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
08/4/2005	8,4900	0,00%	8,5800	8,6100	8,4000	37.963	324.508,20
07/4/2005	8,4900	1,43%	8,3400	8,5200	8,3400	55.585	473.936,00
06/4/2005	8,3700	0,00%	8,3700	8,4000	8,1000	14.670	123.211,40
05/4/2005	8,3700	0,00%	8,1000	8,4600	8,1000	14.660	123.570,80
04/4/2005	8,3700	0,00%	8,2200	8,3700	8,1000	26.840	222.212,20
01/4/2005	8,3700	2,57%	7,9200	8,3700	7,9200	35.644	295.985,20
31/3/2005	8,1600	0,74%	8,1000	8,2800	8,1000	30.410	250.734,08
30/3/2005	8,1000	-0,74%	8,1600	8,1600	7,9800	23.565	191.942,60
29/3/2005	8,1600	0,00%	8,1600	8,2200	7,9800	14.393	117.840,00
24/3/2005	8,1600	0,74%	8,1000	8,2500	8,1000	11.007	89.801,60
23/3/2005	8,1000	0,00%	8,1000	8,2200	7,9800	26.598	217.353,00
22/3/2005	8,1000	0,00%	7,8000	8,1600	7,7400	39.343	317.705,00
21/3/2005	8,1000	-2,88%	8,3400	8,3700	7,8600	55.047	447.699,40
18/3/2005	8,3400	2,96%	8,2500	8,3700	7,9200	29.973	247.018,76
17/3/2005	8,1000	-3,57%	8,2800	8,3400	7,9800	53.409	442.471,60
16/3/2005	8,4000	-0,71%	8,3700	8,5200	8,3400	50.168	425.884,60
15/3/2005	8,4600	2,17%	8,2500	8,5200	8,2500	33.649	284.421,00
11/3/2005	8,2800	1,47%	8,1600	8,4000	8,1600	22.013	183.420,40
10/3/2005	8,1600	-2,51%	8,3700	8,3700	8,1000	23.413	193.020,20
09/3/2005	8,3700	-0,36%	8,2800	8,3700	8,2800	16.378	137.559,60
08/3/2005	8,4000	-1,41%	8,4900	8,5800	8,2500	77.956	665.772,80
07/3/2005	8,5200	3,27%	8,2200	8,5800	8,2200	123.282	1.045.999,78
04/3/2005	8,2500	4,17%	7,9200	8,2500	7,9200	23.267	190.486,60
03/3/2005	7,9200	1,54%	7,8000	8,0400	7,7400	19.412	154.104,20
02/3/2005	7,8000	-3,70%	8,1000	8,1000	7,7100	35.987	283.419,40
01/3/2005	8,1000	-1,82%	8,1000	8,2500	7,9800	30.176	246.198,00
28/2/2005	8,2500	-1,08%	7,9800	8,2800	7,9800	12.372	102.242,60
25/2/2005	8,3400	1,09%	8,1000	8,3700	8,1000	23.993	198.707,00
24/2/2005	8,2500	3,38%	8,0400	8,2800	7,9800	35.020	287.675,00
23/2/2005	7,9800	-2,21%	7,9800	8,2200	7,9200	21.438	173.392,60
22/2/2005	8,1600	-1,45%	8,4000	8,4000	8,1000	27.268	224.680,40
21/2/2005	8,2800	-1,08%	8,3700	8,5800	8,2200	96.169	815.297,40
18/2/2005	8,3700	3,33%	8,1600	8,4600	7,9800	74.932	622.082,20
17/2/2005	8,1000	1,50%	7,8600	8,1000	7,8600	56.916	460.214,40
16/2/2005	7,9800	0,76%	8,0400	8,1600	7,8600	87.168	704.632,00
15/2/2005	7,9200	2,72%	7,7100	7,9200	7,6500	77.689	611.730,80
14/2/2005	7,7100	2,39%	7,4700	7,7100	7,4700	51.316	394.257,64
