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
23/5/2016	0,5970	1,53%	0,5940	0,6000	0,5940	14.220	8.493,48
20/5/2016	0,5880	2,08%	0,5880	0,5880	0,5850	4.867	2.861,10
19/5/2016	0,5760	-3,03%	0,5850	0,5850	0,5700	25.292	14.568,54
18/5/2016	0,5940	0,00%	0,5940	0,5940	0,5910	16.611	9.856,93
17/5/2016	0,5940	0,00%	0,5940	0,6000	0,5940	20.233	12.030,60
16/5/2016	0,5940	-2,94%	0,5970	0,5970	0,5940	6.317	3.756,05
13/5/2016	0,6120	-3,32%	0,6210	0,6210	0,6000	21.526	13.167,60
12/5/2016	0,6330	-2,31%	0,6600	0,6600	0,6300	32.573	20.634,38
11/5/2016	0,6480	3,35%	0,6300	0,6600	0,6300	10.358	6.706,06
10/5/2016	0,6270	0,97%	0,6180	0,6330	0,6150	43.971	27.580,60
09/5/2016	0,6210	-3,27%	0,6300	0,6300	0,6060	9.533	5.918,00
06/5/2016	0,6420	-0,47%	0,6450	0,6450	0,6360	7.377	4.724,32
05/5/2016	0,6450	-5,70%	0,6540	0,6540	0,6390	12.605	8.124,79
04/5/2016	0,6840	6,05%	0,6840	0,6840	0,6840	8.231	5.630,23
28/4/2016	0,6450	2,38%	0,6420	0,6450	0,6420	4.567	2.940,50
27/4/2016	0,6300	-2,33%	0,6450	0,6450	0,6270	7.697	4.844,21
26/4/2016	0,6450	1,90%	0,6450	0,6450	0,6450	12.612	8.134,53
25/4/2016	0,6330	0,48%	0,6300	0,6600	0,6300	15.083	9.552,50
22/4/2016	0,6300	-8,30%	0,6630	0,6630	0,6150	28.281	17.792,02
21/4/2016	0,6870	7,51%	0,6810	0,6900	0,6780	31.176	21.417,06
20/4/2016	0,6390	8,12%	0,5910	0,6750	0,5910	50.321	32.154,81
19/4/2016	0,5910	-5,29%	0,5820	0,6000	0,5820	42.732	25.228,40
18/4/2016	0,6240	-10,34%	0,6450	0,6990	0,5730	166.884	104.244,63
15/4/2016	0,6960	-20,00%	0,6960	0,6960	0,6960	293.303	204.139,12
14/4/2016	0,8700	-19,44%	1,0100	1,0500	0,8460	219.029	198.649,12
13/4/2016	1,0800	-3,57%	1,1500	1,1500	1,0200	40.729	43.910,66
12/4/2016	1,1200	9,80%	0,9660	1,1600	0,9630	120.904	127.799,51
11/4/2016	1,0200	9,32%	0,9420	1,0200	0,9390	29.825	28.893,05
08/4/2016	0,9330	0,32%	0,9660	0,9900	0,9030	30.780	28.985,18
07/4/2016	0,9300	-8,82%	1,0400	1,0400	0,9090	57.494	54.463,59
06/4/2016	1,0200	13,33%	0,9240	1,0200	0,8340	169.929	155.864,23
05/4/2016	0,9000	-16,67%	1,0800	1,1100	0,9000	214.363	222.360,78
04/4/2016	1,0800	-6,09%	1,1900	1,1900	1,0500	25.155	27.840,89
01/4/2016	1,1500	2,68%	1,0900	1,2000	0,9900	167.057	189.214,85
31/3/2016	1,1200	-27,74%	1,5700	1,8800	1,0900	763.009	1.013.054,75
30/3/2016	1,5500	12,32%	1,4100	1,6000	1,4000	167.137	254.951,14
29/3/2016	1,3800	-4,83%	1,4700	1,4700	1,3600	27.354	38.440,21
24/3/2016	1,4500	-0,68%	1,4800	1,5000	1,4200	9.628	14.099,65
23/3/2016	1,4600	-0,68%	1,5000	1,6100	1,4600	29.351	44.213,92
22/3/2016	1,4700	2,08%	1,4100	1,4800	1,4000	14.613	21.049,80
21/3/2016	1,4400	-14,79%	1,6800	1,6800	1,4000	74.591	112.615,34
18/3/2016	1,6900	-6,11%	1,8300	1,8500	1,6900	28.421	50.579,95
