Συνεχης ενημερωση

FRIGOGLASS Α.B.E.Ε. (ΦΡΙΓΟ)

0,5320 €

-0,0020 (-0,37%)

Άνοιγμα 0,5400
Υψηλό 0,5420
Χαμηλό 0,5240

Όγκος 62.163
Τζίρος 33.151 €
Πράξεις 57

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/1/2016	4,8300	-6,40%	4,9200	4,9200	4,6800	13.050	62.623,22
19/1/2016	5,1600	1,18%	5,1000	5,1600	4,9200	19.106	97.126,39
18/1/2016	5,1000	-0,58%	5,1300	5,3100	4,8300	45.243	234.520,57
15/1/2016	5,1300	4,27%	4,9200	5,1300	4,9200	70.248	347.547,64
14/1/2016	4,9200	-2,96%	5,0400	5,0400	4,6200	27.635	132.785,99
13/1/2016	5,0700	0,60%	5,1000	5,1300	5,0400	4.712	24.018,61
12/1/2016	5,0400	-2,89%	5,1300	5,1900	5,0400	16.053	82.166,44
11/1/2016	5,1900	1,76%	5,1000	5,1900	4,9800	3.512	17.908,22
08/1/2016	5,1000	-2,86%	5,3100	5,3400	5,1000	6.031	31.153,80
07/1/2016	5,2500	-6,42%	5,4000	5,4000	5,1000	14.603	76.159,68
05/1/2016	5,6100	2,19%	5,4900	5,6100	5,4300	2.003	11.016,07
04/1/2016	5,4900	-3,17%	5,5500	5,6100	5,4300	11.562	63.937,90
31/12/2015	5,6700	-1,56%	5,7900	6,0000	5,6700	10.175	59.553,41
30/12/2015	5,7600	3,78%	5,4900	5,7600	5,4900	5.049	28.847,69
29/12/2015	5,5500	5,11%	5,2800	5,6100	5,2800	3.310	18.183,07
28/12/2015	5,2800	-4,86%	5,5500	5,5500	5,2800	5.140	27.720,34
23/12/2015	5,5500	-1,60%	5,7000	5,8200	5,5200	2.977	16.682,74
22/12/2015	5,6400	-1,57%	5,8200	5,8200	5,6400	4.300	24.754,45
21/12/2015	5,7300	-2,55%	5,9400	6,0600	5,7300	16.856	100.328,85
18/12/2015	5,8800	3,16%	5,7000	5,8800	5,5200	11.252	64.396,55
17/12/2015	5,7000	5,56%	5,4600	5,8200	5,4600	31.067	177.273,63
16/12/2015	5,4000	8,43%	4,9800	5,4000	4,9800	11.736	61.781,18
15/12/2015	4,9800	-1,19%	4,9500	5,0700	4,8000	11.638	57.074,42
14/12/2015	5,0400	2,44%	4,9500	5,1300	4,8600	18.513	92.879,35
11/12/2015	4,9200	-7,34%	5,3700	5,3700	4,8000	56.270	277.310,64
10/12/2015	5,3100	0,00%	5,3700	5,6100	5,2500	14.297	77.218,74
09/12/2015	5,3100	-3,28%	5,4300	5,4900	5,2500	13.765	73.466,69
08/12/2015	5,4900	-4,19%	5,7300	5,7300	5,4900	5.240	29.423,69
07/12/2015	5,7300	0,00%	5,7600	5,8200	5,7000	5.761	33.183,28
04/12/2015	5,7300	-7,28%	6,0900	6,1200	5,6700	13.187	76.725,26
03/12/2015	6,1800	-5,50%	6,4200	6,5100	6,1200	6.948	43.743,63
02/12/2015	6,5400	-0,46%	6,5100	6,6000	6,2400	41.444	271.273,79
01/12/2015	6,5700	1,86%	6,3600	6,5700	6,3300	34.023	221.171,44
