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
14/6/2011	23,7000	0,51%	23,7000	23,7300	23,7000	10.845	,00
10/6/2011	23,5800	0,51%	23,1000	23,8200	23,1000	6.755	,00
09/6/2011	23,4600	0,00%	23,4600	23,4600	23,4600	6.670	,00
08/6/2011	23,4600	-1,51%	23,8800	23,8800	23,4600	3.424	,00
07/6/2011	23,8200	-1,37%	23,7000	24,1200	23,5800	1.854	,00
06/6/2011	24,1500	0,88%	23,9400	24,1500	23,7000	124	,00
03/6/2011	23,9400	1,01%	23,9400	24,6300	23,7000	1.840	,00
02/6/2011	23,7000	0,00%	23,7300	23,9100	23,4600	383	,00
01/6/2011	23,7000	0,00%	23,9400	24,1200	23,5800	3.380	,00
31/5/2011	23,7000	0,89%	23,4600	24,1500	23,2200	23.167	,00
30/5/2011	23,4900	-5,55%	24,0600	24,5100	23,4900	14.420	,00
27/5/2011	24,8700	-2,47%	25,6200	25,7400	24,6300	1.221	,00
26/5/2011	25,5000	1,92%	25,0200	25,8600	24,9900	21.505	,00
25/5/2011	25,0200	1,46%	24,9000	25,2600	24,9000	63.834	,00
24/5/2011	24,6600	-2,84%	25,3200	25,6200	24,5700	189.735	,00
23/5/2011	25,3800	-2,31%	25,8300	25,9800	25,2600	91.454	,00
20/5/2011	25,9800	1,88%	25,5000	25,9800	25,5000	12.571	,00
19/5/2011	25,5000	0,00%	25,5000	25,5300	25,5000	8.472	,00
18/5/2011	25,5000	0,12%	25,4700	25,9200	25,4400	1.124	,00
17/5/2011	25,4700	-1,51%	25,7400	25,7400	25,2600	1.282	,00
16/5/2011	25,8600	-1,26%	26,3400	26,3400	25,7100	1.717	,00
13/5/2011	26,1900	-2,78%	26,8800	27,2700	25,8600	387.932	,00
12/5/2011	26,9400	0,00%	27,2100	27,2700	26,9400	13.261	,00
11/5/2011	26,9400	1,13%	26,1900	26,9400	26,0400	14.635	,00
10/5/2011	26,6400	-1,00%	26,8200	27,2700	26,6400	5.633	,00
09/5/2011	26,9100	0,34%	26,5800	26,9400	26,5200	2.403	,00
06/5/2011	26,8200	-0,22%	26,5800	26,8800	26,5800	2.327	,00
05/5/2011	26,8800	0,90%	26,7000	26,9700	26,5200	1.080	,00
04/5/2011	26,6400	-0,78%	26,5800	26,6400	26,5200	2.178	,00
03/5/2011	26,8500	0,56%	26,7000	26,8500	26,5800	2.386	,00
02/5/2011	26,7000	-0,45%	26,7000	26,7000	26,5500	543	,00
29/4/2011	26,8200	0,00%	26,9100	26,9100	26,8200	631	,00
28/4/2011	26,8200	0,90%	27,0600	27,0600	26,5800	8.445	,00
27/4/2011	26,5800	-1,34%	27,0000	27,0000	26,5500	9.316	,00
26/4/2011	26,9400	0,11%	26,7000	26,9400	26,7000	1.901	,00
21/4/2011	26,9100	0,34%	26,8200	26,9100	26,4600	1.173	,00
20/4/2011	26,8200	0,22%	26,7000	26,8200	26,4600	2.103	,00
19/4/2011	26,7600	2,88%	26,9100	26,9100	26,2500	3.293	,00
18/4/2011	26,0100	-1,70%	26,2200	26,4600	26,0100	8.881	,00
15/4/2011	26,4600	0,80%	27,0600	27,0600	26,3400	1.639	,00
14/4/2011	26,2500	-1,69%	26,2200	26,4900	26,2200	2.850	,00
13/4/2011	26,7000	-1,77%	27,1800	27,5700	26,7000	1.299	,00
