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
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	-1,31%	11,5500	11,5500	11,2500	29.228	333.784,88
02/7/2001	11,4500	-0,87%	11,5000	11,6500	11,3500	27.391	315.054,17
29/6/2001	11,5500	0,43%	11,5500	11,7000	11,4000	39.592	457.722,38
28/6/2001	11,5000	-0,86%	11,7500	11,8000	11,3500	64.543	750.949,08
27/6/2001	11,6000	4,50%	11,2500	11,6500	11,0500	70.578	802.148,46
26/6/2001	11,1000	-2,63%	11,0500	11,5500	10,8500	65.387	727.215,92
25/6/2001	11,4000	-7,32%	12,0500	12,2500	11,3000	58.647	692.099,05
22/6/2001	12,3000	-1,60%	12,6000	12,6000	12,2000	43.482	536.201,63
21/6/2001	12,5000	-0,79%	12,6000	12,8000	12,3500	29.503	370.460,81
20/6/2001	12,6000	-2,33%	12,9000	13,0000	12,5000	22.553	287.247,19
19/6/2001	12,9000	-0,77%	13,0000	13,2500	12,8500	34.278	447.298,23
18/6/2001	13,0000	-0,76%	13,1000	13,3500	12,8500	30.587	398.636,02
15/6/2001	13,1000	0,00%	13,1000	13,2500	12,7000	49.948	653.415,57
14/6/2001	13,1000	-0,76%	13,2500	13,4500	12,7000	39.821	517.664,61
13/6/2001	13,2000	4,76%	12,4500	13,6000	12,3500	82.734	1.078.220,28
12/6/2001	12,6000	0,00%	12,4500	12,8500	12,2500	52.423	660.451,60
11/6/2001	12,6000	-4,91%	13,2500	13,3500	12,5500	35.903	459.020,03
08/6/2001	13,2500	-2,57%	13,7000	13,8500	13,1000	34.911	465.857,95
07/6/2001	13,6000	3,03%	13,3500	13,7000	13,2500	37.907	512.867,11
06/6/2001	13,2000	0,00%	13,2000	13,7500	12,8500	55.826	743.679,57
05/6/2001	13,2000	-6,05%	14,1000	14,1000	12,9000	63.507	850.483,76
01/6/2001	14,0500	-3,44%	14,7000	14,8000	13,9500	87.777	1.262.850,16
31/5/2001	14,5500	-1,02%	14,6500	15,3000	13,0000	288.286	4.230.174,31
30/5/2001	14,7000	-0,68%	14,8000	15,0500	14,5500	43.896	649.536,95
29/5/2001	14,8000	0,00%	14,9000	15,1500	14,6500	54.641	812.222,91
28/5/2001	14,8000	-1,66%	15,0500	15,4000	14,6500	81.716	1.218.763,77
25/5/2001	15,0500	-2,90%	15,6500	15,7500	15,0000	79.906	1.225.622,91
24/5/2001	15,5000	2,99%	15,1500	15,5500	15,0500	87.017	1.339.507,97
23/5/2001	15,0500	1,01%	14,6500	15,1500	14,6500	75.114	1.123.935,20
22/5/2001	14,9000	-1,00%	15,0000	15,2500	14,6500	80.295	1.189.645,59
21/5/2001	15,0500	0,00%	15,2500	15,5500	14,9000	86.850	1.324.942,48
18/5/2001	15,0500	1,01%	14,9000	15,1500	14,7000	68.474	1.026.265,14
17/5/2001	14,9000	-0,67%	15,2500	15,3000	14,8000	55.766	840.091,24
16/5/2001	15,0000	0,67%	14,9000	15,3000	14,8000	66.054	996.410,65
15/5/2001	14,9000	-1,00%	15,0000	15,3000	14,8000	55.064	826.455,28
14/5/2001	15,0500	-2,90%	15,5000	15,7500	15,0000	72.631	1.116.211,32