11/2/2005	7,5300	2,45%	7,3800	7,5900	7,2900	48.742	366.586,60
10/2/2005	7,3500	1,66%	7,1400	7,3800	7,1400	38.683	283.118,20
09/2/2005	7,2300	-1,63%	7,3500	7,3800	7,1400	27.516	200.543,20
08/2/2005	7,3500	-0,81%	7,4100	7,5300	7,1700	130.085	963.735,00
07/2/2005	7,4100	5,11%	7,0800	7,4700	7,0800	102.297	748.180,40
04/2/2005	7,0500	0,00%	7,0500	7,1700	7,0200	23.923	170.524,80
03/2/2005	7,0500	0,43%	7,0800	7,0800	6,9600	19.346	137.345,20
02/2/2005	7,0200	-0,85%	7,0800	7,2300	6,9300	44.121	315.589,00
01/2/2005	7,0800	0,00%	7,0500	7,1700	6,9600	41.647	296.010,40
31/1/2005	7,0800	0,43%	7,0500	7,2600	7,0200	60.469	435.816,20
28/1/2005	7,0500	1,29%	6,9600	7,3500	6,9000	67.388	481.716,20
27/1/2005	6,9600	-0,85%	7,0200	7,0500	6,8100	25.047	174.779,80
26/1/2005	7,0200	1,30%	6,9300	7,0500	6,8400	25.006	175.212,80
25/1/2005	6,9300	0,43%	6,9000	7,0800	6,8400	70.568	493.629,80
24/1/2005	6,9000	0,88%	6,8400	6,9300	6,6900	53.288	366.756,60
21/1/2005	6,8400	1,79%	6,6600	6,8400	6,6600	11.934	81.756,60
20/1/2005	6,7200	-0,88%	6,6900	6,7800	6,6000	9.898	66.613,20
19/1/2005	6,7800	1,35%	6,6300	6,7800	6,6000	14.317	96.397,40
18/1/2005	6,6900	-0,45%	6,6300	6,7200	6,6300	11.556	77.678,40
17/1/2005	6,7200	-1,32%	6,7200	6,8100	6,6600	18.576	125.675,80
14/1/2005	6,8100	-1,30%	6,8400	6,9000	6,7800	17.603	121.045,80
13/1/2005	6,9000	1,32%	6,7200	6,9000	6,7200	20.037	138.343,80
12/1/2005	6,8100	1,79%	6,6900	6,8400	6,6900	33.895	232.738,60
11/1/2005	6,6900	-1,33%	6,6900	6,7200	6,6600	6.098	41.147,40
10/1/2005	6,7800	0,00%	6,7800	6,8400	6,7200	6.385	43.626,20
07/1/2005	6,7800	1,80%	6,6000	6,8400	6,6000	14.462	98.454,60
05/1/2005	6,6600	-2,63%	6,6900	6,7200	6,6300	13.672	92.162,20
04/1/2005	6,8400	-1,30%	6,8100	6,9000	6,7200	21.449	147.446,20
03/1/2005	6,9300	-2,12%	6,9000	7,0500	6,9000	24.482	171.890,00
31/12/2004	7,0800	3,51%	6,7200	7,0800	6,7200	37.776	265.547,80
30/12/2004	6,8400	0,44%	6,6000	6,8400	6,6000	13.168	90.049,00
29/12/2004	6,8100	0,44%	6,6000	6,8400	6,6000	34.087	232.535,80
28/12/2004	6,7800	1,80%	6,6300	6,8100	6,5400	10.855	72.989,80
27/12/2004	6,6600	3,74%	6,4200	6,6600	6,4200	12.851	84.968,40
24/12/2004	6,4200	0,00%	6,3900	6,5100	6,3900	2.202	14.306,00
23/12/2004	6,4200	-0,47%	6,4500	6,5100	6,3300	9.147	59.206,00
22/12/2004	6,4500	0,47%	6,4500	6,5100	6,3900	3.583	23.241,20
