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
30/8/2007	41,1000	3,87%	39,5700	41,2500	39,5400	9.709	399.434,86
29/8/2007	39,5700	0,23%	38,7000	39,6900	38,7000	12.147	481.862,44
28/8/2007	39,4800	-0,30%	39,6600	39,7200	38,9700	4.426	174.643,02
27/8/2007	39,6000	0,08%	39,4800	39,6600	39,0600	5.766	227.852,90
24/8/2007	39,5700	-1,05%	39,9900	39,9900	39,0900	5.785	230.294,20
23/8/2007	39,9900	0,23%	40,6800	40,8600	39,6900	28.760	1.166.849,38
22/8/2007	39,9000	1,60%	39,2700	40,1400	39,2700	22.718	903.766,30
21/8/2007	39,2700	-1,80%	39,6000	39,9900	39,0600	78.873	3.108.712,70
20/8/2007	39,9900	-0,15%	40,0500	40,6200	39,5700	33.005	1.335.643,70
17/8/2007	40,0500	0,00%	39,3900	40,0500	38,9100	19.383	772.953,50
16/8/2007	40,0500	-5,72%	42,0600	42,0600	39,4800	16.062	651.893,44
14/8/2007	42,4800	-2,21%	41,9400	43,8300	41,9400	18.049	777.598,74
13/8/2007	43,4400	2,04%	41,5500	43,4400	41,5500	3.739	158.444,70
10/8/2007	42,5700	-3,14%	43,4400	43,4400	41,9100	3.760	160.914,98
09/8/2007	43,9500	0,90%	43,5600	43,9500	43,3800	17.942	785.001,84
08/8/2007	43,5600	1,82%	42,8700	43,5600	42,3600	22.555	982.197,68
07/8/2007	42,7800	-1,04%	42,4200	43,4400	42,3000	6.188	266.219,72
06/8/2007	43,2300	-1,97%	43,0200	43,2300	41,9400	4.542	194.720,58
03/8/2007	44,1000	1,80%	43,3200	44,1600	43,3200	6.151	269.296,68
02/8/2007	43,3200	1,62%	44,2200	44,2200	42,6300	9.545	413.164,00
01/8/2007	42,6300	-3,73%	44,2800	44,2800	42,0600	9.066	389.642,34
31/7/2007	44,2800	2,50%	43,4400	44,4000	42,4200	7.951	344.666,84
30/7/2007	43,2000	-0,55%	43,0200	43,4400	42,9900	11.178	485.986,34
27/7/2007	43,4400	0,00%	41,8800	44,2200	41,8800	21.948	955.902,76
26/7/2007	43,4400	-4,30%	45,2100	45,2100	43,4400	9.206	408.930,68
25/7/2007	45,3900	-2,13%	44,8200	45,9600	44,7300	12.724	584.715,82
24/7/2007	46,3800	0,91%	45,3900	46,3800	45,3900	2.524	116.859,70
23/7/2007	45,9600	0,99%	45,3900	46,3800	44,4000	17.887	808.448,08
20/7/2007	45,5100	-0,85%	44,9100	45,9000	44,9100	3.593	163.973,80
19/7/2007	45,9000	-0,13%	45,3900	46,1400	45,3900	6.469	298.273,16
18/7/2007	45,9600	0,20%	45,3900	46,0800	44,9400	4.172	190.986,56
17/7/2007	45,8700	-1,48%	45,2100	45,8700	45,2100	666	30.585,00
16/7/2007	46,5600	0,00%	45,7800	46,5600	45,2100	8.143	373.812,56
13/7/2007	46,5600	2,58%	45,3900	46,5600	45,3900	43.469	2.003.556,40
12/7/2007	45,3900	0,00%	45,3900	45,7500	44,9700	1.252	57.138,98
11/7/2007	45,3900	-0,79%	45,6900	45,9600	45,3900	13.676	628.689,48
10/7/2007	45,7500	0,00%	44,5200	45,7500	44,5200	22.557	1.029.559,24