11/5/2001	15,5000	3,33%	15,2500	15,5500	15,0500	107.155	1.643.166,49
10/5/2001	15,0000	2,39%	14,6500	15,1500	14,6500	79.718	1.187.978,71
09/5/2001	14,6500	-1,01%	14,9000	15,0500	14,3000	67.500	985.471,64
08/5/2001	14,8000	1,02%	14,4500	15,2500	14,4500	84.644	1.260.293,41
07/5/2001	14,6500	-5,79%	15,4000	15,4000	14,4500	129.922	1.931.142,39
04/5/2001	15,5500	-3,72%	16,1000	16,3500	15,5000	106.337	1.692.786,01
03/5/2001	16,1500	-0,62%	16,2500	16,6000	16,1000	88.584	1.447.869,44
02/5/2001	16,2500	2,20%	16,1000	16,5000	16,0000	119.187	1.946.736,93
30/4/2001	15,9000	0,00%	15,6500	16,3500	15,5500	110.935	1.764.366,04
27/4/2001	15,9000	-2,15%	16,2500	17,0500	15,8500	284.569	4.676.648,19
26/4/2001	16,2500	3,83%	15,8500	16,5000	15,8500	209.258	3.386.448,01
25/4/2001	15,6500	5,03%	14,9000	15,7500	14,7000	158.141	2.416.027,58
24/4/2001	14,9000	1,71%	14,9000	15,2500	14,4500	203.127	3.034.711,23
23/4/2001	14,6500	4,27%	14,0500	14,9000	13,9500	192.486	2.800.277,19
20/4/2001	14,0500	1,44%	13,8500	14,2000	13,7000	100.553	1.406.780,05
19/4/2001	13,8500	1,09%	14,1000	14,4000	13,5000	161.545	2.254.086,03
18/4/2001	13,7000	5,38%	13,0000	13,9500	13,0000	126.890	1.725.562,81
17/4/2001	13,0000	-1,52%	13,3500	13,4500	12,8500	49.584	647.670,11
12/4/2001	13,2000	0,76%	13,2500	13,6000	12,9000	189.651	2.534.705,31
11/4/2001	13,1000	11,97%	12,3000	13,1000	12,3000	321.413	4.102.373,22
10/4/2001	11,7000	0,43%	11,7500	12,0500	11,7000	27.536	325.917,28
09/4/2001	11,6500	-2,51%	11,7000	12,0000	11,5500	17.503	206.466,80
06/4/2001	11,9500	-0,83%	12,3000	12,3500	11,8000	85.531	1.033.006,04
05/4/2001	12,0500	6,17%	11,5000	12,1000	11,3500	72.036	849.457,73
04/4/2001	11,3500	0,89%	10,9500	11,6500	10,8000	62.220	700.235,69
03/4/2001	11,2500	-4,66%	11,5500	11,7500	11,1000	65.322	744.813,08
02/4/2001	11,8000	-1,67%	12,0500	12,3500	11,6000	69.547	836.647,14
30/3/2001	12,0000	8,11%	11,3500	12,1000	11,2500	156.578	1.838.094,27
29/3/2001	11,1000	0,00%	11,0000	11,3500	10,8500	79.229	879.852,46
28/3/2001	11,1000	0,91%	11,1500	11,5000	11,0500	137.150	1.545.071,72
27/3/2001	11,0000	-4,76%	11,5500	11,5500	10,5500	193.768	2.129.306,03
26/3/2001	11,5500	-3,35%	12,0500	12,2000	11,3500	64.215	757.952,34
23/3/2001	11,9500	-3,24%	12,5000	12,6500	10,9500	86.736	1.042.550,01
22/3/2001	12,3500	-1,98%	12,6500	12,7000	12,3000	39.658	493.645,04
21/3/2001	12,6000	-2,33%	12,9000	12,9000	12,5000	45.841	583.067,00
20/3/2001	12,9000	1,18%	13,0000	13,2000	12,7500	49.785	644.261,28
19/3/2001	12,7500	-1,92%	13,1000	13,5000	12,6000	66.400	863.442,20
