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
22/6/2006	20,4300	-0,15%	21,0300	21,1800	20,4300	19.380	408.572,94
21/6/2006	20,4600	-0,29%	20,1300	21,0300	20,1000	47.288	982.410,74
20/6/2006	20,5200	-3,12%	21,1500	21,1500	19,8900	28.515	588.461,88
19/6/2006	21,1800	3,52%	20,8800	21,1800	20,6700	22.866	482.691,62
16/6/2006	20,4600	1,34%	20,4600	20,5200	19,9200	10.457	213.937,80
15/6/2006	20,1900	4,50%	20,8200	20,8200	20,0100	10.285	210.599,80
14/6/2006	19,3200	0,00%	20,0700	20,1000	18,7800	215.188	4.192.289,74
13/6/2006	19,3200	-0,92%	18,3600	19,3800	18,3600	32.683	619.096,88
09/6/2006	19,5000	6,04%	18,7500	20,0100	18,7500	62.619	1.224.596,42
08/6/2006	18,3900	-7,54%	18,3600	19,2600	18,2400	21.159	402.496,54
07/6/2006	19,8900	-4,19%	20,3400	20,3400	19,3800	19.772	393.452,34
06/6/2006	20,7600	-3,76%	21,1500	21,3000	20,7600	40.392	858.292,24
05/6/2006	21,5700	0,00%	21,0900	21,6900	21,0900	5.073	109.236,68
02/6/2006	21,5700	1,13%	21,7500	21,7500	21,2100	11.680	251.632,28
01/6/2006	21,3300	-1,66%	21,3300	21,5700	21,0300	19.907	428.699,00
31/5/2006	21,6900	1,97%	21,2700	21,7500	20,9400	6.719	145.482,82
30/5/2006	21,2700	-1,66%	21,6300	21,8700	21,0600	33.792	730.268,38
29/5/2006	21,6300	1,55%	21,0600	21,8100	21,0600	13.547	293.883,30
26/5/2006	21,3000	1,00%	21,3900	21,7500	21,1500	41.017	882.123,00
25/5/2006	21,0900	-0,85%	21,1500	21,6600	21,0300	24.923	533.049,74
24/5/2006	21,2700	-7,08%	22,3200	22,5300	20,9400	52.101	1.123.159,42
23/5/2006	22,8900	0,00%	22,2900	23,7000	21,1500	29.200	671.265,40
22/5/2006	22,8900	-4,98%	23,4600	24,4200	22,0800	41.042	961.229,50
19/5/2006	24,0900	-0,12%	23,7600	24,6600	23,7600	23.560	571.350,68
18/5/2006	24,1200	-1,47%	23,7000	24,1200	22,7100	23.039	541.912,90
17/5/2006	24,4800	-1,57%	24,8700	25,1100	23,9700	30.138	749.439,42
16/5/2006	24,8700	2,35%	23,7300	24,8700	23,7000	27.940	685.739,28
15/5/2006	24,3000	-2,88%	25,0200	25,0500	24,3000	45.890	1.139.177,12
12/5/2006	25,0200	-0,12%	25,0500	25,2600	24,3600	55.081	1.385.071,34
11/5/2006	25,0500	2,58%	24,4200	25,1400	24,4200	48.563	1.211.153,90
10/5/2006	24,4200	6,41%	23,5200	24,6600	23,5200	165.762	3.998.715,06
09/5/2006	22,9500	1,59%	22,5900	23,2200	22,5900	76.128	1.774.661,76
08/5/2006	22,5900	0,94%	22,3800	23,2200	22,3800	19.831	454.547,54
05/5/2006	22,3800	-0,13%	22,1400	22,4400	22,0500	6.116	137.225,88
04/5/2006	22,4100	4,48%	21,6900	22,4400	21,4500	44.982	991.166,78
03/5/2006	21,4500	-2,59%	22,0200	22,0200	21,3300	11.860	256.513,06
