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
07/4/2010	21,0600	-4,62%	21,5400	21,5700	21,0600	2.070	,00
06/4/2010	22,0800	-1,60%	22,4400	22,4400	21,7800	5.035	,00
01/4/2010	22,4400	-1,71%	22,7100	22,7100	22,2300	14.412	,00
31/3/2010	22,8300	3,68%	22,3500	23,0700	22,0200	7.006	,00
30/3/2010	22,0200	1,10%	21,9000	22,2300	21,7800	11.948	,00
29/3/2010	21,7800	0,69%	22,2300	22,2300	21,5400	33.194	,00
26/3/2010	21,6300	2,71%	21,4200	21,9000	21,4200	8.013	,00
24/3/2010	21,0600	0,00%	21,3000	21,3000	21,0600	16.370	,00
23/3/2010	21,0600	2,03%	20,7000	21,0600	20,7000	44.553	,00
22/3/2010	20,6400	-1,99%	21,0600	21,0600	20,5800	11.358	,00
19/3/2010	21,0600	-0,14%	21,0600	21,4200	20,7900	17.106	,00
18/3/2010	21,0900	0,14%	21,0600	21,1800	20,8200	40.225	,00
17/3/2010	21,0600	5,41%	20,0100	21,0900	20,0100	116.141	,00
16/3/2010	19,9800	-2,92%	20,2500	20,2500	19,9200	3.794	,00
15/3/2010	20,5800	2,54%	20,2200	20,5800	19,7100	9.870	,00
12/3/2010	20,0700	0,30%	19,8900	20,2200	19,5000	10.623	,00
11/3/2010	20,0100	-1,04%	19,7700	20,2200	19,7700	3.265	,00
10/3/2010	20,2200	2,28%	19,7700	20,2200	19,7700	21.055	,00
09/3/2010	19,7700	-0,75%	19,9500	19,9800	19,4100	20.666	,00
08/3/2010	19,9200	2,63%	19,4100	20,0700	19,1700	7.204	,00
05/3/2010	19,4100	-1,22%	19,7700	19,7700	19,3800	39.891	,00
04/3/2010	19,6500	2,50%	19,1700	19,6500	18,7800	67.425	,00
03/3/2010	19,1700	0,00%	19,1700	19,6200	19,0500	29.430	,00
02/3/2010	19,1700	3,23%	18,5700	19,1700	18,2700	26.627	,00
01/3/2010	18,5700	1,64%	18,5100	18,6300	18,2700	6.082	,00
26/2/2010	18,2700	0,33%	17,5200	18,2700	17,5200	9.321	,00
25/2/2010	18,2100	-0,33%	17,8200	18,2700	17,7000	8.338	,00
24/2/2010	18,2700	3,22%	17,7000	18,5100	17,4600	19.861	,00
23/2/2010	17,7000	3,51%	16,8600	17,9100	16,7400	19.442	,00
22/2/2010	17,1000	4,40%	16,1400	17,1000	16,1400	27.271	,00
19/2/2010	16,3800	1,68%	16,2300	16,3800	16,1700	24.805	,00
18/2/2010	16,1100	0,94%	15,4500	16,2600	15,4500	3.395	,00
17/2/2010	15,9600	-1,30%	15,6600	15,9600	15,6600	681	,00
16/2/2010	16,1700	-3,41%	15,7500	16,5900	15,7500	4.212	,00
12/2/2010	16,7400	0,00%	16,6200	16,7400	16,4100	5.443	,00
11/2/2010	16,7400	2,20%	16,3800	16,7400	15,9000	18.099	,00
10/2/2010	16,3800	0,00%	16,5000	16,7700	16,2900	12.948	,00
09/2/2010	16,3800	1,49%	15,9000	16,4700	15,9000	8.606	,00
08/2/2010	16,1400	-2,89%	16,9800	16,9800	15,4500	42.395	,00
05/2/2010	16,6200	-2,98%	16,9800	16,9800	16,3800	36.243	,00
04/2/2010	17,1300	0,18%	16,6200	17,1300	16,6200	34.637	,00
03/2/2010	17,1000	3,64%	16,8000	17,3400	16,5600	28.191	,00