17/3/2016	1,8000	-5,26%	1,9300	1,9300	1,8000	13.190	24.143,36
16/3/2016	1,9000	-4,04%	2,0200	2,0200	1,8600	21.558	41.172,06
15/3/2016	1,9800	-1,49%	2,0100	2,1000	1,9600	46.355	94.817,87
11/3/2016	2,0100	1,01%	1,9800	2,1000	1,9800	19.995	40.480,17
10/3/2016	1,9900	-1,97%	1,9800	2,0300	1,9400	11.779	23.285,00
09/3/2016	2,0300	-2,87%	2,0900	2,0900	2,0000	16.979	34.430,24
08/3/2016	2,0900	0,97%	2,1200	2,1600	2,0200	50.904	106.056,62
07/3/2016	2,0700	-10,78%	2,2900	2,3600	1,9900	36.642	76.583,05
04/3/2016	2,3200	2,20%	2,3100	2,4300	2,2900	38.000	89.596,25
03/3/2016	2,2700	14,07%	1,9900	2,3100	1,9800	47.687	103.884,34
02/3/2016	1,9900	0,00%	2,0100	2,0900	1,9900	30.770	62.400,05
01/3/2016	1,9900	-3,86%	2,0300	2,0900	1,9400	23.118	46.241,38
29/2/2016	2,0700	-5,48%	2,1300	2,2000	2,0100	40.268	83.989,38
26/2/2016	2,1900	8,42%	2,0900	2,3100	1,9500	53.603	115.453,47
25/2/2016	2,0200	-15,13%	2,4000	2,4300	1,8000	112.953	230.653,44
24/2/2016	2,3800	-2,86%	2,4100	2,4900	2,3100	18.601	44.549,59
23/2/2016	2,4500	-0,81%	2,4300	2,5600	2,2600	53.877	132.279,93
22/2/2016	2,4700	-22,33%	3,1800	3,1800	2,4300	100.002	265.717,52
19/2/2016	3,1800	-4,50%	3,3000	3,3300	3,0300	25.519	79.822,29
18/2/2016	3,3300	0,91%	3,2100	3,3600	3,2100	6.321	20.795,75
17/2/2016	3,3000	-5,98%	3,4800	3,5400	3,3000	46.194	156.833,98
16/2/2016	3,5100	2,63%	3,4500	3,5100	3,3300	11.707	40.279,69
15/2/2016	3,4200	-1,72%	3,5400	3,7200	3,4200	39.100	137.280,62
12/2/2016	3,4800	0,87%	3,4500	3,5700	3,3900	21.840	75.871,99
11/2/2016	3,4500	2,68%	3,3600	3,4500	3,0000	35.872	113.409,44
10/2/2016	3,3600	0,00%	3,4800	3,6300	3,3600	9.760	34.013,82
09/2/2016	3,3600	4,67%	3,3000	3,4500	3,0900	24.104	78.312,23
08/2/2016	3,2100	-18,94%	3,8100	4,0200	3,1200	54.510	192.747,98
05/2/2016	3,9600	-10,20%	4,3800	4,4100	3,9600	34.054	139.821,31
04/2/2016	4,4100	-6,37%	4,7400	4,7700	4,3200	11.788	52.157,64
03/2/2016	4,7100	-3,68%	4,7700	4,8300	4,6500	9.993	47.628,36
02/2/2016	4,8900	4,49%	4,6500	4,8900	4,6500	30.482	145.129,92
01/2/2016	4,6800	-3,11%	4,8000	4,8000	4,6800	11.270	53.263,18
29/1/2016	4,8300	1,90%	4,8000	4,8300	4,6200	11.635	54.708,48
28/1/2016	4,7400	-1,25%	4,8000	4,8000	4,6200	5.313	25.037,89
27/1/2016	4,8000	-1,23%	4,8900	5,0100	4,8000	4.064	19.829,78
26/1/2016	4,8600	1,25%	4,6800	4,9200	4,6800	13.541	65.453,97
25/1/2016	4,8000	-1,23%	4,9800	4,9800	4,7100	20.613	100.538,95
22/1/2016	4,8600	-1,82%	4,9500	5,1600	4,8300	27.561	138.085,40
21/1/2016	4,9500	2,48%	4,8000	4,9500	4,6800	11.996	58.034,03
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	0,00%	5,4000	5,4000	4,8300	15.258	,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.%