,3500	-0,74%	13,1000	13,4500	13,0000	72.680	960.161,43
29/1/2002	13,4500	0,75%	13,3500	13,7500	13,2000	137.619	1.847.446,26
28/1/2002	13,3500	-1,11%	13,3500	13,7000	13,2500	90.738	1.225.663,90
25/1/2002	13,5000	3,85%	12,7000	13,6000	12,7000	198.030	2.628.125,70
24/1/2002	13,0000	-1,52%	13,2000	14,1000	12,8500	253.373	3.436.547,97
23/1/2002	13,2000	4,35%	12,6500	13,2500	12,3500	153.756	1.983.818,47
22/1/2002	12,6500	2,85%	12,3000	12,7000	12,3000	185.061	2.318.427,00
21/1/2002	12,3000	0,41%	12,2000	12,5000	12,0500	117.663	1.431.912,38
18/1/2002	12,2500	-0,41%	12,3000	12,3000	12,0000	143.179	1.743.746,90
17/1/2002	12,3000	7,89%	11,3500	12,3500	11,3500	177.892	2.121.946,12
16/1/2002	11,4000	1,79%	11,3500	11,5500	11,2500	75.824	865.298,46
15/1/2002	11,2000	0,90%	10,9000	11,3500	10,9000	70.533	788.718,43
14/1/2002	11,1000	-2,20%	11,2000	11,3500	11,0000	89.751	906.679,08
11/1/2002	11,3500	0,00%	11,3500	11,6500	11,2500	70.443	800.220,99
10/1/2002	11,3500	2,25%	11,1000	11,4000	11,1000	132.915	1.495.113,78
09/1/2002	11,1000	2,78%	10,5500	11,1500	10,5000	108.474	1.175.571,84
08/1/2002	10,8000	-2,70%	11,1000	11,1500	10,7500	70.393	766.883,96
07/1/2002	11,1000	0,45%	11,1000	11,3500	10,6000	95.398	1.058.235,92
04/1/2002	11,0500	5,24%	10,5000	11,1000	10,3500	157.941	1.702.769,94
03/1/2002	10,5000	-0,47%	10,7000	10,9500	10,3500	103.172	1.101.841,82
02/1/2002	10,5500	8,21%	9,7500	10,7000	9,7500	75.042	768.753,76
28/12/2001	9,7500	0,00%	9,8500	9,9000	9,6500	51.458	503.180,03
27/12/2001	9,7500	-1,02%	10,0500	10,0500	9,6500	52.914	515.944,07
24/12/2001	9,8500	0,51%	9,8000	9,9500	9,6500	36.937	361.011,47
21/12/2001	9,8000	-3,92%	10,1000	10,1000	9,7500	59.371	586.770,93
20/12/2001	10,2000	-0,97%	10,4500	10,4500	10,1000	50.807	523.871,32
19/12/2001	10,3000	3,52%	9,9500	10,4500	9,9500	92.078	938.608,70
18/12/2001	9,9500	1,02%	9,8500	10,0500	9,6500	51.122	502.601,71
17/12/2001	9,8500	-1,99%	10,0500	10,2500	9,8000	40.627	405.973,05
14/12/2001	10,0500	-1,47%	10,2000	10,4000	10,0000	48.209	492.014,27
13/12/2001	10,2000	-5,56%	10,6500	11,0500	10,1500	127.354	1.343.209,83
12/12/2001	10,8000	-1,82%	11,0000	11,1000	10,6500	129.845	1.408.378,70
11/12/2001	11,0000	-1,79%	10,8500	11,3500	10,8500	107.773	1.195.038,49
10/12/2001	11,2000	-0,44%	11,1500	11,3500	10,8500	98.754	1.097.046,49
07/12/2001	11,2500	1,35%	11,1000	11,3500	10,9500	188.665	2.112.493,37
06/12/2001	11,1000	7,25%	10,6000	11,1500	10,6000	230.664	2.526.967,66