12/4/2011	27,1800	1,12%	26,7300	27,1800	26,5800	5.935	,00
11/4/2011	26,8800	1,24%	26,5800	26,9100	26,5800	5.961	,00
08/4/2011	26,5500	-0,56%	26,3100	26,9400	26,3100	4.062	,00
07/4/2011	26,7000	0,79%	26,7900	26,7900	26,4000	1.448	,00
06/4/2011	26,4900	0,68%	26,2500	26,7000	26,2200	14.249	,00
05/4/2011	26,3100	1,04%	25,9800	26,4600	25,7400	15.965	,00
04/4/2011	26,0400	-2,03%	25,8000	26,2200	25,8000	1.307	,00
01/4/2011	26,5800	0,45%	26,4600	26,6700	25,8000	3.125	,00
31/3/2011	26,4600	0,92%	25,9800	26,4900	25,7700	7.566	,00
30/3/2011	26,2200	0,23%	26,7000	26,7000	25,8600	4.303	,00
29/3/2011	26,1600	1,16%	26,2200	26,2200	25,7400	17.157	,00
28/3/2011	25,8600	-0,92%	25,9800	26,1000	25,7100	5.273	,00
24/3/2011	26,1000	2,23%	25,5300	26,1000	25,5000	18.835	,00
23/3/2011	25,5300	-3,08%	26,3700	26,5200	25,5300	3.650	,00
22/3/2011	26,3400	1,15%	26,0400	26,9400	26,0400	21.071	,00
21/3/2011	26,0400	1,17%	25,7400	26,4600	25,7400	3.121	,00
18/3/2011	25,7400	0,00%	26,1600	26,1600	25,7400	5.339	,00
17/3/2011	25,7400	0,00%	25,7400	26,1600	25,7400	1.473	,00
16/3/2011	25,7400	1,66%	25,1400	25,9800	24,9600	31.642	,00
15/3/2011	25,3200	-3,54%	26,2500	26,2500	25,0500	12.274	,00
14/3/2011	26,2500	0,11%	26,8800	26,9400	25,9500	15.438	,00
11/3/2011	26,2200	1,16%	25,6200	26,2200	25,5900	19.705	,00
10/3/2011	25,9200	0,93%	25,7100	25,9800	25,4700	9.703	,00
09/3/2011	25,6800	-0,23%	25,5000	25,9800	25,5000	4.109	,00
08/3/2011	25,7400	-1,15%	25,2600	25,9800	25,2600	1.163	,00
04/3/2011	26,0400	1,17%	25,4700	26,0400	25,4700	1.772	,00
03/3/2011	25,7400	0,82%	25,9800	25,9800	25,4700	45.456	,00
02/3/2011	25,5300	-0,12%	25,7100	26,2200	25,5000	12.535	,00
01/3/2011	25,5600	2,16%	24,8400	25,6200	24,8400	29.042	,00
28/2/2011	25,0200	-2,68%	25,1700	25,7100	25,0200	48.767	,00
25/2/2011	25,7100	0,82%	25,2000	25,7100	24,8100	2.921	,00
24/2/2011	25,5000	-0,47%	25,1400	25,6800	25,1400	322.692	,00
23/2/2011	25,6200	-0,47%	25,7400	25,9800	25,3500	7.311	,00
22/2/2011	25,7400	-0,35%	25,7400	25,7400	25,0500	6.697	,00
21/2/2011	25,8300	0,70%	26,1000	26,2500	25,6500	1.543	,00
18/2/2011	25,6500	-0,35%	25,8600	26,1000	25,6200	4.722	,00
17/2/2011	25,7400	0,00%	25,7400	26,0700	25,7100	15.612	,00
16/2/2011	25,7400	-1,83%	25,6200	26,3400	25,5300	16.838	,00
15/2/2011	26,2200	0,58%	25,4700	26,4600	25,4700	2.212	,00
14/2/2011	26,0700	0,00%	26,5200	26,5200	26,0400	2.956	,00
11/2/2011	26,0700	3,21%	24,9600	26,3400	24,9600	7.205	,00
10/2/2011	25,2600	-4,43%	26,2800	26,2800	25,2600	2.131	,00
09/2/2011	26,4300	-1,01%	26,7000	26,9100	26,4300	40.575	,00
08/2/2011	26,7000	1,83%	26,1600	26,8200	26,1600	9.035	,00