16/3/2001	13,0000	0,00%	13,2000	13,4500	12,6500	85.412	1.116.522,34
15/3/2001	13,0000	3,17%	12,4000	13,2500	12,2000	110.868	1.411.287,64
14/3/2001	12,6000	-9,68%	14,1000	15,0000	12,3000	246.849	3.413.012,42
13/3/2001	13,9500	-1,06%	13,7500	14,3000	13,6000	99.733	1.387.700,84
12/3/2001	14,1000	2,55%	13,7000	14,5500	13,4500	146.269	2.080.794,91
09/3/2001	13,7500	-1,43%	14,0500	14,1000	13,5000	64.507	890.608,72
08/3/2001	13,9500	2,57%	13,7000	14,2000	13,7000	127.476	1.772.584,90
07/3/2001	13,6000	-1,81%	13,8500	14,1000	13,4500	95.736	1.322.680,71
06/3/2001	13,8500	2,59%	13,5000	14,3000	13,2000	124.388	1.717.037,86
05/3/2001	13,5000	0,37%	13,7500	13,8500	13,2000	90.661	1.232.163,88
02/3/2001	13,4500	6,75%	12,6000	13,4500	12,6000	83.936	1.106.191,95
01/3/2001	12,6000	-0,40%	12,4000	13,1000	12,4000	45.477	578.702,17
28/2/2001	12,6500	-5,24%	13,4500	13,7500	12,5500	88.864	1.170.617,85
27/2/2001	13,3500	8,54%	12,8500	13,4500	12,4500	79.855	1.032.945,31
23/2/2001	12,3000	1,23%	12,1500	12,5500	12,1500	36.147	446.097,16
22/2/2001	12,1500	3,40%	11,3500	12,2500	11,3500	81.796	976.308,61
21/2/2001	11,7500	-5,62%	12,2500	12,5500	11,6000	82.508	1.002.292,64
20/2/2001	12,4500	-6,74%	13,5000	13,8500	12,3500	193.630	2.552.528,77
19/2/2001	13,3500	7,23%	12,4500	13,3500	12,4000	180.675	2.340.008,70
16/2/2001	12,4500	9,69%	11,5500	12,6000	11,4000	212.752	2.575.819,18
15/2/2001	11,3500	-0,44%	11,4000	11,7000	11,3000	58.623	673.843,28
14/2/2001	11,4000	1,79%	11,2500	11,4500	11,0500	46.518	525.331,98
13/2/2001	11,2000	-2,18%	11,6500	11,6500	11,1000	97.308	1.107.350,13
12/2/2001	11,4500	3,15%	11,0500	11,6500	10,7000	148.370	1.679.326,44
09/2/2001	11,1000	-0,89%	11,1000	11,5000	10,9500	86.957	977.038,81
08/2/2001	11,2000	3,70%	11,0000	11,2500	10,6500	39.026	428.112,89
07/2/2001	10,8000	-3,14%	11,5000	11,5000	10,7000	40.999	454.406,28
06/2/2001	11,1500	6,19%	10,5000	11,2500	10,5000	50.605	555.289,65
05/2/2001	10,5000	-3,67%	10,9000	10,9000	10,4500	35.680	377.001,15
02/2/2001	10,9000	-6,44%	11,3000	11,6000	10,7000	51.531	578.591,87
01/2/2001	11,6500	-1,69%	11,8500	12,1500	11,5500	78.751	937.230,79
31/1/2001	11,8500	0,42%	11,9000	12,1500	11,5500	119.770	1.422.196,96
30/1/2001	11,8000	9,26%	10,5500	11,9000	10,5500	102.132	1.168.269,54
29/1/2001	10,8000	0,00%	10,5000	10,9500	10,5000	48.768	524.269,78
26/1/2001	10,8000	-3,57%	11,4000	11,4000	10,7000	77.976	866.636,66
25/1/2001	11,2000	9,27%	10,2500	11,3000	10,0000	67.923	715.563,84