02/5/2006	22,0200	4,41%	21,0600	22,0200	20,5200	41.495	870.867,68
28/4/2006	21,0900	-0,28%	21,1500	21,6600	20,7600	20.201	427.028,10
27/4/2006	21,1500	-3,95%	22,0200	22,0200	21,1500	13.623	294.156,44
26/4/2006	22,0200	-1,08%	21,6600	22,3800	21,6600	83.327	1.843.387,28
25/4/2006	22,2600	0,00%	22,2600	22,2900	21,1500	11.836	258.878,84
20/4/2006	22,2600	-0,13%	22,0800	22,2900	21,9000	15.527	346.767,48
19/4/2006	22,2900	0,00%	22,2000	22,3800	21,7800	61.970	1.380.811,68
18/4/2006	22,2900	-0,93%	22,2900	22,5000	22,2000	24.103	554.859,78
13/4/2006	22,5000	-1,06%	22,2600	22,7100	22,2600	4.755	107.862,66
12/4/2006	22,7400	-2,57%	23,2200	23,4000	22,6200	19.776	457.995,54
11/4/2006	23,3400	-0,51%	23,4600	23,5800	23,1600	16.377	384.475,88
10/4/2006	23,4600	-1,01%	23,7000	23,7000	23,2800	35.069	830.312,36
07/4/2006	23,7000	0,00%	23,7000	24,2400	23,4600	13.410	319.674,04
06/4/2006	23,7000	4,91%	22,5000	23,7000	22,5000	43.244	1.006.700,52
05/4/2006	22,5900	-0,26%	22,8600	22,8600	22,5300	3.161	71.908,88
04/4/2006	22,6500	1,21%	22,3800	22,7400	22,0500	14.017	315.916,22
03/4/2006	22,3800	-0,53%	22,5000	22,5300	22,2900	4.340	98.088,60
31/3/2006	22,5000	0,94%	21,7800	22,5000	21,7800	10.996	245.628,26
30/3/2006	22,2900	1,50%	21,6900	22,5300	21,6900	16.410	366.528,94
29/3/2006	21,9600	1,24%	21,6900	21,9900	21,5100	8.515	187.132,60
28/3/2006	21,6900	-2,17%	21,8700	21,9000	20,8200	18.951	410.204,88
27/3/2006	22,1700	0,00%	22,0800	22,1700	21,8100	4.566	101.551,90
24/3/2006	22,1700	2,21%	21,5700	22,2000	21,5700	11.007	242.772,04
23/3/2006	21,6900	0,00%	21,3900	22,2000	21,3900	28.695	629.897,60
22/3/2006	21,6900	0,00%	21,6900	21,7500	21,4500	6.368	138.816,00
21/3/2006	21,6900	0,14%	21,6600	21,6900	21,4200	6.128	133.118,72
20/3/2006	21,6600	0,14%	22,1400	22,1400	21,5700	14.297	313.797,18
17/3/2006	21,6300	-0,28%	21,6900	22,0800	21,0900	26.290	570.771,90
16/3/2006	21,6900	2,84%	21,0900	21,6900	21,0900	68.101	1.472.025,78
15/3/2006	21,0900	-2,77%	21,6900	22,3800	20,9400	175.057	3.842.755,70
14/3/2006	21,6900	0,84%	21,5100	22,1700	21,5100	52.296	1.146.128,12
13/3/2006	21,5100	6,54%	20,1900	21,8700	20,1900	53.766	1.162.369,02
10/3/2006	20,1900	0,90%	20,0100	20,5800	20,0100	29.988	611.199,76
09/3/2006	20,0100	1,37%	19,7400	20,2200	19,7400	25.985	522.814,06
08/3/2006	19,7400	-3,52%	19,7400	20,6400	18,6900	41.985	825.570,30
07/3/2006	20,4600	-0,58%	20,5800	20,9400	20,0100	29.443	609.222,40
