Συνεχης ενημερωση

FRIGOGLASS Α.B.E.Ε. (ΦΡΙΓΟ)

0,4600 €

0,0060 (1,32%)

Άνοιγμα 0,4560
Υψηλό 0,4700
Χαμηλό 0,4560

Όγκος 40.156
Τζίρος 18.592 €
Πράξεις 39

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
23/8/2012	10,4700	1,16%	10,4100	10,9500	10,2000	6.191	65.716,60
22/8/2012	10,3500	0,58%	10,3200	10,7100	10,0800	5.048	52.617,09
21/8/2012	10,2900	4,26%	9,7800	10,4400	9,7800	3.675	37.032,26
20/8/2012	9,8700	3,13%	9,4500	9,8700	9,4500	7.810	74.955,83
17/8/2012	9,5700	-3,92%	9,9900	10,0500	9,5700	5.409	52.949,59
16/8/2012	9,9600	0,30%	10,0500	10,1100	9,9000	1.536	15.375,16
14/8/2012	9,9300	0,00%	10,0800	10,0800	9,9300	500	5.001,94
13/8/2012	9,9300	0,30%	10,1100	10,2600	9,7500	5.118	52.249,06
10/8/2012	9,9000	-4,35%	10,3800	10,3800	9,9000	11.840	119.690,98
09/8/2012	10,3500	2,37%	10,0500	10,3500	9,9600	4.036	40.785,07
08/8/2012	10,1100	-1,17%	10,2900	10,3800	9,8400	3.206	32.442,29
07/8/2012	10,2300	0,59%	10,2000	10,6200	9,9600	7.531	77.347,45
06/8/2012	10,1700	-0,29%	10,1100	10,3800	10,0500	3.322	33.981,55
03/8/2012	10,2000	3,66%	9,9900	10,2000	9,7500	3.016	30.037,87
02/8/2012	9,8400	-6,55%	10,5000	10,5000	9,7200	18.182	181.984,17
01/8/2012	10,5300	0,57%	10,5000	10,6800	10,2600	541	5.608,06
31/7/2012	10,4700	-2,24%	10,7100	10,9500	10,4700	1.236	13.202,71
30/7/2012	10,7100	0,85%	10,5600	11,1600	10,5600	6.192	66.681,36
27/7/2012	10,6200	-4,84%	11,3400	11,4000	10,6200	5.529	60.424,43
26/7/2012	11,1600	-1,85%	11,1900	11,3100	11,1300	915	10.251,90
25/7/2012	11,3700	2,99%	11,0100	11,5200	11,0100	1.020	11.432,60
24/7/2012	11,0400	2,22%	10,9800	11,2500	10,9800	1.090	12.079,53
23/7/2012	10,8000	-7,93%	11,7000	12,0900	10,8000	2.978	33.537,83
20/7/2012	11,7300	-2,01%	11,9700	12,1200	11,7300	1.375	16.405,22
19/7/2012	11,9700	2,31%	11,7300	11,9700	11,7300	482	5.712,93
18/7/2012	11,7000	1,83%	11,5500	11,8200	11,5500	1.713	20.079,92
17/7/2012	11,4900	-2,05%	11,7000	11,7600	11,4900	2.003	23.379,91
16/7/2012	11,7300	-2,25%	12,1500	12,1800	11,7300	678	8.167,60
13/7/2012	12,0000	2,30%	11,7300	12,1200	11,7300	4.593	54.639,99
12/7/2012	11,7300	1,03%	11,7000	12,0300	11,5800	3.143	37.089,37
11/7/2012	11,6100	-3,97%	11,9400	11,9400	11,6100	2.181	25.794,79
10/7/2012	12,0900	-4,73%	12,6900	12,7500	12,0900	2.326	28.687,70
09/7/2012	12,6900	1,68%	12,7200	12,7800	12,4800	17.463	218.702,48