09/7/2007	45,7500	-0,46%	45,9600	45,9600	45,6000	20.240	934.628,30
06/7/2007	45,9600	0,20%	45,4200	45,9600	45,3900	50.105	2.303.375,62
05/7/2007	45,8700	1,46%	45,1800	45,9000	44,9700	3.111	142.010,96
04/7/2007	45,2100	0,00%	45,2100	45,7500	44,9700	44.184	2.009.362,58
03/7/2007	45,2100	0,33%	44,7900	45,3900	44,7900	13.009	589.254,52
02/7/2007	45,0600	-0,73%	44,4600	45,3900	44,4600	5.967	268.723,28
29/6/2007	45,3900	0,46%	44,8200	45,3900	44,8200	8.962	408.458,38
28/6/2007	45,1800	-0,46%	45,3900	45,6000	44,5200	8.689	394.633,98
27/6/2007	45,3900	-0,46%	45,3900	45,7500	44,9700	3.108	141.997,16
26/6/2007	45,6000	-0,26%	45,7200	45,7200	45,1800	8.270	377.538,56
25/6/2007	45,7200	-1,04%	46,2000	46,2000	45,3900	11.556	528.385,80
22/6/2007	46,2000	-1,16%	45,7500	46,7100	45,7500	4.359	203.300,90
21/6/2007	46,7400	-1,27%	47,3400	47,3400	45,7500	18.240	846.914,16
20/6/2007	47,3400	1,68%	48,2700	48,2700	46,3800	1.561	73.810,12
19/6/2007	46,5600	2,78%	45,3900	47,3400	45,3600	77.935	3.662.758,28
18/6/2007	45,3000	2,44%	44,4600	45,6000	44,4600	134.208	6.051.966,84
15/6/2007	44,2200	0,55%	43,9800	44,5800	43,8000	37.495	1.669.626,04
14/6/2007	43,9800	5,16%	43,4400	43,9800	43,3800	113.465	4.990.994,52
13/6/2007	41,8200	-5,43%	43,8000	43,8000	41,8200	6.947	302.465,58
12/6/2007	44,2200	-0,54%	44,4600	44,5800	44,1600	2.296	102.361,64
11/6/2007	44,4600	2,35%	43,4400	44,4600	43,4400	2.357	104.597,54
08/6/2007	43,4400	0,42%	41,4900	43,4400	41,4900	19.871	853.957,76
07/6/2007	43,2600	0,63%	42,9900	43,2600	42,3000	9.622	413.044,74
06/6/2007	42,9900	0,99%	43,6800	43,6800	41,7000	6.213	263.092,90
05/6/2007	42,5700	1,65%	41,8800	43,0200	41,4600	18.978	817.378,42
04/6/2007	41,8800	-0,71%	42,0600	42,0600	41,2200	45.158	1.893.433,26
01/6/2007	42,1800	-2,36%	43,2000	43,2300	42,0600	40.308	1.711.834,66
31/5/2007	43,2000	0,49%	43,4400	43,4400	42,8100	12.828	556.230,36
30/5/2007	42,9900	-1,85%	43,8000	43,8000	42,3600	25.540	1.104.158,94
29/5/2007	43,8000	0,41%	43,4400	44,0700	43,4400	9.212	406.925,74
25/5/2007	43,6200	-4,34%	43,8300	45,1500	43,6200	20.248	896.740,74
24/5/2007	45,6000	4,25%	44,2200	45,6000	43,8000	24.113	1.079.194,04
23/5/2007	43,7400	0,69%	41,7900	44,2200	41,7900	34.153	1.502.989,08
22/5/2007	43,4400	1,19%	42,9300	43,4400	42,9300	12.310	534.972,84
21/5/2007	42,9300	1,49%	42,5700	43,4400	42,2400	38.853	1.671.251,48
18/5/2007	42,3000	1,95%	41,7900	42,5700	41,6400	21.181	898.323,54
17/5/2007	41,4900	1,54%	40,8600	41,5500	40,8600	6.082	253.232,24
16/5/2007	40,8600	0,44%	40,5300	41,1000	40,4700	1.761	72.517,20