30/11/2015	6,4500	0,47%	6,3900	6,4800	6,2700	24.629	157.074,55
27/11/2015	6,4200	2,39%	6,1800	6,4500	6,0900	19.186	121.133,03
26/11/2015	6,2700	5,03%	5,9700	6,3900	5,9400	31.473	192.038,96
25/11/2015	5,9700	-1,49%	6,0600	6,0600	5,8500	2.471	14.671,00
24/11/2015	6,0600	1,51%	6,0600	6,1200	5,9700	7.175	43.243,69
23/11/2015	5,9700	3,65%	5,7600	6,0900	5,6700	15.119	89.600,04
20/11/2015	5,7600	-4,00%	6,0600	6,0900	5,7300	6.165	36.477,56
19/11/2015	6,0000	0,50%	5,8800	6,0600	5,8800	5.588	33.403,28
18/11/2015	5,9700	2,58%	5,8500	5,9700	5,7900	6.392	37.610,93
17/11/2015	5,8200	-0,51%	5,8500	6,0600	5,8200	13.122	77.913,68
16/11/2015	5,8500	3,17%	5,7300	5,8800	5,6400	3.828	22.193,88
13/11/2015	5,6700	-1,56%	5,7600	5,9100	5,6700	18.573	106.261,38
12/11/2015	5,7600	0,00%	5,6700	5,8200	5,6700	8.173	47.021,78
11/11/2015	5,7600	-2,04%	5,8800	5,9100	5,7000	16.929	98.017,43
10/11/2015	5,8800	-3,92%	6,1200	6,1200	5,8500	18.991	113.163,68
09/11/2015	6,1200	0,99%	6,0900	6,2400	6,0000	6.031	36.872,44
06/11/2015	6,0600	-2,88%	6,2400	6,3900	6,0600	7.040	43.752,89
05/11/2015	6,2400	-5,88%	6,5400	6,6000	6,2100	13.874	88.870,86
04/11/2015	6,6300	-1,34%	6,6600	6,6900	6,4800	3.782	24.798,35
03/11/2015	6,7200	-0,44%	6,7500	6,7500	6,5700	5.115	34.066,64
02/11/2015	6,7500	-0,44%	6,7800	6,8700	6,6600	8.708	59.143,51
30/10/2015	6,7800	0,89%	6,7500	6,7800	6,5400	5.355	35.651,45
29/10/2015	6,7200	-0,88%	6,7800	6,9000	6,6900	10.348	70.518,76
27/10/2015	6,7800	0,44%	6,7500	6,9000	6,6900	16.010	108.570,77
26/10/2015	6,7500	-1,75%	6,8700	6,9900	6,7200	9.882	67.135,97
23/10/2015	6,8700	-2,55%	7,0500	7,1100	6,8700	15.175	106.257,64
22/10/2015	7,0500	-2,89%	7,3200	7,3200	7,0200	17.266	123.056,68
21/10/2015	7,2600	4,31%	6,9000	7,3800	6,8400	85.102	610.378,84
20/10/2015	6,9600	2,20%	6,7200	6,9600	6,6600	26.870	183.724,16
19/10/2015	6,8100	3,18%	6,5700	6,8400	6,5400	8.767	58.701,97
16/10/2015	6,6000	-1,35%	6,6000	6,6900	6,5400	5.692	37.686,00
15/10/2015	6,6900	-3,04%	6,7500	6,9000	6,6900	10.200	68.868,90
14/10/2015	6,9000	0,44%	6,8100	6,9000	6,6000	27.759	188.703,86
13/10/2015	6,8700	0,88%	6,7500	6,9000	6,6000	14.988	101.793,12
12/10/2015	6,8100	1,79%	6,5400	6,8700	6,5400	15.096	100.844,35