02/2/2010	16,5000	0,73%	16,3800	16,6200	16,3800	9.380	,00
01/2/2010	16,3800	0,00%	16,3800	16,5000	16,3800	12.265	,00
29/1/2010	16,3800	7,48%	16,3800	16,3800	15,3300	5.605	,00
28/1/2010	15,2400	-0,20%	15,3000	15,5400	15,0300	9.675	,00
27/1/2010	15,2700	-4,50%	16,1400	16,1400	15,2700	5.867	,00
26/1/2010	15,9900	-0,93%	15,8100	16,3800	15,8100	990	,00
25/1/2010	16,1400	2,48%	15,7500	16,1400	15,6900	6.396	,00
22/1/2010	15,7500	-2,23%	16,0200	16,0200	15,6900	8.405	,00
21/1/2010	16,1100	0,56%	15,9600	16,1400	15,5700	9.555	,00
20/1/2010	16,0200	-2,20%	16,6200	16,6200	15,9900	1.315	,00
19/1/2010	16,3800	4,00%	16,0200	16,3800	15,2400	15.335	,00
18/1/2010	15,7500	-3,85%	16,1400	16,6200	15,7500	5.948	,00
15/1/2010	16,3800	-1,44%	16,3800	17,5500	16,3800	22.606	,00
14/1/2010	16,6200	2,59%	16,2000	16,6200	16,1100	13.824	,00
13/1/2010	16,2000	0,19%	15,2700	16,6200	15,2700	2.415	,00
12/1/2010	16,1700	-6,10%	17,1000	17,1000	16,0500	2.684	,00
11/1/2010	17,2200	-4,01%	17,9400	17,9400	17,2200	2.480	,00
08/1/2010	17,9400	4,18%	17,2200	18,0300	16,9200	3.316	,00
07/1/2010	17,2200	5,13%	16,3800	17,4600	16,3800	8.123	,00
05/1/2010	16,3800	1,11%	15,7500	16,7100	15,7500	6.999	,00
04/1/2010	16,2000	1,89%	16,1400	16,3800	16,1400	370	,00
31/12/2009	15,9000	-4,33%	16,7400	16,8600	15,9000	3.553	59.122,11
30/12/2009	16,6200	-3,32%	16,9500	16,9500	16,3500	12.229	201.320,32
29/12/2009	17,1900	-1,21%	17,1000	17,3400	17,1000	255	4.407,67
28/12/2009	17,4000	0,35%	17,2800	17,5500	17,2800	880	15.242,74
23/12/2009	17,3400	-1,03%	17,5200	17,7000	17,3100	2.222	38.871,56
22/12/2009	17,5200	2,46%	17,4900	17,8200	17,0400	1.444	24.989,06
21/12/2009	17,1000	-2,73%	17,1000	17,4600	17,0700	9.952	171.026,61
18/12/2009	17,5800	-1,51%	17,8200	18,0300	17,5800	36.468	647.097,12
17/12/2009	17,8500	1,54%	17,4000	18,0300	17,3400	7.910	141.007,18
16/12/2009	17,5800	3,53%	16,9500	17,7600	16,9500	92.755	1.592.780,32
15/12/2009	16,9800	3,47%	16,4400	17,1000	16,3500	34.786	575.415,74
14/12/2009	16,4100	0,18%	16,3200	16,7400	16,3200	11.886	195.507,69
11/12/2009	16,3800	-1,44%	16,8000	16,8600	16,3800	8.036	132.685,33
10/12/2009	16,6200	4,92%	15,6900	16,9800	15,6600	11.567	192.006,04
09/12/2009	15,8400	-1,86%	15,8100	15,8400	15,2100	16.050	248.971,84
08/12/2009	16,1400	-8,03%	17,2200	17,2200	16,1400	29.657	488.816,27
07/12/2009	17,5500	-1,02%	17,7300	17,7300	17,3400	5.778	100.944,21
04/12/2009	17,7300	-2,31%	17,9100	17,9400	17,3700	1.758	30.913,94
03/12/2009	18,1500	0,67%	18,0300	18,5100	17,8200	19.373	349.972,12
02/12/2009	18,0300	1,18%	17,8200	18,0300	17,5800	12.233	218.261,20
