Συνεχης ενημερωση

FRIGOGLASS Α.B.E.Ε. (ΦΡΙΓΟ)

0,4540 €

-0,0170 (-3,61%)

Άνοιγμα 0,4800
Υψηλό 0,4860
Χαμηλό 0,4540

Όγκος 87.121
Τζίρος 41.201 €
Πράξεις 99

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
24/10/2001	6,3900	0,00%	6,4500	6,5400	6,2100	3.755	24.167,20
23/10/2001	6,3900	1,43%	6,3000	6,5400	6,2100	23.600	153.303,40
22/10/2001	6,3000	1,45%	6,0900	6,3000	6,0900	17.356	79.994,20
19/10/2001	6,2100	0,00%	6,3300	6,3300	6,0600	21.372	130.351,20
18/10/2001	6,2100	-2,82%	6,3900	6,3900	6,0900	71.899	444.900,40
17/10/2001	6,3900	1,43%	6,4500	6,4500	6,3000	12.216	78.540,60
16/10/2001	6,3000	-0,47%	6,3300	6,5100	6,2100	13.128	84.856,80
15/10/2001	6,3300	0,96%	6,0600	6,3300	6,0600	3.084	19.448,80
12/10/2001	6,2700	1,46%	6,1800	6,3000	6,1200	10.346	64.862,80
11/10/2001	6,1800	4,04%	6,0000	6,2700	6,0000	16.948	103.993,60
10/10/2001	5,9400	2,06%	5,8200	5,9400	5,7000	13.808	80.076,10
09/10/2001	5,8200	-1,52%	5,8200	5,8500	5,8200	710	4.176,60
08/10/2001	5,9100	-3,43%	5,7600	6,0000	5,7000	5.901	34.488,40
05/10/2001	6,1200	-4,23%	6,1200	6,3300	5,9400	12.019	74.210,40
04/10/2001	6,3900	1,91%	6,2700	6,5100	6,2700	23.635	151.921,00
03/10/2001	6,2700	0,97%	6,1200	6,2700	6,0900	2.071	12.916,00
02/10/2001	6,2100	2,48%	6,1200	6,3300	5,9400	14.055	87.965,60
01/10/2001	6,0600	-0,49%	5,8200	6,6900	5,8200	18.530	117.026,20
28/9/2001	6,0900	6,84%	5,7300	6,2100	5,7000	17.427	104.965,50
27/9/2001	5,7000	0,53%	5,6700	5,7000	5,4600	1.850	10.499,90
26/9/2001	5,6700	0,00%	5,9400	5,9400	5,6700	16.691	96.643,90
25/9/2001	5,6700	2,16%	5,5500	6,0600	5,4600	35.060	202.976,50
24/9/2001	5,5500	6,94%	5,1900	6,0600	5,1900	36.159	208.020,90
21/9/2001	5,1900	-2,81%	4,7700	5,7000	4,7700	20.496	102.445,70
20/9/2001	5,3400	-6,81%	5,2500	5,6100	5,2500	9.262	50.687,40
19/9/2001	5,7300	7,30%	5,5500	5,9400	5,4900	33.235	192.163,90
18/9/2001	5,3400	4,09%	4,9500	5,3400	4,9200	6.995	36.195,40
17/9/2001	5,1300	-2,29%	5,0700	5,1600	4,6800	26.941	133.106,20
14/9/2001	5,2500	-15,46%	6,3000	6,3000	5,1300	21.821	122.473,20
13/9/2001	6,2100	0,00%	6,3000	6,3300	6,1200	20.188	126.285,80
12/9/2001	6,2100	-11,54%	6,6300	6,6300	6,2100	17.048	107.912,20
11/9/2001	7,0200	-3,70%	7,3500	7,4100	6,9600	14.877	107.139,80
10/9/2001	7,2900	-10,00%	7,9200	7,9200	7,1700	14.288	106.871,80
07/9/2001	8,1000	0,00%	7,9200	8,1000	7,8600	2.530	20.330,20
06/9/2001	8,1000	-2,88%	8,2200	8,2200	7,8600	3.276	26.498,80
05/9/2001	8,3400	-1,42%	8,3400	8,3400	8,1000	2.590	32.503,60
04/9/2001	8,4600	-1,74%	8,4000	8,6100	8,2200	3.940	33.456,80
03/9/2001	8,6100	-2,38%	8,4000	8,7900	8,4000	3.195	27.580,80
31/8/2001	8,8200	-0,68%	8,5200	8,8200	8,4900	2.721	23.573,20
30/8/2001	8,8800	-1,66%	8,9400	9,0300	8,8200	2.903	26.086,80
29/8/2001	9,0300	-1,31%	9,0600	9,0600	8,9400	1.375	12.495,60
