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
11/11/2002	5,4300	4,62%	5,1300	5,5800	5,0700	10.356	55.913,50
08/11/2002	5,1900	1,17%	4,8600	5,1900	4,8600	846	4.321,10
07/11/2002	5,1300	-3,39%	5,1300	5,3100	5,0400	3.205	16.523,10
06/11/2002	5,3100	3,51%	5,2200	5,3400	5,1000	6.430	34.053,40
05/11/2002	5,1300	0,59%	5,1000	5,1600	4,9800	2.162	11.116,10
04/11/2002	5,1000	3,66%	4,9200	5,1900	4,9200	6.476	33.353,80
01/11/2002	4,9200	5,13%	4,8000	4,9200	4,7400	6.067	29.565,50
31/10/2002	4,6800	1,30%	4,6800	4,6800	4,6200	1.789	8.390,30
30/10/2002	4,6200	-1,28%	4,6200	4,6200	4,5000	2.757	12.749,00
29/10/2002	4,6800	-0,64%	4,6800	4,6800	4,5600	136	630,90
25/10/2002	4,7100	0,00%	4,7100	4,7400	4,6800	1.189	5.636,00
24/10/2002	4,7100	1,95%	4,7400	4,7700	4,6200	1.810	8.507,60
23/10/2002	4,6200	-6,67%	4,9500	4,9500	4,5900	6.067	28.798,50
22/10/2002	4,9500	0,61%	4,8600	4,9800	4,7700	3.578	17.466,10
21/10/2002	4,9200	1,23%	4,8300	4,9200	4,8000	3.472	16.951,60
18/10/2002	4,8600	2,53%	4,7700	4,8900	4,6800	6.859	32.855,90
17/10/2002	4,7400	2,60%	4,6200	4,8000	4,6200	5.492	26.185,90
16/10/2002	4,6200	-4,35%	4,8300	4,8900	4,6200	4.440	21.241,20
15/10/2002	4,8300	3,21%	4,8900	4,9500	4,7400	3.688	17.945,00
14/10/2002	4,6800	1,30%	4,6200	4,6800	4,5000	4.939	23.102,10
11/10/2002	4,6200	4,05%	4,6200	4,6800	4,4100	10.666	48.860,08
10/10/2002	4,4400	2,07%	4,3500	4,4700	4,2300	7.297	31.810,40
09/10/2002	4,3500	-0,68%	4,3500	4,3500	4,2600	6.531	28.232,40
08/10/2002	4,3800	0,00%	4,3800	4,4400	4,2600	6.007	25.983,90
07/10/2002	4,3800	-3,95%	4,3500	4,5900	4,3500	4.904	21.729,60
04/10/2002	4,5600	2,70%	4,5000	4,6200	4,3500	3.619	16.372,10
03/10/2002	4,4400	-3,90%	4,6200	4,6200	4,4100	9.862	44.064,30
02/10/2002	4,6200	-1,91%	4,8300	4,8600	4,6200	12.226	57.608,70
01/10/2002	4,7100	0,64%	4,5600	4,8000	4,5600	6.834	32.049,90
30/9/2002	4,6800	-7,69%	4,8900	4,8900	4,6200	13.768	64.978,30
27/9/2002	5,0700	0,60%	5,0700	5,1600	4,9800	9.192	47.015,70
26/9/2002	5,0400	3,70%	4,8600	5,1000	4,8000	11.177	54.981,00
25/9/2002	4,8600	-2,41%	4,8000	5,0400	4,8000	11.245	55.916,40
24/9/2002	4,9800	-2,35%	5,0700	5,1000	4,9200	14.408	71.969,30
23/9/2002	5,1000	-4,49%	5,3400	5,3400	5,0700	3.860	19.862,70
20/9/2002	5,3400	1,71%	5,2500	5,4300	5,2500	4.138	22.075,40
19/9/2002	5,2500	-1,69%	5,3700	5,3700	5,2200	12.014	63.461,00
18/9/2002	5,3400	-2,73%	5,3700	5,3700	5,3400	10.976	58.816,40
17/9/2002	5,4900	-3,17%	5,6400	5,7000	5,4600	9.373	52.481,10
16/9/2002	5,6700	-3,08%	5,6400	5,7000	5,6100	3.044	17.435,60
13/9/2002	5,8500	-5,80%	5,8200	6,0900	5,7300	6.037	35.416,00
12/9/2002	6,2100	4,55%	5,7000	6,2100	5,7000	9.938	59.221,10
11/9/2002	5,9400	3,66%	5,6400	6,0000	5,6400	2.031	11.798,50
