Συνεχης ενημερωση

FRIGOGLASS Α.B.E.Ε. (ΦΡΙΓΟ)

0,5220 €

-0,0100 (-1,88%)

Άνοιγμα 0,5300
Υψηλό 0,5300
Χαμηλό 0,5180

Όγκος 33.458
Τζίρος 17.571 €
Πράξεις 11

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/7/2013	14,3400	4,14%	13,5600	14,4000	13,5600	11.948	,00
11/7/2013	13,7700	-3,16%	14,5500	14,6700	13,7700	3.592	,00
10/7/2013	14,2200	-0,21%	14,4300	14,4300	13,8900	6.045	,00
09/7/2013	14,2500	-4,62%	14,8200	15,0300	14,2500	3.182	,00
08/7/2013	14,9400	-1,58%	15,0900	15,3000	14,8500	3.213	,00
05/7/2013	15,1800	2,85%	14,9700	15,2400	14,5500	12.065	,00
04/7/2013	14,7600	2,71%	14,6700	14,8800	14,2800	4.824	,00
03/7/2013	14,3700	-2,44%	14,3700	14,7600	13,8300	11.651	,00
02/7/2013	14,7300	-1,80%	14,7300	15,1500	14,7300	2.424	,00
01/7/2013	15,0000	-0,99%	15,1500	15,9300	14,8200	26.767	,00
28/6/2013	15,1500	1,20%	15,2700	15,3000	15,0000	5.360	,00
27/6/2013	14,9700	-0,20%	15,0600	15,0600	14,3700	28.301	,00
26/6/2013	15,0000	-0,40%	15,1200	15,3000	14,7300	4.970	,00
25/6/2013	15,0600	-0,59%	14,8800	15,4800	14,4300	6.931	,00
21/6/2013	15,1500	-3,07%	15,3000	15,8700	14,7600	17.400	,00
20/6/2013	15,6300	-3,70%	15,8100	16,5000	15,4800	15.739	,00
19/6/2013	16,2300	6,92%	14,7600	16,2300	14,7600	18.597	,00
18/6/2013	15,1800	2,22%	14,8500	15,4500	14,5500	618.939	,00
17/6/2013	14,8500	-1,79%	15,0000	15,0000	14,4600	28.101	,00
14/6/2013	15,1200	5,88%	14,4900	15,1200	14,3400	8.594	,00
13/6/2013	14,2800	2,37%	13,5300	14,5500	13,2600	30.044	,00
12/6/2013	13,9500	-4,71%	14,5500	14,9100	13,5600	22.956	,00
11/6/2013	14,6400	-3,75%	15,2100	15,2100	14,5500	16.998	,00
10/6/2013	15,2100	0,20%	15,4500	15,9000	14,8500	18.997	,00
07/6/2013	15,1800	2,43%	15,1500	15,5100	14,4900	8.905	,00
06/6/2013	14,8200	-1,98%	14,8500	15,1800	14,8200	2.295	,00
05/6/2013	15,1200	-0,20%	15,3900	15,4200	15,0000	5.260	,00
04/6/2013	15,1500	-5,61%	16,0800	16,1700	15,1200	8.480	,00
03/6/2013	16,0500	-1,83%	16,5000	16,5000	16,0200	2.784	,00
31/5/2013	16,3500	3,81%	15,7500	16,3500	15,6300	20.969	,00
30/5/2013	15,7500	2,94%	15,3000	15,7500	14,8500	13.587	,00
29/5/2013	15,3000	-3,77%	15,9300	16,5000	15,3000	28.917	,00
28/5/2013	15,9000	2,32%	15,5400	16,9200	15,5400	13.801	,00
27/5/2013	15,5400	-0,19%	15,4800	16,2900	15,4500	4.350	,00
24/5/2013	15,5700	-1,14%	15,7500	16,0800	15,5400	10.072	,00
23/5/2013	15,7500	-6,25%	16,5000	16,5600	15,7500	9.571	,00
22/5/2013	16,8000	-0,53%	16,8900	16,9200	16,6200	10.940	,00
21/5/2013	16,8900	0,00%	16,0800	16,8900	16,0200	11.397	,00
20/5/2013	16,8900	-1,23%	16,8600	17,0700	16,6500	8.477	,00
17/5/2013	17,1000	-0,52%	17,4000	17,4000	16,5000	18.051	,00
16/5/2013	17,1900	-1,21%	17,1300	17,6100	16,6800	14.327	,00
15/5/2013	17,4000	3,76%	16,8000	17,5500	16,8000	26.861	,00