28/8/2001	9,1500	0,99%	9,1500	9,1800	8,9400	5.931	54.452,00
27/8/2001	9,0600	2,03%	9,0000	9,1200	8,8200	57.818	517.043,20
24/8/2001	8,8800	-2,63%	9,0600	9,1200	8,7300	13.118	117.720,80
23/8/2001	9,1200	0,00%	9,0600	9,1500	9,0000	1.577	14.400,80
22/8/2001	9,1200	0,66%	8,8800	9,1200	8,8800	1.240	11.277,60
21/8/2001	9,0600	-0,98%	9,2400	9,2400	8,7000	3.669	33.012,40
20/8/2001	9,1500	0,33%	9,1200	9,2400	8,8800	2.227	20.474,20
17/8/2001	9,1200	0,00%	8,9400	9,2700	8,7000	3.115	28.075,80
16/8/2001	9,1200	1,00%	8,9400	9,2700	8,8800	3.750	34.330,40
14/8/2001	9,0300	2,73%	8,5800	9,1500	8,5800	4.193	37.723,00
13/8/2001	8,7900	0,00%	8,4900	8,9100	8,4900	3.361	29.432,00
10/8/2001	8,7900	-0,34%	8,8200	8,8200	8,5200	85.561	760.540,60
09/8/2001	8,8200	1,03%	9,0600	9,0600	8,7000	3.039	26.780,00
08/8/2001	8,7300	0,00%	8,7300	8,8200	8,4600	3.366	29.312,80
07/8/2001	8,7300	-4,90%	9,0600	9,0600	8,4900	9.973	87.471,80
06/8/2001	9,1800	-0,65%	9,2400	9,3000	8,9100	2.136	19.595,40
03/8/2001	9,2400	2,33%	9,0300	9,3600	8,7300	24.437	221.924,20
02/8/2001	9,0300	3,44%	8,7300	9,2700	8,6100	24.527	223.076,60
01/8/2001	8,7300	-1,02%	7,8000	8,9400	7,8000	8.194	70.227,40
31/7/2001	8,8200	-1,01%	8,8800	8,8800	8,4600	8.310	71.904,80
30/7/2001	8,9100	-1,66%	9,0600	9,0600	8,7000	8.855	79.207,00
27/7/2001	9,0600	4,14%	8,9400	9,1500	8,7000	12.418	111.960,80
26/7/2001	8,7000	3,94%	7,8600	8,7000	7,8600	14.070	121.367,20
25/7/2001	8,3700	-0,36%	8,4000	8,4000	8,1000	4.954	41.222,80
24/7/2001	8,4000	1,45%	8,2200	8,4600	8,1000	3.396	28.297,20
23/7/2001	8,2800	8,66%	7,5000	8,3700	7,3500	14.730	117.411,00
20/7/2001	7,6200	-3,05%	7,8000	7,8000	7,4100	21.897	165.154,60
19/7/2001	7,8600	7,82%	7,3800	7,9800	7,3500	6.174	45.815,20
18/7/2001	7,2900	2,97%	6,3900	7,3500	6,3900	5.619	40.275,80
17/7/2001	7,0800	2,61%	6,6600	7,1400	6,3300	6.753	46.262,60
16/7/2001	6,9000	-12,21%	7,3500	7,4100	6,6900	10.351	73.775,00
13/7/2001	7,8600	-4,73%	8,1600	8,1600	7,2900	3.588	28.575,20
12/7/2001	8,2500	3,38%	7,3500	8,2500	7,3500	5.513	44.503,40
11/7/2001	7,9800	-3,27%	7,8600	8,0400	7,8000	2.737	21.802,80
10/7/2001	8,2500	-0,36%	8,0400	8,2500	7,8600	3.669	29.493,40
09/7/2001	8,2800	-2,82%	8,5200	8,5200	7,9800	3.326	27.483,20
06/7/2001	8,5200	0,00%	8,5200	8,6100	8,2800	1.386	11.718,20
05/7/2001	8,5200	-1,05%	8,2800	8,6100	8,2800	2.167	18.373,60
04/7/2001	8,6100	-1,03%	8,5200	8,7000	8,2500	3.588	30.551,80
03/7/2001	8,7000	0,00%	8,7300	8,7300	8,3700	1.189	10.343,20
02/7/2001	8,7000	0,69%	8,6400	8,7900	8,3700	3.008	26.159,20
29/6/2001	8,6400	3,60%	8,2200	8,6400	8,1600	3.976	34.278,20
28/6/2001	8,3400	-0,36%	8,4000	8,6100	8,2200	8.326	70.781,80
27/6/2001	8,3700	1,82%	7,9800	8,3700	7,9800	7.322	60.842,40
26/6/2001	8,2200	-1,44%	7,8600	8,2500	7,8600	8.219	67.277,60