01/12/2009	17,8200	6,64%	16,7100	18,0000	16,7100	71.586	,00
30/11/2009	16,7100	0,91%	16,3800	16,7400	16,0500	12.309	,00
27/11/2009	16,5600	2,41%	14,5500	16,5600	14,5500	12.297	,00
26/11/2009	16,1700	-4,09%	16,4700	17,3400	15,9600	11.189	,00
25/11/2009	16,8600	-2,26%	17,5800	17,5800	16,4100	23.553	,00
24/11/2009	17,2500	0,52%	16,8600	17,2500	16,8600	3.543	,00
23/11/2009	17,1600	1,78%	16,8600	17,2200	16,6200	4.761	,00
20/11/2009	16,8600	-4,75%	17,7000	17,7000	16,8600	5.017	,00
19/11/2009	17,7000	-2,64%	17,8500	17,8500	17,4300	2.303	,00
18/11/2009	18,1800	-1,94%	18,5100	18,7200	18,0300	6.887	,00
17/11/2009	18,5400	5,46%	18,1800	18,5400	17,5800	15.692	,00
16/11/2009	17,5800	-8,15%	18,9900	18,9900	17,1900	30.971	,00
13/11/2009	19,1400	-2,45%	19,6200	19,6200	19,1400	3.423	,00
12/11/2009	19,6200	0,00%	19,8300	20,0700	19,4100	10.359	,00
11/11/2009	19,6200	-2,39%	20,1000	20,4900	19,4100	12.430	,00
10/11/2009	20,1000	0,30%	19,8900	20,2200	19,5000	11.498	,00
09/11/2009	20,0400	-1,47%	18,9600	20,8200	18,9600	3.518	,00
06/11/2009	20,3400	0,59%	20,2500	20,8200	20,1000	2.863	,00
05/11/2009	20,2200	-2,32%	20,7000	20,7000	20,0100	6.155	,00
04/11/2009	20,7000	-1,71%	21,0600	21,0600	20,7000	1.237	,00
03/11/2009	21,0600	-2,23%	21,5400	21,5400	20,8800	27.059	,00
02/11/2009	21,5400	0,00%	20,9400	21,5400	20,9400	16.115	,00
30/10/2009	21,5400	2,57%	21,0300	21,9000	21,0300	34.170	,00
29/10/2009	21,0000	1,16%	20,7600	21,1800	20,0100	13.240	,00
27/10/2009	20,7600	0,00%	20,1900	20,9400	20,1900	19.562	,00
26/10/2009	20,7600	0,87%	20,1000	20,7600	20,1000	68.722	,00
23/10/2009	20,5800	1,18%	19,9800	20,5800	19,8900	8.282	,00
22/10/2009	20,3400	-0,88%	20,7300	20,7300	19,8600	5.087	,00
21/10/2009	20,5200	0,15%	20,0700	20,7900	19,9200	6.885	,00
20/10/2009	20,4900	3,02%	20,3100	20,4900	19,6500	8.679	,00
19/10/2009	19,8900	0,00%	20,0700	20,1000	19,7100	27.411	,00
16/10/2009	19,8900	-3,21%	20,5800	20,5800	19,4100	19.155	,00
15/10/2009	20,5500	-1,30%	20,1300	21,0600	20,1300	12.444	,00
14/10/2009	20,8200	4,68%	20,1000	20,9700	20,0100	13.289	,00
13/10/2009	19,8900	0,00%	19,8900	20,0700	19,5300	31.789	,00
12/10/2009	19,8900	1,38%	19,4100	20,1000	19,4100	15.292	,00
09/10/2009	19,6200	0,93%	19,5000	19,7400	19,3500	6.656	,00
08/10/2009	19,4400	0,31%	19,5300	20,3400	19,2600	21.251	,00
07/10/2009	19,3800	0,47%	19,3800	19,8000	19,1700	13.342	,00
06/10/2009	19,2900	3,54%	19,1400	19,5600	18,7200	25.855	,00
05/10/2009	18,6300	3,85%	18,3300	18,9600	18,3300	172.055	,00
02/10/2009	17,9400	-4,47%	18,5400	19,1700	17,9400	26.880	,00