15/5/2007	40,6800	0,15%	40,2600	41,4000	40,2600	29.286	1.202.823,26
14/5/2007	40,6200	2,03%	39,8100	40,6200	38,9700	168.531	6.744.251,51
11/5/2007	39,8100	-1,70%	40,4700	40,4700	39,6000	81.168	3.230.508,34
10/5/2007	40,5000	-0,74%	40,4700	41,1000	40,4700	89.461	3.648.088,72
09/5/2007	40,8000	1,64%	40,4700	40,8600	40,4700	13.289	543.321,62
08/5/2007	40,1400	0,30%	40,1700	40,4700	39,5700	38.048	1.531.420,64
07/5/2007	40,0200	-0,07%	40,8000	40,8000	39,4800	119.196	4.734.703,54
04/5/2007	40,0500	1,14%	39,6000	40,6200	39,4800	23.660	956.125,44
03/5/2007	39,6000	-0,23%	39,9000	39,9000	38,3100	26.331	1.038.409,06
02/5/2007	39,6900	2,72%	38,7000	39,6900	38,7000	48.977	1.935.954,32
30/4/2007	38,6400	-2,42%	38,5800	39,0900	38,5800	13.836	538.833,20
27/4/2007	39,6000	0,15%	38,5200	39,8100	38,1000	17.963	709.002,02
26/4/2007	39,5400	-0,83%	39,8700	40,0200	39,4800	8.769	350.271,10
25/4/2007	39,8700	0,00%	39,9300	40,3500	39,8700	9.028	363.529,88
24/4/2007	39,8700	0,53%	38,5800	39,8700	38,5800	13.723	550.141,90
23/4/2007	39,6600	0,00%	39,4800	39,6600	39,0600	4.461	176.741,74
20/4/2007	39,6600	4,09%	38,1000	39,9900	38,1000	43.902	1.725.229,86
19/4/2007	38,1000	0,55%	37,7400	38,1900	37,5300	20.000	762.066,12
18/4/2007	37,8900	-0,24%	37,6200	38,5800	37,5300	6.866	262.026,58
17/4/2007	37,9800	-1,86%	37,8900	38,4600	37,7400	9.973	380.852,40
16/4/2007	38,7000	-1,45%	39,2400	39,4800	38,3100	12.230	474.747,74
13/4/2007	39,2700	1,47%	38,7000	39,8700	38,7000	21.285	841.553,70
12/4/2007	38,7000	-5,70%	40,5600	41,0100	38,5800	40.721	1.625.936,52
11/4/2007	41,0400	1,41%	41,0400	41,5500	40,5300	38.619	1.598.751,58
10/4/2007	40,4700	3,06%	39,4800	41,0400	39,2700	24.960	1.013.811,14
05/4/2007	39,2700	3,07%	38,1000	39,4800	37,5000	17.530	693.065,68
04/4/2007	38,1000	4,35%	36,5100	38,2500	36,3000	26.102	987.386,30
03/4/2007	36,5100	2,27%	35,4900	36,5100	35,4900	19.748	720.402,04
02/4/2007	35,7000	2,23%	35,4900	35,7000	34,9200	16.890	601.578,68
30/3/2007	34,9200	0,17%	34,5000	34,9200	34,5000	6.228	217.865,82
29/3/2007	34,8600	0,35%	34,6200	34,8600	34,6200	7.436	260.319,80
28/3/2007	34,7400	-0,17%	34,5000	34,8000	34,5000	11.054	386.039,64
27/3/2007	34,8000	-0,17%	34,8600	34,8600	34,5000	13.718	479.972,60
26/3/2007	34,8600	-0,77%	35,1300	35,2200	34,7400	4.775	167.543,40
23/3/2007	35,1300	1,47%	34,6200	35,1300	34,5600	19.997	700.359,72
22/3/2007	34,6200	3,13%	33,9300	34,6200	33,9300	16.806	582.992,56
21/3/2007	33,5700	-1,15%	33,9300	34,1400	33,5700	2.298	78.461,82
20/3/2007	33,9600	-0,53%	34,4700	34,4700	33,5400	6.505	221.461,88