09/10/2015	6,6900	3,72%	6,5100	6,6900	6,4200	16.732	109.932,98
08/10/2015	6,4500	3,37%	6,1200	6,4500	6,1200	18.674	118.050,12
07/10/2015	6,2400	4,00%	5,9400	6,3000	5,9400	14.151	87.398,58
06/10/2015	6,0000	2,04%	5,7900	6,0900	5,7900	47.862	286.406,49
05/10/2015	5,8800	1,03%	5,8500	5,9100	5,7300	3.864	22.731,88
02/10/2015	5,8200	0,00%	5,8200	5,8200	5,7900	1.741	10.112,06
01/10/2015	5,8200	-1,52%	5,8200	5,9100	5,6400	4.934	28.414,50
30/9/2015	5,9100	4,23%	5,6700	5,9100	5,6700	12.247	70.577,09
29/9/2015	5,6700	-1,05%	5,7000	5,7300	5,6400	8.755	49.894,09
28/9/2015	5,7300	-0,52%	5,7300	5,7900	5,6700	2.856	16.349,29
25/9/2015	5,7600	-0,52%	5,7900	5,9400	5,7300	12.195	71.032,25
24/9/2015	5,7900	-1,03%	5,7300	5,8500	5,7000	3.011	17.363,88
23/9/2015	5,8500	2,09%	5,6100	5,8800	5,6100	6.872	39.643,65
22/9/2015	5,7300	0,53%	5,8200	5,9100	5,6100	15.373	88.613,96
21/9/2015	5,7000	-2,56%	5,8800	6,0300	5,6400	13.666	79.357,37
18/9/2015	5,8500	-3,94%	6,0300	6,0300	5,8500	10.850	64.433,83
17/9/2015	6,0900	-0,49%	6,0900	6,2100	6,0000	16.449	100.840,77
16/9/2015	6,1200	2,00%	6,0000	6,2400	6,0000	24.897	152.113,59
15/9/2015	6,0000	1,01%	6,0000	6,0000	5,8800	4.675	27.971,06
14/9/2015	5,9400	-1,98%	6,0300	6,0300	5,9400	1.505	9.002,82
11/9/2015	6,0600	-1,46%	6,1500	6,2100	6,0600	8.953	54.999,59
10/9/2015	6,1500	-0,97%	6,0600	6,3000	6,0600	19.475	120.058,04
09/9/2015	6,2100	-0,96%	6,3600	6,3600	6,1500	7.664	47.365,17
08/9/2015	6,2700	4,50%	6,0000	6,3300	5,9700	33.210	205.426,03
07/9/2015	6,0000	0,00%	5,8800	6,0000	5,8800	4.360	26.044,74
04/9/2015	6,0000	1,01%	5,8800	6,0000	5,8200	4.276	25.159,06
03/9/2015	5,9400	6,45%	5,7000	5,9400	5,6700	11.254	65.511,32
02/9/2015	5,5800	-4,12%	5,7900	5,7900	5,5800	14.934	84.538,22
01/9/2015	5,8200	0,52%	5,7300	5,8200	5,7000	9.941	57.447,64
31/8/2015	5,7900	-1,53%	5,8500	5,9100	5,7300	4.887	28.310,30
28/8/2015	5,8800	-2,97%	6,0000	6,0000	5,7900	1.648	9.626,27
27/8/2015	6,0600	2,02%	6,0900	6,0900	5,7900	19.480	117.343,15
26/8/2015	5,9400	-1,00%	5,8500	6,0000	5,8200	4.764	28.309,70
25/8/2015	6,0000	11,11%	5,5500	6,0000	5,5500	30.329	179.828,08
24/8/2015	5,4000	-11,76%	5,8800	5,8800	5,4000	15.796	87.112,27
21/8/2015	6,1200	0,99%	5,8500	6,1500	5,8500	6.865	41.203,10
20/8/2015	6,0600	-5,61%	6,3000	6,3300	6,0000	13.696	84.416,43