05/12/2001	10,3500	1,47%	10,2500	10,5000	10,2000	39.159	404.941,36
04/12/2001	10,2000	-1,92%	10,3000	10,4500	10,0500	60.432	621.192,57
03/12/2001	10,4000	-2,80%	10,6500	10,6500	10,1500	83.397	863.680,92
30/11/2001	10,7000	0,00%	10,8000	11,0000	10,6000	145.645	1.580.150,26
29/11/2001	10,7000	4,90%	10,2500	10,9000	10,2500	186.300	1.978.838,31
28/11/2001	10,2000	3,55%	9,8500	10,2000	9,7000	92.398	921.478,68
27/11/2001	9,8500	2,07%	9,7000	10,0500	9,7000	56.114	555.204,50
26/11/2001	9,6500	-0,52%	9,9500	10,0000	9,6000	69.056	675.809,82
23/11/2001	9,7000	-5,83%	10,6000	10,6000	9,6500	96.893	968.225,72
22/11/2001	10,3000	0,98%	10,2500	11,1500	10,1500	164.573	1.752.851,06
21/11/2001	10,2000	3,03%	10,0000	10,4000	9,8500	129.896	1.329.066,59
20/11/2001	9,9000	0,00%	9,8500	10,1000	9,6500	92.026	912.559,66
19/11/2001	9,9000	3,66%	9,7500	10,0500	9,6500	129.086	1.276.337,82
16/11/2001	9,5500	2,14%	9,3500	9,6500	9,2000	115.575	1.092.641,34
15/11/2001	9,3500	-1,58%	9,5000	9,8000	9,2500	126.418	1.206.311,78
14/11/2001	9,5000	6,74%	9,0500	9,7500	9,0000	298.107	2.819.998,05
13/11/2001	8,9000	2,89%	8,5500	8,9500	8,5500	68.124	600.680,01
12/11/2001	8,6500	1,17%	8,6000	8,8500	8,5500	62.381	542.345,66
09/11/2001	8,5500	-1,16%	8,6000	8,7500	8,4500	129.099	1.113.172,00
08/11/2001	8,6500	-1,70%	8,8000	9,0000	8,6000	64.483	567.191,68
07/11/2001	8,8000	-1,68%	8,9000	9,0500	8,7000	70.091	625.195,42
06/11/2001	8,9500	-1,65%	9,3000	9,4000	8,8500	86.221	784.113,72
05/11/2001	9,1000	6,43%	8,5500	9,1500	8,5500	104.395	936.199,29
02/11/2001	8,5500	2,40%	8,3500	8,7500	8,1500	131.293	1.119.631,51
01/11/2001	8,3500	3,73%	8,3500	8,4500	8,1000	99.879	831.992,88
31/10/2001	8,0500	5,23%	7,7000	8,1000	7,7000	77.501	610.968,39
30/10/2001	7,6500	-1,92%	7,7000	7,7000	7,5500	27.590	210.818,01
29/10/2001	7,8000	0,65%	7,8500	7,8500	7,6500	20.406	158.454,20
26/10/2001	7,7500	-1,27%	7,8500	7,9500	7,7000	53.541	419.419,25
25/10/2001	7,8500	-1,26%	7,9500	8,2500	7,8000	64.135	510.310,40
24/10/2001	7,9500	-3,64%	8,2500	8,3500	7,8500	47.908	388.285,33
23/10/2001	8,2500	1,23%	8,2000	8,6000	8,1000	131.661	1.105.094,08
22/10/2001	8,1500	7,95%	7,7000	8,2000	7,6000	76.779	608.598,38
19/10/2001	7,5500	0,00%	7,4500	7,6500	7,4500	47.830	361.139,28
18/10/2001	7,5500	-2,58%	7,5500	7,6500	7,4000	49.728	374.943,43
17/10/2001	7,7500	4,73%	7,6000	7,8000	7,4500	91.901	706.329,92
16/10/2001	7,4000	3,50%	7,0500	7,4000	7,0500	37.541	274.890,43
15/10/2001	7,1500	0,00%	7,1500	7,2000	7,0500	19.040	135.747,19