01/10/2009	18,7800	-3,54%	19,6500	19,8600	18,7200	39.706	,00
30/9/2009	19,4700	-2,11%	20,7900	20,7900	19,1700	17.446	,00
29/9/2009	19,8900	-2,79%	20,9400	20,9400	19,8600	14.967	,00
28/9/2009	20,4600	2,87%	19,8900	21,0600	19,8900	78.407	,00
25/9/2009	19,8900	0,00%	19,8900	20,0100	19,7400	12.652	,00
24/9/2009	19,8900	-2,64%	19,9800	20,1000	19,5000	62.696	,00
23/9/2009	20,4300	2,71%	20,5200	20,5800	19,9800	17.292	,00
22/9/2009	19,8900	2,00%	20,1000	20,2200	19,8300	25.614	,00
21/9/2009	19,5000	-2,99%	20,1000	20,2200	19,2600	40.758	,00
18/9/2009	20,1000	4,85%	19,6200	21,0600	19,2300	55.602	,00
17/9/2009	19,1700	7,76%	18,0300	19,2000	17,8200	74.485	,00
16/9/2009	17,7900	4,04%	17,4300	18,2100	17,3400	21.792	,00
15/9/2009	17,1000	-3,39%	17,4000	17,9400	17,1000	18.370	,00
14/9/2009	17,7000	-1,99%	17,5800	17,8500	17,3400	9.237	,00
11/9/2009	18,0600	0,17%	18,2700	18,2700	17,8200	3.802	,00
10/9/2009	18,0300	-2,59%	18,5100	18,5100	17,9700	6.458	,00
09/9/2009	18,5100	-0,32%	18,5700	18,7200	18,0000	31.384	,00
08/9/2009	18,5700	0,16%	18,9600	18,9900	18,1500	40.019	,00
07/9/2009	18,5400	5,46%	18,6600	18,6600	17,5800	49.259	,00
04/9/2009	17,5800	4,46%	17,1000	18,2100	17,0700	47.250	,00
03/9/2009	16,8300	0,36%	16,8600	17,1000	16,6200	78.867	,00
02/9/2009	16,7700	-4,61%	17,2200	17,5800	16,7100	32.585	,00
01/9/2009	17,5800	0,00%	17,4300	17,5800	16,8600	40.747	,00
31/8/2009	17,5800	-3,14%	17,9400	17,9400	17,3400	40.133	,00
28/8/2009	18,1500	7,65%	17,0700	18,1500	17,0700	73.022	,00
27/8/2009	16,8600	5,64%	16,1400	16,9800	16,1400	89.318	,00
26/8/2009	15,9600	7,91%	14,9700	16,0800	14,9700	92.944	,00
25/8/2009	14,7900	0,00%	14,7000	14,9400	14,6400	5.207	,00
24/8/2009	14,7900	1,02%	14,8200	15,0600	14,6400	13.901	,00
21/8/2009	14,6400	2,31%	14,3100	14,7600	14,2800	8.512	,00
20/8/2009	14,3100	0,63%	14,4000	14,6700	14,3100	5.013	,00
19/8/2009	14,2200	-2,47%	14,4000	14,4000	14,0400	1.951	,00
18/8/2009	14,5800	3,40%	14,2800	14,5800	14,1600	7.689	,00
17/8/2009	14,1000	-4,28%	14,4600	14,4600	13,9200	5.827	,00
14/8/2009	14,7300	-0,61%	14,8200	14,8800	14,5200	6.398	,00
13/8/2009	14,8200	4,66%	14,4000	14,8800	14,3400	13.896	,00
12/8/2009	14,1600	1,94%	13,8600	14,3100	13,8600	10.985	,00
11/8/2009	13,8900	-3,74%	14,4300	14,5200	13,8900	11.731	,00
10/8/2009	14,4300	-0,62%	14,5200	14,7600	14,2200	7.407	,00
07/8/2009	14,5200	-4,54%	14,9400	15,0600	14,5200	8.332	,00
06/8/2009	15,2100	-1,55%	15,2700	15,4800	14,8800	13.298	,00
05/8/2009	15,4500	0,19%	15,4200	15,7500	15,3300	18.038	,00
04/8/2009	15,4200	2,39%	14,8800	15,6600	14,8800	11.007	,00