07/2/2011	26,2200	0,92%	26,1900	26,2200	25,9800	5.616	,00
04/2/2011	25,9800	-0,69%	26,1600	26,4600	25,9800	12.305	,00
03/2/2011	26,1600	-0,68%	26,2200	26,6700	26,1300	6.649	,00
02/2/2011	26,3400	-1,35%	26,7000	26,9400	26,1300	8.294	,00
01/2/2011	26,7000	1,48%	26,3100	26,8500	26,1000	23.776	,00
31/1/2011	26,3100	-1,46%	26,4600	26,5800	26,2200	12.946	,00
28/1/2011	26,7000	-0,34%	26,2200	26,9100	26,2200	12.635	,00
27/1/2011	26,7900	-0,56%	26,9400	27,6300	26,5800	24.783	,00
26/1/2011	26,9400	0,79%	26,7000	27,3600	26,7000	25.064	,00
25/1/2011	26,7300	0,34%	26,6400	27,6000	25,7400	36.010	,00
24/1/2011	26,6400	-2,09%	27,1500	27,1500	26,6400	2.301	,00
21/1/2011	27,2100	0,11%	27,4200	27,6300	27,1800	7.377	,00
20/1/2011	27,1800	-1,63%	27,6300	28,1100	27,0000	39.421	,00
19/1/2011	27,6300	0,55%	26,9400	27,6300	26,6400	11.543	,00
18/1/2011	27,4800	5,77%	25,9800	27,6300	25,9800	6.557	,00
17/1/2011	25,9800	4,97%	25,1400	25,9800	24,8100	21.310	,00
14/1/2011	24,7500	0,73%	24,6900	24,8100	24,2100	8.100	,00
13/1/2011	24,5700	0,12%	24,0600	24,5700	24,0600	449	,00
12/1/2011	24,5400	2,76%	23,9700	24,5700	23,8800	7.193	,00
11/1/2011	23,8800	0,00%	23,8800	23,8800	23,5800	23.557	,00
10/1/2011	23,8800	-0,50%	23,7900	24,0600	23,7600	4.857	,00
07/1/2011	24,0000	-2,68%	23,4900	24,2400	23,4900	14.130	,00
05/1/2011	24,6600	3,53%	23,6400	24,6600	23,4000	5.053	,00
04/1/2011	23,8200	0,00%	24,0300	24,0300	23,4000	1.485	,00
03/1/2011	23,8200	1,93%	23,4000	23,8200	23,2500	3.820	,00
31/12/2010	23,3700	-2,14%	23,8800	24,0900	23,3700	363	,00
30/12/2010	23,8800	1,02%	23,2200	24,0600	23,2200	3.175	,00
29/12/2010	23,6400	1,03%	23,1600	23,8200	23,1600	1.510	,00
28/12/2010	23,4000	-2,99%	24,5700	24,5700	23,4000	1.009	,00
27/12/2010	24,1200	-0,86%	24,3000	24,3000	23,8800	350	,00
23/12/2010	24,3300	0,50%	24,1200	24,3300	23,9100	3.285	,00
22/12/2010	24,2100	2,41%	23,4000	24,2100	23,4000	10.451	,00
21/12/2010	23,6400	-1,50%	23,6400	24,1200	23,6400	9.384	,00
20/12/2010	24,0000	0,00%	24,0000	24,0900	23,8800	5.985	,00
17/12/2010	24,0000	1,39%	23,6400	24,0000	23,5200	4.059	,00
16/12/2010	23,6700	0,64%	22,9800	23,6700	22,9800	5.093	,00
15/12/2010	23,5200	1,55%	23,1600	23,5200	23,0400	10.043	,00
14/12/2010	23,1600	-0,13%	23,1900	23,1900	23,0700	375	,00
13/12/2010	23,1900	-0,90%	23,6400	23,7000	23,1900	9.385	,00
10/12/2010	23,4000	-1,02%	23,4000	23,6400	23,4000	10.267	,00
09/12/2010	23,6400	1,29%	23,7000	23,7600	23,1600	1.396	,00
08/12/2010	23,3400	-0,38%	23,1000	23,3400	23,1000	228	,00
07/12/2010	23,4300	-0,13%	23,4600	23,7900	22,8600	25.861	,00