03/3/2006	20,5800	0,73%	20,1300	21,0300	20,1300	17.427	360.955,20
02/3/2006	20,4300	-0,73%	20,1000	20,7000	20,1000	1.279.321	25.396.285,24
01/3/2006	20,5800	-2,70%	20,7600	21,0900	20,5800	60.204	1.256.053,84
28/2/2006	21,1500	-0,70%	21,1800	21,3000	20,9400	25.560	544.212,74
27/2/2006	21,3000	-1,25%	21,5100	21,7500	21,1500	11.285	243.903,38
24/2/2006	21,5700	-2,71%	22,0800	22,3200	21,5700	49.394	1.084.310,24
23/2/2006	22,1700	-0,54%	22,2900	22,2900	21,9000	17.364	386.687,24
22/2/2006	22,2900	2,48%	21,2100	22,5300	21,2100	79.890	1.780.608,28
21/2/2006	21,7500	3,87%	21,0900	21,7800	21,0000	48.138	1.048.404,92
20/2/2006	20,9400	4,33%	20,0700	21,0000	19,9800	37.480	779.693,98
17/2/2006	20,0700	2,29%	20,0100	20,0700	19,6800	26.866	537.824,90
16/2/2006	19,6200	2,67%	19,1100	20,1300	19,1100	65.768	1.303.154,80
15/2/2006	19,1100	0,95%	18,8100	19,5000	18,7800	65.299	1.256.384,54
14/2/2006	18,9300	0,16%	18,7800	18,9900	18,7500	11.578	219.968,54
13/2/2006	18,9000	-1,56%	18,9900	19,1400	18,6300	14.849	281.818,26
10/2/2006	19,2000	-0,62%	19,3200	19,3200	18,9300	37.819	729.730,80
09/2/2006	19,3200	2,06%	18,9300	19,3200	18,9300	46.736	905.800,06
08/2/2006	18,9300	-0,79%	18,6900	19,1400	18,6900	12.967	247.984,20
07/2/2006	19,0800	-0,16%	19,1100	19,1100	18,9300	18.873	362.042,68
06/2/2006	19,1100	-0,78%	18,9900	19,5000	18,9900	72.628	1.411.890,72
03/2/2006	19,2600	0,78%	19,0800	19,3200	18,9900	15.290	294.987,86
02/2/2006	19,1100	2,41%	18,6600	19,7400	18,5100	30.348	580.855,84
01/2/2006	18,6600	-0,48%	18,5100	18,7500	18,3900	11.965	223.197,92
31/1/2006	18,7500	-0,79%	18,8700	19,0200	18,7500	8.157	155.012,16
30/1/2006	18,9000	0,00%	18,8700	18,9900	18,5400	9.197	174.218,94
27/1/2006	18,9000	-2,78%	19,4400	19,4400	18,8700	17.617	338.718,50
26/1/2006	19,4400	-1,82%	19,8000	20,0100	19,1400	14.993	296.916,86
25/1/2006	19,8000	9,82%	17,9700	19,8000	17,9700	87.187	1.682.390,32
24/1/2006	18,0300	0,50%	17,9400	18,1800	17,8800	19.591	355.985,20
23/1/2006	17,9400	0,00%	17,4600	17,9400	17,4600	25.399	454.409,46
20/1/2006	17,9400	0,00%	17,9700	18,0300	17,0100	27.330	486.175,56
19/1/2006	17,9400	0,50%	17,6400	18,2700	17,6400	20.110	364.149,12
18/1/2006	17,8500	-1,16%	17,5800	17,9400	17,5500	22.153	395.708,00
17/1/2006	18,0600	-0,50%	17,8800	18,3600	17,8800	81.385	1.498.312,30
16/1/2006	18,1500	-0,17%	18,1800	18,3900	17,8800	29.378	536.088,52
13/1/2006	18,1800	1,17%	17,4300	18,1800	17,4300	37.213	674.942,12
12/1/2006	17,9700	0,50%	17,7600	18,1500	17,3400	12.020	215.646,94