25/6/2001	8,3400	-2,80%	8,2800	8,3700	8,1000	7.514	62.341,40
22/6/2001	8,5800	-1,38%	8,4900	8,7000	8,4900	3.250	27.983,20
21/6/2001	8,7000	0,69%	8,4900	8,7000	8,4900	5.931	51.539,00
20/6/2001	8,6400	-0,69%	8,6400	8,7000	8,5800	2.247	19.452,80
19/6/2001	8,7000	0,00%	8,7000	8,8200	8,5800	6.632	58.257,00
18/6/2001	8,7000	1,05%	9,0300	9,0300	8,4600	1.986	17.186,20
15/6/2001	8,6100	0,35%	8,3700	8,7000	8,3700	6.586	56.595,20
14/6/2001	8,5800	-5,30%	9,0600	9,1200	8,4900	13.995	123.011,00
13/6/2001	9,0600	-1,95%	8,9100	9,3600	8,8200	15.053	138.076,00
12/6/2001	9,2400	-1,28%	9,3600	9,3600	9,0600	8.835	81.965,20
11/6/2001	9,3600	-5,45%	9,8700	9,8700	9,2700	7.741	74.283,60
08/6/2001	9,9000	-2,37%	10,1100	10,1100	9,8700	5.664	56.635,00
07/6/2001	10,1400	-1,17%	10,2600	10,5000	10,0500	4.077	41.889,20
06/6/2001	10,2600	-0,29%	10,2900	10,3800	10,1100	4.324	44.465,20
05/6/2001	10,2900	-1,44%	10,3500	10,3800	10,1700	3.880	39.942,40
01/6/2001	10,4400	-1,14%	10,4700	10,5600	10,2600	2.737	28.701,32
31/5/2001	10,5600	-1,12%	10,4700	10,7400	10,4700	6.616	70.444,60
30/5/2001	10,6800	-0,56%	10,6800	10,7400	10,5600	2.950	31.733,80
29/5/2001	10,7400	0,00%	10,7400	10,8300	10,5000	7.829	83.383,60
28/5/2001	10,7400	-1,65%	10,9800	11,0400	10,6800	3.341	36.309,20
25/5/2001	10,9200	0,55%	10,9500	11,0400	10,8600	5.972	65.756,80
24/5/2001	10,8600	-2,69%	11,0400	11,1600	10,8300	8.295	91.227,20
23/5/2001	11,1600	-1,59%	11,0400	11,2200	11,0400	3.583	40.207,40
22/5/2001	11,3400	0,00%	11,2200	11,3400	11,1900	3.442	38.902,40
21/5/2001	11,3400	-1,05%	11,4600	11,4600	11,3400	1.910	21.922,60
18/5/2001	11,4600	2,41%	10,9800	11,4600	10,9800	6.259	71.074,80
17/5/2001	11,1900	-0,80%	11,4600	11,4600	11,1000	907	10.307,60
16/5/2001	11,2800	0,53%	11,1000	11,5200	11,1000	2.167	24.702,20
15/5/2001	11,2200	1,08%	11,0700	11,2800	10,8600	5.150	57.545,20
14/5/2001	11,1000	-0,80%	11,1900	11,1900	10,9800	3.160	35.312,80
11/5/2001	11,1900	0,27%	11,5800	11,5800	11,1600	4.395	49.715,00
10/5/2001	11,1600	-1,59%	11,4600	11,4600	11,0700	2.243	25.433,40
09/5/2001	11,3400	-1,05%	11,2800	11,4600	11,2200	2.787	31.715,80
08/5/2001	11,4600	0,00%	11,4600	11,5800	11,0700	1.477	16.782,80
07/5/2001	11,4600	-1,55%	11,4600	11,5800	11,2200	7.110	81.657,40
04/5/2001	11,6400	-1,77%	11,8500	11,8500	11,5800	1.904	22.399,60
03/5/2001	11,8500	-1,00%	11,8200	11,8500	11,7600	1.144	13.579,40
02/5/2001	11,9700	0,00%	11,7000	12,0300	11,7000	5.287	63.332,40
30/4/2001	11,9700	2,31%	11,5800	12,0600	11,5800	3.442	41.374,00
27/4/2001	11,7000	1,04%	11,5200	11,8200	11,5200	4.329	50.786,60
26/4/2001	11,5800	-1,03%	11,7000	11,7600	11,5200	4.999	58.295,60
25/4/2001	11,7000	-0,51%	11,6400	11,7600	11,4600	5.705	66.639,20
24/4/2001	11,7600	-1,26%	11,6400	12,0300	11,4600	2.328	27.708,60