19/8/2015	6,4200	2,39%	6,2700	6,4800	6,1200	10.339	65.668,90
18/8/2015	6,2700	3,98%	6,0600	6,3000	6,0600	8.988	55.743,60
17/8/2015	6,0300	0,00%	6,0600	6,1800	6,0000	4.705	28.616,42
14/8/2015	6,0300	-1,95%	6,0000	6,1800	5,7900	17.347	104.043,91
13/8/2015	6,1500	6,22%	5,8500	6,1800	5,7300	40.584	242.279,36
12/8/2015	5,7900	-1,03%	5,9100	6,0900	5,7000	22.299	132.624,09
11/8/2015	5,8500	4,84%	5,6100	5,8500	5,5500	30.396	174.168,38
10/8/2015	5,5800	2,76%	5,6400	5,6400	5,4900	5.175	28.825,53
07/8/2015	5,4300	-3,21%	5,5800	5,6400	5,4300	10.408	57.237,15
06/8/2015	5,6100	2,75%	5,4300	5,7600	5,3100	16.241	90.811,88
05/8/2015	5,4600	-1,62%	5,6700	5,7000	5,2500	14.044	77.032,38
04/8/2015	5,5500	10,78%	5,0100	5,6400	4,9500	24.266	133.143,15
03/8/2015	5,0100	-20,48%	4,4100	5,3100	4,4100	55.560	268.818,68
26/6/2015	6,3000	3,96%	6,0000	6,3300	5,8500	18.475	112.244,13
25/6/2015	6,0600	-2,42%	6,0000	6,2700	6,0000	25.845	159.360,82
24/6/2015	6,2100	-3,72%	6,0000	6,4500	5,9400	39.549	246.794,53
23/6/2015	6,4500	12,57%	5,9100	6,4500	5,8200	54.319	339.241,94
22/6/2015	5,7300	7,91%	5,5500	5,8200	5,4000	42.938	242.965,61
19/6/2015	5,3100	2,31%	5,2200	5,4300	5,0700	31.064	164.132,15
18/6/2015	5,1900	-5,98%	5,5800	5,6100	5,1000	71.155	381.355,25
17/6/2015	5,5200	-4,66%	5,8800	5,8800	5,4000	30.323	170.207,99
16/6/2015	5,7900	-6,76%	6,2100	6,2400	5,7600	90.860	553.390,14
15/6/2015	6,2100	-3,72%	6,0000	6,2700	5,8800	57.489	351.701,92
12/6/2015	6,4500	-2,27%	6,2700	6,6000	6,2700	44.151	283.642,90
11/6/2015	6,6000	7,32%	6,4500	6,6300	6,3900	145.599	949.334,63
10/6/2015	6,1500	-5,96%	6,6300	6,7200	6,1500	92.630	601.595,00
09/6/2015	6,5400	3,32%	6,3600	6,5400	6,0900	115.953	737.465,73
08/6/2015	6,3300	-2,76%	6,5400	6,6600	6,0900	35.787	226.939,98
05/6/2015	6,5100	-5,24%	6,6900	6,7200	6,3300	34.602	225.864,84
04/6/2015	6,8700	-2,14%	6,8400	6,9300	6,6900	18.566	127.201,43
03/6/2015	7,0200	1,30%	7,0200	7,1700	6,9600	23.856	168.880,43
02/6/2015	6,9300	4,05%	6,6600	6,9600	6,6600	37.622	257.413,09
29/5/2015	6,6600	-3,48%	6,7800	6,9300	6,6600	92.447	619.853,61
28/5/2015	6,9000	-2,54%	7,0500	7,0500	6,8700	31.354	217.327,16
27/5/2015	7,0800	5,83%	6,7500	7,1400	6,6300	48.275	336.819,63
26/5/2015	6,6900	0,00%	6,5400	6,8400	6,5400	56.887	382.537,56