21/12/2004	6,4200	-1,38%	6,4500	6,5400	6,4200	6.491	42.165,60
20/12/2004	6,5100	-2,69%	6,5400	6,6900	6,5100	12.336	81.526,00
17/12/2004	6,6900	0,45%	6,6900	6,7200	6,5100	15.022	99.616,40
16/12/2004	6,6600	0,45%	6,6000	6,6900	6,5400	13.430	89.578,40
15/12/2004	6,6300	-1,34%	6,6000	6,6300	6,5400	11.233	74.626,20
14/12/2004	6,7200	-0,88%	6,6900	6,7200	6,6300	17.502	117.850,40
13/12/2004	6,7800	-0,44%	6,7200	6,8100	6,7200	7.171	49.038,00
10/12/2004	6,8100	-1,73%	6,7800	6,9600	6,7800	10.618	73.297,40
09/12/2004	6,9300	-0,43%	6,9600	7,0500	6,8400	18.737	131.394,40
08/12/2004	6,9600	0,87%	6,8100	7,1700	6,7800	76.913	543.866,00
07/12/2004	6,9000	1,32%	6,8100	6,9000	6,7800	34.037	234.844,00
06/12/2004	6,8100	0,00%	6,7800	6,9000	6,7800	28.020	192.536,60
03/12/2004	6,8100	2,71%	6,6000	6,9300	6,6000	81.060	557.434,60
02/12/2004	6,6300	0,45%	6,6600	6,6600	6,6000	12.705	84.997,40
01/12/2004	6,6000	2,80%	6,4200	6,6000	6,3900	9.343	61.275,00
30/11/2004	6,4200	-3,17%	6,5400	6,6000	6,4200	17.411	113.720,20
29/11/2004	6,6300	0,45%	6,6300	6,6900	6,5100	23.005	153.712,40
26/11/2004	6,6000	-0,45%	6,6300	6,6600	6,5400	19.297	128.497,60
25/11/2004	6,6300	1,84%	6,5100	6,6300	6,4200	24.850	163.766,00
24/11/2004	6,5100	1,40%	6,4200	6,5400	6,4200	23.479	153.475,40
23/11/2004	6,4200	-1,83%	6,4500	6,6300	6,3300	25.188	164.106,80
22/11/2004	6,5400	-2,24%	6,5400	6,6300	6,4500	22.653	149.199,40
19/11/2004	6,6900	0,00%	6,6900	6,7800	6,6300	15.929	107.679,80
18/11/2004	6,6900	-1,33%	6,7200	6,7800	6,5100	18.016	121.664,40
17/11/2004	6,7800	1,35%	6,6000	6,7800	6,6000	9.199	62.347,80
16/11/2004	6,6900	-0,45%	6,6900	6,7800	6,6600	9.011	60.949,00
15/11/2004	6,7200	0,45%	6,6600	6,8100	6,6600	23.368	158.616,80
12/11/2004	6,6900	-1,33%	6,6900	6,8400	6,6300	20.687	140.687,40
11/11/2004	6,7800	1,35%	6,6900	6,8100	6,6900	23.776	162.179,40
10/11/2004	6,6900	2,76%	6,5100	6,7200	6,5100	57.209	383.642,40
09/11/2004	6,5100	0,00%	6,3900	6,5400	6,3900	32.000	209.340,80
08/11/2004	6,5100	-1,36%	6,6000	6,6300	6,4200	34.959	229.053,80
05/11/2004	6,6000	0,92%	6,4200	6,6600	6,4200	45.023	298.020,00
04/11/2004	6,5400	2,35%	6,3000	6,5400	6,2700	38.623	250.111,40
03/11/2004	6,3900	0,00%	6,3300	6,3900	6,2700	14.212	90.807,60
02/11/2004	6,3900	1,43%	6,2700	6,3900	6,2100	20.158	128.801,60
01/11/2004	6,3000	-0,47%	6,3000	6,3300	6,2100	9.459	59.752,80