14/5/2013	16,7700	0,72%	16,6200	16,7700	16,4100	32.490	,00
13/5/2013	16,6500	0,91%	16,2000	16,7700	16,2000	9.492	,00
10/5/2013	16,5000	0,00%	16,8000	16,8000	16,0200	30.466	,00
09/5/2013	16,5000	0,73%	16,6500	16,9200	16,1100	25.220	,00
08/5/2013	16,3800	8,76%	15,5400	16,6200	15,4500	54.697	,00
02/5/2013	15,0600	-0,59%	15,0000	15,3000	14,8200	18.532	,00
30/4/2013	15,1500	-0,39%	15,1500	15,1500	14,6100	16.560	,00
29/4/2013	15,2100	-3,80%	15,5400	15,8100	14,9400	26.200	,00
26/4/2013	15,8100	-0,38%	16,1100	16,3500	15,5400	186.228	,00
25/4/2013	15,8700	2,32%	15,7500	15,9000	15,6000	14.347	,00
24/4/2013	15,5100	2,78%	15,2700	15,6000	15,0000	62.987	,00
23/4/2013	15,0900	0,80%	15,1200	15,8100	14,8200	19.185	,00
22/4/2013	14,9700	4,18%	14,6100	15,0000	14,6100	16.783	,00
19/4/2013	14,3700	-2,24%	14,7000	15,3000	14,1900	37.522	,00
18/4/2013	14,7000	-1,01%	14,8500	15,0000	14,5500	14.377	,00
17/4/2013	14,8500	3,99%	14,5800	14,8500	14,3100	12.818	,00
16/4/2013	14,2800	-1,45%	14,3700	14,9400	14,1300	14.855	,00
15/4/2013	14,4900	2,99%	13,6500	14,4900	13,6500	17.345	,00
12/4/2013	14,0700	-0,21%	14,1000	14,3100	13,2900	12.158	,00
11/4/2013	14,1000	6,09%	13,1400	14,1000	13,1400	10.965	,00
10/4/2013	13,2900	5,23%	12,5400	13,4400	12,5400	29.158	,00
09/4/2013	12,6300	5,51%	11,7900	12,7500	11,7900	12.218	,00
08/4/2013	11,9700	-2,68%	12,0300	12,1800	11,5200	28.457	,00
05/4/2013	12,3000	-5,75%	13,1100	13,1700	12,3000	18.198	,00
04/4/2013	13,0500	0,00%	13,0500	13,2900	12,8700	33.591	,00
03/4/2013	13,0500	3,33%	12,6000	13,2000	12,6000	10.575	,00
02/4/2013	12,6300	-3,22%	13,1700	13,1700	12,0900	20.847	,00
28/3/2013	13,0500	1,87%	13,3200	13,3200	12,7200	16.564	,00
27/3/2013	12,8100	-1,84%	13,0500	13,3200	12,0600	22.084	,00
26/3/2013	13,0500	-2,25%	13,4100	13,4100	12,7800	12.329	,00
22/3/2013	13,3500	3,73%	12,8100	13,6500	12,8100	20.601	,00
21/3/2013	12,8700	1,90%	12,9000	13,0800	12,6900	15.058	,00
20/3/2013	12,6300	-5,82%	13,0500	14,3100	12,6300	29.173	,00
19/3/2013	13,4100	-6,29%	13,6500	14,1000	13,2000	17.191	,00
15/3/2013	14,3100	0,63%	14,2200	14,4900	14,2200	13.653	,00
14/3/2013	14,2200	-2,27%	14,4600	14,7600	14,1900	8.910	,00
13/3/2013	14,5500	-0,21%	14,4900	14,8500	14,3100	32.205	,00
12/3/2013	14,5800	-7,25%	15,5100	15,5400	14,5800	43.164	,00
11/3/2013	15,7200	-2,96%	15,9000	16,1100	15,6300	4.677	,00
08/3/2013	16,2000	5,06%	15,4500	16,2000	15,4500	8.381	,00
07/3/2013	15,4200	-3,20%	15,7800	16,0200	15,4200	8.662	,00
06/3/2013	15,9300	-0,56%	15,7800	16,2600	15,7800	5.866	,00
05/3/2013	16,0200	1,91%	15,7200	16,2000	15,6900	11.138	,00
04/3/2013	15,7200	-4,20%	15,9900	16,0500	15,7200	11.741	,00
01/3/2013	16,4100	-1,08%	16,2900	16,5000	15,9300	9.260	,00
28/2/2013	16,5900	3,36%	15,9600	16,7400	15,9000	14.733	,00