23/4/2001	11,9100	0,00%	11,8200	12,0900	11,7600	6.859	82.014,40
20/4/2001	11,9100	-0,50%	11,9700	12,0300	11,9100	3.427	41.273,80
19/4/2001	11,9700	-0,99%	12,4200	12,4200	11,9100	6.733	82.248,00
18/4/2001	12,0900	0,25%	11,8200	12,4200	11,8200	12.024	146.678,20
17/4/2001	12,0600	-0,74%	11,7000	12,0900	11,7000	2.247	26.967,40
12/4/2001	12,1500	0,00%	11,8200	12,3900	11,8200	8.688	105.573,80
11/4/2001	12,1500	0,00%	12,2100	12,5100	12,0300	3.235	39.848,80
10/4/2001	12,1500	2,53%	11,8200	12,1800	11,8200	4.426	53.274,28
09/4/2001	11,8500	-2,47%	12,1500	12,1500	11,7000	3.967	47.270,80
06/4/2001	12,1500	0,50%	12,1800	12,3900	11,8500	7.125	86.936,40
05/4/2001	12,0900	4,40%	11,7000	12,1500	11,7000	5.669	67.788,20
04/4/2001	11,5800	0,52%	11,5200	11,6400	11,2200	6.028	69.476,20
03/4/2001	11,5200	-5,42%	11,8500	11,9400	11,4600	4.974	58.714,60
02/4/2001	12,1800	-0,25%	12,2100	12,2100	11,9400	1.320	16.045,00
30/3/2001	12,2100	-0,49%	12,2700	12,4800	11,9400	6.178	75.622,40
29/3/2001	12,2700	0,49%	11,9700	13,3800	11,8200	7.588.281	90.668.804,50
28/3/2001	12,2100	-0,49%	11,9100	12,4200	11,9100	4.385	54.174,60
27/3/2001	12,2700	-1,21%	12,6000	12,6000	11,9700	2.192	26.919,40
26/3/2001	12,4200	0,24%	12,6000	12,6600	12,1500	4.062	50.588,60
23/3/2001	12,3900	3,51%	12,0600	12,5100	11,9100	13.677	168.683,00
22/3/2001	11,9700	-2,68%	12,0900	12,1800	11,9100	6.486	78.396,40
21/3/2001	12,3000	-1,91%	12,2100	12,4200	11,9100	7.751	95.575,00
20/3/2001	12,5400	3,21%	12,2100	12,6000	12,1500	6.017	74.607,60
19/3/2001	12,1500	-1,22%	12,2100	12,2100	11,7600	7.867	95.518,80
16/3/2001	12,3000	-0,73%	12,4200	12,6000	12,2100	6.294	77.904,80
15/3/2001	12,3900	4,03%	11,5200	12,4800	11,5200	11.017	132.878,00
14/3/2001	11,9100	-10,99%	13,3800	13,5900	11,8200	43.798	558.118,20
13/3/2001	13,3800	-2,41%	12,5400	13,5000	12,5400	16.338	218.457,00
12/3/2001	13,7100	0,00%	13,5000	13,9200	13,4100	35.130	485.372,60
09/3/2001	13,7100	1,56%	13,5000	13,7400	13,0500	24.507	333.122,61
08/3/2001	13,5000	2,74%	13,1400	13,5900	13,1400	23.540	317.889,41
07/3/2001	13,1400	1,15%	12,7200	13,1700	12,7200	11.087	145.931,00
06/3/2001	12,9900	0,00%	13,0200	13,0200	12,7500	9.358	121.640,20
05/3/2001	12,9900	0,70%	12,9300	13,3500	12,9300	10.285	134.763,60
02/3/2001	12,9000	1,42%	12,6300	13,0500	12,5400	12.946	166.324,60
01/3/2001	12,7200	-1,40%	12,5100	12,8400	12,5100	4.238	54.173,60
28/2/2001	12,9000	0,47%	12,6600	12,9900	12,6600	11.510	148.377,00
27/2/2001	12,8400	0,71%	12,9300	13,0200	12,6600	17.084	221.307,80
23/2/2001	12,7500	-1,85%	13,0200	13,2300	12,7200	20.435	266.698,20
22/2/2001	12,9900	3,59%	11,9700	13,0200	11,9700	24.411	312.380,60
21/2/2001	12,5400	-4,35%	12,9300	13,2300	12,4200	19.760	253.809,20
20/2/2001	13,1100	-3,96%	13,6500	14,0400	12,9000	46.363	640.876,00