11/1/2006	17,8800	-0,33%	17,7600	18,3000	17,3400	51.806	939.117,78
10/1/2006	17,9400	3,28%	17,1000	17,9400	17,0700	26.832	478.489,36
09/1/2006	17,3700	-0,69%	18,1500	18,1500	17,2200	16.263	285.801,30
05/1/2006	17,4900	1,75%	17,3700	17,5800	16,9800	23.723	410.761,98
04/1/2006	17,1900	-2,05%	17,5500	17,6100	16,8600	89.097	1.572.762,06
03/1/2006	17,5500	1,39%	17,0100	17,7300	17,0100	18.827	329.560,88
02/1/2006	17,3100	-1,37%	17,5800	17,5800	17,1900	1.552	27.062,86
30/12/2005	17,5500	3,36%	16,9800	17,5800	16,6800	7.494	128.996,36
29/12/2005	16,9800	0,71%	16,9800	16,9800	16,7100	13.655	230.968,30
28/12/2005	16,8600	-0,53%	17,4600	17,4600	16,7400	38.696	656.145,46
27/12/2005	16,9500	-0,35%	17,0700	17,0700	16,8000	45.165	765.517,54
23/12/2005	17,0100	1,25%	16,8000	17,0100	16,6200	12.995	218.787,22
22/12/2005	16,8000	-4,27%	17,5500	17,7300	16,6200	10.878	186.974,22
21/12/2005	17,5500	4,84%	16,8000	17,6100	16,8000	114.145	1.942.468,48
20/12/2005	16,7400	3,72%	16,3500	16,9800	16,2600	122.772	2.050.188,08
19/12/2005	16,1400	1,89%	15,8400	16,1400	15,8100	22.370	359.048,80
16/12/2005	15,8400	4,35%	15,4200	15,9300	15,3000	108.339	1.718.068,52
15/12/2005	15,1800	2,22%	14,8500	15,3000	14,7300	14.780	223.996,02
14/12/2005	14,8500	3,56%	14,2800	15,0000	14,2800	98.124	1.442.622,88
13/12/2005	14,3400	-0,42%	14,2200	14,4600	14,2200	45.487	655.370,58
12/12/2005	14,4000	0,84%	13,9800	14,4600	13,9800	48.092	688.876,86
09/12/2005	14,2800	0,00%	13,9800	14,3400	13,8600	3.970	56.507,70
08/12/2005	14,2800	-1,45%	14,0100	14,2800	14,0100	6.281	89.643,18
07/12/2005	14,4900	-0,62%	14,5800	14,5800	14,1300	10.951	158.270,88
06/12/2005	14,5800	-0,61%	14,6700	14,7000	14,4000	54.079	793.632,18
05/12/2005	14,6700	2,73%	13,8600	14,7000	13,8600	20.929	303.659,50
02/12/2005	14,2800	3,25%	13,8300	14,2800	13,8300	18.321	259.012,48
01/12/2005	13,8300	3,13%	13,4100	13,9800	13,2300	36.063	497.414,48
30/11/2005	13,4100	-0,45%	13,4100	13,5000	13,2300	50.957	684.220,78
29/11/2005	13,4700	0,67%	13,7400	13,7400	13,2900	30.220	409.013,60
28/11/2005	13,3800	0,00%	13,3800	13,4700	13,2600	14.446	194.352,06
25/11/2005	13,3800	-1,76%	13,7700	13,7700	13,2300	6.718	90.604,40
24/11/2005	13,6200	2,48%	13,3800	13,7400	13,2300	68.318	932.605,72
23/11/2005	13,2900	2,07%	12,9900	13,4100	12,7800	404.045	5.261.896,40
22/11/2005	13,0200	5,08%	12,2700	13,0200	12,2700	23.875	307.041,68
21/11/2005	12,3900	0,24%	12,5400	12,5400	12,3000	5.428	67.613,20
