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
16/8/2000	11,5500	-4,47%	12,0900	12,1500	11,5200	13.178	,00
14/8/2000	12,0900	3,87%	11,6400	12,2700	11,6400	16.721	,00
11/8/2000	11,6400	3,19%	11,5800	12,0000	11,1600	10.679	,00
10/8/2000	11,2800	-3,34%	11,8200	11,9400	11,1900	29.975	,00
09/8/2000	11,6700	-4,42%	12,2100	12,3300	11,3400	18.969	,00
08/8/2000	12,2100	0,74%	11,9400	12,3000	11,7600	9.021	,00
07/8/2000	12,1200	-6,48%	12,9300	12,9300	12,0000	14.342	,00
04/8/2000	12,9600	-0,92%	13,0800	13,2600	12,8100	10.497	,00
03/8/2000	13,0800	-1,58%	13,2600	13,6200	13,0200	6.380	,00
02/8/2000	13,2900	-0,67%	13,3200	13,4400	13,2000	5.065	,00
01/8/2000	13,3800	0,45%	13,2000	13,4700	13,1400	6.733	,00
31/7/2000	13,3200	0,00%	13,3200	13,7100	13,2600	3.940	,00
28/7/2000	13,3200	0,91%	13,5600	13,5600	13,1100	8.562	,00
27/7/2000	13,2000	0,69%	13,2000	13,4400	13,2000	11.364	,00
26/7/2000	13,1100	-1,35%	13,3200	13,3800	13,0500	4.279	,00
25/7/2000	13,2900	-1,99%	13,8600	13,8600	13,1700	6.743	,00
24/7/2000	13,5600	-0,22%	13,6200	13,8600	13,3500	5.473	,00
21/7/2000	13,5900	0,67%	13,6200	14,0100	13,5600	14.110	,00
20/7/2000	13,5000	0,90%	13,2600	13,6800	13,2000	13.465	,00
19/7/2000	13,3800	-4,50%	14,0100	14,1000	13,3800	12.065	,00
18/7/2000	14,0100	-1,89%	14,2800	14,3700	13,9800	19.982	,00
17/7/2000	14,2800	1,06%	14,2200	14,5200	14,1900	31.686	,00
14/7/2000	14,1300	2,61%	14,0100	14,2500	13,8300	26.145	,00
13/7/2000	13,7700	1,10%	13,5000	14,0700	13,5000	37.620	,00
12/7/2000	13,6200	3,42%	13,5000	13,9500	13,2000	43.108	,00
11/7/2000	13,1700	1,15%	13,2600	13,5600	13,0500	21.101	,00
10/7/2000	13,0200	0,46%	12,9000	13,2900	12,8100	18.283	,00
07/7/2000	12,9600	-2,26%	13,0500	13,5600	12,9000	26.296	,00
06/7/2000	13,2600	-5,15%	13,7700	14,1300	13,2600	37.695	,00
05/7/2000	13,9800	3,56%	13,3200	14,0100	13,3200	36.144	,00
04/7/2000	13,5000	-0,88%	13,8600	13,8600	13,2000	44.872	,00
03/7/2000	13,6200	-3,81%	14,4900	14,4900	13,3800	39.852	,00
30/6/2000	14,1600	-7,09%	15,3600	15,3600	14,0100	323.232	,00
29/6/2000	15,2400	-3,97%	15,0600	16,3500	14,7900	4.141.598	,00
28/6/2000	15,8700	-1,86%	16,1700	16,4400	15,3600	27.203	,00
27/6/2000	16,1700	5,27%	15,3600	16,3200	14,9700	27.309	,00
26/6/2000	15,3600	-4,12%	15,7500	15,9600	14,8200	10.250	,00
23/6/2000	16,0200	-1,29%	16,2300	16,4400	15,8100	8.341	,00
22/6/2000	16,2300	-0,18%	16,2600	16,7100	16,2300	10.387	,00
21/6/2000	16,2600	-1,81%	16,2300	16,9500	15,9900	13.612	,00
20/6/2000	16,5600	-3,66%	17,3700	17,4600	16,5000	9.727	,00
16/6/2000	17,1900	-2,55%	16,8600	17,7900	16,8600	11.620	,00
15/6/2000	17,6400	3,16%	17,1000	17,6700	16,8600	28.760	,00
14/6/2000	17,1000	2,89%	16,6200	17,2200	16,2900	25.052	,00