19/2/2001	13,6500	2,02%	13,3800	13,7700	12,9000	32.842	439.913,00
16/2/2001	13,3800	5,94%	12,9000	13,5000	12,5400	44.231	583.002,20
15/2/2001	12,6300	2,18%	12,7200	12,9900	12,2700	44.748	568.461,11
14/2/2001	12,3600	3,26%	11,8200	12,7200	11,8200	21.730	265.465,80
13/2/2001	11,9700	0,00%	11,9700	12,5100	11,9100	33.452	413.140,20
12/2/2001	11,9700	7,26%	11,0700	12,3900	11,0400	13.445	158.325,80
09/2/2001	11,1600	1,09%	10,9800	11,2800	10,9800	5.311	59.531,40
08/2/2001	11,0400	1,10%	10,7700	11,0400	10,7700	2.988	32.953,40
07/2/2001	10,9200	-0,55%	11,1000	11,2200	10,7700	5.448	60.494,00
06/2/2001	10,9800	1,67%	10,8300	11,0400	10,6500	3.008	33.078,40
05/2/2001	10,8000	-1,37%	10,9500	10,9500	10,6500	5.599	60.645,20
02/2/2001	10,9500	-4,45%	11,1000	11,5800	10,9500	5.342	59.661,00
01/2/2001	11,4600	0,00%	11,2200	11,6400	11,2200	7.237	83.830,00
31/1/2001	11,4600	1,06%	11,4600	11,6400	11,3400	3.487	40.552,20
30/1/2001	11,3400	2,44%	10,8600	11,4000	10,8600	6.148	69.031,80
29/1/2001	11,0700	-2,38%	11,3400	11,3400	10,9800	5.564	62.594,80
26/1/2001	11,3400	1,34%	11,2800	11,6400	11,2200	10.220	117.715,40
25/1/2001	11,1900	1,91%	10,9800	11,2200	10,8000	9.772	107.549,80
24/1/2001	10,9800	-1,61%	11,1600	11,2200	10,8600	7.035	78.035,40
23/1/2001	11,1600	-0,53%	10,9500	11,3400	10,9500	4.203	47.122,20
22/1/2001	11,2200	-1,06%	11,0400	11,3400	10,8600	8.446	94.295,80
19/1/2001	11,3400	0,00%	11,5800	11,5800	10,8600	14.040	158.991,00
18/1/2001	11,3400	2,16%	11,1000	11,4600	11,0700	9.923	113.297,40
17/1/2001	11,1000	0,54%	11,0700	11,2200	10,8300	25.258	281.230,99
16/1/2001	11,0400	-2,13%	11,2800	11,2800	10,9800	4.344	48.437,00
15/1/2001	11,2800	-5,76%	11,8200	11,8200	11,2800	4.727	54.763,80
12/1/2001	11,9700	-3,16%	12,3900	12,6000	11,8200	17.386	212.507,20
11/1/2001	12,3600	4,57%	11,5800	12,6000	11,5800	10.553	130.802,62
10/1/2001	11,8200	1,03%	11,6400	11,8200	11,4600	11.535	135.158,20
09/1/2001	11,7000	-1,27%	11,5200	11,9100	11,5200	13.894	165.254,40
08/1/2001	11,8500	-2,47%	11,9100	12,1500	11,7000	6.647	79.427,40
05/1/2001	12,1500	-0,25%	12,1800	12,2100	11,8500	4.631	55.985,60
04/1/2001	12,1800	0,00%	12,3000	12,3900	12,0900	2.061	25.457,60
03/1/2001	12,1800	1,25%	12,0300	12,1800	11,9400	1.451	17.609,60
29/12/2000	12,0300	-1,47%	12,2100	12,5100	11,9400	8.618	105.888,48
28/12/2000	12,2100	-0,49%	12,5700	12,6000	12,1500	5.175	64.439,03
27/12/2000	12,2700	-0,97%	12,4800	12,9600	12,1500	4.047	51.172,85
22/12/2000	12,3900	0,00%	12,4500	12,7500	12,3600	9.051	113.911,08
21/12/2000	12,3900	-1,90%	12,6900	12,7500	12,3000	5.387	67.763,32
20/12/2000	12,6300	-0,47%	12,6900	13,0200	12,3000	10.120	129.644,46
19/12/2000	12,6900	-2,76%	13,0500	13,0500	12,6300	10.250	132.308,00
18/12/2000	13,0500	-3,12%	13,7400	13,7400	12,9900	4.606	61.645,05