25/5/2015	6,6900	-7,08%	6,9000	7,0800	6,6000	42.793	291.993,67
22/5/2015	7,2000	4,35%	7,8000	7,8300	7,0500	205.763	1.526.849,23
21/5/2015	6,9000	1,32%	6,8100	6,9300	6,6600	27.450	,00
20/5/2015	6,8100	2,25%	6,6600	7,0500	6,6600	102.038	,00
19/5/2015	6,6600	11,00%	6,0300	6,6600	6,0300	77.914	,00
18/5/2015	6,0000	5,26%	5,7900	6,0000	5,6100	37.905	,00
15/5/2015	5,7000	-8,21%	6,2400	6,3300	5,7000	57.443	,00
14/5/2015	6,2100	3,50%	5,8800	6,4500	5,8500	70.032	,00
13/5/2015	6,0000	5,26%	5,5800	6,1800	5,5500	143.264	,00
12/5/2015	5,7000	0,00%	5,6400	5,8500	5,4600	54.352	,00
11/5/2015	5,7000	-0,52%	5,5200	5,9700	5,4900	136.174	,00
08/5/2015	5,7300	14,37%	4,9800	5,8500	4,9800	242.245	,00
07/5/2015	5,0100	3,73%	5,0400	5,1000	4,9200	297.095	,00
06/5/2015	4,8300	5,92%	4,5300	4,8900	4,5300	172.424	,00
05/5/2015	4,5600	-5,59%	4,8000	4,8600	4,5300	62.634	,00
04/5/2015	4,8300	0,63%	4,8000	5,0100	4,7100	100.742	,00
30/4/2015	4,8000	2,56%	4,6200	4,8000	4,5900	133.368	,00
29/4/2015	4,6800	-0,64%	4,6500	4,9200	4,5900	203.093	,00
28/4/2015	4,7100	0,64%	4,8000	4,8300	4,5900	89.202	,00
27/4/2015	4,6800	-1,27%	4,8000	4,8300	4,6500	89.061	,00
24/4/2015	4,7400	3,27%	4,6500	5,0400	4,6200	35.919	,00
23/4/2015	4,5900	0,66%	4,5600	4,6500	4,5300	5.170	,00
22/4/2015	4,5600	0,66%	4,5300	4,6800	4,5300	5.926	,00
21/4/2015	4,5300	-5,62%	4,6800	4,7400	4,5300	10.069	,00
20/4/2015	4,8000	1,91%	4,7700	4,9500	4,7700	4.178	,00
17/4/2015	4,7100	-1,87%	4,8600	4,9800	4,7100	8.200	,00
16/4/2015	4,8000	-1,23%	4,8000	4,9500	4,6800	7.596	,00
15/4/2015	4,8600	-4,14%	5,0400	5,1000	4,8000	6.637	,00
14/4/2015	5,0700	-1,74%	5,1000	5,1000	4,9500	176.515	,00
09/4/2015	5,1600	0,00%	5,2200	5,2800	5,1300	128.185	,00
08/4/2015	5,1600	6,83%	4,8600	5,1900	4,8600	22.122	,00
07/4/2015	4,8300	0,00%	4,8600	4,8600	4,8000	1.623	,00
02/4/2015	4,8300	0,63%	4,8300	4,8600	4,7700	2.967	,00
01/4/2015	4,8000	1,27%	4,8600	4,9800	4,7400	10.107	,00
31/3/2015	4,7400	-6,51%	4,9500	5,1900	4,7400	28.750	,00
30/3/2015	5,0700	0,00%	4,9500	5,1600	4,8900	3.509	,00
27/3/2015	5,0700	-1,74%	5,1000	5,1600	5,0400	2.379	,00
26/3/2015	5,1600	0,00%	5,1300	5,1900	5,1000	11.436	,00
24/3/2015	5,1600	1,18%	5,0400	5,2200	5,0400	11.516	,00
23/3/2015	5,1000	-8,11%	5,5500	5,5500	5,0100	66.293	,00