18/11/2005	12,3600	-1,90%	12,6600	12,6600	12,3000	4.712	58.750,20
17/11/2005	12,6000	0,00%	12,0600	12,7200	12,0600	7.479	94.363,00
16/11/2005	12,6000	3,45%	12,3900	12,6300	12,3600	42.463	532.502,80
15/11/2005	12,1800	0,00%	12,0300	12,1800	12,0300	5.196	62.954,80
14/11/2005	12,1800	1,75%	11,8500	12,1800	11,8200	11.692	141.757,40
11/11/2005	11,9700	0,25%	11,8200	11,9700	11,8200	3.255	39.147,40
10/11/2005	11,9400	0,25%	11,7600	11,9400	11,7600	10.235	122.188,60
09/11/2005	11,9100	0,00%	11,8200	11,9400	11,8200	7.821	93.638,80
08/11/2005	11,9100	0,76%	11,6400	11,9100	11,6400	11.687	139.303,40
07/11/2005	11,8200	2,07%	11,6400	11,8200	11,5800	20.267	238.551,70
04/11/2005	11,5800	1,05%	11,2200	11,6400	11,2200	90.983	1.047.975,80
03/11/2005	11,4600	2,14%	10,9800	11,4600	10,9800	18.444	211.995,00
02/11/2005	11,2200	4,18%	10,8300	11,2200	10,8300	12.216	136.510,20
01/11/2005	10,7700	-0,55%	10,6500	10,9500	10,6500	31.356	342.055,20
31/10/2005	10,8300	2,56%	10,5600	10,8600	10,5600	4.283	45.954,20
27/10/2005	10,5600	-0,85%	10,6200	10,6200	10,4700	3.608	38.271,20
26/10/2005	10,6500	0,00%	10,5600	10,8000	10,5600	2.011	21.520,80
25/10/2005	10,6500	-1,39%	10,7400	10,7400	10,6500	3.795	40.770,40
24/10/2005	10,8000	-2,17%	10,7400	10,9500	10,7400	2.026	21.972,40
21/10/2005	11,0400	1,10%	10,6200	11,0400	10,6200	5.206	56.540,00
20/10/2005	10,9200	0,00%	10,9200	11,0700	10,8300	41.430	458.614,00
19/10/2005	10,9200	-2,15%	10,6500	11,1600	10,6500	39.887	438.409,40
18/10/2005	11,1600	0,54%	11,1000	11,2800	11,1000	12.140	136.616,40
17/10/2005	11,1000	0,54%	10,8300	11,1900	10,8300	7.454	83.423,80
14/10/2005	11,0400	-0,54%	11,0400	11,1600	10,9800	8.466	94.519,40
13/10/2005	11,1000	2,21%	10,8600	11,2800	10,8600	33.195	371.149,00
12/10/2005	10,8600	1,12%	10,6500	10,9500	10,6500	12.614	137.910,80
11/10/2005	10,7400	-0,83%	10,5600	10,8600	10,5600	9.902	107.764,40
10/10/2005	10,8300	-0,28%	10,8300	11,0400	10,8000	19.477	213.446,80
07/10/2005	10,8600	1,97%	10,6500	10,8600	10,5600	27.848	302.056,40
06/10/2005	10,6500	-0,84%	10,7400	10,7700	10,5600	23.837	255.396,60
05/10/2005	10,7400	3,77%	10,2600	10,8000	10,2600	44.057	470.580,00
04/10/2005	10,3500	2,99%	10,0500	10,3800	9,9900	30.763	314.740,92
03/10/2005	10,0500	1,52%	9,9000	10,1400	9,9000	15.491	156.465,20
30/9/2005	9,9000	-0,90%	10,0500	10,0500	9,7800	15.778	157.983,96
29/9/2005	9,9900	0,60%	9,9300	9,9900	9,7500	12.185	119.927,80
28/9/2005	9,9300	0,61%	9,8700	10,0500	9,8700	44.579	446.778,60