29/10/2004	6,3300	3,94%	6,0900	6,3300	6,0900	30.494	191.899,80
27/10/2004	6,0900	-1,93%	6,1800	6,2100	6,0600	30.263	186.205,00
26/10/2004	6,2100	-1,43%	6,3000	6,3300	6,2100	17.472	109.874,40
25/10/2004	6,3000	-0,47%	6,2100	6,3300	6,2100	23.292	147.011,60
22/10/2004	6,3300	-1,40%	6,5100	6,5100	6,2700	33.724	216.340,00
21/10/2004	6,4200	-0,47%	6,4500	6,6300	6,3900	54.790	360.005,60
20/10/2004	6,4500	5,39%	6,1200	6,5100	6,1200	93.296	596.925,80
19/10/2004	6,1200	3,55%	5,8500	6,1800	5,8500	44.626	119.531,80
18/10/2004	5,9100	0,00%	5,8500	5,9400	5,8500	8.109	48.120,50
15/10/2004	5,9100	-0,51%	5,9400	5,9400	5,8800	8.229	48.893,00
14/10/2004	5,9400	-1,00%	6,0000	6,0000	5,9100	10.724	64.041,40
13/10/2004	6,0000	0,00%	5,9400	6,0600	5,9400	4.163	24.969,00
12/10/2004	6,0000	-1,48%	5,9400	6,0600	5,9400	2.091	12.621,40
11/10/2004	6,0900	-1,46%	6,1800	6,1800	6,0000	2.577	15.749,35
08/10/2004	6,1800	0,00%	6,0900	6,1800	6,0000	7.171	43.760,40
07/10/2004	6,1800	0,00%	6,0000	6,1800	6,0000	6.022	37.055,80
06/10/2004	6,1800	0,98%	6,0000	6,2100	5,9400	18.898	114.389,80
05/10/2004	6,1200	-0,97%	6,1200	6,2100	6,1200	14.150	87.543,60
04/10/2004	6,1800	4,57%	5,9100	6,1800	5,9100	35.150	216.070,50
01/10/2004	5,9100	0,51%	5,8200	5,9400	5,8200	7.519	44.766,90
30/9/2004	5,8800	0,00%	5,8200	5,9100	5,8200	4.787	28.166,00
29/9/2004	5,8800	0,51%	5,9400	6,0000	5,8500	21.765	129.734,60
28/9/2004	5,8500	-1,52%	5,9400	5,9400	5,8500	18.187	107.773,00
27/9/2004	5,9400	-2,46%	5,9400	6,0900	5,9400	8.401	50.483,20
24/9/2004	6,0900	-0,49%	6,0000	6,0900	6,0000	7.947	48.245,80
23/9/2004	6,1200	0,49%	6,0000	6,2100	6,0000	9.121	56.284,40
22/9/2004	6,0900	2,53%	5,9400	6,3000	5,8200	82.333	503.756,40
21/9/2004	5,9400	3,66%	5,7000	5,9400	5,7000	19.649	115.396,50
20/9/2004	5,7300	0,53%	5,7000	5,7600	5,7000	7.524	43.422,10
17/9/2004	5,7000	0,00%	5,7300	5,7600	5,7000	8.204	47.323,20
16/9/2004	5,7000	0,00%	5,6100	5,7900	5,5800	88.801	506.701,10
15/9/2004	5,7000	3,26%	5,4900	5,7300	5,3400	117.758	636.608,20
14/9/2004	5,5200	-3,16%	5,7000	5,7000	5,4600	36.008	201.253,20
13/9/2004	5,7000	-1,55%	5,8200	5,8200	5,7000	19.563	112.738,60
10/9/2004	5,7900	-0,52%	5,8200	5,8800	5,7900	4.370	25.635,70
09/9/2004	5,8200	0,00%	5,8200	5,8500	5,8200	1.779	10.450,40
08/9/2004	5,8200	-2,02%	5,9400	5,9400	5,8200	10.669	63.157,50
07/9/2004	5,9400	1,02%	5,8800	5,9400	5,8500	3.089	18.304,30