06/12/2010	23,4600	-1,64%	23,5500	24,1200	23,4000	41.724	,00
03/12/2010	23,8500	0,89%	23,4000	23,8500	23,3100	672	,00
02/12/2010	23,6400	2,07%	23,1600	23,8800	22,8300	7.205	,00
01/12/2010	23,1600	-1,78%	23,1600	23,6400	23,1600	3.288	,00
30/11/2010	23,5800	-0,13%	23,4600	23,5800	22,9500	4.781	,00
29/11/2010	23,6100	0,25%	23,6400	23,9400	23,5800	408	,00
26/11/2010	23,5500	0,38%	23,5500	23,8500	23,4900	2.959	,00
25/11/2010	23,4600	-0,51%	23,2200	23,7900	23,2200	3.009	,00
24/11/2010	23,5800	0,51%	23,4000	23,5800	23,4000	27.042	,00
23/11/2010	23,4600	0,26%	23,2800	23,5800	23,2800	3.703	,00
22/11/2010	23,4000	-0,76%	22,9800	23,4000	22,9800	3.019	,00
19/11/2010	23,5800	-0,88%	23,4900	23,5800	23,4600	4.197	,00
18/11/2010	23,7900	-0,38%	23,5800	24,0600	23,4600	11.774	,00
17/11/2010	23,8800	-1,00%	24,3000	24,3000	23,8800	13.927	,00
16/11/2010	24,1200	0,00%	24,1200	24,3000	23,7600	6.820	,00
15/11/2010	24,1200	1,90%	24,0900	24,2100	23,8800	14.968	,00
12/11/2010	23,6700	-1,87%	23,5800	23,9400	23,5800	8.698	,00
11/11/2010	24,1200	2,55%	23,5200	24,1200	23,5200	16.425	,00
10/11/2010	23,5200	-0,38%	23,6400	24,9000	23,1600	60.576	,00
09/11/2010	23,6100	0,90%	23,4000	23,6400	22,9500	25.228	,00
08/11/2010	23,4000	-0,76%	23,8200	24,5400	23,4000	15.471	,00
05/11/2010	23,5800	2,48%	22,9800	23,5800	22,8000	14.300	,00
04/11/2010	23,0100	-1,03%	23,8800	23,8800	22,7100	18.274	,00
03/11/2010	23,2500	2,38%	22,7100	23,2500	22,7100	15.707	,00
02/11/2010	22,7100	0,00%	22,0200	23,3400	22,0200	7.344	,00
01/11/2010	22,7100	0,00%	22,4700	23,2800	22,4700	1.607	,00
29/10/2010	22,7100	-0,13%	22,6800	22,8900	21,8100	20.170	,00
27/10/2010	22,7400	-2,82%	22,4100	23,3700	22,4100	7.560	,00
26/10/2010	23,4000	-1,02%	23,6400	24,0900	23,2200	11.633	,00
25/10/2010	23,6400	0,00%	23,6400	24,0600	23,6400	6.307	,00
22/10/2010	23,6400	0,90%	23,1600	23,7300	23,1600	34.485	,00
21/10/2010	23,4300	2,09%	22,9500	23,6400	22,9500	22.399	,00
20/10/2010	22,9500	1,46%	22,6200	22,9800	22,6200	5.556	,00
19/10/2010	22,6200	2,72%	22,2300	22,6200	21,9600	16.151	,00
18/10/2010	22,0200	1,10%	22,2300	22,2300	21,5400	4.314	,00
15/10/2010	21,7800	1,11%	21,9000	21,9600	21,5400	8.088	,00
14/10/2010	21,5400	0,00%	21,5700	21,9900	21,2400	10.920	,00
13/10/2010	21,5400	0,56%	21,3000	21,5400	21,1800	16.133	,00
12/10/2010	21,4200	1,28%	21,0600	21,4800	21,0600	5.570	,00
11/10/2010	21,1500	0,43%	21,0600	21,1800	20,8500	3.626	,00
08/10/2010	21,0600	-0,57%	21,0600	21,1800	21,0600	5.579	,00
07/10/2010	21,1800	-0,84%	20,8500	21,1800	20,8500	279	,00