27/2/2013	16,0500	2,29%	15,7800	16,2000	15,7200	7.780	,00
26/2/2013	15,6900	-2,43%	15,3600	16,1400	15,3600	18.093	,00
25/2/2013	16,0800	-1,65%	16,3500	16,6800	16,0500	7.022	,00
22/2/2013	16,3500	2,06%	16,2600	16,4400	15,6300	38.496	,00
21/2/2013	16,0200	-9,49%	17,4900	17,5500	16,0200	46.534	,00
20/2/2013	17,7000	-2,32%	18,1200	18,1500	17,7000	9.394	,00
19/2/2013	18,1200	3,25%	17,5200	18,2100	17,3100	6.273	,00
18/2/2013	17,5500	-2,17%	18,0900	18,0900	17,5200	10.678	188.993,14
15/2/2013	17,9400	0,50%	17,7000	18,1200	17,6700	13.629	243.923,96
14/2/2013	17,8500	-0,34%	17,9100	18,4200	17,5500	23.443	424.565,97
13/2/2013	17,9100	0,84%	18,2700	18,2700	17,4900	22.847	408.084,14
12/2/2013	17,7600	1,20%	17,8200	18,2100	17,4600	25.313	454.042,71
11/2/2013	17,5500	-2,01%	17,9100	18,0600	17,4000	16.507	292.902,88
08/2/2013	17,9100	-1,65%	18,2100	18,7800	17,9100	39.952	738.069,40
07/2/2013	18,2100	5,75%	17,2500	18,3000	17,2500	44.363	795.952,48
06/2/2013	17,2200	1,06%	17,1900	17,7000	16,8600	36.401	630.244,33
05/2/2013	17,0400	-0,35%	16,5900	17,2200	16,5900	10.783	183.421,77
04/2/2013	17,1000	2,52%	16,9200	17,1900	16,6500	10.565	179.511,24
01/2/2013	16,6800	-1,24%	16,8600	17,0700	16,3200	17.434	292.840,85
31/1/2013	16,8900	-1,40%	16,9800	17,0700	16,2000	27.128	452.520,17
30/1/2013	17,1300	-1,55%	17,1300	17,2800	16,9800	11.486	197.091,97
29/1/2013	17,4000	-1,36%	17,6400	17,8500	17,0400	38.824	674.654,21
28/1/2013	17,6400	9,91%	16,3800	17,6700	16,2900	86.815	1.481.804,76
25/1/2013	16,0500	1,33%	15,6900	16,1700	15,4200	13.215	209.112,06
24/1/2013	15,8400	-1,86%	16,1700	16,4100	15,5400	17.828	286.896,65
23/1/2013	16,1400	1,51%	15,9000	16,1400	15,9000	21.767	349.057,66
22/1/2013	15,9000	-0,38%	15,7500	16,0500	15,6000	12.885	204.356,22
21/1/2013	15,9600	1,72%	16,0200	16,1400	15,6900	13.840	220.326,73
18/1/2013	15,6900	1,36%	15,4800	15,9600	15,1800	31.173	488.032,86
17/1/2013	15,4800	-2,27%	15,8400	15,8400	15,2100	14.995	231.065,85
16/1/2013	15,8400	-1,86%	16,1400	16,3200	15,6000	9.628	152.809,43
15/1/2013	16,1400	1,51%	16,2000	16,4400	15,4800	20.131	323.135,10
14/1/2013	15,9000	0,00%	15,9000	16,7400	15,5400	32.125	520.406,83
11/1/2013	15,9000	-2,93%	16,3500	16,5000	15,9000	15.347	248.314,50
10/1/2013	16,3800	-1,09%	16,2300	16,8300	16,2000	32.267	533.512,46
09/1/2013	16,5600	0,00%	16,5000	16,6500	16,0800	61.830	1.014.254,75
08/1/2013	16,5600	2,99%	15,8100	16,9200	15,8100	29.727	490.494,78
07/1/2013	16,0800	-0,19%	16,5000	16,5000	15,6300	21.579	345.211,42
04/1/2013	16,1100	-0,19%	15,9600	16,5900	15,9000	21.658	353.574,69
03/1/2013	16,1400	-1,10%	16,0500	16,3500	16,0500	16.011	259.414,74
02/1/2013	16,3200	3,23%	16,1700	16,5000	15,6900	16.261	261.306,34
31/12/2012	15,8100	1,35%	15,7200	15,8700	15,5100	2.358	36.919,76