19/3/2007	34,1400	0,00%	34,4700	34,6800	34,0200	1.970	67.733,16
16/3/2007	34,1400	0,62%	33,4500	34,3500	33,2100	3.420	116.261,76
15/3/2007	33,9300	1,16%	34,0500	34,5000	33,2100	7.129	245.617,54
14/3/2007	33,5400	-2,36%	33,3300	33,5400	33,1500	7.730	259.922,00
13/3/2007	34,3500	-0,43%	34,3500	34,5000	34,2600	23.328	807.979,96
12/3/2007	34,5000	1,95%	33,8400	34,6800	33,8400	27.885	964.341,38
09/3/2007	33,8400	-0,18%	33,7200	34,1100	33,5400	23.575	803.833,66
08/3/2007	33,9000	-0,09%	34,2900	34,2900	33,9000	11.349	389.221,82
07/3/2007	33,9300	2,91%	33,5400	34,3500	33,5400	78.530	2.689.750,48
06/3/2007	32,9700	3,19%	32,8500	33,4500	32,5800	83.344	2.784.623,42
05/3/2007	31,9500	2,21%	30,4800	32,4600	30,4800	56.332	1.803.214,24
02/3/2007	31,2600	3,68%	31,0800	31,6500	30,8400	59.934	1.883.578,78
01/3/2007	30,1500	-9,62%	33,5400	33,9300	30,1500	79.367	2.576.877,88
28/2/2007	33,3600	-3,30%	33,2100	33,9300	33,1500	17.378	585.716,68
27/2/2007	34,5000	-2,13%	35,1300	35,3400	34,0500	89.343	3.103.706,76
26/2/2007	35,2500	4,54%	33,7200	35,2500	33,7200	55.458	1.926.708,56
23/2/2007	33,7200	-0,27%	33,8400	34,1400	33,6000	43.289	1.471.582,24
22/2/2007	33,8100	1,08%	33,3300	33,8400	33,2100	29.302	991.077,98
21/2/2007	33,4500	-0,80%	33,7200	33,7200	32,3400	187.724	6.197.893,32
20/2/2007	33,7200	-0,62%	33,9300	34,0500	33,5400	43.332	1.470.649,98
16/2/2007	33,9300	-0,35%	34,0500	34,3500	33,7800	101.879	3.466.151,62
15/2/2007	34,0500	-1,22%	34,5000	34,5000	33,7200	41.993	1.439.717,48
14/2/2007	34,4700	1,59%	34,5000	34,5000	34,0500	10.905	375.835,96
13/2/2007	33,9300	-0,70%	34,1700	34,2300	33,6900	10.868	371.135,70
12/2/2007	34,1700	-0,96%	34,5000	34,5600	33,5700	68.182	2.359.520,94
09/2/2007	34,5000	-1,03%	34,7400	34,7400	34,5000	24.356	846.060,50
08/2/2007	34,8600	0,52%	34,5000	34,8600	34,5000	15.868	551.666,42
07/2/2007	34,6800	-0,69%	34,5600	34,9200	34,3500	35.259	1.224.125,78
06/2/2007	34,9200	-0,94%	34,3800	34,9200	34,3800	10.521	365.933,96
05/2/2007	35,2500	1,12%	34,8600	35,2500	34,3800	33.800	1.187.721,94
02/2/2007	34,8600	1,48%	34,3500	34,8600	34,1700	28.605	989.291,94
01/2/2007	34,3500	3,15%	32,9100	34,5000	32,9100	95.515	3.287.394,40
31/1/2007	33,3000	-1,86%	33,8400	34,6800	33,3000	142.129	4.904.274,52
30/1/2007	33,9300	-0,09%	33,9300	34,2300	33,6600	13.866	473.009,00
29/1/2007	33,9600	-1,22%	34,2300	34,3800	33,9300	10.440	358.639,46
26/1/2007	34,3800	-1,55%	34,7400	34,8600	34,3500	31.879	1.113.170,28
25/1/2007	34,9200	0,52%	34,7400	34,9800	34,7400	13.429	471.343,34