06/9/2004	5,8800	-1,01%	5,8800	5,9400	5,8800	3.235	19.191,20
03/9/2004	5,9400	0,51%	5,9100	5,9400	5,8800	9.499	56.440,30
02/9/2004	5,9100	-0,51%	5,8800	5,9400	5,8500	8.733	51.836,70
01/9/2004	5,9400	0,00%	5,9400	5,9400	5,8800	6.793	40.369,90
31/8/2004	5,9400	-1,00%	5,9400	5,9400	5,8500	16.494	98.115,90
30/8/2004	6,0000	1,01%	5,9400	6,0600	5,8800	2.933	17.564,50
27/8/2004	5,9400	-2,46%	6,0600	6,0900	5,9400	21.625	129.412,00
26/8/2004	6,0900	-1,93%	6,1200	6,2100	6,0600	9.464	57.859,40
25/8/2004	6,2100	2,48%	6,0000	6,2100	6,0000	8.527	52.718,40
24/8/2004	6,0600	2,02%	5,9400	6,0600	5,9400	3.250	19.535,20
23/8/2004	5,9400	0,51%	5,9400	6,0600	5,9400	1.089	6.546,20
20/8/2004	5,9100	0,00%	5,8800	5,9400	5,8800	10.502	62.232,10
19/8/2004	5,9100	-0,51%	5,9400	6,1800	5,8800	14.469	87.197,40
18/8/2004	5,9400	-1,98%	6,0600	6,0600	5,9400	2.711	16.288,60
17/8/2004	6,0600	1,00%	6,0000	6,0900	5,9400	4.238	25.651,80
16/8/2004	6,0000	-1,48%	6,0900	6,0900	5,9400	2.389	14.388,60
12/8/2004	6,0900	0,00%	6,1800	6,1800	6,0000	3.976	24.261,60
11/8/2004	6,0900	0,00%	6,0000	6,1200	5,9400	4.047	24.476,60
10/8/2004	6,0900	-0,49%	5,9400	6,2100	5,9400	3.875	23.761,60
09/8/2004	6,1200	0,00%	6,0000	6,1200	5,9400	4.837	29.556,00
06/8/2004	6,1200	0,00%	5,9400	6,1800	5,9400	16.469	100.904,60
05/8/2004	6,1200	0,00%	6,0600	6,1200	6,0600	8.915	54.732,00
04/8/2004	6,1200	-1,45%	6,0900	6,1800	5,9400	18.424	112.362,80
03/8/2004	6,2100	0,49%	6,1800	6,2700	6,0000	14.449	88.563,20
02/8/2004	6,1800	3,00%	5,8500	6,2100	5,8500	24.601	146.886,70
30/7/2004	6,0000	-1,96%	6,1200	6,1200	5,9400	14.429	87.025,40
29/7/2004	6,1200	-0,97%	6,1800	6,2100	6,0900	44.927	276.609,80
28/7/2004	6,1800	-0,48%	6,2700	6,3300	6,0900	53.792	338.695,00
27/7/2004	6,2100	4,55%	6,0000	6,2100	5,9100	11.939	72.899,10
26/7/2004	5,9400	0,00%	5,9400	6,0900	5,9400	12.045	72.988,60
23/7/2004	5,9400	2,59%	5,6700	5,9400	5,6700	7.917	46.627,70
22/7/2004	5,7900	-3,50%	5,9400	5,9400	5,6400	44.000	254.820,20
21/7/2004	6,0000	-1,96%	6,1800	6,2100	5,9400	38.210	232.837,80
20/7/2004	6,1200	0,49%	5,9400	6,1200	5,9400	11.667	71.252,60
19/7/2004	6,0900	-0,49%	6,1200	6,2100	6,0600	12.770	78.526,60
16/7/2004	6,1200	0,00%	6,1200	6,1200	6,0000	21.680	132.188,80
15/7/2004	6,1200	-1,45%	6,1800	6,2100	6,0900	8.053	49.759,60
14/7/2004	6,2100	0,00%	6,1800	6,2100	6,1200	28.675	178.129,40