20/3/2015	5,5500	7,56%	5,3100	5,5800	5,1900	27.027	,00
19/3/2015	5,1600	-1,15%	5,1600	5,3100	5,0700	14.771	,00
18/3/2015	5,2200	-5,95%	5,4000	5,4000	5,1900	19.375	,00
17/3/2015	5,5500	3,93%	5,3400	5,7000	5,3400	52.616	,00
16/3/2015	5,3400	4,71%	5,0400	5,3400	4,9500	72.709	,00
13/3/2015	5,1000	3,03%	5,1300	5,2500	4,9500	78.087	,00
12/3/2015	4,9500	3,13%	4,8900	5,1300	4,8000	26.667	,00
11/3/2015	4,8000	0,63%	4,7700	4,8000	4,6500	4.540	,00
10/3/2015	4,7700	-2,45%	4,8900	5,1000	4,7400	9.479	,00
09/3/2015	4,8900	-2,40%	5,0100	5,0100	4,7400	5.793	,00
06/3/2015	5,0100	-2,91%	5,1300	5,2200	5,0100	8.990	,00
05/3/2015	5,1600	-1,71%	5,1900	5,2500	5,1000	4.512	,00
04/3/2015	5,2500	-3,31%	5,4000	5,4000	5,1900	4.666	,00
03/3/2015	5,4300	-2,16%	5,5800	5,6400	5,4300	12.462	,00
02/3/2015	5,5500	1,09%	5,2500	5,5500	5,2200	24.440	,00
27/2/2015	5,4900	2,23%	5,3700	5,4900	5,1900	17.006	,00
26/2/2015	5,3700	-2,19%	5,6400	5,6400	5,3400	10.695	,00
25/2/2015	5,4900	-2,14%	5,6100	5,6400	5,4000	21.709	,00
24/2/2015	5,6100	8,72%	5,4600	5,7000	5,3400	32.071	,00
20/2/2015	5,1600	-2,82%	5,3100	5,4000	5,0700	14.318	,00
19/2/2015	5,3100	1,14%	5,2500	5,4300	5,2200	13.970	,00
18/2/2015	5,2500	2,34%	5,1600	5,2500	5,1000	10.367	,00
17/2/2015	5,1300	2,40%	4,8300	5,2200	4,8300	12.326	,00
16/2/2015	5,0100	-3,47%	5,1000	5,1300	4,9500	6.268	,00
13/2/2015	5,1900	4,22%	5,1900	5,3400	5,0700	44.097	,00
12/2/2015	4,9800	-2,35%	5,1000	5,3100	4,9200	44.626	,00
11/2/2015	5,1000	-1,73%	5,1600	5,1600	5,0100	8.531	,00
10/2/2015	5,1900	6,79%	4,8600	5,2500	4,8600	20.918	,00
09/2/2015	4,8600	-6,36%	5,1600	5,1600	4,8000	10.411	,00
06/2/2015	5,1900	1,76%	5,1300	5,2500	5,0400	10.331	,00
05/2/2015	5,1000	-2,86%	5,1600	5,1900	4,8900	16.913	,00
04/2/2015	5,2500	-1,69%	5,3100	5,3400	5,0400	49.679	,00
03/2/2015	5,3400	6,59%	5,1900	5,3700	5,1900	40.147	,00
02/2/2015	5,0100	2,45%	5,1000	5,2500	4,9500	13.312	,00
30/1/2015	4,8900	3,16%	4,8000	5,0400	4,7400	15.370	,00
29/1/2015	4,7400	-4,24%	5,0400	5,1000	4,6500	24.911	,00
28/1/2015	4,9500	-5,71%	5,4000	5,4000	4,8300	15.258	,00
27/1/2015	5,2500	-5,91%	5,4600	5,5500	5,2500	6.678	,00
26/1/2015	5,5800	-2,62%	5,8500	5,8500	5,4600	11.478	,00
23/1/2015	5,7300	3,24%	5,6400	5,8500	5,5800	39.012	,00