24/1/2007	34,7400	0,70%	34,4400	35,2500	34,1700	22.819	797.362,58
23/1/2007	34,5000	0,00%	34,4700	34,5000	34,0500	7.848	270.993,86
22/1/2007	34,5000	-0,52%	34,6800	34,9800	34,2300	15.660	543.245,64
19/1/2007	34,6800	-2,28%	34,8600	35,3400	34,5600	17.805	623.453,76
18/1/2007	35,4900	0,34%	35,6700	35,6700	34,8600	7.038	251.164,94
17/1/2007	35,3700	-0,51%	35,4300	35,7000	34,8000	40.716	1.442.850,54
16/1/2007	35,5500	-1,09%	34,8600	35,7600	34,8600	7.408	264.646,68
15/1/2007	35,9400	0,00%	35,9400	36,4500	35,2800	4.697	168.867,72
12/1/2007	35,9400	1,27%	35,4900	36,3000	35,4900	41.730	1.508.106,22
11/1/2007	35,4900	0,42%	35,3400	35,7900	35,3400	45.784	1.636.279,96
10/1/2007	35,3400	-0,25%	34,7400	35,3400	34,4400	14.267	501.732,26
09/1/2007	35,4300	-0,34%	35,5500	35,5500	35,1600	20.675	731.989,28
08/1/2007	35,5500	2,69%	34,7400	35,6700	34,7400	36.765	1.310.201,00
05/1/2007	34,6200	3,41%	33,4800	34,7400	33,3300	21.866	755.104,58
04/1/2007	33,4800	1,00%	33,2700	33,5700	33,2100	22.320	751.543,22
03/1/2007	33,1500	0,18%	32,8500	33,7200	32,8500	52.447	1.749.046,08
02/1/2007	33,0900	0,36%	32,9400	33,1800	32,7300	54.571	1.814.046,88
29/12/2006	32,9700	0,73%	32,7300	33,0600	32,5500	27.937	926.168,26
28/12/2006	32,7300	0,18%	32,6700	32,7300	32,4300	6.739	221.125,40
27/12/2006	32,6700	0,28%	32,6100	32,9700	32,6100	7.953	263.441,64
22/12/2006	32,5800	0,09%	32,5500	32,7900	32,4900	24.593	806.767,36
21/12/2006	32,5500	0,00%	32,1600	32,5500	32,1600	29.572	965.227,82
20/12/2006	32,5500	1,40%	32,1000	32,5500	32,1000	47.143	1.534.565,98
19/12/2006	32,1000	-2,19%	32,4600	32,4600	31,9200	23.055	744.137,88
18/12/2006	32,8200	1,48%	32,1900	33,0300	32,1600	19.115	630.648,78
15/12/2006	32,3400	0,00%	32,3400	32,5500	32,1600	17.024	553.812,32
14/12/2006	32,3400	-1,19%	32,7300	32,8200	32,3400	25.482	835.240,04
13/12/2006	32,7300	-1,00%	32,7300	32,8200	32,7000	20.253	667.132,40
12/12/2006	33,0600	-0,27%	32,9400	33,1500	32,5500	21.193	702.375,66
11/12/2006	33,1500	2,70%	32,2800	33,2100	32,2800	38.162	1.266.264,00
08/12/2006	32,2800	-1,37%	32,3700	32,5500	31,5600	30.902	1.005.131,44
07/12/2006	32,7300	-1,27%	33,1500	33,1500	32,4900	20.136	663.803,20
06/12/2006	33,1500	-0,36%	33,2100	33,3300	33,1500	17.625	588.027,10
05/12/2006	33,2700	0,18%	33,2100	33,2700	32,7900	7.282	243.272,26
04/12/2006	33,2100	0,82%	32,5500	33,2100	32,5500	20.827	691.238,64
01/12/2006	32,9400	-0,72%	32,5500	33,1800	32,5500	8.049	267.739,66
30/11/2006	33,1800	-0,72%	33,4200	33,4800	32,3700	6.261	209.288,98
29/11/2006	33,4200	-1,15%	33,7200	33,7200	33,1500	37.627	1.269.874,60