06/7/2012	12,4800	-2,35%	12,5400	12,6000	12,3300	3.625	45.227,96
05/7/2012	12,7800	1,91%	12,7200	12,8700	12,5700	3.107	39.603,60
04/7/2012	12,5400	1,95%	12,3300	12,6900	12,3300	3.887	48.800,41
03/7/2012	12,3000	-3,53%	12,9000	12,9600	12,0300	8.475	106.933,88
02/7/2012	12,7500	0,24%	12,7200	12,9000	12,4800	4.179	53.059,50
29/6/2012	12,7200	6,00%	12,4500	12,7800	12,4500	8.828	111.175,24
28/6/2012	12,0000	0,00%	12,0000	12,1200	11,9700	4.707	56.496,55
27/6/2012	12,0000	0,25%	12,2700	12,3900	11,9700	4.689	56.588,99
26/6/2012	11,9700	-0,75%	11,9400	11,9700	11,7900	2.030	24.209,34
25/6/2012	12,0600	-1,95%	12,3000	12,7500	11,4300	21.305	262.817,85
22/6/2012	12,3000	-1,20%	12,3600	12,6900	12,1800	7.950	98.243,57
21/6/2012	12,4500	-3,49%	12,6900	12,7800	12,3300	7.084	87.758,32
20/6/2012	12,9000	4,88%	12,5700	12,9000	12,3000	12.631	160.793,38
19/6/2012	12,3000	7,89%	11,7000	12,3600	11,4900	19.221	230.825,77
18/6/2012	11,4000	7,04%	10,9500	11,4000	10,6500	50.911	561.891,94
15/6/2012	10,6500	9,91%	10,1400	10,6500	9,6600	15.975	162.042,33
14/6/2012	9,6900	5,90%	9,2400	9,9000	9,2400	18.137	173.997,89
13/6/2012	9,1500	-1,61%	9,2400	9,5100	9,1500	19.167	178.021,33
12/6/2012	9,3000	0,00%	9,1800	9,3900	9,1500	18.661	173.717,81
11/6/2012	9,3000	-0,32%	9,4500	9,7500	9,2100	18.382	172.848,63
08/6/2012	9,3300	0,97%	9,2100	9,4800	9,2100	3.923	36.816,97
07/6/2012	9,2400	2,67%	8,7600	9,4200	8,7000	13.057	120.186,67
06/6/2012	9,0000	0,33%	8,6400	9,2400	8,6100	18.240	163.033,17
05/6/2012	8,9700	-4,47%	9,3000	9,3000	7,8000	24.771	211.775,31
01/6/2012	9,3900	-5,72%	9,7500	9,8400	9,2400	4.533	42.829,71
31/5/2012	9,9600	3,43%	9,4800	10,1700	9,4800	16.871	168.199,19
30/5/2012	9,6300	-3,31%	10,0500	10,1100	9,6300	2.405	23.781,35
29/5/2012	9,9600	0,61%	10,1100	10,2300	9,9000	1.654	16.797,03
28/5/2012	9,9000	3,77%	9,5400	10,4400	9,5400	17.345	173.835,99
25/5/2012	9,5400	-0,31%	9,6000	10,2000	9,0900	8.660	83.399,08
24/5/2012	9,5700	-6,45%	10,1100	10,1100	9,5700	11.786	113.378,77
23/5/2012	10,2300	-0,29%	10,4100	10,4100	9,9000	1.611	16.209,62
22/5/2012	10,2600	-7,57%	10,5900	10,7700	10,0200	8.681	90.001,32
21/5/2012	11,1000	-2,89%	11,3400	11,3400	11,0400	4.449	49.448,02
18/5/2012	11,4300	-3,05%	11,4000	11,8800	11,2500	6.088	69.898,62
17/5/2012	11,7900	-1,75%	12,0000	12,4200	11,2200	10.394	123.726,17