28/12/2012	15,6000	-3,17%	16,2000	16,2300	15,6000	10.930	173.282,50
27/12/2012	16,1100	2,48%	15,7800	16,2000	15,6000	24.505	388.435,15
21/12/2012	15,7200	0,19%	15,6900	15,7200	15,0900	19.112	292.743,43
20/12/2012	15,6900	0,58%	15,1800	15,7500	15,0900	10.052	154.841,79
19/12/2012	15,6000	8,79%	14,4600	15,6000	14,3400	20.486	308.707,45
18/12/2012	14,3400	0,42%	14,0100	14,5500	14,0100	7.219	103.499,40
17/12/2012	14,2800	2,37%	13,9500	14,5500	13,7400	10.169	144.111,03
14/12/2012	13,9500	-3,93%	14,9400	14,9400	13,9500	14.438	204.321,90
13/12/2012	14,5200	0,83%	14,4000	15,0300	14,1300	27.037	397.702,12
12/12/2012	14,4000	3,67%	13,8900	14,6700	13,6500	16.170	230.871,99
11/12/2012	13,8900	-0,64%	14,1000	14,1000	13,3800	21.679	298.381,46
10/12/2012	13,9800	3,56%	13,6800	14,0400	13,4400	5.001	68.664,98
07/12/2012	13,5000	-3,43%	13,8300	13,9800	13,5000	3.566	48.697,80
06/12/2012	13,9800	3,56%	13,6800	14,1900	13,6500	8.259	115.646,63
05/12/2012	13,5000	4,17%	12,9000	13,6500	12,6600	6.074	79.009,15
04/12/2012	12,9600	-3,36%	13,6800	13,6800	12,9600	4.085	54.225,49
03/12/2012	13,4100	-2,19%	13,5600	14,2500	13,2600	17.362	239.558,00
30/11/2012	13,7100	10,92%	12,4800	13,7100	12,4800	40.878	546.230,85
29/11/2012	12,3600	-6,36%	13,1700	13,2000	12,3600	9.838	126.047,92
28/11/2012	13,2000	0,00%	12,9000	13,4400	12,9000	8.039	106.555,81
27/11/2012	13,2000	1,15%	13,2000	13,5000	12,9600	12.782	168.412,85
26/11/2012	13,0500	-1,58%	13,2000	13,4700	13,0500	4.900	65.253,90
23/11/2012	13,2600	0,23%	13,1100	13,5000	13,0800	4.251	56.284,92
22/11/2012	13,2300	1,85%	13,5300	13,5600	13,1700	8.779	117.424,24
21/11/2012	12,9900	1,88%	12,6000	13,0200	12,5100	7.258	92.848,41
20/11/2012	12,7500	-1,16%	12,9900	13,0500	12,6900	3.509	45.166,58
19/11/2012	12,9000	0,94%	12,7800	13,0500	12,7500	9.111	117.146,63
16/11/2012	12,7800	-1,39%	13,1100	13,1100	12,6600	7.013	89.926,16
15/11/2012	12,9600	0,93%	13,0200	13,0800	12,7500	4.085	52.729,81
14/11/2012	12,8400	1,66%	12,7500	13,0200	12,6600	7.650	98.216,82
13/11/2012	12,6300	-3,66%	13,0800	13,0800	12,4500	27.996	354.916,42
12/11/2012	13,1100	0,23%	13,3500	13,3500	12,6300	7.458	96.454,89
09/11/2012	13,0800	1,87%	12,7500	13,2000	12,7200	5.241	67.653,75
08/11/2012	12,8400	-2,73%	13,5000	13,6800	12,3600	11.198	145.950,49
07/11/2012	13,2000	-4,35%	13,8000	13,8000	13,2000	12.455	166.423,83
06/11/2012	13,8000	-2,75%	13,6500	14,1900	13,2000	22.008	300.809,26
05/11/2012	14,1900	2,16%	13,7700	14,2500	13,7700	694	9.736,03
02/11/2012	13,8900	5,71%	13,3200	14,2200	13,3200	3.558	49.688,63
01/11/2012	13,1400	-1,57%	13,3500	13,7700	12,6000	26.756	352.646,15
31/10/2012	13,3500	-0,67%	13,4400	14,0100	13,0800	11.221	151.667,64