13/6/2000	16,6200	-3,15%	16,8600	17,1000	16,5000	18.792	,00
12/6/2000	17,1600	-3,21%	17,7300	17,9400	17,0400	15.098	,00
09/6/2000	17,7300	0,68%	17,4600	17,9400	17,4600	15.784	,00
08/6/2000	17,6100	3,71%	16,5600	17,9400	16,5600	25.223	,00
07/6/2000	16,9800	-5,51%	17,8200	17,8200	16,9500	29.819	,00
06/6/2000	17,9700	-4,77%	18,3000	18,8100	17,7900	27.627	,00
05/6/2000	18,8700	-0,16%	18,9000	19,6200	18,4800	31.623	,00
02/6/2000	18,9000	2,44%	18,7800	20,0100	18,5400	105.547	,00
01/6/2000	18,4500	0,99%	18,8100	19,0500	17,7900	30.958	,00
31/5/2000	18,2700	1,16%	18,2400	18,7200	18,1800	29.254	,00
30/5/2000	18,0600	4,51%	17,2800	18,2100	17,2800	28.770	,00
29/5/2000	17,2800	0,35%	17,7900	17,9400	17,2200	23.696	,00
26/5/2000	17,2200	0,70%	17,1000	17,6700	16,4400	23.862	,00
25/5/2000	17,1000	3,07%	16,5900	17,9100	16,5900	27.258	,00
24/5/2000	16,5900	-4,33%	17,9400	17,9400	15,9900	41.697	,00
23/5/2000	17,3400	-2,53%	17,0700	17,6700	17,0700	22.990	,00
22/5/2000	17,7900	-8,20%	19,3800	19,3800	17,4600	44.030	,00
19/5/2000	19,3800	1,57%	19,6200	20,5500	18,3000	86.327	,00
18/5/2000	19,0800	9,84%	17,3700	19,0800	17,2800	195.981	,00
17/5/2000	17,3700	-1,36%	17,3700	17,9400	16,8600	32.530	,00
16/5/2000	17,6100	-5,63%	18,6000	18,6300	17,4300	24.603	,00
15/5/2000	18,6600	0,16%	18,6300	19,2600	17,9100	59.325	,00
12/5/2000	18,6300	8,38%	17,6100	18,8700	17,6100	78.888	,00
11/5/2000	17,1900	9,56%	15,6900	17,2200	15,3600	54.180	,00
10/5/2000	15,6900	4,60%	14,2200	15,8100	14,2200	14.645	,00
09/5/2000	15,0000	-0,20%	15,0300	15,3000	14,5500	10.296	,00
08/5/2000	15,0300	0,60%	14,9400	15,8100	14,8800	24.805	,00
05/5/2000	14,9400	4,18%	13,6200	15,0600	13,6200	15.612	,00
04/5/2000	14,3400	-2,05%	13,9500	14,4600	13,9500	4.606	,00
03/5/2000	14,6400	-2,59%	15,0300	15,4800	14,1900	7.890	,00
02/5/2000	15,0300	6,60%	13,5000	15,0600	13,5000	15.491	,00
27/4/2000	14,1000	5,62%	13,3800	14,3100	13,0500	19.543	,00
26/4/2000	13,3500	-3,68%	13,9500	14,3700	12,8700	12.639	,00
25/4/2000	13,8600	-6,85%	14,1000	14,2500	13,6200	17.351	,00
24/4/2000	14,8800	-0,40%	14,6700	15,0600	14,6100	11.349	,00
21/4/2000	14,9400	0,40%	14,6100	15,4800	14,1300	18.571	,00
20/4/2000	14,8800	2,06%	14,5800	15,2700	14,5500	22.511	,00
19/4/2000	14,5800	5,19%	14,4900	14,7000	13,6200	33.407	,00
18/4/2000	13,8600	-1,07%	14,4900	15,0000	13,7100	15.078	,00
17/4/2000	14,0100	-9,85%	14,2500	14,4900	13,9800	26.518	,00
14/4/2000	15,5400	-4,60%	15,1800	15,9000	15,1200	17.633	,00
13/4/2000	16,2900	-3,89%	16,7100	16,8300	16,2300	17.590	,00
12/4/2000	16,9500	0,53%	16,8600	17,2200	16,7400	8.758	,00
11/4/2000	16,8600	0,00%	16,5000	17,3100	16,4400	10.900	,00
10/4/2000	16,8600	-1,23%	17,2200	17,5500	16,4400	6.153	,00