12/10/2001	7,1500	-0,69%	7,1500	7,3500	7,0500	49.097	351.892,84
11/10/2001	7,2000	3,60%	7,0500	7,2000	7,0500	38.172	273.811,93
10/10/2001	6,9500	0,72%	6,9000	7,0000	6,9000	24.348	169.633,99
09/10/2001	6,9000	0,00%	6,9000	7,0500	6,8500	38.086	264.727,97
08/10/2001	6,9000	-2,82%	6,7000	7,0000	6,6500	56.931	389.703,84
05/10/2001	7,1000	-2,74%	7,2500	7,3500	7,0000	89.343	640.148,00
04/10/2001	7,3000	1,39%	7,4000	7,4500	7,2000	104.991	771.304,05
03/10/2001	7,2000	0,70%	7,2000	7,2000	7,0500	42.259	302.617,85
02/10/2001	7,1500	3,62%	7,1000	7,2000	6,9000	26.137	183.773,28
01/10/2001	6,9000	-4,17%	7,2000	7,2500	6,9000	60.976	432.069,85
28/9/2001	7,2000	4,35%	6,9000	7,2000	6,9000	57.721	413.040,08
27/9/2001	6,9000	-1,43%	7,1500	7,2000	6,7500	65.504	454.533,54
26/9/2001	7,0000	-1,41%	7,1000	7,4000	6,9000	95.005	679.876,38
25/9/2001	7,1000	-1,39%	7,2000	7,4000	6,9500	59.580	428.783,25
24/9/2001	7,2000	2,86%	7,0500	7,4500	7,0500	63.895	466.343,90
21/9/2001	7,0000	-2,10%	6,3000	7,2000	6,0000	149.331	962.897,49
20/9/2001	7,1500	-10,06%	7,7500	7,8500	7,0000	46.735	351.676,68
19/9/2001	7,9500	0,00%	8,1500	8,3500	7,9000	67.848	553.784,61
18/9/2001	7,9500	1,92%	7,7000	8,0500	7,3000	63.891	496.702,66
17/9/2001	7,8000	-6,59%	7,3500	7,9000	6,8500	164.010	1.204.433,12
14/9/2001	8,3500	-9,73%	9,0000	9,2000	8,1500	81.300	699.697,37
13/9/2001	9,2500	0,00%	9,4500	9,5500	8,9500	69.424	645.832,73
12/9/2001	9,2500	-11,48%	9,8500	9,8500	9,2000	85.280	790.567,23
11/9/2001	10,4500	1,95%	10,3000	10,5500	10,2000	57.191	593.819,59
10/9/2001	10,2500	-6,82%	10,6000	11,0500	9,9500	49.110	514.611,71
07/9/2001	11,0000	-1,35%	11,1500	11,2000	10,7000	46.571	511.954,69
06/9/2001	11,1500	1,83%	10,9500	11,4500	10,7500	103.498	1.147.186,94
05/9/2001	10,9500	-2,23%	11,2000	11,2500	10,8500	43.134	840.942,50
04/9/2001	11,2000	-2,18%	11,4500	11,6500	11,1500	31.619	359.559,89
03/9/2001	11,4500	-2,14%	11,6000	11,9500	11,2000	51.503	592.229,80
31/8/2001	11,7000	-1,68%	11,7000	11,9000	11,5000	62.342	728.659,96
30/8/2001	11,9000	-1,65%	12,2000	12,2500	11,8500	37.947	458.171,11
29/8/2001	12,1000	1,26%	12,0000	12,6500	11,9500	263.013	3.248.362,08
28/8/2001	11,9500	2,58%	11,6500	12,0000	11,5500	96.454	1.138.993,25
27/8/2001	11,6500	0,87%	11,5500	11,8500	11,5000	41.332	483.800,27
24/8/2001	11,5500	-0,86%	11,8000	11,8000	11,4500	38.174	444.889,89
23/8/2001	11,6500	0,43%	11,7500	11,8000	11,6000	34.658	406.084,33
22/8/2001	11,6000	-0,85%	11,6500	11,7500	11,4000	28.666	332.910,60