30/10/2012	13,4400	-0,88%	13,6500	13,8600	13,2300	7.235	99.177,20
29/10/2012	13,5600	-6,03%	14,4000	14,4000	13,1100	19.039	258.028,95
26/10/2012	14,4300	-1,43%	14,3700	14,5800	14,2800	2.487	35.906,46
25/10/2012	14,6400	-0,81%	14,7600	14,7600	14,1900	5.979	87.115,08
24/10/2012	14,7600	4,68%	13,8300	14,7600	13,5600	13.933	198.047,58
23/10/2012	14,1000	-6,75%	15,1200	15,1200	13,8000	12.198	177.014,66
22/10/2012	15,1200	6,78%	14,0700	15,2400	14,0700	31.937	476.516,61
19/10/2012	14,1600	-1,05%	14,4000	14,5500	14,1600	4.707	67.900,56
18/10/2012	14,3100	1,49%	14,2500	14,4900	14,0700	15.135	217.233,25
17/10/2012	14,1000	0,64%	14,0100	14,4000	13,9500	6.546	92.760,43
16/10/2012	14,0100	1,08%	13,7700	14,1600	13,5000	6.255	86.667,68
15/10/2012	13,8600	-1,28%	14,0400	14,5200	13,8000	15.486	217.480,54
12/10/2012	14,0400	6,36%	13,5000	14,2200	13,3500	30.282	418.325,23
11/10/2012	13,2000	-7,37%	14,6400	14,7000	13,1400	23.892	322.651,64
10/10/2012	14,2500	-1,04%	14,4000	14,6700	13,8900	20.196	289.107,93
09/10/2012	14,4000	-1,03%	14,7000	14,7000	14,2500	7.404	106.816,30
08/10/2012	14,5500	-4,90%	15,3000	15,4500	14,4000	7.484	111.134,96
05/10/2012	15,3000	4,08%	14,8800	15,3000	14,8500	6.520	97.932,18
04/10/2012	14,7000	3,16%	14,1900	14,7900	14,1900	13.061	190.581,45
03/10/2012	14,2500	-5,00%	15,0900	15,0900	14,1000	23.520	338.860,29
02/10/2012	15,0000	4,17%	14,4000	15,3000	14,4000	9.413	141.185,02
01/10/2012	14,4000	1,05%	14,1600	14,7300	14,1600	5.026	72.477,50
28/9/2012	14,2500	-2,66%	14,7000	15,4500	14,2500	24.573	360.806,75
27/9/2012	14,6400	2,74%	14,2200	14,6400	14,1900	12.138	175.051,94
26/9/2012	14,2500	3,26%	14,0400	14,9100	13,9200	9.356	133.514,10
25/9/2012	13,8000	4,55%	13,2600	13,9200	12,7200	6.196	83.396,62
24/9/2012	13,2000	-7,95%	14,3700	14,3700	13,2000	5.265	71.597,19
21/9/2012	14,3400	8,64%	13,5000	14,3400	13,5000	13.155	184.445,23
20/9/2012	13,2000	4,02%	12,6900	14,3100	12,4800	13.809	186.560,10
19/9/2012	12,6900	3,17%	12,5100	12,8400	12,4800	9.596	121.719,48
18/9/2012	12,3000	2,76%	11,9400	12,5100	11,5200	7.231	87.206,50
17/9/2012	11,9700	-0,25%	12,0000	12,1800	11,9100	13.078	156.966,26
14/9/2012	12,0000	-1,23%	12,1500	12,4500	12,0000	7.899	96.065,93
13/9/2012	12,1500	-6,25%	12,7500	12,7500	12,0000	11.836	146.062,05
12/9/2012	12,9600	4,10%	12,4200	12,9600	12,3900	17.534	223.318,54
11/9/2012	12,4500	-0,24%	12,4500	12,4800	11,8500	15.777	191.283,36
10/9/2012	12,4800	-0,48%	12,5400	12,6900	12,4200	10.048	126.173,15
07/9/2012	12,5400	6,09%	11,9400	12,5400	11,8800	19.505	239.602,39
06/9/2012	11,8200	6,49%	11,2200	11,8200	11,2200	15.857	181.644,58
05/9/2012	11,1000	3,06%	11,0400	11,3100	10,8000	24.800	274.600,49
04/9/2012	10,7700	3,46%	10,4400	11,1000	10,2600	73.589	774.233,78