07/4/2000	17,0700	4,60%	16,7100	17,1600	16,7100	19.382	,00
06/4/2000	16,3200	0,37%	16,6200	16,6200	16,2300	10.341	,00
05/4/2000	16,2600	-2,87%	16,2600	17,1000	16,2000	14.454	,00
04/4/2000	16,7400	-0,71%	16,8600	16,8600	16,3800	5.478	,00
03/4/2000	16,8600	-1,75%	17,0400	17,1900	16,7100	12.871	,00
31/3/2000	17,1600	-2,39%	17,3700	17,4600	16,9800	15.501	,00
30/3/2000	17,5800	-3,46%	18,4200	18,6900	16,9800	18.434	,00
29/3/2000	18,2100	5,75%	17,8500	18,3900	17,2200	13.168	,00
28/3/2000	17,2200	-1,20%	16,8900	17,3700	16,6200	28.080	,00
27/3/2000	17,4300	-0,68%	17,6100	17,7000	16,8900	18.666	,00
24/3/2000	17,5500	0,52%	17,9400	17,9400	17,1000	18.137	,00
23/3/2000	17,4600	2,28%	17,3400	17,8500	16,5900	28.267	,00
22/3/2000	17,0700	-3,40%	17,6700	17,6700	16,9200	19.790	,00
21/3/2000	17,6700	-5,91%	18,6300	18,6900	17,4900	17.537	,00
20/3/2000	18,7800	0,64%	19,5000	19,5000	18,2400	29.768	,00
17/3/2000	18,6600	8,36%	18,5100	18,9000	18,1800	71.097	,00
16/3/2000	17,2200	9,96%	16,5000	17,2200	15,7500	64.748	,00
15/3/2000	15,6600	-5,78%	15,6600	16,6200	14,9400	93.871	,00
14/3/2000	16,6200	-9,77%	18,5400	18,9900	16,6200	60.802	,00
10/3/2000	18,4200	-4,36%	19,0800	20,2500	17,9400	30.358	,00
09/3/2000	19,2600	-2,58%	20,2500	20,7600	18,6900	43.415	,00
08/3/2000	19,7700	-0,45%	19,0200	20,3700	18,2400	58.872	,00
07/3/2000	19,8600	-7,80%	21,5400	21,6300	19,4100	62.555	,00
06/3/2000	21,5400	-7,24%	23,2200	23,7000	21,4200	54.457	,00
03/3/2000	23,2200	2,65%	22,6200	24,3300	22,2900	45.975	,00
02/3/2000	22,6200	5,75%	21,9000	22,9800	21,7500	48.328	,00
01/3/2000	21,3900	-3,12%	22,5900	22,5900	20,9400	70.064	,00
29/2/2000	22,0800	-9,47%	24,3900	24,6600	21,9600	74.761	,00
28/2/2000	24,3900	-9,06%	26,0700	26,5800	24,2100	16.399	,00
25/2/2000	26,8200	-0,45%	26,7600	27,5100	26,4300	19.543	,00
24/2/2000	26,9400	2,05%	25,7700	27,5100	25,7700	22.068	,00
23/2/2000	26,4000	0,46%	26,2800	26,7000	25,9500	26.881	,00
22/2/2000	26,2800	-4,68%	27,5100	27,5100	26,1600	33.956	,00
21/2/2000	27,5700	-1,08%	27,1800	28,1100	27,1800	21.781	,00
18/2/2000	27,8700	3,11%	27,3600	28,3800	26,6400	32.152	,00
17/2/2000	27,0300	-3,53%	27,1800	27,9600	26,5500	38.412	,00
16/2/2000	28,0200	-4,01%	28,7100	29,1900	27,8700	39.046	,00
15/2/2000	29,1900	-5,26%	30,1800	30,6600	29,0100	45.018	,00
14/2/2000	30,8100	-2,75%	30,9000	32,1900	30,6900	26.740	,00
11/2/2000	31,6800	-1,40%	32,1300	32,9400	31,5300	45.708	,00
10/2/2000	32,1300	-2,81%	31,6500	33,5700	31,6500	51.585	,00
09/2/2000	33,0600	-4,42%	33,5700	34,3500	32,1900	218.725	,00
08/2/2000	34,5900	-7,83%	37,3800	37,5300	34,4400	260.366	,00
07/2/2000	37,5300	0,72%	38,7900	38,7900	36,7800	114.770	,00
04/2/2000	37,2600	-1,27%	36,7800	38,7900	36,7800	142.129	,00