16/5/2012	12,0000	1,27%	11,5500	12,1500	11,5500	35.852	430.414,37
15/5/2012	11,8500	-1,99%	11,8800	12,2700	11,7000	1.185	14.233,26
14/5/2012	12,0900	-4,05%	12,6000	12,6000	11,7000	23.620	289.913,40
11/5/2012	12,6000	0,00%	12,3300	12,6000	12,2400	14.684	184.236,76
10/5/2012	12,6000	2,19%	12,1800	12,6000	12,0000	39.041	482.726,38
09/5/2012	12,3300	-2,84%	12,2700	12,6600	12,2700	7.317	90.956,76
08/5/2012	12,6900	-3,86%	12,9000	13,1700	12,5400	17.088	218.886,50
07/5/2012	13,2000	-6,38%	12,6300	13,5000	12,1500	44.791	570.986,62
04/5/2012	14,1000	-4,08%	14,4000	14,4600	14,1000	2.790	40.159,43
03/5/2012	14,7000	-1,41%	14,6700	14,7000	14,6700	226	3.324,89
02/5/2012	14,9100	3,54%	14,5200	14,9400	14,4000	1.629	24.065,75
30/4/2012	14,4000	-1,23%	14,2200	14,7900	14,2200	585	8.375,34
27/4/2012	14,5800	2,10%	14,3100	14,5800	14,1600	1.682	24.256,42
26/4/2012	14,2800	-0,83%	14,4000	14,4000	14,1300	1.815	25.915,76
25/4/2012	14,4000	2,35%	14,1600	14,4600	14,0400	5.973	85.600,98
24/4/2012	14,0700	-2,70%	14,4600	14,5200	13,6800	9.289	131.924,35
23/4/2012	14,4600	-1,63%	14,4600	14,7000	14,1000	7.329	104.182,26
20/4/2012	14,7000	-0,20%	14,8200	14,8200	14,5200	2.003	29.294,38
19/4/2012	14,7300	-3,54%	15,2400	15,6000	14,7300	4.723	70.919,18
18/4/2012	15,2700	2,41%	14,8500	15,6000	14,8200	1.893	28.739,06
17/4/2012	14,9100	-2,74%	15,4200	15,7500	14,8500	2.854	43.284,61
12/4/2012	15,3300	-3,58%	15,6300	15,6300	15,3300	255	3.959,29
11/4/2012	15,9000	-2,75%	16,6200	16,9500	15,9000	15.357	254.105,99
10/4/2012	16,3500	6,24%	15,0000	16,3500	14,9700	14.643	226.309,84
05/4/2012	15,3900	1,99%	14,5200	15,3900	14,5200	27.949	420.161,98
04/4/2012	15,0900	0,60%	15,0600	15,0900	14,9400	10.750	161.486,76
03/4/2012	15,0000	0,00%	15,0000	15,0600	14,7600	16.698	250.360,14
02/4/2012	15,0000	1,63%	14,7600	15,0900	14,7600	14.661	219.394,50
30/3/2012	14,7600	-1,60%	14,6700	15,0000	14,5800	9.547	141.610,72
29/3/2012	15,0000	0,00%	14,9700	15,0000	14,6700	5.575	82.514,26
28/3/2012	15,0000	-0,40%	14,8800	15,0600	14,7900	1.759	26.341,90
27/3/2012	15,0600	-1,57%	15,2100	15,3000	14,9100	1.827	27.572,06
26/3/2012	15,3000	1,80%	15,0600	15,4500	15,0000	5.250	79.637,62
23/3/2012	15,0300	5,25%	14,2800	15,0300	14,1600	24.417	360.746,61
22/3/2012	14,2800	-3,25%	14,7900	14,8800	14,2800	5.805	85.176,40
21/3/2012	14,7600	2,50%	14,4300	14,9400	14,4000	5.545	81.157,30