03/9/2012	10,4100	-0,86%	10,4100	10,6200	10,3800	2.218	23.084,16
31/8/2012	10,5000	4,79%	10,1400	10,5900	10,0800	5.312	55.245,62
30/8/2012	10,0200	-1,47%	10,0800	10,2300	9,9900	2.577	25.970,41
29/8/2012	10,1700	1,50%	9,9900	10,2600	9,9900	3.267	33.160,60
28/8/2012	10,0200	-1,76%	10,2000	10,2600	10,0200	2.450	24.840,93
27/8/2012	10,2000	-2,86%	10,7400	10,9200	10,2000	6.848	72.081,33
24/8/2012	10,5000	0,29%	10,2600	10,6800	9,9900	4.104	42.960,02
23/8/2012	10,4700	1,16%	10,4100	10,9500	10,2000	6.191	65.716,60
22/8/2012	10,3500	0,58%	10,3200	10,7100	10,0800	5.048	52.617,09
21/8/2012	10,2900	4,26%	9,7800	10,4400	9,7800	3.675	37.032,26
20/8/2012	9,8700	3,13%	9,4500	9,8700	9,4500	7.810	74.955,83
17/8/2012	9,5700	-3,92%	9,9900	10,0500	9,5700	5.409	52.949,59
16/8/2012	9,9600	0,30%	10,0500	10,1100	9,9000	1.536	15.375,16
14/8/2012	9,9300	0,00%	10,0800	10,0800	9,9300	500	5.001,94
13/8/2012	9,9300	0,30%	10,1100	10,2600	9,7500	5.118	52.249,06
10/8/2012	9,9000	-4,35%	10,3800	10,3800	9,9000	11.840	119.690,98
09/8/2012	10,3500	2,37%	10,0500	10,3500	9,9600	4.036	40.785,07
08/8/2012	10,1100	-1,17%	10,2900	10,3800	9,8400	3.206	32.442,29
07/8/2012	10,2300	0,59%	10,2000	10,6200	9,9600	7.531	77.347,45
06/8/2012	10,1700	-0,29%	10,1100	10,3800	10,0500	3.322	33.981,55
03/8/2012	10,2000	3,66%	9,9900	10,2000	9,7500	3.016	30.037,87
02/8/2012	9,8400	-6,55%	10,5000	10,5000	9,7200	18.182	181.984,17
01/8/2012	10,5300	0,57%	10,5000	10,6800	10,2600	541	5.608,06
31/7/2012	10,4700	-2,24%	10,7100	10,9500	10,4700	1.236	13.202,71
30/7/2012	10,7100	0,85%	10,5600	11,1600	10,5600	6.192	66.681,36
27/7/2012	10,6200	-4,84%	11,3400	11,4000	10,6200	5.529	60.424,43
26/7/2012	11,1600	-1,85%	11,1900	11,3100	11,1300	915	10.251,90
25/7/2012	11,3700	2,99%	11,0100	11,5200	11,0100	1.020	11.432,60
24/7/2012	11,0400	2,22%	10,9800	11,2500	10,9800	1.090	12.079,53
23/7/2012	10,8000	-7,93%	11,7000	12,0900	10,8000	2.978	33.537,83
20/7/2012	11,7300	-2,01%	11,9700	12,1200	11,7300	1.375	16.405,22
19/7/2012	11,9700	2,31%	11,7300	11,9700	11,7300	482	5.712,93
18/7/2012	11,7000	1,83%	11,5500	11,8200	11,5500	1.713	20.079,92
17/7/2012	11,4900	-2,05%	11,7000	11,7600	11,4900	2.003	23.379,91
16/7/2012	11,7300	-2,25%	12,1500	12,1800	11,7300	678	8.167,60
13/7/2012	12,0000	2,30%	11,7300	12,1200	11,7300	4.593	54.639,99
12/7/2012	11,7300	1,03%	11,7000	12,0300	11,5800	3.143	37.089,37
11/7/2012	11,6100	-3,97%	11,9400	11,9400	11,6100	2.181	25.794,79
10/7/2012	12,0900	-4,73%	12,6900	12,7500	12,0900	2.326	28.687,70
09/7/2012	12,6900	1,68%	12,7200	12,7800	12,4800	17.463	218.702,48
06/7/2012	12,4800	-2,35%	12,5400	12,6000	12,3300	3.625	45.227,96
05/7/2012	12,7800	1,91%	12,7200	12,8700	12,5700	3.107	39.603,60
04/7/2012	12,5400	1,95%	12,3300	12,6900	12,3300	3.887	48.800,41