21/8/2001	11,7000	0,86%	11,6000	11,8000	11,5500	36.267	424.196,49
20/8/2001	11,6000	2,20%	11,4500	11,7500	11,3500	43.928	509.215,18
17/8/2001	11,3500	0,00%	11,2500	11,6000	11,2500	112.046	1.277.351,03
16/8/2001	11,3500	3,18%	11,1000	11,4500	11,0500	43.328	487.488,18
14/8/2001	11,0000	4,76%	10,7000	11,0500	10,6500	25.115	273.249,94
13/8/2001	10,5000	-0,94%	10,6500	10,7000	10,2500	29.577	309.650,73
10/8/2001	10,6000	-1,85%	10,5000	10,9000	10,5000	14.085	151.377,03
09/8/2001	10,8000	0,00%	10,7000	10,9500	10,6500	29.297	316.232,88
08/8/2001	10,8000	-0,46%	10,7500	11,2000	10,7000	36.907	402.576,16
07/8/2001	10,8500	-7,26%	11,5500	11,6500	10,7000	69.303	780.210,27
06/8/2001	11,7000	3,08%	11,4000	11,9000	11,2000	66.569	779.843,57
03/8/2001	11,3500	-0,87%	11,4500	11,6500	11,3000	57.821	663.889,26
02/8/2001	11,4500	2,69%	11,1500	11,5000	11,0000	68.104	774.758,61
01/8/2001	11,1500	1,83%	11,1000	11,4500	10,9500	83.588	939.605,56
31/7/2001	10,9500	3,30%	10,4000	11,1000	10,3000	63.992	680.494,42
30/7/2001	10,6000	-2,75%	10,9500	11,1500	10,5000	74.253	804.230,71
27/7/2001	10,9000	3,81%	10,6500	10,9500	10,5000	74.679	805.353,52
26/7/2001	10,5000	1,45%	10,2500	10,6000	10,2500	38.059	397.041,70
25/7/2001	10,3500	1,47%	10,2000	10,6500	9,9500	70.871	738.149,14
24/7/2001	10,2000	5,15%	9,8000	10,2000	9,6000	65.830	656.597,85
23/7/2001	9,7000	3,74%	9,3500	9,8000	9,1000	33.570	318.659,68
20/7/2001	9,3500	-3,61%	10,0000	10,2000	9,1500	91.664	894.738,02
19/7/2001	9,7000	5,43%	9,2000	9,7500	9,1500	56.546	512.928,89
18/7/2001	9,2000	5,75%	8,8000	9,2500	8,5500	43.252	390.091,90
17/7/2001	8,7000	2,96%	8,7000	8,8000	8,2000	46.012	399.157,48
16/7/2001	8,4500	-10,58%	9,4000	9,4000	8,4000	60.635	530.880,33
13/7/2001	9,4500	-6,90%	10,2000	10,3500	9,3000	42.616	414.350,68
12/7/2001	10,1500	4,10%	9,7500	10,2000	9,7500	36.922	371.837,56
11/7/2001	9,7500	-4,41%	10,2000	10,2000	9,6500	38.429	382.437,94
10/7/2001	10,2000	-1,92%	10,6500	10,6500	9,9500	49.227	498.831,76
09/7/2001	10,4000	-6,73%	11,1000	11,1000	10,2500	37.837	402.825,83
06/7/2001	11,1500	0,45%	11,1000	11,4000	11,0500	27.545	309.433,93
05/7/2001	11,1000	0,91%	10,8500	11,3000	10,8500	28.736	320.511,98
04/7/2001	11,0000	-2,65%	11,2500	11,3500	10,9000	37.069	410.921,19
03/7/2001	11,3000	0,00%	11,5500	11,5500	11,2500	29.228	333.784,88

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,6000	5,26 %	0,0300	74.160
ΦΑΙΣ	3,4350	5,05 %	0,1650	224.282
ΑΤΕΚ	1,4000	3,70 %	0,0500	1.897