06/10/2010	21,3600	0,85%	21,4500	21,4500	21,0600	5.014	,00
05/10/2010	21,1800	0,57%	20,1000	21,3600	20,1000	5.434	,00
04/10/2010	21,0600	-1,40%	21,3600	21,3600	20,5800	3.178	,00
01/10/2010	21,3600	0,85%	20,7000	21,4500	20,7000	20.603	,00
30/9/2010	21,1800	2,92%	20,4900	21,2400	20,4900	26.478	,00
29/9/2010	20,5800	0,00%	20,3400	20,7000	20,3400	3.297	,00
28/9/2010	20,5800	0,00%	20,5800	20,5800	20,3400	5.014	,00
27/9/2010	20,5800	-0,15%	20,5800	20,6400	20,3100	6.248	,00
24/9/2010	20,6100	1,33%	20,3100	20,6700	20,3100	8.968	,00
23/9/2010	20,3400	1,95%	20,0700	20,7000	19,9500	13.778	,00
22/9/2010	19,9500	-0,75%	19,8600	20,1000	19,7400	2.401	,00
21/9/2010	20,1000	1,06%	19,8900	20,1900	19,8900	7.408	,00
20/9/2010	19,8900	0,00%	20,3400	20,3400	19,6500	8.436	,00
17/9/2010	19,8900	-4,05%	20,1000	20,7000	19,8900	5.778	,00
16/9/2010	20,7300	-3,76%	21,0000	21,5400	20,1000	28.703	,00
15/9/2010	21,5400	0,42%	21,0300	21,5400	21,0300	26.175	,00
14/9/2010	21,4500	0,14%	21,9000	22,0200	21,0600	10.175	,00
13/9/2010	21,4200	0,28%	21,0600	21,5400	20,8500	1.157	,00
10/9/2010	21,3600	-0,28%	21,0600	21,4500	21,0600	2.990	,00
09/9/2010	21,4200	1,85%	20,8200	21,4200	20,5800	1.178	,00
08/9/2010	21,0300	0,43%	20,3400	21,3000	20,3400	453	,00
07/9/2010	20,9400	-1,97%	21,0900	21,2400	20,3700	800	,00
06/9/2010	21,3600	-0,84%	21,9000	21,9000	21,0600	989	,00
03/9/2010	21,5400	-0,55%	21,5400	21,5400	21,3300	4.112	,00
02/9/2010	21,6600	0,56%	21,8700	21,8700	21,1500	5.533	,00
01/9/2010	21,5400	0,00%	21,5400	21,5700	21,5400	1.339	,00
31/8/2010	21,5400	-0,69%	21,6900	21,6900	20,9400	7.642	,00
30/8/2010	21,6900	5,39%	20,8200	21,6900	20,8200	7.616	,00
27/8/2010	20,5800	0,00%	20,4600	20,6400	20,4600	9.496	,00
26/8/2010	20,5800	2,39%	20,1000	20,5800	20,1000	7.761	,00
25/8/2010	20,1000	0,60%	20,0100	20,5200	20,0100	6.020	,00
24/8/2010	19,9800	-2,92%	20,5800	20,7600	19,9800	12.304	,00
23/8/2010	20,5800	3,00%	19,9800	20,9400	19,9800	10.588	,00
20/8/2010	19,9800	-1,77%	20,3400	20,3400	19,9800	7.171	,00
19/8/2010	20,3400	-3,28%	20,3400	20,5800	20,1600	22.952	,00
18/8/2010	21,0300	-2,37%	21,5400	21,5400	20,5800	4.385	,00
17/8/2010	21,5400	0,00%	21,4500	21,8100	21,4200	2.485	,00
16/8/2010	21,5400	0,00%	21,3000	21,5400	21,3000	83	,00
13/8/2010	21,5400	0,28%	21,7800	21,7800	21,3300	11.185	,00
12/8/2010	21,4800	0,42%	21,3000	21,7800	21,3000	9.895	,00
11/8/2010	21,3900	-1,38%	21,4200	21,6900	21,3300	15.946	,00
10/8/2010	21,6900	-2,43%	22,0200	22,0500	21,6900	27.000	,00
09/8/2010	22,2300	0,14%	22,2300	22,4100	22,0200	25.538	,00
06/8/2010	22,2000	0,27%	22,0200	22,3500	22,0200	30.555	,00