03/7/2012	12,3000	-3,53%	12,9000	12,9600	12,0300	8.475	106.933,88
02/7/2012	12,7500	0,24%	12,7200	12,9000	12,4800	4.179	53.059,50
29/6/2012	12,7200	6,00%	12,4500	12,7800	12,4500	8.828	111.175,24
28/6/2012	12,0000	0,00%	12,0000	12,1200	11,9700	4.707	56.496,55
27/6/2012	12,0000	0,25%	12,2700	12,3900	11,9700	4.689	56.588,99
26/6/2012	11,9700	-0,75%	11,9400	11,9700	11,7900	2.030	24.209,34
25/6/2012	12,0600	-1,95%	12,3000	12,7500	11,4300	21.305	262.817,85
22/6/2012	12,3000	-1,20%	12,3600	12,6900	12,1800	7.950	98.243,57
21/6/2012	12,4500	-3,49%	12,6900	12,7800	12,3300	7.084	87.758,32
20/6/2012	12,9000	4,88%	12,5700	12,9000	12,3000	12.631	160.793,38
19/6/2012	12,3000	7,89%	11,7000	12,3600	11,4900	19.221	230.825,77
18/6/2012	11,4000	7,04%	10,9500	11,4000	10,6500	50.911	561.891,94
15/6/2012	10,6500	9,91%	10,1400	10,6500	9,6600	15.975	162.042,33
14/6/2012	9,6900	5,90%	9,2400	9,9000	9,2400	18.137	173.997,89
13/6/2012	9,1500	-1,61%	9,2400	9,5100	9,1500	19.167	178.021,33
12/6/2012	9,3000	0,00%	9,1800	9,3900	9,1500	18.661	173.717,81
11/6/2012	9,3000	-0,32%	9,4500	9,7500	9,2100	18.382	172.848,63
08/6/2012	9,3300	0,97%	9,2100	9,4800	9,2100	3.923	36.816,97
07/6/2012	9,2400	2,67%	8,7600	9,4200	8,7000	13.057	120.186,67
06/6/2012	9,0000	0,33%	8,6400	9,2400	8,6100	18.240	163.033,17
05/6/2012	8,9700	-4,47%	9,3000	9,3000	7,8000	24.771	211.775,31
01/6/2012	9,3900	-5,72%	9,7500	9,8400	9,2400	4.533	42.829,71
31/5/2012	9,9600	3,43%	9,4800	10,1700	9,4800	16.871	168.199,19
30/5/2012	9,6300	-3,31%	10,0500	10,1100	9,6300	2.405	23.781,35
29/5/2012	9,9600	0,61%	10,1100	10,2300	9,9000	1.654	16.797,03
28/5/2012	9,9000	3,77%	9,5400	10,4400	9,5400	17.345	173.835,99
25/5/2012	9,5400	-0,31%	9,6000	10,2000	9,0900	8.660	83.399,08
24/5/2012	9,5700	-6,45%	10,1100	10,1100	9,5700	11.786	113.378,77
23/5/2012	10,2300	-0,29%	10,4100	10,4100	9,9000	1.611	16.209,62
22/5/2012	10,2600	-7,57%	10,5900	10,7700	10,0200	8.681	90.001,32
21/5/2012	11,1000	-2,89%	11,3400	11,3400	11,0400	4.449	49.448,02
18/5/2012	11,4300	-3,05%	11,4000	11,8800	11,2500	6.088	69.898,62
17/5/2012	11,7900	-1,75%	12,0000	12,4200	11,2200	10.394	123.726,17
16/5/2012	12,0000	1,27%	11,5500	12,1500	11,5500	35.852	430.414,37
15/5/2012	11,8500	-1,99%	11,8800	12,2700	11,7000	1.185	14.233,26
14/5/2012	12,0900	-4,05%	12,6000	12,6000	11,7000	23.620	289.913,40
11/5/2012	12,6000	0,00%	12,3300	12,6000	12,2400	14.684	184.236,76
10/5/2012	12,6000	2,19%	12,1800	12,6000	12,0000	39.041	482.726,38
09/5/2012	12,3300	-2,84%	12,2700	12,6600	12,2700	7.317	90.956,76
08/5/2012	12,6900	-3,86%	12,9000	13,1700	12,5400	17.088	218.886,50
07/5/2012	13,2000	-6,38%	12,6300	13,5000	12,1500	44.791	570.986,62
04/5/2012	14,1000	-4,08%	14,4000	14,4600	14,1000	2.790	40.159,43