13/7/2004	6,2100	-2,82%	6,3900	6,3900	6,1800	36.869	232.862,00
12/7/2004	6,3900	0,95%	6,3300	6,5100	6,3300	10.689	,00
09/7/2004	6,3300	1,93%	6,1800	6,4500	6,1800	39.210	250.933,45
08/7/2004	6,2100	1,47%	6,1800	6,3000	6,0900	41.475	258.541,20
07/7/2004	6,1200	-0,97%	6,0600	6,2100	6,0600	48.959	300.852,00
06/7/2004	6,1800	-3,74%	6,4200	6,4500	6,0000	76.016	470.496,00
05/7/2004	6,4200	-1,38%	6,6000	6,6000	6,4200	5.982	38.878,68
02/7/2004	6,5100	-3,13%	6,6900	6,7200	6,5100	18.203	120.216,80
01/7/2004	6,7200	-2,61%	6,6600	6,9000	6,6600	4.868	33.051,00
30/6/2004	6,9000	0,88%	6,8100	6,9000	6,6900	10.245	70.474,40
29/6/2004	6,8400	-0,87%	6,8100	6,9300	6,8100	3.351	23.166,00
28/6/2004	6,9000	1,77%	6,7800	6,9000	6,6300	5.951	40.894,60
25/6/2004	6,7800	0,00%	6,8100	6,8400	6,6900	7.710	52.581,80
24/6/2004	6,7800	-2,16%	6,9300	6,9300	6,7200	21.413	148.060,40
23/6/2004	6,9300	-0,43%	6,9300	6,9600	6,9000	2.441.489	17.923.020,60
22/6/2004	6,9600	-2,52%	6,9000	6,9600	6,9000	14.228	99.595,46
21/6/2004	7,1400	-1,24%	7,0200	7,2300	7,0200	7.564	54.011,80
18/6/2004	7,2300	2,12%	7,0500	7,2300	7,0500	8.010	57.602,00
17/6/2004	7,0800	-3,67%	7,0800	7,3800	7,0800	15.728	113.678,80
16/6/2004	7,3500	-0,81%	7,2900	7,5000	7,2900	5.614	41.640,20
15/6/2004	7,4100	-1,20%	7,4100	7,6200	7,2600	31.940	239.763,40
14/6/2004	7,5000	0,40%	7,4100	7,5000	7,2900	17.534	131.260,12
11/6/2004	7,4700	-0,40%	7,2900	7,5300	7,2900	12.488	93.855,40
10/6/2004	7,5000	1,21%	7,2300	7,5900	7,2300	35.518	267.794,20
09/6/2004	7,4100	8,33%	6,8400	7,4700	6,7800	34.707	247.496,60
08/6/2004	6,8400	-2,56%	6,9000	6,9600	6,8100	10.321	71.604,40
07/6/2004	7,0200	-1,68%	7,1400	7,2300	6,9600	18.057	128.367,40
04/6/2004	7,1400	-0,42%	7,1400	7,2900	7,0200	13.747	99.155,24
03/6/2004	7,1700	-2,45%	7,2300	7,3500	7,1700	7.110	51.768,00
02/6/2004	7,3500	-0,41%	7,4700	7,4700	7,2600	9.384	69.412,60
01/6/2004	7,3800	1,65%	7,2600	7,4700	7,2300	33.296	243.661,00
28/5/2004	7,2600	0,41%	7,1400	7,2600	7,1400	5.548	40.370,60
27/5/2004	7,2300	0,84%	7,1400	7,2600	7,0800	1.759	12.698,40
26/5/2004	7,1700	-0,83%	7,2300	7,2600	7,0500	4.344	31.359,20
25/5/2004	7,2300	0,84%	7,1700	7,2300	6,9300	28.942	203.810,60
24/5/2004	7,1700	-0,83%	7,2600	7,2900	7,1400	21.020	152.628,60
21/5/2004	7,2300	-3,21%	7,3800	7,4100	7,2300	9.424	69.166,60
20/5/2004	7,4700	0,00%	7,2600	7,4700	7,2300	9.535	69.961,60