05/8/2010	22,1400	-0,40%	22,5600	22,5900	22,1400	46.130	,00
04/8/2010	22,2300	0,00%	22,0200	22,2300	21,8100	26.492	,00
03/8/2010	22,2300	0,00%	22,2300	22,4700	21,9300	80.297	,00
02/8/2010	22,2300	4,81%	21,5400	22,6200	21,5400	46.197	,00
30/7/2010	21,2100	7,28%	19,9500	21,2100	19,8900	26.095	,00
29/7/2010	19,7700	0,92%	19,6500	20,3400	19,5900	294.162	,00
28/7/2010	19,5900	-0,15%	19,6500	19,6500	19,4100	11.007	,00
27/7/2010	19,6200	-0,15%	19,6500	19,8000	19,4100	16.225	,00
26/7/2010	19,6500	1,08%	19,4100	19,6500	19,1700	8.041	,00
23/7/2010	19,4400	-2,11%	19,8600	19,8600	19,4100	13.431	,00
22/7/2010	19,8600	0,00%	20,0100	20,1000	19,6800	9.131	,00
21/7/2010	19,8600	1,53%	19,4100	19,8600	19,4100	7.620	,00
20/7/2010	19,5600	-2,25%	20,0100	20,0100	19,2900	7.971	,00
19/7/2010	20,0100	-0,45%	20,1000	20,1000	20,0100	5.102	,00
16/7/2010	20,1000	0,00%	19,9800	20,1000	19,9800	15.516	,00
15/7/2010	20,1000	-0,15%	20,1000	20,3700	20,0100	41.164	,00
14/7/2010	20,1300	-1,61%	20,4600	20,4600	20,1000	11.329	,00
13/7/2010	20,4600	0,29%	20,5500	20,5500	20,3700	18.484	,00
12/7/2010	20,4000	1,49%	20,1000	20,5200	20,1000	221	,00
09/7/2010	20,1000	-2,33%	20,1600	20,3100	19,9500	6.530	,00
08/7/2010	20,5800	0,00%	20,7000	20,8200	20,1000	17.268	,00
07/7/2010	20,5800	-1,72%	20,4900	20,7600	20,4900	5.806	,00
06/7/2010	20,9400	-0,57%	21,1500	21,1500	20,8200	3.102	,00
05/7/2010	21,0600	0,00%	21,0600	21,0600	20,7000	5.716	,00
02/7/2010	21,0600	-3,31%	20,8200	21,3600	20,8200	13.424	,00
01/7/2010	21,7800	1,82%	21,3000	22,0200	21,0600	3.470	,00
30/6/2010	21,3900	-3,52%	22,0200	22,2300	21,3900	26.136	,00
29/6/2010	22,1700	0,68%	22,1700	22,2300	22,0200	2.665	,00
28/6/2010	22,0200	-1,74%	21,7800	22,2300	21,7800	2.106	,00
25/6/2010	22,4100	0,81%	22,4100	22,4100	22,4100	44	,00
24/6/2010	22,2300	-3,39%	22,7100	22,7100	22,2300	11.995	,00
23/6/2010	23,0100	1,46%	22,2300	23,1300	22,2300	13.675	,00
22/6/2010	22,6800	1,07%	22,2900	22,6800	22,2300	7.338	,00
21/6/2010	22,4400	4,76%	22,0200	22,4400	22,0200	19.175	,00
18/6/2010	21,4200	-0,28%	21,9000	21,9000	21,3000	8.762	,00
17/6/2010	21,4800	-3,37%	22,6200	22,6200	21,4800	15.844	,00
16/6/2010	22,2300	-2,37%	23,1600	23,1600	22,2300	577	,00
15/6/2010	22,7700	1,07%	22,7100	23,0700	22,4100	6.743	,00
14/6/2010	22,5300	4,02%	21,7200	22,6200	21,7200	6.080	,00
11/6/2010	21,6600	2,85%	21,0600	22,0200	21,0600	1.007	,00
10/6/2010	21,0600	1,01%	20,9400	21,3000	20,6400	55.504	,00
09/6/2010	20,8500	-2,52%	21,6600	22,0200	20,5800	17.098	,00
08/6/2010	21,3900	-8,12%	23,4000	23,4000	21,3900	65.354	,00