20/3/2012	14,4000	0,42%	14,6400	14,6400	14,1600	6.880	98.911,84
19/3/2012	14,3400	2,14%	13,4400	14,5500	13,4400	9.286	132.736,64
16/3/2012	14,0400	0,43%	14,3100	14,3100	13,5600	2.987	41.208,08
15/3/2012	13,9800	0,65%	13,9800	14,0400	13,4700	3.066	42.584,41
14/3/2012	13,8900	0,65%	13,5900	14,3700	13,5600	14.140	197.211,45
13/3/2012	13,8000	3,37%	13,3500	13,8000	13,2300	13.396	183.735,04
12/3/2012	13,3500	-2,84%	13,7400	13,8000	12,9600	6.770	90.389,08
09/3/2012	13,7400	1,78%	13,3800	13,8000	13,3500	8.708	117.974,05
08/3/2012	13,5000	1,35%	13,4400	13,7100	13,2600	9.311	126.108,63
07/3/2012	13,3200	7,25%	12,9000	13,3200	12,3300	16.788	216.856,17
06/3/2012	12,4200	6,15%	11,6100	12,4200	11,6100	15.407	185.306,06
05/3/2012	11,7000	0,00%	11,2500	11,7000	11,2500	2.765	,00
02/3/2012	11,7000	2,63%	11,3700	11,7000	11,3700	1.048	,00
01/3/2012	11,4000	8,57%	10,9800	11,4000	10,6500	5.321	,00
29/2/2012	10,5000	6,71%	10,0200	10,7400	9,6300	5.196	,00
28/2/2012	9,8400	-8,64%	10,8900	10,9200	9,8100	10.910	,00
24/2/2012	10,7700	-0,28%	10,9500	11,2500	10,6500	4.791	,00
23/2/2012	10,8000	-1,37%	10,8000	11,2200	10,5600	17.490	,00
22/2/2012	10,9500	-3,95%	11,6400	11,8200	10,8000	9.179	,00
21/2/2012	11,4000	-2,06%	11,8200	12,0300	11,4000	4.923	,00
20/2/2012	11,6400	-2,02%	12,1200	12,1200	11,5500	4.183	,00
17/2/2012	11,8800	8,20%	11,1000	11,8800	11,1000	6.287	,00
16/2/2012	10,9800	-1,08%	11,1000	11,3400	10,8300	8.297	,00
15/2/2012	11,1000	-7,27%	11,9700	11,9700	11,1000	6.252	,00
14/2/2012	11,9700	0,00%	12,0000	12,2400	11,9700	5.021	,00
13/2/2012	11,9700	0,00%	12,3000	12,5700	11,6400	13.449	,00
10/2/2012	11,9700	-2,21%	12,2400	12,2400	11,6700	14.798	,00
09/2/2012	12,2400	2,77%	11,8500	12,3000	11,8200	22.033	,00
08/2/2012	11,9100	3,12%	11,6400	11,9100	11,4900	15.357	,00
07/2/2012	11,5500	-2,28%	11,9400	12,0900	11,4900	13.253	,00
06/2/2012	11,8200	1,55%	11,5200	11,9700	11,4900	4.780	,00
03/2/2012	11,6400	1,04%	11,4300	12,3000	11,2800	8.650	,00
02/2/2012	11,5200	0,26%	11,7000	11,8200	11,3400	8.260	,00
01/2/2012	11,4900	-4,01%	12,2400	12,3000	11,3400	30.027	,00
31/1/2012	11,9700	3,91%	11,7000	12,2700	11,5800	15.247	,00
30/1/2012	11,5200	-0,52%	11,5500	11,7300	11,3100	10.243	,00
27/1/2012	11,5800	-4,46%	12,2400	12,3900	11,4000	24.521	,00
26/1/2012	12,1200	6,04%	11,6100	12,3900	11,4000	28.686	,00