27/9/2005	9,8700	-0,30%	9,9000	9,9000	9,7200	6.366	63.086,40
26/9/2005	9,9000	1,23%	9,7800	10,0200	9,7500	5.473	54.190,40
23/9/2005	9,7800	0,62%	9,7500	9,9300	9,7200	3.825	37.788,40
22/9/2005	9,7200	-0,61%	9,7500	9,7800	9,7200	4.531	44.355,20
21/9/2005	9,7800	-2,69%	10,0500	10,0500	9,7500	18.995	189.517,12
20/9/2005	10,0500	0,30%	10,0500	10,1400	10,0200	17.416	176.275,40
19/9/2005	10,0200	-2,05%	10,0200	10,1100	9,9300	7.529	75.963,00
16/9/2005	10,2300	0,00%	10,0200	10,2300	10,0200	2.898	29.430,00
15/9/2005	10,2300	0,00%	10,2600	10,3500	10,0500	8.159	84.080,00
14/9/2005	10,2300	0,59%	10,1700	10,4700	10,1100	31.058	322.106,40
13/9/2005	10,1700	5,28%	9,6600	10,1700	9,6600	30.520	309.630,38
12/9/2005	9,6600	-0,92%	9,7500	9,7800	9,6600	7.660	74.617,40
09/9/2005	9,7500	-2,99%	9,9900	9,9900	9,7500	3.180	31.388,20
08/9/2005	10,0500	1,52%	9,9000	10,0500	9,8700	5.391	54.053,80
07/9/2005	9,9000	-2,37%	10,1400	10,2300	9,8700	12.943	130.374,48
06/9/2005	10,1400	0,90%	10,0200	10,5600	9,9900	40.687	423.048,40
05/9/2005	10,0500	3,08%	9,7800	10,1700	9,7800	35.110	356.233,00
02/9/2005	9,7500	2,20%	9,5400	9,7500	9,5400	1.935	18.850,40
01/9/2005	9,5400	0,00%	9,5400	9,6000	9,4800	1.667	15.961,72
31/8/2005	9,5400	0,00%	9,4200	9,5400	9,2700	7.116	67.686,62
30/8/2005	9,5400	0,63%	9,4800	9,6000	9,4800	2.213	21.215,98
29/8/2005	9,4800	-1,25%	9,2400	9,4800	9,2400	8.290	78.601,20
26/8/2005	9,6000	0,63%	9,5400	9,6600	9,4200	3.558	34.224,00
25/8/2005	9,5400	0,00%	9,4800	9,6000	9,4200	63.110	605.079,80
24/8/2005	9,5400	-1,24%	9,5400	9,6000	9,4200	10.790	103.107,80
23/8/2005	9,6600	-2,13%	9,6000	9,8100	9,6000	3.110	30.097,40
22/8/2005	9,8700	0,92%	9,6600	9,8700	9,6600	4.409	43.258,64
19/8/2005	9,7800	0,00%	9,7500	10,0500	9,7500	19.745	195.287,56
18/8/2005	9,7800	-2,10%	9,9000	10,0500	9,5400	24.226	240.356,84
17/8/2005	9,9900	-2,63%	10,2600	10,2600	9,9900	10.627	107.527,20
16/8/2005	10,2600	4,59%	9,8700	10,2600	9,8700	34.561	351.651,60
12/8/2005	9,8100	0,00%	9,7500	9,8700	9,7200	7.100	69.851,60
11/8/2005	9,8100	-1,21%	9,9300	10,0500	9,8100	11.495	114.344,80
10/8/2005	9,9300	5,41%	9,5400	10,2300	9,5400	57.930	579.347,20
09/8/2005	9,4200	3,97%	9,2700	9,4800	9,2700	41.865	395.098,20
08/8/2005	9,0600	-0,66%	9,1200	9,1200	9,0600	21.352	195.044,40
05/8/2005	9,1200	0,00%	9,0600	9,1200	9,0600	19.805	181.022,00
04/8/2005	9,1200	-0,65%	9,0300	9,2400	8,9400	15.589	142.364,04
03/8/2005	9,1800	0,66%	9,1200	9,2400	8,9400	17.432	160.418,60