03/8/2009	15,0600	3,29%	14,5800	15,1200	14,3700	25.331	,00
31/7/2009	14,5800	-0,61%	14,6400	14,6400	14,3400	5.304	,00
30/7/2009	14,6700	1,66%	14,4900	14,7600	14,3400	14.407	,00
29/7/2009	14,4300	-0,62%	14,6100	14,6100	14,1900	2.088	,00
28/7/2009	14,5200	-2,02%	14,8500	15,1800	14,0400	8.879	,00
27/7/2009	14,8200	1,23%	14,7000	15,3000	14,7000	19.036	,00
24/7/2009	14,6400	1,67%	14,5200	14,7600	14,5200	19.957	,00
23/7/2009	14,4000	-0,83%	14,5200	14,5200	14,2500	9.425	,00
22/7/2009	14,5200	-0,21%	14,3400	14,5500	14,2200	4.255	,00
21/7/2009	14,5500	1,25%	14,8500	14,9400	14,4900	9.861	,00
20/7/2009	14,3700	-0,62%	14,6100	14,7900	14,2800	9.931	,00
17/7/2009	14,4600	3,43%	14,0400	14,7000	14,0400	33.030	,00
16/7/2009	13,9800	5,67%	13,3500	13,9800	13,3500	33.135	,00
15/7/2009	13,2300	0,92%	13,7700	13,7700	13,2000	9.934	,00
14/7/2009	13,1100	-1,80%	13,4400	13,6800	13,1100	11.041	,00
13/7/2009	13,3500	4,22%	12,3000	13,3500	12,3000	17.877	,00
10/7/2009	12,8100	-3,83%	13,2600	13,2900	12,6600	18.315	,00
09/7/2009	13,3200	-1,99%	13,6500	13,7100	13,2900	15.447	,00
08/7/2009	13,5900	-1,74%	13,5300	13,7100	13,3800	6.291	,00
07/7/2009	13,8300	0,00%	13,8300	14,0700	13,6500	26.123	,00
06/7/2009	13,8300	-1,50%	13,8300	13,9800	13,2300	25.159	,00
03/7/2009	14,0400	-0,85%	13,7700	14,2200	13,7700	16.170	,00
02/7/2009	14,1600	2,61%	13,8000	14,3400	13,7100	16.132	,00
01/7/2009	13,8000	-0,43%	13,8600	13,9200	13,4700	31.198	,00
30/6/2009	13,8600	-1,28%	14,2800	14,2800	13,8600	14.712	,00
29/6/2009	14,0400	0,00%	14,3400	14,3400	13,9500	23.109	,00
26/6/2009	14,0400	-2,30%	14,5200	14,9700	13,9200	31.185	,00
25/6/2009	14,3700	1,91%	14,2200	14,9700	13,8000	35.886	,00
24/6/2009	14,1000	8,55%	12,8700	14,2200	12,8400	29.026	,00
23/6/2009	12,9900	4,34%	12,3000	13,2600	11,8800	45.338	,00
22/6/2009	12,4500	-7,57%	13,2300	13,3500	12,4200	29.692	,00
19/6/2009	13,4700	-0,88%	13,6200	14,0100	13,4700	46.680	,00
18/6/2009	13,5900	0,22%	13,5600	13,8300	13,1100	32.424	,00
17/6/2009	13,5600	-9,60%	14,4900	15,2100	13,2300	89.248	,00
16/6/2009	15,0000	-6,02%	15,4200	15,6900	15,0000	50.584	,00
15/6/2009	15,9600	-3,62%	16,5900	16,6200	15,8700	47.143	,00
12/6/2009	16,5600	4,15%	16,1100	16,7700	16,1100	37.659	,00
11/6/2009	15,9000	4,13%	15,2700	16,0200	15,2100	92.347	,00
10/6/2009	15,2700	2,00%	15,4500	15,4500	14,5800	70.365	,00
09/6/2009	14,9700	6,62%	14,0400	15,4200	14,0400	90.911	,00
05/6/2009	14,0400	7,09%	13,4700	14,2800	13,3200	78.558	,00
04/6/2009	13,1100	1,86%	12,7800	13,5000	12,5400	132.971	,00
03/6/2009	12,8700	7,52%	12,2700	13,0200	11,8500	75.491	,00