25/1/2012	11,4300	2,70%	11,0400	11,9100	11,0400	10.685	,00
24/1/2012	11,1300	-1,07%	11,2200	11,6400	10,8900	22.627	,00
23/1/2012	11,2500	6,84%	10,5300	11,5500	10,4400	29.903	,00
20/1/2012	10,5300	2,33%	10,3500	10,7400	10,1100	38.319	,00
19/1/2012	10,2900	4,89%	9,9000	10,5000	9,8100	28.651	,00
18/1/2012	9,8100	3,48%	9,4800	10,0800	9,3000	108.902	,00
17/1/2012	9,4800	0,64%	9,4500	9,6000	9,3900	21.250	,00
16/1/2012	9,4200	0,00%	9,2100	9,5400	9,1800	17.125	,00
13/1/2012	9,4200	1,29%	9,3300	9,4800	9,2400	31.550	,00
12/1/2012	9,3000	0,00%	9,2700	9,6000	9,2700	151.559	,00
11/1/2012	9,3000	0,32%	9,2100	9,4800	8,9700	26.070	,00
10/1/2012	9,2700	-4,63%	9,7200	9,8400	9,0600	18.714	,00
09/1/2012	9,7200	-7,43%	10,8000	10,8000	9,7200	29.671	,00
05/1/2012	10,5000	-2,23%	10,7400	10,7400	10,5000	1.170	,00
04/1/2012	10,7400	-2,19%	10,8600	11,1600	10,7400	5.814	,00
03/1/2012	10,9800	1,39%	10,8300	10,9800	10,7100	1.762	,00
02/1/2012	10,8300	0,00%	10,9500	11,0700	10,5900	1.711	,00
30/12/2011	10,8300	1,40%	10,7100	10,8300	10,7100	115	,00
29/12/2011	10,6800	-1,93%	10,5900	11,0100	10,5900	3.632	,00
28/12/2011	10,8900	0,28%	10,9800	11,2500	10,8000	6.058	,00
27/12/2011	10,8600	0,56%	10,9500	10,9500	10,5900	23.387	,00
23/12/2011	10,8000	1,12%	10,8000	10,8000	10,6500	1.537	,00
22/12/2011	10,6800	-1,11%	10,7400	11,1000	10,6200	9.430	,00
21/12/2011	10,8000	-1,64%	10,8900	11,4900	10,7100	12.413	,00
20/12/2011	10,9800	0,00%	10,9800	10,9800	10,5000	6.809	,00
19/12/2011	10,9800	-0,27%	11,0700	11,1000	10,9200	5.201	,00
16/12/2011	11,0100	-1,34%	11,2500	11,2500	11,0100	6.782	,00
15/12/2011	11,1600	-0,53%	11,1900	11,3700	11,1000	10.539	,00
14/12/2011	11,2200	0,27%	11,1300	11,4300	11,0700	21.019	,00
13/12/2011	11,1900	0,81%	11,1600	11,2800	11,1000	32.356	,00
12/12/2011	11,1000	-1,33%	11,2500	11,7000	11,1000	20.078	,00
09/12/2011	11,2500	0,00%	11,1000	11,3400	11,1000	4.052	,00
08/12/2011	11,2500	-0,53%	11,3700	11,5500	11,2500	12.705	,00
07/12/2011	11,3100	-1,05%	11,1600	11,4900	11,1600	12.712	,00
06/12/2011	11,4300	0,00%	11,3400	11,5200	11,1600	12.946	,00
05/12/2011	11,4300	2,97%	11,0100	11,6100	11,0100	12.630	,00
02/12/2011	11,1000	-2,63%	11,2200	11,4300	11,1000	9.214	,00
01/12/2011	11,4000	0,26%	11,3700	11,6400	11,2500	4.886	,00
30/11/2011	11,3700	-0,79%	11,2200	11,7600	11,1300	16.414	,00
29/11/2011	11,4600	-1,04%	11,6400	11,6400	11,3700	526	,00