02/8/2005	9,1200	-0,33%	9,1500	9,4200	9,0600	24.457	227.219,00
01/8/2005	9,1500	0,00%	9,1500	9,4200	9,1500	25.374	235.014,20
29/7/2005	9,1500	0,00%	9,1500	9,1800	9,1200	9.757	89.723,20
28/7/2005	9,1500	0,33%	8,7300	9,1500	8,7300	26.009	238.566,60
27/7/2005	9,1200	0,66%	8,9400	9,1200	8,9100	25.851	236.008,54
26/7/2005	9,0600	1,34%	8,7900	9,0600	8,7900	10.945	98.643,00
25/7/2005	8,9400	0,34%	8,7000	9,0300	8,7000	9.399	84.496,20
22/7/2005	8,9100	-0,34%	8,9400	8,9400	8,8200	1.938	17.333,60
21/7/2005	8,9400	-1,32%	8,9400	9,0600	8,9100	7.310	65.960,40
20/7/2005	9,0600	0,67%	8,9400	9,0600	8,7000	11.328	102.481,04
19/7/2005	9,0000	2,04%	8,7000	9,0000	8,7000	5.185	46.569,80
18/7/2005	8,8200	-1,34%	8,8800	8,8800	8,7900	1.824	16.189,20
15/7/2005	8,9400	1,71%	8,8800	8,9400	8,7000	5.730	51.134,80
14/7/2005	8,7900	0,69%	8,7300	8,7900	8,7000	3.634	31.977,10
13/7/2005	8,7300	0,34%	8,5200	8,7300	8,5200	4.029	35.346,30
12/7/2005	8,7000	-1,02%	8,7300	8,7300	8,7000	1.986	17.360,80
11/7/2005	8,7900	2,45%	8,4600	8,8800	8,4600	6.743	59.102,80
08/7/2005	8,5800	2,14%	8,3400	8,5800	8,3400	1.668	14.271,20
07/7/2005	8,4000	-1,06%	8,4600	8,5800	8,3400	8.063	68.217,00
06/7/2005	8,4900	-0,35%	8,4600	8,5800	8,4600	3.064	26.226,80
05/7/2005	8,5200	-0,70%	8,4900	8,5800	8,3700	7.202	61.711,40
04/7/2005	8,5800	-1,38%	8,5800	8,6400	8,4900	2.247	19.423,40
01/7/2005	8,7000	-2,03%	8,5800	8,7900	8,5800	6.889	60.462,00
30/6/2005	8,8800	-0,34%	8,8800	8,9100	8,8200	9.072	81.100,80
29/6/2005	8,9100	0,00%	8,8200	8,9100	8,7900	3.028	27.132,60
28/6/2005	8,9100	-0,34%	8,8800	8,9100	8,7300	9.444	84.549,40
27/6/2005	8,9400	-0,67%	8,8800	9,0600	8,7900	2.449	22.058,20
24/6/2005	9,0000	-0,33%	8,7900	9,0000	8,7900	7.640	69.107,20
23/6/2005	9,0300	0,00%	9,0300	9,0600	8,8800	59.746	543.670,00
22/6/2005	9,0300	-0,33%	8,8200	9,0300	8,8200	43.662	396.587,60
21/6/2005	9,0600	0,00%	9,0000	9,0600	8,9100	20.581	186.571,00
17/6/2005	9,0600	0,00%	8,8800	9,1200	8,8800	20.848	189.514,20
16/6/2005	9,0600	0,00%	9,0300	9,1200	9,0000	27.662	252.330,00
15/6/2005	9,0600	-0,66%	9,0600	9,0600	9,0000	29.945	273.189,80
14/6/2005	9,1200	0,66%	9,0000	9,1800	9,0000	38.628	352.257,60
13/6/2005	9,0600	-0,98%	8,8800	9,1800	8,8800	32.278	293.774,20
10/6/2005	9,1500	0,99%	8,9100	9,3600	8,9100	24.966	230.352,60
09/6/2005	9,0600	-1,95%	9,0000	9,0600	8,9400	17.140	155.891,20
08/6/2005	9,2400	-1,91%	9,2400	9,3600	9,1500	39.586	368.280,80
07/6/2005	9,4200	0,64%	9,3600	9,4200	9,1800	44.171	413.124,40