02/6/2009	11,9700	2,31%	12,1200	12,3000	11,7000	34.747	,00
01/6/2009	11,7000	5,69%	11,6400	11,7000	11,2500	31.385	,00
29/5/2009	11,0700	-1,60%	11,5800	11,5800	11,0700	16.610	,00
28/5/2009	11,2500	0,54%	10,9800	11,4600	10,9800	10.750	,00
27/5/2009	11,1900	1,91%	11,4900	11,7000	11,0400	43.342	,00
26/5/2009	10,9800	-2,14%	11,8200	11,8200	10,7700	25.617	,00
25/5/2009	11,2200	0,00%	11,2200	11,4600	10,9800	17.929	,00
22/5/2009	11,2200	-2,60%	12,0000	12,0000	11,2200	40.677	,00
21/5/2009	11,5200	-5,65%	11,8200	12,1800	11,4600	61.076	,00
20/5/2009	12,2100	-0,73%	12,9000	12,9000	12,0300	77.110	,00
19/5/2009	12,3000	4,33%	12,0600	12,5100	12,0300	50.432	,00
18/5/2009	11,7900	-1,50%	11,3700	11,8200	11,3700	18.971	,00
15/5/2009	11,9700	7,84%	11,3100	12,0600	11,3100	77.787	,00
14/5/2009	11,1000	-3,14%	11,2200	11,4300	10,5900	48.911	,00
13/5/2009	11,4600	-5,91%	12,1800	12,4500	11,2200	82.787	,00
12/5/2009	12,1800	4,10%	11,4600	12,2400	11,4600	103.490	,00
11/5/2009	11,7000	-1,02%	12,0600	12,7500	11,6700	82.618	,00
08/5/2009	11,8200	9,14%	11,1000	11,8800	10,9800	101.129	,00
07/5/2009	10,8300	5,25%	10,6200	11,4600	10,4400	178.606	,00
06/5/2009	10,2900	-2,00%	10,5000	10,6200	9,8700	101.853	,00
05/5/2009	10,5000	0,00%	10,5000	10,9800	10,4100	108.685	,00
04/5/2009	10,5000	7,69%	9,7500	10,5000	9,7500	88.898	,00
30/4/2009	9,7500	6,21%	9,5400	9,7800	9,3000	141.589	,00
29/4/2009	9,1800	6,25%	8,8500	9,2700	8,7000	89.237	,00
28/4/2009	8,6400	-5,26%	9,1200	9,1200	8,5800	74.868	,00
27/4/2009	9,1200	0,66%	9,1200	9,5400	8,7900	130.257	,00
24/4/2009	9,0600	2,37%	8,8800	9,2400	8,5800	215.498	,00
23/4/2009	8,8500	9,26%	8,1000	9,0900	8,1000	114.632	,00
22/4/2009	8,1000	0,00%	8,1000	8,3400	7,9500	56.029	,00
21/4/2009	8,1000	-7,22%	8,4300	8,4600	7,9800	57.854	,00
16/4/2009	8,7300	4,68%	8,4900	8,7600	8,4300	78.368	,00
15/4/2009	8,3400	6,92%	7,8000	8,3400	7,6800	72.329	,00
14/4/2009	7,8000	1,17%	7,7700	8,2800	7,7100	126.143	,00
09/4/2009	7,7100	2,80%	7,5300	7,7400	7,4700	102.028	,00
08/4/2009	7,5000	-0,40%	7,3800	7,5300	7,2600	21.509	,00
07/4/2009	7,5300	0,80%	7,5600	7,5600	7,3800	5.301	,00
06/4/2009	7,4700	0,00%	7,6200	7,6200	7,3500	23.321	,00
03/4/2009	7,4700	5,51%	7,0800	7,6200	7,0200	82.124	,00
02/4/2009	7,0800	6,31%	6,7500	7,1700	6,7500	36.237	,00
01/4/2009	6,6600	-5,93%	6,9300	7,0800	6,6600	37.761	,00
31/3/2009	7,0800	0,00%	7,1100	7,2300	6,9600	11.092	,00
30/3/2009	7,0800	-2,07%	7,0500	7,1100	6,9000	4.219	,00
27/3/2009	7,2300	-1,63%	7,3500	7,4100	7,2000	5.453	,00
26/3/2009	7,3500	1,66%	7,2600	7,4700	7,2600	12.284	,00