24/1/2001	10,2500	-2,38%	10,6000	10,7000	10,1500	25.967	270.300,53
23/1/2001	10,5000	0,96%	10,3500	10,8000	10,0500	64.807	671.705,73
22/1/2001	10,4000	-3,70%	10,7000	10,8000	10,2000	45.052	469.744,60
19/1/2001	10,8000	-4,00%	11,3000	11,3500	10,8000	27.743	305.315,45
18/1/2001	11,2500	-3,85%	11,9000	12,0000	11,1000	26.298	306.213,80
17/1/2001	11,7000	4,46%	11,3500	11,9500	11,1000	55.437	638.789,06
16/1/2001	11,2000	-3,03%	11,3000	11,7500	11,0500	56.424	636.371,46
15/1/2001	11,5500	-10,12%	12,6000	12,7500	11,3000	52.367	626.096,84
12/1/2001	12,8500	-3,02%	13,6000	13,9500	12,6000	80.638	1.093.587,60
11/1/2001	13,2500	6,00%	12,7500	13,6000	12,6000	47.542	623.426,35
10/1/2001	12,5000	1,63%	12,3000	12,8000	11,8000	57.815	705.042,79
09/1/2001	12,3000	-5,38%	13,5000	13,5000	12,2000	32.441	410.022,34
08/1/2001	13,0000	-7,80%	13,7500	14,1000	12,9000	29.166	390.604,39
05/1/2001	14,1000	-1,40%	14,1000	14,6500	13,8500	14.910	210.353,88
04/1/2001	14,3000	0,00%	14,6500	15,3000	14,0500	28.796	418.005,88
03/1/2001	14,3000	0,35%	14,9000	14,9000	13,9500	18.226	260.157,24
29/12/2000	14,2500	1,06%	14,1000	14,4500	14,0000	40.394	573.005,94
28/12/2000	14,1000	-2,76%	14,3000	14,5500	14,0500	20.761	295.778,94
27/12/2000	14,5000	-1,02%	14,6500	14,9500	14,3000	18.752	273.172,15
22/12/2000	14,6500	-0,68%	14,7500	15,0500	14,5000	22.791	337.241,23
21/12/2000	14,7500	-1,67%	14,7000	15,2000	14,6500	22.516	334.856,35
20/12/2000	15,0000	1,35%	14,8000	15,3000	14,6500	33.155	493.601,35
19/12/2000	14,8000	-2,31%	15,0500	15,2000	14,7500	32.749	489.055,38
18/12/2000	15,1500	-2,57%	16,0500	16,0500	15,0500	23.495	362.791,36
15/12/2000	15,5500	0,32%	15,7000	15,9500	15,2000	41.152	645.687,59
14/12/2000	15,5000	2,99%	15,0500	15,7000	14,5500	68.786	1.041.836,43
13/12/2000	15,0500	-5,35%	15,7000	16,4500	14,8000	42.189	650.548,60
12/12/2000	15,9000	-3,93%	16,9500	16,9500	15,7500	26.104	351.348,83
11/12/2000	16,5500	-1,78%	16,9500	17,3500	16,4000	88.537	1.502.371,14
08/12/2000	16,8500	-0,59%	16,8500	17,4500	16,6500	59.916	1.020.905,17
07/12/2000	16,9500	-3,14%	17,3500	17,3500	16,6500	56.395	959.327,92
06/12/2000	17,5000	6,06%	16,6500	17,7000	16,6500	102.077	1.765.998,53
05/12/2000	16,5000	-5,44%	17,7000	17,9500	16,1500	118.382	2.043.989,96
04/12/2000	17,4500	10,09%	16,0500	17,6500	16,0000	167.425	2.839.104,81
01/12/2000	15,8500	12,41%	14,0500	15,8500	13,9500	89.985	1.349.685,93
30/11/2000	14,1000	0,00%	14,2500	14,5500	14,0500	44.280	634.287,48
29/11/2000	14,1000	0,36%	14,0500	14,4500	13,7000	46.755	657.396,92