15/12/2000	13,4700	1,13%	13,3200	13,6200	13,2600	16.263	219.756,86
14/12/2000	13,3200	4,96%	12,3900	13,3500	12,3900	8.688	114.586,65
13/12/2000	12,6900	-0,94%	13,0200	13,2600	12,5100	14.140	181.819,81
12/12/2000	12,8100	-4,69%	13,1400	13,3200	12,7800	8.280	83.519,44
11/12/2000	13,4400	-4,48%	14,1900	14,3700	13,2000	18.525	255.509,61
08/12/2000	14,0700	-3,50%	14,4900	14,6400	13,8600	34.722	502.171,24
07/12/2000	14,5800	-1,42%	14,7900	14,8200	14,1900	26.094	382.083,35
06/12/2000	14,7900	6,71%	14,3100	15,0600	14,2500	97.741	1.439.892,30
05/12/2000	13,8600	0,65%	13,8600	14,0400	13,1700	58.821	819.764,78
04/12/2000	13,7700	3,15%	13,6200	14,3700	13,5900	39.318	546.481,00
01/12/2000	13,3500	9,07%	12,1200	13,4400	12,0300	23.600	304.715,33
30/11/2000	12,2400	3,29%	12,2100	12,4500	11,9400	22.960	283.341,01
29/11/2000	11,8500	3,40%	11,2200	11,8800	11,2200	11.344	133.698,61
28/11/2000	11,4600	-3,29%	11,6400	11,7000	11,3400	8.804	102.158,77
27/11/2000	11,8500	0,25%	11,3400	12,5700	11,3400	10.543	128.479,82
24/11/2000	11,8200	2,34%	11,8200	11,9400	11,6400	3.215	38.154,51
23/11/2000	11,5500	-2,28%	11,6700	11,8500	11,4600	6.199	72.284,37
22/11/2000	11,8200	-3,90%	11,8500	12,2400	11,8200	6.345	76.752,60
21/11/2000	12,3000	4,33%	11,7900	12,3900	11,4600	6.834	82.800,29
20/11/2000	11,7900	-2,24%	11,8800	11,9400	11,3400	21.479	254.799,41
17/11/2000	12,0600	-1,23%	12,0300	12,5700	11,9400	3.301	40.375,20
16/11/2000	12,2100	0,99%	11,8500	12,4500	11,8500	4.238	52.202,05
15/11/2000	12,0900	0,75%	12,3300	12,3300	11,8200	6.350	76.647,10
14/11/2000	12,0000	-1,48%	12,0300	12,3900	11,9400	7.559	92.516,36
13/11/2000	12,1800	-2,64%	12,1800	12,5100	12,1500	6.264	77.162,29
10/11/2000	12,5100	0,00%	12,4500	12,7500	12,4500	5.231	66.020,69
09/11/2000	12,5100	-2,80%	12,7500	12,9600	12,2700	4.182	53.128,69
08/11/2000	12,8700	-0,46%	12,6300	13,0200	12,6300	7.650	99.043,14
07/11/2000	12,9300	-0,46%	12,8100	13,0200	12,6300	13.854	178.802,20
06/11/2000	12,9900	-1,37%	13,1700	13,3200	12,9600	5.145	68.099,63
03/11/2000	13,1700	-0,90%	13,3200	13,6200	13,1400	7.408	99.627,29
02/11/2000	13,2900	0,00%	13,0800	13,5600	12,9600	14.252	190.310,49
01/11/2000	13,2900	-0,67%	13,3800	13,7700	12,9000	20.490	278.502,86
31/10/2000	13,3800	4,94%	12,8100	13,5000	12,8100	15.164	202.464,27
30/10/2000	12,7500	0,71%	12,6600	12,8100	12,4200	35.422	452.677,92
27/10/2000	12,6600	0,00%	12,3300	12,7800	12,3000	18.132	229.125,02
26/10/2000	12,6600	-0,24%	12,5100	13,0200	12,3000	19.568	250.367,42
25/10/2000	12,6900	-1,63%	12,9000	13,2000	12,6600	5.856	75.941,31
24/10/2000	12,9000	4,12%	12,1500	13,2600	12,1500	19.573	251.883,05
23/10/2000	12,3900	-3,05%	12,3000	12,7800	12,3000	26.588	337.977,70
20/10/2000	12,7800	-0,93%	12,9000	13,3200	12,7500	25.812	340.746,06