24/3/2009	7,2300	1,69%	7,2600	7,2600	7,0200	25.291	,00
23/3/2009	7,1100	1,72%	7,0500	7,2600	7,0200	33.585	,00
20/3/2009	6,9900	-1,69%	7,1100	7,3800	6,9000	13.490	,00
19/3/2009	7,1100	2,60%	6,9000	7,2900	6,8700	28.706	,00
18/3/2009	6,9300	-0,86%	7,0200	7,0200	6,8700	9.173	,00
17/3/2009	6,9900	0,00%	6,8400	7,0200	6,7800	14.838	,00
16/3/2009	6,9900	3,10%	6,9900	7,0200	6,9600	11.648	,00
13/3/2009	6,7800	-0,88%	7,0200	7,0200	6,7800	17.273	,00
12/3/2009	6,8400	-2,98%	7,0200	7,0200	6,8100	8.367	,00
11/3/2009	7,0500	0,00%	7,0500	7,2900	6,9600	14.221	,00
10/3/2009	7,0500	3,98%	6,7800	7,0500	6,7800	17.601	,00
09/3/2009	6,7800	-0,44%	6,8100	6,8100	6,7200	7.581	,00
06/3/2009	6,8100	0,44%	6,7800	6,9000	6,6600	6.073	,00
05/3/2009	6,7800	-0,44%	6,8100	6,8100	6,6900	7.205	,00
04/3/2009	6,8100	2,25%	6,7800	6,8400	6,6600	9.129	,00
03/3/2009	6,6600	0,45%	6,5400	6,7800	6,4200	15.791	,00
27/2/2009	6,6300	-3,91%	6,9000	6,9000	6,5700	13.933	,00
26/2/2009	6,9000	0,00%	6,7800	6,9300	6,7800	10.389	,00
25/2/2009	6,9000	0,00%	6,9000	7,0200	6,7800	9.103	,00
24/2/2009	6,9000	-1,29%	6,9000	6,9900	6,6600	10.224	,00
23/2/2009	6,9900	0,87%	6,9300	7,0200	6,8100	8.768	,00
20/2/2009	6,9300	-0,43%	6,9600	7,0200	6,8400	14.914	,00
19/2/2009	6,9600	0,00%	7,1100	7,1400	6,9600	13.359	,00
18/2/2009	6,9600	-4,13%	7,2600	7,2600	6,8700	26.364	,00
17/2/2009	7,2600	-4,35%	7,2600	7,3500	7,0200	17.191	,00
16/2/2009	7,5900	-1,17%	7,4400	7,7100	7,4400	11.353	,00
13/2/2009	7,6800	0,00%	7,7100	7,7100	7,5000	13.625	,00
12/2/2009	7,6800	2,40%	7,3800	7,9500	7,2900	13.404	,00
11/2/2009	7,5000	-2,72%	7,5000	7,6200	7,2900	19.412	,00
10/2/2009	7,7100	3,63%	7,4400	7,7100	7,3500	14.161	,00
09/2/2009	7,4400	-0,80%	7,5000	7,5000	7,2900	15.082	,00
06/2/2009	7,5000	4,17%	7,5000	7,5000	7,2600	12.974	,00
05/2/2009	7,2000	4,80%	6,9000	7,2900	6,8100	20.298	,00
04/2/2009	6,8700	-0,43%	7,0200	7,0200	6,8100	25.117	,00
03/2/2009	6,9000	-4,96%	7,2000	7,2900	6,9000	67.150	,00
02/2/2009	7,2600	-3,20%	7,1400	7,3500	7,1100	12.957	,00
30/1/2009	7,5000	4,17%	7,2600	7,5900	7,2600	34.463	,00
29/1/2009	7,2000	6,19%	6,7800	7,3500	6,7800	28.449	,00
28/1/2009	6,7800	3,20%	6,6600	6,7800	6,5400	63.677	,00
27/1/2009	6,5700	-1,35%	6,6600	6,8100	6,4200	56.510	,00
26/1/2009	6,6600	-2,20%	6,7200	6,9600	6,6000	23.445	,00
23/1/2009	6,8100	-2,58%	6,9900	7,1100	6,8100	20.937	,00
22/1/2009	6,9900	-5,28%	7,3800	7,5000	6,9600	42.317	,00
21/1/2009	7,3800	-4,28%	7,6200	7,6200	7,2000	44.815	,00
20/1/2009	7,7100	0,00%	8,0400	8,1000	7,7100	23.846	,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.%