28/11/2000	14,0500	-5,07%	14,8000	14,8000	14,0000	68.470	984.259,05
27/11/2000	14,8000	0,00%	14,8000	15,1500	14,4500	48.208	714.437,12
24/11/2000	14,8000	1,02%	14,7500	15,0500	14,6500	44.274	658.543,14
23/11/2000	14,6500	-1,35%	14,4500	14,9500	14,1000	56.716	822.505,40
22/11/2000	14,8500	-4,50%	15,7000	15,7000	14,6500	59.479	904.072,65
21/11/2000	15,5500	6,87%	14,4500	15,7500	13,9500	57.326	843.973,56
20/11/2000	14,5500	-4,59%	15,2500	15,2500	14,3000	37.927	553.948,94
17/11/2000	15,2500	-1,61%	15,5500	15,6500	14,9500	30.524	464.313,02
16/11/2000	15,5000	-0,96%	15,6500	15,9000	14,8500	48.016	740.342,30
15/11/2000	15,6500	-2,19%	16,0000	16,3000	14,8000	40.024	627.802,91
14/11/2000	16,0000	-2,44%	16,2000	16,7000	16,0000	43.126	700.266,22
13/11/2000	16,4000	-4,09%	16,5500	16,9000	16,2000	43.386	712.268,31
10/11/2000	17,1000	-0,29%	16,9000	17,1500	16,7000	23.543	398.910,46
09/11/2000	17,1500	0,88%	16,5500	17,2500	16,5500	30.678	522.567,50
08/11/2000	17,0000	0,29%	16,5500	17,5500	16,4000	41.178	695.739,43
07/11/2000	16,9500	-1,74%	16,8500	17,2500	16,5500	42.358	714.187,72
06/11/2000	17,2500	-2,27%	17,4000	17,4500	17,1000	30.146	520.516,24
03/11/2000	17,6500	-0,28%	17,4500	17,9500	17,2000	37.359	654.551,61
02/11/2000	17,7000	-2,48%	17,6500	18,2000	17,2000	58.198	1.033.022,42
01/11/2000	18,1500	2,83%	17,9500	18,4000	17,8500	74.350	1.350.243,82
31/10/2000	17,6500	2,62%	17,2000	17,8500	16,8500	76.788	1.342.610,08
30/10/2000	17,2000	-0,29%	16,5500	17,5500	16,5500	35.988	618.164,28
27/10/2000	17,2500	2,07%	16,8500	17,4500	16,6500	53.483	913.918,30
26/10/2000	16,9000	-0,59%	16,3000	17,1500	15,8500	135.618	2.240.351,27
25/10/2000	17,0000	-4,23%	17,2500	17,5500	16,7000	178.857	3.049.519,96
24/10/2000	17,7500	0,00%	17,8500	18,1000	17,2500	44.592	790.568,63
23/10/2000	17,7500	-3,53%	18,2000	18,6000	17,7500	54.349	975.467,62
20/10/2000	18,4000	-1,34%	19,1000	19,2000	18,2500	79.057	1.475.618,62
19/10/2000	18,6500	-0,53%	18,9500	19,3500	18,4500	81.490	1.541.488,55
18/10/2000	18,7500	-4,58%	18,8500	19,6000	18,6000	98.607	1.877.322,51
17/10/2000	19,6500	-5,53%	20,7000	20,7000	19,1500	160.305	3.183.918,56
16/10/2000	20,8000	3,48%	20,8500	21,6000	20,3500	196.547	4.110.229,48
13/10/2000	20,1000	7,20%	18,4000	20,4000	18,1000	277.308	5.375.708,13
12/10/2000	18,7500	3,31%	18,2000	18,9500	18,2000	112.542	2.097.586,50
11/10/2000	18,1500	0,28%	17,9500	18,3500	17,7500	80.786	1.461.539,09
10/10/2000	18,1000	-1,36%	17,8500	18,7000	17,7000	68.945	1.243.569,71
09/10/2000	18,3500	-2,91%	18,9500	19,6000	18,2000	85.064	1.616.542,07