03/2/2000	37,7400	0,56%	37,0200	39,9600	36,2700	200.497	,00
02/2/2000	37,5300	8,03%	35,9100	37,5300	35,5500	210.894	,00
01/2/2000	34,7400	7,92%	31,8300	34,7400	31,8300	115.284	,00
31/1/2000	32,1900	-1,92%	31,8900	33,0000	31,5900	18.707	,00
28/1/2000	32,8200	2,82%	31,2900	33,3900	31,2900	24.840	,00
27/1/2000	31,9200	-0,65%	31,0200	32,6400	30,8100	29.718	,00
26/1/2000	32,1300	-4,12%	32,7000	33,7500	31,5300	20.148	,00
25/1/2000	33,5100	-3,21%	32,4900	34,0500	32,4900	19.195	,00
24/1/2000	34,6200	-1,37%	34,7400	35,3400	34,0500	31.124	,00
21/1/2000	35,1000	1,56%	33,8700	35,3400	33,8700	36.738	,00
20/1/2000	34,5600	0,09%	33,3600	35,2200	33,3600	61.815	,00
19/1/2000	34,5300	-2,46%	33,0600	34,7400	33,0600	46.302	,00
18/1/2000	35,4000	-0,51%	33,0600	35,9100	33,0600	80.859	,00
17/1/2000	35,5800	1,63%	36,4800	37,0500	34,5600	100.558	,00
14/1/2000	35,0100	4,95%	32,4000	35,8500	32,4000	64.329	,00
13/1/2000	33,3600	-0,36%	32,1600	34,1400	31,5000	73.204	,00
12/1/2000	33,4800	2,01%	30,7500	35,3400	30,6900	39.648	,00
11/1/2000	32,8200	-7,68%	33,1200	34,3800	32,7000	43.067	,00
10/1/2000	35,5500	-3,27%	36,5400	37,5000	35,3400	62.223	,00
07/1/2000	36,7500	3,81%	34,7400	37,3800	34,7400	47.508	,00
05/1/2000	35,4000	-5,30%	34,4400	36,3900	34,3800	45.008	,00
04/1/2000	37,3800	-3,63%	35,7300	39,2700	35,7000	63.371	,00
03/1/2000	38,7900	7,75%	38,5200	38,8200	37,1700	111.947	,00
30/12/1999	36,0000	7,24%	34,1400	36,2700	34,1400	88.444	,00
29/12/1999	33,5700	7,29%	32,5800	33,7800	31,2900	99.596	,00
28/12/1999	31,2900	7,97%	28,9800	31,2900	28,9800	99.807	,00
27/12/1999	28,9800	5,23%	25,5600	29,7600	25,5600	120.389	,00
24/12/1999	27,5400	-8,02%	27,6900	28,4700	27,5400	100.800	,00
23/12/1999	29,9400	-7,76%	30,6900	32,4000	29,9400	56.312	,00
22/12/1999	32,4600	0,74%	32,2200	33,5700	31,5300	64.387	,00
21/12/1999	32,2200	-6,28%	32,5200	34,1400	31,6500	103.975	,00
20/12/1999	34,3800	-7,51%	36,6000	37,0500	34,2000	69.051	,00
17/12/1999	37,1700	1,72%	36,7800	38,0700	35,7900	118.560	,00
16/12/1999	36,5400	-3,94%	37,1700	38,7900	35,9400	161.468	,00
15/12/1999	38,0400	-0,16%	38,2200	40,7400	37,1400	195.775	,00
14/12/1999	38,1000	3,76%	35,4900	38,7000	35,4900	245.415	,00
13/12/1999	36,7200	3,47%	37,0500	37,3200	33,5700	257.488	,00
10/12/1999	35,4900	0,68%	33,6300	36,6000	33,0600	119.066	,00
09/12/1999	35,2500	-5,85%	35,6100	36,7800	34,5600	122.728	,00
08/12/1999	37,4400	-5,81%	37,8000	40,5300	36,7800	188.422	,00
07/12/1999	39,7500	-7,15%	39,6600	42,1800	39,3900	234.478	,00
06/12/1999	42,8100	5,94%	39,8400	43,7700	38,2200	647.190	,00
03/12/1999	40,4100	-15,02%	43,5600	47,1900	39,3900	598.288	,00
02/12/1999	47,5500	0,00%	56,1000	69,4800	47,5500	952.698	,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.%