03/5/2012	14,7000	-1,41%	14,6700	14,7000	14,6700	226	3.324,89
02/5/2012	14,9100	3,54%	14,5200	14,9400	14,4000	1.629	24.065,75
30/4/2012	14,4000	-1,23%	14,2200	14,7900	14,2200	585	8.375,34
27/4/2012	14,5800	0,00%	14,3100	14,5800	14,1600	1.682	24.256,42

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	350,0000	6,71 %	22,0000	827
ΦΑΙΣ	3,3950	3,82 %	0,1250	130.721
ΠΡΔ	0,5900	3,51 %	0,0200	45.875
ΕΚΤΕΡ	2,4500	3,38 %	0,0800	52.125
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112
EVR	2,0500	2,50 %	0,0500	39.630
CREDIA	1,4520	2,11 %	0,0300	382.912
ΙΝΤΕΤ	1,4600	2,10 %	0,0300	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΦΡΛΚ	4,4000	-5,07 %	-0,2350	187.657
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΝΑΚΑΣ	3,3800	-2,87 %	-0,1000	10
ΔΟΜΙΚ	2,2400	-2,61 %	-0,0600	41.217
ΕΛΣΤΡ	2,4000	-2,44 %	-0,0600	2.750
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	455.227
ΓΚΜΕΖΖ	0,4820	-2,23 %	-0,0110	67.851
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΦΡΙΓΟ	0,5220	-1,88 %	-0,0100	33.458

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1930	1,75 %	0,0550	12.308.694
ΑΛΦΑ	3,4860	0,03 %	0,0010	10.961.122
ΕΤΕ	11,9300	-0,25 %	-0,0300	9.977.800
ΠΕΙΡ	6,8320	0,06 %	0,0040	8.805.372
AKTR	7,6900	-1,16 %	-0,0900	6.738.517
MTLN	50,9500	-1,16 %	-0,6000	6.710.007
ΓΕΚΤΕΡΝΑ	22,4400	1,72 %	0,3800	5.340.340
BOCHGR	7,4800	0,27 %	0,0200	5.092.644
ΟΠΑΠ	18,9700	0,37 %	0,0700	4.732.515
ΜΠΕΛΑ	32,1400	0,63 %	0,2000	2.992.711

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0630	0,48 %	7.646.553	482,5χιλ.
ΕΥΡΩΒ	3,1930	1,75 %	3.853.453	12,31εκ.
ΑΛΦΑ	3,4860	0,03 %	3.147.070	10,96εκ.
ΠΕΙΡ	6,8320	0,06 %	1.287.814	8,81εκ.
AKTR	7,6900	-1,16 %	871.019	6,74εκ.
ΕΤΕ	11,9300	-0,25 %	834.134	9,98εκ.
ΚΑΙΡΟΜΕΖ	0,4145	-1,31 %	700.031	289χιλ.
BOCHGR	7,4800	0,27 %	678.390	5,09εκ.
ΙΝΛΟΤ	1,2200	-0,33 %	470.815	574,4χιλ.
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	455.227	97.380

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0630	0,48 %	7.646.553	0,61 %
ΤΖΚΑ	1,3800	-0,72 %	15.262	0,50 %
AKTR	7,6900	-1,16 %	871.019	0,43 %
ΚΕΚΡ	2,2400	1,82 %	81.862	0,41 %
ΦΡΛΚ	4,4000	-5,07 %	187.657	0,37 %
ΕΧΑΕ	6,9400	-0,14 %	202.754	0,34 %
ΚΥΡΙΟ	2,3000	1,32 %	24.239	0,32 %
EIS	1,2900	-0,15 %	46.559	0,30 %
ΦΑΙΣ	3,3950	3,82 %	130.721	0,29 %
ΔΟΜΙΚ	2,2400	-2,61 %	41.217	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,5900	3,51 %	45.875	8,77 %
ΚΕΚΡ	2,2400	1,82 %	81.862	7,73 %
ΑΤΕΚ	1,3400	-0,74 %	1.707	7,41 %
ΚΑΡΕΛ	350,0000	6,71 %	827	7,32 %
ΦΑΙΣ	3,3950	3,82 %	130.721	6,57 %
ΠΡΟΦ	7,1200	1,14 %	21.232	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΦΡΛΚ	4,4000	-5,07 %	187.657	5,50 %
ΔΡΟΜΕ	0,3930	-0,51 %	12.026	5,06 %
ΛΑΝΑΚ	1,4100	0,00 %	118	4,96 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%