06/10/2000	18,9000	4,13%	18,1000	19,9500	17,8500	91.822	1.692.318,87
05/10/2000	18,1500	-1,09%	17,8500	18,6000	17,7500	48.400	875.288,94
04/10/2000	18,3500	-1,87%	18,5000	18,7000	18,2000	39.034	719.844,21
03/10/2000	18,7000	-2,09%	19,1000	19,2000	18,6500	37.416	707.658,71
02/10/2000	19,1000	-1,55%	19,4500	19,8500	19,1000	33.858	654.573,56
29/9/2000	19,4000	-1,27%	19,9000	19,9500	19,2500	33.938	662.001,20
28/9/2000	19,6500	0,00%	19,6500	20,1000	19,1000	73.594	1.443.028,50
27/9/2000	19,6500	-0,76%	19,8000	20,1000	19,4000	42.704	843.592,03
26/9/2000	19,8000	-1,74%	19,6000	20,3500	19,6000	43.694	873.203,26
25/9/2000	20,1500	0,25%	20,1000	20,6000	19,8500	53.935	1.090.760,12
22/9/2000	20,1000	0,50%	20,1000	20,3500	19,4500	78.822	1.575.653,98
21/9/2000	20,0000	4,71%	19,1000	20,2000	19,1000	149.674	,00
20/9/2000	19,1000	-3,54%	19,4500	19,9500	19,1000	56.985	,00
19/9/2000	19,8000	-0,75%	19,9500	20,8500	19,6500	85.287	,00
18/9/2000	19,9500	0,50%	19,4500	20,4500	19,2000	79.743	,00
15/9/2000	19,8500	-3,41%	20,8500	21,3000	19,8000	99.779	,00
14/9/2000	20,5500	5,66%	19,4500	20,6000	19,2000	81.205	,00
13/9/2000	19,4500	-1,77%	19,3500	21,3500	19,3500	130.037	,00
12/9/2000	19,8000	-6,38%	20,1000	21,0500	19,4500	129.786	,00
11/9/2000	21,1500	-1,17%	21,8500	22,0500	20,7000	147.736	,00
08/9/2000	21,4000	3,63%	19,8500	21,7000	19,8500	247.375	,00
07/9/2000	20,6500	2,74%	20,2000	21,4000	19,4500	196.306	,00
06/9/2000	20,1000	6,63%	19,4500	20,6500	19,1500	268.118	,00
05/9/2000	18,8500	11,87%	17,9500	18,8500	17,5500	195.886	,00
28/8/2000	16,8500	-4,26%	17,6000	17,7500	16,5500	53.061	,00
25/8/2000	17,6000	-3,03%	17,8500	18,1000	17,5500	47.942	,00
24/8/2000	18,1500	-1,63%	18,7000	18,7000	18,0500	42.191	,00
23/8/2000	18,4500	0,27%	18,4500	18,8000	18,2000	54.559	,00
22/8/2000	18,4000	-0,27%	18,4500	18,5500	18,0500	34.980	,00
21/8/2000	18,4500	-0,81%	18,8500	18,8500	18,1000	44.988	,00
18/8/2000	18,6000	2,76%	18,1000	18,8500	18,1000	73.450	,00
17/8/2000	18,1000	0,84%	17,8000	18,2500	17,3500	60.394	,00
16/8/2000	17,9500	-5,03%	18,9000	18,9000	17,2500	94.826	,00
14/8/2000	18,9000	7,39%	18,0500	18,9500	18,0500	82.649	,00
11/8/2000	17,6000	11,04%	16,0500	17,7000	15,8500	75.236	,00
10/8/2000	15,8500	2,26%	15,6000	16,4500	14,6500	99.819	,00
09/8/2000	15,5000	-6,06%	16,5000	16,7500	15,4500	51.937	,00
08/8/2000	16,5000	-0,30%	16,0500	17,0000	16,0500	43.130	,00
07/8/2000	16,5500	-5,97%	17,8000	17,8000	16,4500	50.184	,00
04/8/2000	17,6000	-1,40%	17,8500	18,0500	17,5500	26.384	,00