28/11/2006	33,8100	2,92%	32,3700	33,8100	31,8300	41.203	1.340.416,58
27/11/2006	32,8500	-3,27%	33,7800	33,9600	32,8500	19.499	660.284,80
24/11/2006	33,9600	-1,57%	34,1400	34,2600	33,9000	8.515	292.028,70
23/11/2006	34,5000	1,05%	33,8100	34,7400	33,8100	22.378	771.898,04
22/11/2006	34,1400	0,35%	34,0200	34,4700	34,0200	38.452	1.320.508,52
21/11/2006	34,0200	-0,35%	33,9300	34,6200	33,9300	46.584	1.603.984,30
20/11/2006	34,1400	-1,39%	34,5000	34,5600	34,1100	35.287	1.221.503,26
17/11/2006	34,6200	0,35%	34,5000	34,8600	34,5000	68.860	2.399.679,06
16/11/2006	34,5000	0,44%	34,2900	34,6200	34,1400	41.850	1.452.056,40
15/11/2006	34,3500	1,87%	33,7200	34,7400	33,5400	89.060	3.070.831,08
14/11/2006	33,7200	0,90%	33,4200	33,8100	32,9400	30.355	1.021.822,64
13/11/2006	33,4200	3,53%	31,7400	33,4200	31,7400	50.645	1.684.187,14
10/11/2006	32,2800	-0,83%	32,5500	32,9400	31,9800	22.805	741.658,00
09/11/2006	32,5500	0,00%	32,5500	33,0900	32,4300	36.555	1.199.349,22
08/11/2006	32,5500	-0,37%	32,6700	32,9400	32,5500	27.304	894.657,10
07/11/2006	32,6700	1,59%	32,1600	32,8200	32,1600	40.345	1.321.048,40
06/11/2006	32,1600	1,90%	31,5600	32,4900	31,5600	60.176	1.937.320,80
03/11/2006	31,5600	0,00%	32,2800	32,2800	31,5600	4.592	146.834,08
02/11/2006	31,5600	-0,19%	31,6200	31,7700	31,5600	5.884	187.133,94
01/11/2006	31,6200	-1,03%	31,9800	31,9800	31,5600	13.602	434.478,72
31/10/2006	31,9500	2,60%	31,0500	32,1600	31,0500	8.548	274.928,78
30/10/2006	31,1400	-0,57%	31,1700	31,2900	31,1100	1.967	61.644,98
27/10/2006	31,3200	-0,19%	31,0800	31,3800	31,0800	2.427	76.481,32
26/10/2006	31,3800	-0,38%	31,2300	31,9500	31,2300	11.360	361.255,62
25/10/2006	31,5000	0,57%	31,1700	31,9200	31,1700	14.704	468.811,10
24/10/2006	31,3200	0,10%	31,2900	31,8300	31,1700	3.359	106.076,60
23/10/2006	31,2900	0,38%	32,2200	32,2200	31,0200	10.680	336.816,96
20/10/2006	31,1700	-2,07%	31,9800	31,9800	31,0800	19.732	623.704,64
19/10/2006	31,8300	1,24%	31,4400	32,4900	31,4400	10.106	326.252,02
18/10/2006	31,4400	-0,38%	31,3800	31,7400	31,3800	22.773	723.077,10
17/10/2006	31,5600	-0,66%	31,5600	31,7400	31,3800	13.909	442.030,64
16/10/2006	31,7700	0,67%	31,3800	31,7700	31,3800	6.677	212.313,26
13/10/2006	31,5600	1,94%	31,3800	31,8600	31,2300	29.660	939.573,88
12/10/2006	30,9600	0,00%	30,6000	30,9600	30,6000	19.527	605.640,14
11/10/2006	30,9600	0,00%	30,7800	31,0200	30,7800	12.465	387.687,96
10/10/2006	30,9600	0,00%	30,9600	31,1700	30,9000	44.766	1.393.436,70
09/10/2006	30,9600	2,48%	30,3600	31,1700	30,3000	21.174	658.487,00