19/5/2004	7,4700	4,62%	7,1700	7,5000	7,1700	12.231	90.636,00
18/5/2004	7,1400	-1,24%	7,1400	7,1700	7,0500	9.570	68.561,20
17/5/2004	7,2300	0,00%	7,0800	7,2300	6,9600	7.741	55.204,60
14/5/2004	7,2300	0,00%	7,1700	7,2600	7,1400	5.483	39.575,20
13/5/2004	7,2300	0,84%	7,1400	7,2900	7,0800	11.833	85.763,40
12/5/2004	7,1700	-1,65%	7,3500	7,3500	7,1400	5.584	40.540,80
11/5/2004	7,2900	0,41%	7,2900	7,2900	7,2300	3.760	27.426,60
10/5/2004	7,2600	-1,63%	7,2900	7,2900	7,1400	8.390	60.741,80
07/5/2004	7,3800	1,23%	7,2900	7,3800	7,2300	4.077	29.915,00
06/5/2004	7,2900	-1,22%	7,2600	7,3800	7,2300	5.972	43.733,80
05/5/2004	7,3800	-1,60%	7,5300	7,5300	7,2600	5.655	41.840,80
04/5/2004	7,5000	1,63%	7,3800	7,5000	7,3800	5.025	37.555,80
03/5/2004	7,3800	-0,40%	7,2300	7,4100	7,2300	7.645	56.476,20
30/4/2004	7,4100	-1,20%	7,4100	7,5900	7,3500	4.934	36.773,60
29/4/2004	7,5000	-1,96%	7,6200	7,6200	7,4700	9.682	73.291,44
28/4/2004	7,6500	0,39%	7,6500	7,6500	7,5300	13.642	104.385,20
27/4/2004	7,6200	-1,55%	7,6500	7,7400	7,6200	8.144	62.901,20
26/4/2004	7,7400	0,00%	7,7400	7,8000	7,6500	14.040	108.961,80
23/4/2004	7,7400	0,00%	7,8000	7,9200	7,7100	20.853	164.247,20
22/4/2004	7,7400	1,57%	7,6200	7,8000	7,6200	10.240	79.606,40
21/4/2004	7,6200	-1,17%	7,5900	7,7400	7,5900	8.612	66.428,40
20/4/2004	7,7100	-0,39%	7,7400	7,7400	7,6200	9.253	71.330,00
19/4/2004	7,7400	0,39%	7,5900	7,7400	7,5900	13.864	107.073,20
16/4/2004	7,7100	1,58%	7,5900	7,7400	7,4700	17.502	134.085,40
15/4/2004	7,5900	-1,94%	7,7400	7,7400	7,5000	13.465	102.910,20
14/4/2004	7,7400	-0,77%	7,7400	7,9200	7,6200	16.253	126.893,00
13/4/2004	7,8000	0,00%	7,8000	7,8600	7,7400	3.392	26.619,60
08/4/2004	7,8000	0,00%	7,6200	7,8600	7,6200	6.869	54.153,60
07/4/2004	7,8000	0,78%	7,5000	7,8600	7,5000	4.974	38.418,60
06/4/2004	7,7400	0,00%	7,8600	7,8600	7,7100	11.435	89.776,80
05/4/2004	7,7400	6,17%	7,2900	7,8000	7,2900	43.007	331.908,40
02/4/2004	7,2900	0,00%	7,2600	7,4100	7,2300	2.308	16.890,80
01/4/2004	7,2900	0,00%	7,2600	7,2900	7,1700	2.163	15.756,10
31/3/2004	7,2900	0,00%	7,2900	7,2900	7,1400	3.084	22.531,00
30/3/2004	7,2900	-0,82%	7,3500	7,4100	7,1700	8.139	59.851,80
29/3/2004	7,3500	1,24%	7,0200	7,4100	6,9600	15.779	116.242,60
26/3/2004	7,2600	4,31%	7,0800	7,2600	7,0500	15.073	108.278,20
24/3/2004	6,9600	0,87%	6,8100	7,1400	6,8100	10.920	76.929,80