19/10/2000	12,9000	9,14%	11,8200	13,0200	11,8200	43.925	552.810,42
18/10/2000	11,8200	0,25%	11,7000	11,8500	11,4600	9.141	107.698,17
17/10/2000	11,7900	-0,25%	11,7000	12,0900	11,3700	15.280	179.174,47
16/10/2000	11,8200	4,23%	11,5800	12,1200	11,5800	8.089	96.458,40
13/10/2000	11,3400	-2,07%	11,1000	11,5800	11,0100	17.280	196.532,94
12/10/2000	11,5800	-1,03%	11,7000	11,7000	11,4000	18.954	220.505,50
11/10/2000	11,7000	-2,01%	11,9400	12,0300	11,7000	13.108	156.849,30
10/10/2000	11,9400	0,00%	11,7000	12,3300	11,5800	16.318	195.980,92
09/10/2000	11,9400	-3,16%	12,2100	12,4500	11,8500	8.653	105.361,85
06/10/2000	12,3300	0,00%	12,3300	12,4800	11,8800	14.297	176.500,66
05/10/2000	12,3300	-2,61%	12,3600	12,7800	12,2100	17.265	216.031,84
04/10/2000	12,6600	-1,17%	12,8100	12,9900	12,5100	19.432	248.582,98
03/10/2000	12,8100	-5,74%	13,8600	13,8600	12,7500	21.372	284.702,42
02/10/2000	13,5900	-0,22%	13,5000	14,0100	13,2600	11.600	160.596,33
29/9/2000	13,6200	1,79%	13,3800	13,8600	13,3200	19.220	264.285,84
28/9/2000	13,3800	-3,46%	13,7700	13,8600	13,3200	13.254	180.552,16
27/9/2000	13,8600	-4,35%	14,4900	14,7000	13,7400	55.717	800.368,89
26/9/2000	14,4900	4,77%	13,8600	14,9400	13,8600	117.940	1.728.361,12
25/9/2000	13,8300	4,30%	13,2600	14,0400	13,2000	38.155	524.799,85
22/9/2000	13,2600	0,45%	13,0200	13,2900	13,0200	13.703	182.002,05
21/9/2000	13,2000	-0,45%	13,2600	13,2600	13,0500	31.210	,00
20/9/2000	13,2600	0,45%	13,2000	13,3200	13,1400	19.604	,00
19/9/2000	13,2000	0,69%	12,8100	13,6800	12,7500	43.184	,00
18/9/2000	13,1100	-1,35%	13,2900	13,2900	12,8700	12.866	,00
15/9/2000	13,2900	0,91%	13,4400	13,7400	13,2600	23.489	,00
14/9/2000	13,1700	5,02%	12,5400	13,1700	12,1800	18.490	,00
13/9/2000	12,5400	-1,42%	12,6300	13,3200	12,1500	20.894	,00
12/9/2000	12,7200	-6,61%	13,1100	13,5900	12,6300	25.273	,00
11/9/2000	13,6200	-2,16%	14,0700	14,4900	13,4700	44.942	,00
08/9/2000	13,9200	4,27%	13,3200	14,2800	13,3200	57.082	,00
07/9/2000	13,3500	2,30%	13,0500	13,5900	12,7500	28.196	,00
06/9/2000	13,0500	4,07%	12,6900	13,1700	12,6300	31.643	,00
05/9/2000	12,5400	5,03%	11,9400	12,5700	11,9400	22.663	,00
04/9/2000	11,9400	-1,24%	11,6400	12,1500	11,6400	12.100	,00
01/9/2000	12,0900	-0,49%	12,3600	12,5100	12,0300	19.523	,00
31/8/2000	12,1500	4,92%	11,9400	12,2400	11,5800	23.998	,00
30/8/2000	11,5800	0,26%	11,5800	11,9400	11,3400	55.616	,00
29/8/2000	11,5500	1,85%	11,5500	11,8500	11,3400	32.742	,00
28/8/2000	11,3400	-1,31%	11,1000	11,5800	10,9800	6.788	,00
25/8/2000	11,4900	2,96%	11,2800	11,5800	10,8000	20.778	,00
24/8/2000	11,1600	-3,63%	11,2800	11,5500	11,1000	11.641	,00
23/8/2000	11,5800	0,00%	11,9400	11,9400	11,4000	6.208	,00
22/8/2000	11,5800	1,05%	11,5800	11,7000	11,3400	9.832	,00
21/8/2000	11,4600	-1,04%	11,4900	12,0900	11,4600	12.443	,00