06/10/2006	30,2100	-1,85%	31,1700	31,7400	30,2100	51.109	1.608.540,26
05/10/2006	30,7800	2,50%	30,0300	31,1100	29,8800	48.024	1.475.873,26
04/10/2006	30,0300	0,30%	29,7300	30,0900	29,7300	48.466	1.456.216,28
03/10/2006	29,9400	1,11%	30,0300	30,0300	29,6400	20.245	609.150,44
02/10/2006	29,6100	-0,90%	30,0300	30,0300	29,5800	37.932	1.134.647,28
29/9/2006	29,8800	1,01%	29,6100	30,0300	29,4000	26.870	801.554,70
28/9/2006	29,5800	-0,20%	29,6400	29,8800	29,2800	7.788	232.296,80
27/9/2006	29,6400	-1,00%	29,9400	29,9400	29,6100	19.466	580.357,04
26/9/2006	29,9400	0,40%	29,6100	29,9400	29,4900	11.829	352.510,20
25/9/2006	29,8200	0,40%	29,7000	30,2100	29,4000	41.109	1.234.277,12
22/9/2006	29,7000	2,38%	29,0100	30,3900	29,0100	89.574	2.679.501,04
21/9/2006	29,0100	2,65%	28,2600	29,0700	28,2600	50.350	1.453.240,16
20/9/2006	28,2600	0,00%	27,9000	28,2600	27,9000	6.329	178.591,60
19/9/2006	28,2600	0,11%	28,2300	28,4700	28,2300	24.878	706.475,00
18/9/2006	28,2300	0,11%	27,9900	28,4100	27,6300	20.886	587.716,14
15/9/2006	28,2000	2,06%	27,6300	28,2300	27,6300	17.925	501.775,62
14/9/2006	27,6300	0,00%	27,4500	27,7500	27,4500	15.953	442.915,76
13/9/2006	27,6300	0,00%	27,6300	27,8400	27,5700	36.751	1.021.070,00
12/9/2006	27,6300	-0,32%	27,3300	27,6300	27,3300	21.435	595.345,88
11/9/2006	27,7200	-1,49%	28,0200	28,1100	27,6300	12.468	347.272,84
08/9/2006	28,1400	0,00%	28,0200	28,1400	27,9600	20.106	566.597,02
07/9/2006	28,1400	-1,68%	27,8400	28,6200	27,7500	8.522	240.859,56
06/9/2006	28,6200	0,32%	28,5900	28,7400	28,5900	5.964	171.891,74
05/9/2006	28,5300	1,06%	27,9000	28,5300	27,9000	32.842	932.950,82
04/9/2006	28,2300	0,43%	28,0200	28,3800	27,9900	13.346	378.472,88
01/9/2006	28,1100	0,11%	28,0800	28,2300	27,8400	6.092	170.946,60
31/8/2006	28,0800	0,43%	27,6600	28,0800	26,7000	14.162	396.982,36
30/8/2006	27,9600	0,22%	27,9000	28,2300	27,6300	1.352	37.809,52
29/8/2006	27,9000	0,87%	27,6600	28,2300	27,6600	37.376	1.050.235,94
28/8/2006	27,6600	-2,54%	28,3800	28,3800	27,6300	9.916	276.644,14
25/8/2006	28,3800	-0,11%	28,2900	28,5300	28,2900	5.036	143.874,58
24/8/2006	28,4100	2,05%	27,8400	28,5300	27,8400	12.560	355.447,60
23/8/2006	27,8400	-0,11%	27,6600	27,8400	27,5400	2.305	64.185,10
22/8/2006	27,8700	-1,38%	27,8700	28,2300	27,8700	4.798	135.226,08
21/8/2006	28,2600	-1,15%	28,5900	28,5900	28,2300	3.326	94.911,40
18/8/2006	28,5900	-0,94%	28,6500	28,7700	28,2900	1.219	34.976,60
17/8/2006	28,8600	-1,74%	29,2800	29,3400	28,7100	10.079	293.659,02
16/8/2006	29,3700	-0,51%	29,6100	29,6100	29,3400	3.395	100.462,02