28/11/2011	11,5800	-3,26%	11,9700	12,0000	11,1900	15.319	,00
25/11/2011	11,9700	2,84%	11,6400	11,9700	11,4000	4.246	,00
24/11/2011	11,6400	-3,72%	12,2700	12,6900	11,3400	48.606	,00
23/11/2011	12,0900	-4,50%	12,5400	12,6300	12,0000	13.202	,00
22/11/2011	12,6600	-2,54%	12,7200	12,8100	12,4500	11.259	,00
21/11/2011	12,9900	-0,23%	12,3300	13,0500	12,1500	31.352	,00
18/11/2011	13,0200	1,88%	12,9900	13,0500	12,4200	7.306	,00
17/11/2011	12,7800	-3,40%	13,1400	13,5300	12,7800	3.983	,00
16/11/2011	13,2300	-4,13%	13,5900	14,0100	12,9000	9.048	,00
15/11/2011	13,8000	-2,54%	14,2800	14,4600	13,7100	19.161	,00
14/11/2011	14,1600	-2,88%	14,5800	14,8500	14,0400	4.399	,00
11/11/2011	14,5800	-3,38%	15,0000	15,0000	14,4000	2.895	,00
10/11/2011	15,0900	-0,20%	15,3000	15,4500	14,7300	7.776	,00
09/11/2011	15,1200	-1,18%	15,3000	15,3000	14,9700	10.506	,00
08/11/2011	15,3000	-2,30%	15,8400	16,0800	15,1800	3.625	,00
07/11/2011	15,6600	1,36%	15,4500	15,9600	15,4500	3.151	,00
04/11/2011	15,4500	-3,56%	16,2000	16,2000	15,2100	4.921	,00
03/11/2011	16,0200	1,71%	15,7500	16,3200	15,7200	2.496	,00
02/11/2011	15,7500	-1,87%	15,9000	16,4400	15,2700	4.252	,00
01/11/2011	16,0500	-6,63%	16,1400	16,6800	15,8100	8.542	,00
31/10/2011	17,1900	-0,35%	17,2500	17,3700	16,7100	14.647	,00
27/10/2011	17,2500	6,28%	16,6500	17,6400	16,0800	38.696	,00
26/10/2011	16,2300	0,56%	15,7500	16,6500	15,7500	5.551	,00
25/10/2011	16,1400	-0,37%	16,2000	16,3200	16,0200	5.743	,00
24/10/2011	16,2000	0,00%	16,2000	16,2000	15,6000	3.741	,00
21/10/2011	16,2000	0,93%	15,9300	16,3200	15,8700	35.615	,00
20/10/2011	16,0500	-0,93%	15,3900	16,3500	15,3900	626	,00
19/10/2011	16,2000	3,25%	15,7800	16,2000	15,7200	22.879	,00
18/10/2011	15,6900	0,58%	15,3000	16,0500	15,0300	11.246	,00
17/10/2011	15,6000	3,38%	15,3900	16,2000	15,3600	3.459	,00
14/10/2011	15,0900	-2,33%	15,6000	15,9000	15,0900	2.555	,00
13/10/2011	15,4500	2,18%	15,0900	15,6300	15,0900	2.065	,00
12/10/2011	15,1200	0,20%	15,0600	15,6600	15,0000	8.869	,00
11/10/2011	15,0900	3,93%	14,4000	15,6000	14,1600	5.388	,00
10/10/2011	14,5200	0,00%	14,1000	14,8500	13,5300	7.429	,00
07/10/2011	14,5200	-1,22%	14,7000	14,9700	14,4300	1.067	,00
06/10/2011	14,7000	-2,00%	15,4500	15,4500	14,7000	4.243	,00
05/10/2011	15,0000	-2,91%	15,0300	16,1400	15,0000	5.212	,00
04/10/2011	15,4500	-2,09%	15,5400	15,5400	15,3000	33.613	,00