07/6/2010	23,2800	-2,14%	22,9200	23,6400	22,9200	2.447	,00
04/6/2010	23,7900	-1,37%	23,2800	24,1500	23,2800	3.143	,00
03/6/2010	24,1200	-1,83%	23,5200	24,1200	23,5200	7.712	,00
02/6/2010	24,5700	0,99%	24,3000	24,5700	23,7000	2.247	,00
01/6/2010	24,3300	0,87%	23,1000	24,3300	23,1000	5.914	,00
31/5/2010	24,1200	0,12%	23,4600	24,1200	23,0400	5.773	,00
28/5/2010	24,0900	0,88%	24,3300	24,3300	22,7700	7.264	,00
27/5/2010	23,8800	1,92%	22,9800	23,8800	22,9800	1.303	,00
26/5/2010	23,4300	0,13%	23,4000	23,4600	22,9800	6.476	,00
25/5/2010	23,4000	0,00%	23,4000	23,4000	22,8900	14.297	,00
21/5/2010	23,4000	-0,76%	23,8800	23,8800	23,3400	7.282	,00
20/5/2010	23,5800	-3,08%	24,5400	24,5400	23,4000	6.715	,00
19/5/2010	24,3300	1,88%	23,6400	24,3300	23,5800	7.000	,00
18/5/2010	23,8800	1,79%	23,4900	24,3000	23,4900	5.874	,00
17/5/2010	23,4600	-2,01%	23,4000	23,7000	23,3400	9.122	,00
14/5/2010	23,9400	1,92%	23,8200	24,5700	23,6400	20.377	,00
13/5/2010	23,4900	0,51%	23,4000	23,4900	23,4000	795	,00
12/5/2010	23,3700	-0,38%	23,4900	23,5200	23,3100	10.833	,00
11/5/2010	23,4600	0,26%	23,4000	23,4600	23,4000	7.752	,00
10/5/2010	23,4000	1,96%	22,9500	24,1200	22,9500	10.296	,00
07/5/2010	22,9500	-1,92%	23,4000	23,4000	22,8900	18.955	,00
06/5/2010	23,4000	3,86%	23,8200	23,8800	22,8300	20.035	,00
05/5/2010	22,5300	-1,83%	22,8900	22,9200	22,4400	11.039	,00
04/5/2010	22,9500	-4,61%	24,0600	24,0600	22,8600	21.677	,00
03/5/2010	24,0600	1,01%	24,5400	24,5400	23,8200	8.629	,00
30/4/2010	23,8200	3,66%	23,1600	23,8200	23,0400	7.348	,00
29/4/2010	22,9800	5,51%	21,9000	23,2200	21,9000	16.181	,00
28/4/2010	21,7800	0,00%	21,0600	21,7800	21,0600	5.464	,00
27/4/2010	21,7800	-5,10%	22,8300	22,9500	21,0600	28.621	,00
26/4/2010	22,9500	-3,29%	24,9300	24,9300	22,9500	14.899	,00
23/4/2010	23,7300	-1,86%	24,1200	24,1200	23,4000	26.996	,00
22/4/2010	24,1800	-4,05%	25,2000	25,3500	24,1800	5.502	,00
21/4/2010	25,2000	1,57%	24,8700	25,7400	24,8100	56.350	,00
20/4/2010	24,8100	3,76%	23,4900	25,3800	23,4900	27.130	,00
19/4/2010	23,9100	1,14%	24,2400	24,2400	23,6400	14.224	,00
16/4/2010	23,6400	0,00%	23,1900	23,7600	23,1900	3.456	,00
15/4/2010	23,6400	1,29%	22,9800	23,7000	22,9800	28.442	,00
14/4/2010	23,3400	2,77%	22,6800	23,6400	22,6800	32.142	,00
13/4/2010	22,7100	1,07%	22,2300	23,0700	22,2300	26.330	,00
12/4/2010	22,4700	6,70%	21,5400	22,7100	21,5100	137.791	,00
09/4/2010	21,0600	1,15%	20,8200	21,7200	20,8200	1.730	,00
08/4/2010	20,8200	0,00%	19,9200	20,8200	19,8900	9.118	,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.%