22/1/2015	5,5500	1,65%	5,5500	5,5500	5,4000	6.859	,00
21/1/2015	5,4600	0,00%	5,4600	5,5200	5,2800	11.758	,00
20/1/2015	5,4600	3,41%	5,3700	5,5800	5,3100	18.658	,00
19/1/2015	5,2800	2,92%	5,2200	5,3400	5,1000	8.274	,00
16/1/2015	5,1300	-3,93%	5,3700	5,3700	5,1000	12.135	,00
15/1/2015	5,3400	0,00%	5,3100	5,3700	5,2200	6.111	,00
14/1/2015	5,3400	-2,73%	5,3700	5,4600	5,2200	12.392	,00
13/1/2015	5,4900	2,23%	5,2500	5,4900	5,2500	10.156	,00
12/1/2015	5,3700	1,13%	5,4000	5,4900	5,1600	11.903	,00
09/1/2015	5,3100	-1,12%	5,5200	5,5200	5,3100	8.218	,00
08/1/2015	5,3700	-4,79%	5,6400	5,7000	5,3100	5.693	,00
07/1/2015	5,6400	5,62%	5,4300	5,6400	5,1000	28.350	,00
05/1/2015	5,3400	-4,81%	5,6400	5,6700	5,3400	29.743	,00
02/1/2015	5,6100	11,98%	5,1600	5,6700	5,1000	29.104	,00
31/12/2014	5,0100	1,21%	5,1000	5,1900	4,9500	9.075	,00
30/12/2014	4,9500	0,00%	4,9500	4,9500	4,8000	781	,00
29/12/2014	4,9500	0,61%	4,7400	5,0700	4,3500	47.417	,00
23/12/2014	4,9200	1,86%	4,8300	5,0400	4,7700	7.260	,00
22/12/2014	4,8300	2,55%	4,7100	5,0400	4,6800	17.598	,00
19/12/2014	4,7100	3,97%	4,6200	4,7400	4,4100	21.194	,00
18/12/2014	4,5300	0,00%	4,5600	4,6500	4,2600	7.171	,00
17/12/2014	4,5300	2,03%	4,4700	4,6200	4,4400	8.560	,00
16/12/2014	4,4400	-3,27%	4,6800	4,7100	4,3800	33.259	,00
15/12/2014	4,5900	4,08%	4,6200	4,6500	4,4100	14.551	,00
12/12/2014	4,4100	4,26%	4,2300	4,4100	4,2300	17.974	,00
11/12/2014	4,2300	-11,88%	4,8000	4,9500	4,1400	41.994	,00
10/12/2014	4,8000	-3,61%	4,9800	4,9800	4,6500	21.782	,00
09/12/2014	4,9800	-17,00%	5,5800	5,7000	4,9800	62.172	,00
08/12/2014	6,0000	2,56%	5,8800	6,1500	5,7900	123.188	,00
05/12/2014	5,8500	7,14%	5,5500	5,9100	5,4000	183.632	,00
04/12/2014	5,4600	-3,70%	5,6700	5,8500	5,3400	68.456	,00
03/12/2014	5,6700	-1,56%	5,7000	5,8200	5,6100	52.938	,00
02/12/2014	5,7600	-2,04%	5,8800	6,0600	5,7600	57.479	,00
01/12/2014	5,8800	-3,45%	6,1500	6,1500	5,8500	27.584	,00
28/11/2014	6,0900	1,00%	6,0900	6,2700	6,0000	30.009	,00
27/11/2014	6,0300	-7,80%	6,4500	6,4500	6,0300	20.327	,00
26/11/2014	6,5400	-0,91%	6,5400	6,6900	6,3000	14.393	,00
25/11/2014	6,6000	-3,51%	7,0800	7,0800	6,3900	267.467	,00
24/11/2014	6,8400	6,05%	6,5100	6,9000	6,4500	28.334	,00
21/11/2014	6,4500	7,50%	6,0900	6,5100	6,0300	237.566	,00