03/10/2011	15,7800	-2,41%	15,6000	15,8400	15,5100	141	,00
30/9/2011	16,1700	5,27%	15,4500	16,2000	15,2100	2.065	,00
29/9/2011	15,3600	3,85%	14,4600	15,4500	14,4600	2.669	,00
28/9/2011	14,7900	-1,40%	14,8800	15,0000	14,5500	2.433	,00
27/9/2011	15,0000	0,00%	15,0000	15,2700	15,0000	1.420	,00
26/9/2011	15,0000	-0,99%	14,7600	15,3000	14,7600	994	,00
23/9/2011	15,1500	-3,81%	15,2100	15,3300	15,0000	6.819	,00
22/9/2011	15,7500	-1,32%	15,6600	16,2000	15,6300	3.640	,00
21/9/2011	15,9600	-0,56%	16,0500	16,0500	15,9300	183	,00
20/9/2011	16,0500	0,19%	16,0200	16,2000	15,5700	6.171	,00
19/9/2011	16,0200	-0,74%	15,8400	16,0200	15,4500	2.133	,00
16/9/2011	16,1400	2,28%	15,8100	16,5000	15,5400	7.598	,00
15/9/2011	15,7800	-2,05%	16,1100	16,2000	15,7800	8.011	,00
14/9/2011	16,1100	-1,65%	16,3800	16,4400	15,9900	32.700	,00
13/9/2011	16,3800	-1,44%	16,3500	16,6800	16,2900	836	,00
12/9/2011	16,6200	-1,25%	16,5000	16,8300	16,5000	5.100	,00
09/9/2011	16,8300	0,18%	16,7100	17,1000	16,6500	43.780	,00
08/9/2011	16,8000	1,82%	16,3500	17,0400	16,3500	1.648	,00
07/9/2011	16,5000	1,10%	17,2500	17,2500	16,3200	3.611	,00
06/9/2011	16,3200	-0,55%	15,9900	16,4100	15,8400	6.370	,00
05/9/2011	16,4100	-2,15%	16,5000	16,5000	15,8700	6.883	,00
02/9/2011	16,7700	-1,58%	16,6500	16,8000	16,5000	31.727	,00
01/9/2011	17,0400	1,07%	16,8900	17,0400	16,4400	34.120	,00
31/8/2011	16,8600	-4,42%	17,4000	17,4000	16,7700	6.657	,00
30/8/2011	17,6400	-4,85%	18,7800	19,4700	17,4900	18.482	,00
29/8/2011	18,5400	9,57%	17,2500	18,7800	16,8600	17.457	,00
26/8/2011	16,9200	-3,75%	17,5800	17,6700	16,7700	2.932	,00
25/8/2011	17,5800	-2,01%	18,0600	18,2700	17,1600	3.633	,00
24/8/2011	17,9400	-2,13%	18,5400	18,5400	17,9400	11.036	,00
23/8/2011	18,3300	2,17%	18,2400	18,3300	17,8200	15.839	,00
22/8/2011	17,9400	-1,97%	18,7500	18,7800	17,9400	1.948	,00
19/8/2011	18,3000	-2,24%	18,7200	18,7200	18,0000	413	,00
18/8/2011	18,7200	-0,32%	18,6300	19,0800	18,3600	3.592	,00
17/8/2011	18,7800	1,29%	18,4200	18,9000	18,4200	2.062	,00
16/8/2011	18,5400	4,22%	18,3000	18,7800	18,2100	12.103	,00
12/8/2011	17,7900	0,51%	18,3900	18,6000	17,7900	8.266	,00
11/8/2011	17,7000	-3,28%	18,5400	18,6300	17,7000	1.784	,00
10/8/2011	18,3000	-2,56%	18,4200	19,0200	18,3000	3.094	,00
09/8/2011	18,7800	-3,54%	19,4700	19,4700	18,0600	4.406	,00