ΕΚΤΕΡ	2,4450	3,16 %	0,0750	80.075
ΑΒΑΞ	2,3200	2,88 %	0,0650	238.850
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
CREDIA	1,4600	2,67 %	0,0380	466.722
ΦΟΥΝΤΛ	0,8120	2,53 %	0,0200	19.457
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112
EVR	2,0500	2,50 %	0,0500	44.945

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΦΡΛΚ	4,4550	-3,88 %	-0,1800	249.822
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΝΑΚΑΣ	3,3800	-2,87 %	-0,1000	20
ΞΥΛΠ	0,4800	-2,83 %	-0,0140	87
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	5.770
ΔΟΜΙΚ	2,2500	-2,17 %	-0,0500	43.498
ΒΙΟΣΚ	2,6700	-1,84 %	-0,0500	8.584
ΓΚΜΕΖΖ	0,4840	-1,83 %	-0,0090	124.956
ΠΡΟΝΤΕΑ	5,9500	-1,65 %	-0,1000	112

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2160	2,49 %	0,0780	19.429.508
ΑΛΦΑ	3,4870	0,06 %	0,0020	17.679.715
ΕΤΕ	11,9550	-0,04 %	-0,0050	14.537.809
ΠΕΙΡ	6,8520	0,35 %	0,0240	12.998.172
MTLN	50,8500	-1,36 %	-0,7000	8.931.392
BOCHGR	7,5000	0,54 %	0,0400	8.065.770
AKTR	7,7500	-0,39 %	-0,0300	7.491.026
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	5.711.172
ΟΠΑΠ	19,0100	0,58 %	0,1100	5.308.728
ΜΠΕΛΑ	31,9000	-0,13 %	-0,0400	3.738.583

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0638	1,75 %	7.876.205	497χιλ.
ΕΥΡΩΒ	3,2160	2,49 %	6.076.112	19,43εκ.
ΑΛΦΑ	3,4870	0,06 %	5.070.734	17,68εκ.
ΠΕΙΡ	6,8520	0,35 %	1.900.660	13,00εκ.
ΕΤΕ	11,9550	-0,04 %	1.216.450	14,54εκ.
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	1.188.599	490,5χιλ.
BOCHGR	7,5000	0,54 %	1.075.847	8,07εκ.
AKTR	7,7500	-0,39 %	968.872	7,49εκ.
ΙΝΛΟΤ	1,2240	0,00 %	651.541	795,2χιλ.
ΣΑΝΜΕΖΖ	0,2130	-0,93 %	474.536	101,4χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0638	1,75 %	7.876.205	0,63 %
ΤΖΚΑ	1,3800	-0,72 %	17.962	0,59 %
ΦΑΙΣ	3,4350	5,05 %	224.282	0,49 %
ΦΡΛΚ	4,4550	-3,88 %	249.822	0,49 %
AKTR	7,7500	-0,39 %	968.872	0,47 %
ΚΕΚΡ	2,2300	1,36 %	88.077	0,44 %
ΕΧΑΕ	6,9700	0,29 %	256.385	0,42 %
EIS	1,2960	0,31 %	59.060	0,39 %
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	1.188.599	0,38 %
ΚΥΡΙΟ	2,3000	1,32 %	29.190	0,38 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	74.160	8,77 %
ΚΕΚΡ	2,2300	1,36 %	88.077	7,73 %
ΑΤΕΚ	1,4000	3,70 %	1.897	7,41 %
ΚΑΡΕΛ	336,0000	2,44 %	845	7,32 %
ΦΑΙΣ	3,4350	5,05 %	224.282	6,57 %
ΑΚΡΙΤ	1,0800	0,00 %	1.725	6,48 %
ΝΑΥΠ	1,2000	-1,64 %	29.874	5,74 %
ΠΡΟΦ	7,1200	1,14 %	28.379	5,68 %
ΦΡΛΚ	4,4550	-3,88 %	249.822	5,50 %
ΔΡΟΜΕ	0,3930	-0,51 %	14.177	5,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%