18/8/2000	11,5800	0,26%	11,5500	12,1200	11,4900	9.399	,00
17/8/2000	11,5500	0,00%	11,5800	11,5800	11,2800	2.116	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΕΙΡ	7,5500	6,04 %	0,4300	12.638.170
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	16.167.190
ΕΤΕ	14,5400	4,98 %	0,6900	3.834.181
ΕΕΕ	44,6400	4,74 %	2,0200	69.236
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	1.500
CNLCAP	7,5500	4,14 %	0,3000	1.810
ΟΛΥΜΠ	2,5500	3,24 %	0,0800	60.242
ΛΑΜΨΑ	46,6000	3,10 %	1,4000	178
ΛΑΝΑΚ	1,3500	3,05 %	0,0400	222
ΜΕΡΚΟ	35,6000	2,89 %	1,0000	61

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4540	-3,61 %	-0,0170	87.121
ΣΙΔΜΑ	1,7700	-3,54 %	-0,0650	6.222
ΑΤΕΚ	1,3800	-3,50 %	-0,0500	250
ΜΟΗ	29,1800	-3,38 %	-1,0200	304.620
ΑΑΑΚ	7,2000	-3,36 %	-0,2500	301
ΣΑΝΜΕΖΖ	0,1890	-2,78 %	-0,0054	205.271
ΕΛΛΑΚΤΩΡ	1,4300	-2,72 %	-0,0400	274.198
ΙΝΛΙΦ	6,6800	-2,62 %	-0,1800	6.779
ΣΠΕΙΣ	7,5800	-2,57 %	-0,2000	3.984
QLCO	6,5150	-2,40 %	-0,1600	125.017

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	0,0500	311.345.232
ΠΕΙΡ	7,5500	6,04 %	0,4300	93.139.080
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	60.165.223
ΕΤΕ	14,5400	4,98 %	0,6900	55.041.784
ΟΠΑΠ	18,4000	-1,97 %	-0,3700	17.964.766
BOCHGR	8,6000	0,70 %	0,0600	16.083.326
ΔΕΗ	18,6000	1,25 %	0,2300	15.180.645
ΜΠΕΛΑ	28,2000	1,81 %	0,5000	11.743.327
MTLN	43,5800	-1,85 %	-0,8200	11.418.816
ΜΟΗ	29,1800	-3,38 %	-1,0200	8.978.287

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	86.260.059	311,35εκ.
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	60,17εκ.
ΠΕΙΡ	7,5500	6,04 %	12.638.170	93,14εκ.
ΕΤΕ	14,5400	4,98 %	3.834.181	55,04εκ.
BOCHGR	8,6000	0,70 %	1.869.391	16,08εκ.
ΙΝΛΟΤ	1,0880	-0,73 %	1.782.610	1,94εκ.
ΦΒΜΕΖΖ	0,0738	-0,81 %	969.959	71.364
ΟΠΑΠ	18,4000	-1,97 %	969.059	17,96εκ.
CREDIA	1,6820	-0,12 %	949.365	1,61εκ.
ΔΕΗ	18,6000	1,25 %	819.769	15,18εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8400	1,32 %	86.260.059	3,73 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	1,02 %
EIS	2,0450	0,99 %	81.739	0,53 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	0,45 %
BOCHGR	8,6000	0,70 %	1.869.391	0,43 %
ΕΤΕ	14,5400	4,98 %	3.834.181	0,42 %
ΜΠΕΛΑ	28,2000	1,81 %	419.144	0,31 %
ΜΠΡΙΚ	2,9900	-0,66 %	132.705	0,28 %
ΤΖΚΑ	1,6450	1,54 %	8.419	0,28 %
ΜΟΗ	29,1800	-3,38 %	304.620	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	0,00 %	98	18,55 %
ΑΑΑΚ	7,2000	-3,36 %	301	16,11 %
ΦΡΙΓΟ	0,4540	-3,61 %	87.121	6,79 %
ΔΡΟΜΕ	0,3690	1,65 %	23.349	5,79 %
CNLCAP	7,5500	4,14 %	1.810	5,52 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	5,45 %
ΠΡΔ	0,4600	0,44 %	35.557	5,24 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	5,08 %
TREK	3,1600	-1,25 %	3.567	5,00 %
ΕΤΕ	14,5400	4,98 %	3.834.181	4,95 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%