Συνεχης ενημερωση

FRIGOGLASS Α.B.E.Ε. (ΦΡΙΓΟ)

0,5020 €

0,0020 (0,40%)

Άνοιγμα 0,5060
Υψηλό 0,5080
Χαμηλό 0,4960

Όγκος 20.591
Τζίρος 10.331 €
Πράξεις 30

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	0,0360	390.382
ΝΤΟΠΛΕΡ	0,7700	1,99 %	0,0150	20.732
ΣΠΙ	0,6040	1,68 %	0,0100	5.018
ΟΤΕ	16,5500	1,66 %	0,2700	394.092
MTLN	45,1400	1,62 %	0,7200	228.145
ΙΝΤΕΤ	1,3300	1,53 %	0,0200	503
ΤΖΚΑ	1,3550	1,50 %	0,0200	2.069
ΧΑΙΔΕ	0,7500	1,35 %	0,0100	133
ΠΡΔ	0,4700	1,29 %	0,0060	37.861
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	3.550

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,9500	-8,55 %	-0,6500	579
ΜΕΡΚΟ	34,8000	-6,45 %	-2,4000	80
EIS	1,5940	-3,63 %	-0,0600	81.613
ΚΟΥΕΣ	6,9000	-3,36 %	-0,2400	39.320
ΚΟΥΑΛ	1,3500	-3,30 %	-0,0460	59.395
ΒΙΟΚΑ	1,8000	-3,23 %	-0,0600	29.304
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	18.265
ΙΛΥΔΑ	5,4600	-2,50 %	-0,1400	19.621
ΕΛΙΝ	2,4000	-2,44 %	-0,0600	18.033
ΕΛΠΕ	7,7150	-2,28 %	-0,1800	572.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0900	-0,04 %	-0,0050	31.099.085
ΠΕΙΡ	6,9140	-1,28 %	-0,0900	20.171.413
ΕΥΡΩΒ	3,2200	-2,13 %	-0,0700	18.980.091
ΔΕΗ	15,8700	1,08 %	0,1700	17.260.274
ΑΛΦΑ	3,4540	-1,00 %	-0,0350	16.957.289
ΟΠΑΠ	17,6100	-0,34 %	-0,0600	13.043.337
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	10.558.996
MTLN	45,1400	1,62 %	0,7200	10.151.118
AKTR	8,1400	-0,49 %	-0,0400	9.883.400
ΙΝΛΟΤ	1,0920	-2,15 %	-0,0240	7.535.169

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	7,54εκ.
ΕΥΡΩΒ	3,2200	-2,13 %	5.874.113	18,98εκ.
ΑΛΦΑ	3,4540	-1,00 %	4.942.153	16,96εκ.
ΠΕΙΡ	6,9140	-1,28 %	2.934.271	20,17εκ.
ΕΤΕ	13,0900	-0,04 %	2.389.731	31,10εκ.
AKTR	8,1400	-0,49 %	1.257.930	9,88εκ.
ΔΕΗ	15,8700	1,08 %	1.091.186	17,26εκ.
ΟΠΑΠ	17,6100	-0,34 %	741.744	13,04εκ.
ΕΛΠΕ	7,7150	-2,28 %	572.751	4,42εκ.
ΦΒΜΕΖΖ	0,0648	-0,31 %	443.655	28.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1400	-0,49 %	1.257.930	0,62 %
EIS	1,5940	-3,63 %	81.613	0,53 %
ΠΑΠ	3,0300	0,33 %	132.861	0,49 %
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	0,37 %
ΠΑΙΡ	0,8800	-2,22 %	18.045	0,36 %
ΔΕΗ	15,8700	1,08 %	1.091.186	0,30 %
ΚΥΡΙΟ	2,0700	0,98 %	21.856	0,29 %
ΜΠΕΛΑ	27,9600	-0,85 %	377.237	0,28 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	0,26 %
ΕΤΕ	13,0900	-0,04 %	2.389.731	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,9500	-8,55 %	579	10,53 %
ΝΤΟΠΛΕΡ	0,7700	1,99 %	20.732	7,95 %
ΜΑΘΙΟ	0,8450	0,60 %	3.494	5,36 %
ΜΙΝ	0,6380	-0,31 %	1.234	5,00 %
ΝΑΥΠ	1,3950	-0,71 %	7.632	4,98 %
ΚΟΡΔΕ	0,4680	0,00 %	2.263	4,91 %
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	390.382	4,77 %
ΙΝΤΕΚ	5,8900	-0,17 %	20.994	4,58 %
ΚΕΚΡ	1,9800	-1,98 %	4.542	4,46 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%