06/6/2005	9,3600	2,63%	9,1500	9,4200	9,0600	59.760	558.071,28
03/6/2005	9,1200	2,36%	8,8800	9,1500	8,7900	50.224	455.946,80
02/6/2005	8,9100	3,48%	8,6400	8,9100	8,6400	44.030	388.650,20
01/6/2005	8,6100	1,41%	8,4900	8,6400	8,4900	5.095	43.988,40
31/5/2005	8,4900	0,00%	8,5200	8,6100	8,3700	13.368	114.073,60
30/5/2005	8,4900	-0,35%	8,4900	8,5800	8,4000	4.087	34.897,60
27/5/2005	8,5200	-1,39%	8,6400	8,6400	8,4000	14.010	120.284,40
26/5/2005	8,6400	1,77%	8,4900	8,6400	8,4600	63.861	549.493,92
25/5/2005	8,4900	0,35%	8,4600	8,5200	8,4600	51.060	435.448,80
24/5/2005	8,4600	2,92%	8,2800	8,4600	8,2500	26.685	224.592,40
23/5/2005	8,2200	0,00%	8,2200	8,2500	8,1600	11.386	94.148,34
20/5/2005	8,2200	0,74%	8,1000	8,2800	8,1000	21.765	179.674,40
19/5/2005	8,1600	0,00%	7,9800	8,1600	7,9800	2.434	19.857,80
18/5/2005	8,1600	0,00%	8,1000	8,1600	7,9800	6.244	50.760,80
17/5/2005	8,1600	0,74%	7,9200	8,1600	7,9200	7.771	63.086,60
16/5/2005	8,1000	3,85%	7,8000	8,1600	7,7400	27.485	220.681,80
13/5/2005	7,8000	1,17%	7,7100	7,8000	7,6500	7.181	56.000,20
12/5/2005	7,7100	-1,15%	7,7400	7,8600	7,7100	7.902	61.889,40
11/5/2005	7,8000	0,00%	7,7100	7,8000	7,7100	8.527	66.600,00
10/5/2005	7,8000	2,36%	7,7100	7,8600	7,6500	20.198	158.244,60
09/5/2005	7,6200	-1,55%	7,6500	7,7400	7,6200	4.440	34.308,00
06/5/2005	7,7400	-1,53%	7,8600	7,8600	7,7100	10.391	81.037,20
05/5/2005	7,8600	-0,76%	7,8000	7,9800	7,8000	8.315	66.049,00
04/5/2005	7,9200	-0,75%	7,8000	7,9800	7,8000	9.464	75.113,40
03/5/2005	7,9800	-0,75%	8,0400	8,1000	7,8600	9.600	76.957,80
28/4/2005	8,0400	-0,74%	8,1000	8,1000	7,9200	4.480	35.970,00
27/4/2005	8,1000	0,00%	8,0400	8,1600	7,9800	4.939	40.110,40
26/4/2005	8,1000	-1,46%	8,1000	8,2800	8,1000	1.870	15.483,00
25/4/2005	8,2200	-1,44%	8,1000	8,2800	8,1000	453	3.744,20
22/4/2005	8,3400	1,09%	8,0400	8,3400	8,0400	4.812	39.877,40
21/4/2005	8,2500	0,00%	8,1600	8,2500	8,0400	4.294	35.263,00
20/4/2005	8,2500	0,00%	8,3400	8,3400	8,1600	3.023	25.020,80
19/4/2005	8,2500	-0,36%	8,2800	8,4000	8,2500	10.361	86.636,00
18/4/2005	8,2800	-3,50%	8,2800	8,3400	8,2200	11.480	95.945,80
15/4/2005	8,5800	0,70%	8,2800	8,6100	8,2200	55.611	472.409,80
14/4/2005	8,5200	0,35%	8,6100	8,6100	8,4000	67.076	573.380,80
13/4/2005	8,4900	0,35%	8,2500	8,4900	8,2500	8.426	71.514,20
12/4/2005	8,4600	2,17%	8,2200	8,4900	8,2200	36.199	305.109,00
11/4/2005	8,2800	0,00%	8,4600	8,4600	8,2500	1.915	16.001,60

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.%