03/8/2000	17,8500	-1,65%	18,2000	18,2000	17,8000	24.015	,00
02/8/2000	18,1500	0,55%	18,2500	18,4500	18,0500	30.610	,00
01/8/2000	18,0500	0,28%	18,0500	18,2500	18,0000	33.081	,00
31/7/2000	18,0000	-0,55%	18,1500	18,6000	17,9500	33.241	,00
28/7/2000	18,1000	0,84%	18,0500	18,3000	18,0500	23.319	,00
27/7/2000	17,9500	0,84%	17,8000	18,3000	17,8000	46.170	,00
26/7/2000	17,8000	-0,56%	17,9000	18,1000	17,6000	40.820	,00
25/7/2000	17,9000	-1,92%	18,1500	18,2500	17,8500	55.605	,00
24/7/2000	18,2500	-1,88%	18,6500	18,7500	18,1500	30.932	,00
21/7/2000	18,6000	0,00%	18,6000	18,8500	18,3500	36.329	,00
20/7/2000	18,6000	-1,06%	19,0500	19,0500	18,3500	32.912	,00
19/7/2000	18,8000	-2,34%	18,8500	19,4000	18,6500	38.053	,00
18/7/2000	19,2500	-1,03%	19,6000	19,6500	19,0500	48.942	,00
17/7/2000	19,4500	1,83%	18,7000	19,6500	18,7000	50.989	,00
14/7/2000	19,1000	2,14%	18,8500	19,1500	18,7500	39.673	,00
13/7/2000	18,7000	-1,84%	19,0500	19,4000	18,6500	32.450	,00
12/7/2000	19,0500	-1,55%	19,2500	19,6000	19,0500	37.458	,00
11/7/2000	19,3500	1,04%	19,8500	19,8500	19,2000	43.843	,00
10/7/2000	19,1500	-0,52%	19,1500	19,6000	18,8500	54.475	,00
07/7/2000	19,2500	-2,78%	20,0500	20,0500	19,2000	60.145	,00
06/7/2000	19,8000	-2,22%	20,0500	20,8500	19,7500	43.819	,00
05/7/2000	20,2500	1,76%	19,9500	20,6500	19,7500	66.513	,00
04/7/2000	19,9000	-0,50%	19,9500	20,1500	19,8500	38.925	,00
03/7/2000	20,0000	-0,74%	20,1500	20,4500	19,9500	55.938	,00
30/6/2000	20,1500	-0,98%	20,2500	20,7500	20,1500	67.446	,00
29/6/2000	20,3500	-4,24%	21,0500	21,0500	20,2500	73.189	,00
28/6/2000	21,2500	-3,19%	21,1500	22,4500	20,8500	197.655	,00
27/6/2000	21,9500	8,93%	20,1500	22,0500	19,8500	194.110	,00
26/6/2000	20,1500	-3,82%	20,6500	20,9500	20,0500	115.610	,00
23/6/2000	20,9500	3,46%	20,4500	21,2500	20,1500	226.266	,00
22/6/2000	20,2500	0,00%	20,4500	20,6500	20,0000	71.414	,00
21/6/2000	20,2500	-0,98%	20,4500	20,6500	20,0000	130.119	,00
20/6/2000	20,4500	-1,92%	21,0500	21,2500	20,4500	56.838	,00
16/6/2000	20,8500	-3,25%	21,7500	21,7500	20,8500	107.065	,00
15/6/2000	21,5500	1,41%	21,7500	22,4500	21,0500	205.133	,00
14/6/2000	21,2500	2,91%	20,6500	21,3500	20,4500	135.990	,00
13/6/2000	20,6500	-1,43%	20,9500	21,2500	20,2500	142.326	,00
12/6/2000	20,9500	-2,33%	21,6500	22,0500	20,8500	97.192	,00
09/6/2000	21,4500	-0,46%	21,6500	21,9500	21,0500	128.137	,00
08/6/2000	21,5500	3,36%	20,5500	21,7500	20,3500	138.882	,00
07/6/2000	20,8500	0,00%	21,8500	21,8500	20,7500	186.840	,00

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.%