14/8/2006	29,5200	1,76%	29,4900	29,6100	29,1000	3.039	90.055,40
11/8/2006	29,0100	0,00%	28,8300	29,2800	28,8300	4.673	136.788,42
10/8/2006	29,0100	-2,03%	28,6200	29,4900	28,6200	17.896	522.215,80
09/8/2006	29,6100	0,00%	29,5200	29,6100	29,4900	37.354	1.110.536,32
08/8/2006	29,6100	3,46%	28,8300	29,9400	28,8300	133.170	3.952.366,84
07/8/2006	28,6200	3,58%	27,6300	28,6200	27,5400	49.955	1.414.599,66
04/8/2006	27,6300	7,22%	25,8600	27,9900	25,8600	151.332	4.184.438,38
03/8/2006	25,7700	5,14%	24,6300	25,8600	24,4800	106.007	2.710.156,28
02/8/2006	24,5100	2,77%	23,8500	24,5100	23,7000	31.895	779.757,28
01/8/2006	23,8500	-0,62%	24,0000	24,0900	23,7000	4.560	109.933,58
31/7/2006	24,0000	3,90%	24,9300	24,9300	23,4600	3.854	94.138,96
28/7/2006	23,1000	-2,28%	23,6400	23,8800	23,1000	11.233	267.452,94
27/7/2006	23,6400	1,29%	23,3400	23,8200	23,3400	32.011	762.144,40
26/7/2006	23,3400	-0,51%	23,4600	23,4600	23,2200	26.488	620.563,40
25/7/2006	23,4600	1,03%	23,1000	23,4600	23,1000	2.514	58.902,40
24/7/2006	23,2200	2,11%	21,9000	23,3400	21,9000	9.302	216.968,64
21/7/2006	22,7400	-1,17%	23,2200	23,2200	22,7400	2.353	54.014,40
20/7/2006	23,0100	3,23%	22,2900	23,0100	22,2900	7.842	179.659,10
19/7/2006	22,2900	0,41%	22,1700	22,5000	21,8700	18.269	409.377,36
18/7/2006	22,2000	0,14%	21,7800	22,2000	21,7800	2.114	46.808,20
17/7/2006	22,1700	-3,15%	22,1400	22,4100	21,8100	17.017	379.353,88
14/7/2006	22,8900	-1,42%	22,6500	22,8900	22,1700	28.898	659.117,12
13/7/2006	23,2200	0,00%	22,8600	23,2800	22,8300	133.233	3.114.053,84
12/7/2006	23,2200	3,61%	22,5000	23,2800	22,5000	56.540	1.310.047,56
11/7/2006	22,4100	0,95%	21,7800	22,4100	21,7800	4.262	95.317,70
10/7/2006	22,2000	0,54%	21,6900	22,2900	21,6900	1.187	26.300,36
07/7/2006	22,0800	-0,81%	21,8100	22,3200	21,8100	2.615	58.167,08
06/7/2006	22,2600	1,09%	22,0200	22,3200	21,7500	3.699	82.009,60
05/7/2006	22,0200	2,23%	21,1500	22,0500	21,1500	44.357	968.793,38
04/7/2006	21,5400	-0,14%	21,6600	21,7800	21,3900	26.483	575.239,24
03/7/2006	21,5700	1,41%	21,3000	21,5700	21,3000	2.625	56.461,40
30/6/2006	21,2700	2,31%	20,7900	21,2700	20,5200	42.599	893.263,44
29/6/2006	20,7900	1,32%	20,5200	20,9400	20,5200	6.402	133.927,86
28/6/2006	20,5200	-0,58%	20,3100	20,7000	20,3100	3.080	63.464,10
27/6/2006	20,6400	-0,15%	20,6400	20,7000	20,1900	12.037	247.411,04
26/6/2006	20,6700	0,44%	20,5800	20,7000	20,1300	34.682	716.122,50
23/6/2006	20,5800	0,00%	20,1000	21,0900	20,1000	30.921	630.842,02

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.%