23/3/2004	6,9000	0,88%	6,8100	6,9300	6,8100	17.689	122.342,80
22/3/2004	6,8400	-6,17%	7,1400	7,1400	6,8100	14.821	103.215,20
19/3/2004	7,2900	-1,22%	7,4100	7,6200	7,0800	16.106	117.246,40
18/3/2004	7,3800	-3,15%	7,4700	7,5900	7,3500	12.679	94.901,40
17/3/2004	7,6200	1,60%	7,5000	7,6200	7,4700	4.279	32.388,00
16/3/2004	7,5000	0,00%	7,4700	7,6200	7,3800	17.639	132.909,60
15/3/2004	7,5000	-3,10%	7,7400	7,8000	7,4700	7.086	54.020,00
12/3/2004	7,7400	0,39%	7,5900	7,8600	7,5000	13.551	104.528,40
11/3/2004	7,7100	-2,65%	7,7400	7,8600	7,4700	19.875	153.512,40
10/3/2004	7,9200	-0,75%	7,8600	8,0400	7,8600	3.825	30.587,40
09/3/2004	7,9800	-1,48%	7,9800	8,0400	7,9200	6.995	56.022,40
08/3/2004	8,1000	-0,74%	8,2500	8,3400	8,1000	13.627	113.185,40
05/3/2004	8,1600	0,00%	8,1600	8,2500	8,1000	13.652	112.240,60
04/3/2004	8,1600	0,74%	7,9800	8,1600	7,9800	13.496	109.819,00
03/3/2004	8,1000	-0,74%	7,9800	8,1000	7,9200	14.922	120.015,80
02/3/2004	8,1600	0,00%	8,0400	8,1600	7,9800	5.826	47.299,40
01/3/2004	8,1600	-0,73%	8,2500	8,2500	7,9800	15.032	123.415,80
27/2/2004	8,2200	1,48%	8,1000	8,2500	8,0400	11.636	95.346,60
26/2/2004	8,1000	1,50%	7,9800	8,1000	7,8600	12.382	99.534,00
25/2/2004	7,9800	-1,48%	8,1000	8,2500	7,8600	33.508	271.217,00
24/2/2004	8,1000	-2,88%	8,3400	8,3400	7,9800	28.035	230.391,80
20/2/2004	8,3400	-0,71%	8,4000	8,4600	8,2800	20.128	169.138,20
19/2/2004	8,4000	-2,10%	8,4900	8,5200	8,3700	19.780	167.571,20
18/2/2004	8,5800	-0,35%	8,6400	8,6400	8,3700	28.745	245.320,20
17/2/2004	8,6100	-0,35%	8,6400	8,7000	8,4000	25.500	220.465,40
16/2/2004	8,6400	0,35%	8,5800	8,7000	8,4600	27.914	240.371,40
13/2/2004	8,6100	1,06%	8,6400	8,7000	8,5200	32.727	283.261,00
12/2/2004	8,5200	1,43%	8,4000	8,6400	8,4000	96.108	819.935,60
11/2/2004	8,4000	-7,28%	8,7900	8,8800	8,1000	562.933	4.789.897,60
10/2/2004	9,0600	0,00%	9,0300	9,1500	9,0000	36.042	,00
09/2/2004	9,0600	-0,66%	9,1800	9,2700	9,0000	76.475	702.565,00
06/2/2004	9,1200	0,00%	9,1200	9,2700	9,0300	44.570	410.024,60
05/2/2004	9,1200	0,00%	9,1200	9,1800	9,0000	62.918	575.173,20
04/2/2004	9,1200	2,01%	8,9400	9,3600	8,9400	55.138	506.447,20
03/2/2004	8,9400	0,00%	8,9400	9,0000	8,8800	19.483	174.789,80
02/2/2004	8,9400	0,68%	8,7000	9,1200	8,7000	90.263	815.438,80
30/1/2004	8,8800	0,00%	8,9400	9,0600	8,8200	38.829	351.028,00

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.%