20/11/2014	6,0000	1,01%	5,9400	6,0900	5,9100	29.892	,00
19/11/2014	5,9400	1,54%	5,9700	6,1800	5,8200	46.730	,00
18/11/2014	5,8500	4,28%	5,7000	6,0300	5,6100	304.991	,00
17/11/2014	5,6100	-1,06%	5,7300	5,7300	5,5800	19.459	,00
14/11/2014	5,6700	-1,56%	5,8200	5,8200	5,6400	40.479	,00
13/11/2014	5,7600	-4,00%	5,9400	6,0000	5,6400	25.938	,00
12/11/2014	6,0000	2,56%	5,7600	6,0000	5,5800	66.189	,00
11/11/2014	5,8500	-9,30%	6,4800	6,6000	5,6700	55.353	,00
10/11/2014	6,4500	-4,44%	6,8400	6,8400	6,2100	11.094	,00
07/11/2014	6,7500	-3,43%	6,9900	7,1400	6,6900	10.533	,00
06/11/2014	6,9900	3,56%	6,8100	7,0800	6,8100	8.565	,00
05/11/2014	6,7500	-0,44%	6,7500	6,9000	6,6900	9.372	,00
04/11/2014	6,7800	0,44%	6,6900	7,1100	6,6900	16.155	,00
03/11/2014	6,7500	1,81%	6,7500	6,9900	6,6300	15.353	,00
31/10/2014	6,6300	-3,49%	6,9000	7,0200	6,6300	2.918	,00
30/10/2014	6,8700	-3,78%	6,9900	7,0500	6,6300	15.538	,00
29/10/2014	7,1400	-0,42%	7,2000	7,4700	6,9000	14.663	,00
27/10/2014	7,1700	-6,27%	7,5900	7,8300	7,1100	9.231	,00
24/10/2014	7,6500	-3,04%	7,9500	8,0700	7,6500	4.798	,00
23/10/2014	7,8900	1,15%	7,8000	8,1000	7,8000	17.501	,00
22/10/2014	7,8000	-2,26%	8,0100	8,1000	7,6500	8.397	,00
21/10/2014	7,9800	0,00%	7,8900	8,1300	7,8900	9.857	,00
20/10/2014	7,9800	0,76%	8,1300	8,1300	7,7700	3.880	,00
17/10/2014	7,9200	5,60%	7,8000	8,0700	7,5300	24.640	,00
16/10/2014	7,5000	4,17%	7,2000	7,5000	6,7200	15.493	,00
15/10/2014	7,2000	0,00%	7,2600	7,2900	6,5100	56.195	,00
14/10/2014	7,2000	-10,11%	8,0100	8,1000	7,2000	21.659	,00
13/10/2014	8,0100	-3,61%	8,3700	8,7300	8,0100	23.162	,00
10/10/2014	8,3100	2,59%	8,1600	8,3100	8,0100	5.460	,00
09/10/2014	8,1000	-1,10%	8,2500	8,3100	8,0700	2.994	,00
08/10/2014	8,1900	2,25%	8,0100	8,2200	7,9500	4.374	,00
07/10/2014	8,0100	0,00%	7,9500	8,0700	7,8600	6.824	,00
06/10/2014	8,0100	-2,20%	8,2200	8,2200	8,0100	3.552	,00
03/10/2014	8,1900	0,37%	8,1600	8,1900	7,9500	8.856	,00
02/10/2014	8,1600	0,74%	8,1000	8,3700	7,9800	12.733	,00
01/10/2014	8,1000	0,00%	8,1000	8,3400	7,9500	25.214	,00
30/9/2014	8,1000	-3,23%	8,2200	8,4600	8,1000	8.380	,00
29/9/2014	8,3700	-2,79%	8,4000	8,5500	8,1300	13.980	,00
26/9/2014	8,6100	0,00%	8,3100	8,6700	8,1900	15.061	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%