08/8/2011	19,4700	-3,71%	19,9500	19,9500	19,4700	7.010	,00
05/8/2011	20,2200	-0,88%	20,1600	21,0000	19,8600	2.657	,00
04/8/2011	20,4000	-0,29%	20,4300	20,5800	20,4000	4.172	,00
03/8/2011	20,4600	0,29%	20,3700	20,6400	20,3700	1.982	,00
02/8/2011	20,4000	-2,02%	20,8800	21,0300	20,4000	1.349	,00
01/8/2011	20,8200	-4,54%	21,7800	21,9900	20,8200	6.689	,00
29/7/2011	21,8100	-2,55%	22,5000	22,7400	21,8100	4.028	,00
28/7/2011	22,3800	1,50%	22,5000	22,7400	22,0500	6.481	,00
27/7/2011	22,0500	0,00%	21,8400	22,3800	21,8400	8.368	,00
26/7/2011	22,0500	3,38%	21,7800	22,0500	21,6600	2.060	,00
25/7/2011	21,3300	1,43%	21,3300	21,3300	21,1800	418	,00
22/7/2011	21,0300	4,01%	21,0000	21,3300	20,6400	7.946	,00
21/7/2011	20,2200	-1,32%	20,2200	20,5800	19,8300	1.550	,00
20/7/2011	20,4900	0,15%	20,4300	20,5800	20,2200	344	,00
19/7/2011	20,4600	-0,44%	20,4300	21,0300	20,4000	2.657	,00
18/7/2011	20,5500	2,85%	20,3700	20,7900	20,3700	4.032	,00
15/7/2011	19,9800	-2,92%	19,9800	19,9800	19,9800	19	,00
14/7/2011	20,5800	1,48%	20,4000	20,6400	19,4700	782	,00
13/7/2011	20,2800	-2,87%	20,1900	21,0900	20,1900	8.899	,00
12/7/2011	20,8800	0,00%	19,9800	21,0300	19,8900	4.583	,00
11/7/2011	20,8800	-2,25%	21,0000	21,0000	20,1600	6.433	,00
08/7/2011	21,3600	-1,93%	21,8400	21,8400	21,2700	597	,00
07/7/2011	21,7800	-0,14%	21,7800	21,8100	21,6900	4.696	,00
06/7/2011	21,8100	-1,09%	22,1400	22,2600	21,6900	4.615	,00
05/7/2011	22,0500	0,14%	21,7500	22,2900	21,5700	1.841	,00
04/7/2011	22,0200	1,52%	21,9600	22,4100	21,6900	9.253	,00
01/7/2011	21,6900	-4,62%	22,9800	23,0400	21,6900	6.110	,00
30/6/2011	22,7400	0,00%	21,3600	23,6400	21,3600	4.353	,00
29/6/2011	22,7400	9,86%	20,8800	22,7400	20,7300	2.579	,00
28/6/2011	20,7000	2,83%	19,5600	20,7300	19,5600	3.277	,00
27/6/2011	20,1300	-4,69%	20,8800	20,9400	19,5000	12.387	,00
24/6/2011	21,1200	-1,54%	21,5400	21,5400	21,0900	1.058	,00
23/6/2011	21,4500	-2,19%	21,5400	22,1400	21,4500	2.237	,00
22/6/2011	21,9300	-0,68%	22,3200	22,5000	21,9300	4.080	,00
21/6/2011	22,0800	-1,21%	22,5900	22,7700	22,0800	700	,00
20/6/2011	22,3500	-3,25%	23,1000	23,1000	22,3500	2.172	,00
17/6/2011	23,1000	0,52%	23,2200	23,4900	23,1000	2.809	,00
16/6/2011	22,9800	-2,79%	22,9800	23,3100	22,8000	2.235	,00
15/6/2011	23,6400	0,00%	23,7000	23,7000	22,1700	13.285	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%