10/9/2002	5,7300	0,53%	5,7900	5,8200	5,5800	3.477	19.812,90
09/9/2002	5,7000	-3,55%	5,7000	5,7300	5,5800	9.435	53.623,00
06/9/2002	5,9100	-2,96%	6,0600	6,0600	5,7600	21.972	130.308,80
05/9/2002	6,0900	-5,14%	6,1800	6,4200	6,0600	6.092	37.728,60
04/9/2002	6,4200	-0,47%	6,2700	6,4200	6,2100	2.822	17.864,00
03/9/2002	6,4500	0,47%	6,1800	6,5100	6,1800	3.492	22.447,80
02/9/2002	6,4200	0,00%	6,4200	6,4200	6,1200	1.093	6.904,48
30/8/2002	6,4200	0,47%	6,3000	6,4200	6,2700	1.038	6.615,20
29/8/2002	6,3900	0,00%	6,2100	6,3900	6,2100	2.293	14.502,20
28/8/2002	6,3900	-0,93%	6,2700	6,4200	6,2100	3.457	22.037,20
27/8/2002	6,4500	-0,92%	6,3000	6,5100	6,3000	4.168	27.041,80
26/8/2002	6,5100	-0,46%	6,5400	6,5400	6,3900	2.555	16.602,20
23/8/2002	6,5400	0,46%	6,5100	6,6600	6,3900	4.857	31.835,20
22/8/2002	6,5100	0,93%	6,4200	6,6300	6,3900	19.297	126.386,80
21/8/2002	6,4500	2,38%	6,2700	6,4500	6,2700	1.820	11.647,40
20/8/2002	6,3000	1,45%	6,2700	6,3000	6,1800	1.774	11.180,80
19/8/2002	6,2100	3,50%	5,9400	6,2700	5,9400	3.830	23.710,80
16/8/2002	6,0000	-1,48%	6,0900	6,0900	5,9400	2.863	17.179,80
14/8/2002	6,0900	9,14%	5,5800	6,1800	5,4600	77.679	444.955,50
13/8/2002	5,5800	0,00%	5,6100	5,6400	5,5500	3.296	18.547,80
12/8/2002	5,5800	0,54%	5,7600	5,7600	5,4300	5.168	29.224,60
09/8/2002	5,5500	0,00%	5,5800	5,7000	5,5200	3.528	19.671,50
08/8/2002	5,5500	-2,63%	5,6400	5,6400	5,5500	4.581	25.649,10
07/8/2002	5,7000	3,26%	5,5800	5,7000	5,5200	2.026	11.293,70
06/8/2002	5,5200	-1,08%	5,4600	5,6100	5,4600	2.701	15.033,90
05/8/2002	5,5800	-3,13%	5,6100	5,7600	5,5800	1.925	10.932,20
02/8/2002	5,7600	-4,00%	5,9100	5,9100	5,7000	5.185	30.184,20
01/8/2002	6,0000	-1,48%	6,0000	6,0600	5,9100	2.127	12.737,10
31/7/2002	6,0900	1,50%	6,0000	6,1200	5,9400	1.552	9.437,80
30/7/2002	6,0000	3,09%	6,0600	6,0600	5,8800	4.924	29.605,00
29/7/2002	5,8200	1,57%	5,8200	5,9100	5,7900	3.044	17.860,80
26/7/2002	5,7300	-1,55%	5,8200	5,8200	5,7300	4.450	25.824,30
25/7/2002	5,8200	0,00%	6,0000	6,0600	5,8200	8.406	49.652,80
24/7/2002	5,8200	-2,02%	5,9400	5,9400	5,8200	2.121	12.564,00
23/7/2002	5,9400	-3,88%	6,1800	6,1800	5,9400	6.468	39.070,80
22/7/2002	6,1800	-0,48%	6,1200	6,1800	5,9400	1.860	11.421,80
19/7/2002	6,2100	0,00%	5,8200	6,2100	5,8200	635	3.870,00
18/7/2002	6,2100	-0,96%	6,2100	6,3000	6,1200	2.338	14.601,00
17/7/2002	6,2700	0,97%	6,1200	6,2700	6,0900	5.821	35.877,80
16/7/2002	6,2100	2,48%	5,8500	6,2100	5,8500	27.503	163.099,30
15/7/2002	6,0600	-0,98%	6,0000	6,2100	5,9400	3.454	20.714,50
12/7/2002	6,1200	0,00%	6,1200	6,3000	6,0900	6.526	40.720,00
11/7/2002	6,1200	0,00%	5,8200	6,1200	5,8200	5.715	34.710,40
10/7/2002	6,1200	-2,86%	6,2100	6,3300	6,0900	9.187	57.067,80
09/7/2002	6,3000	-1,41%	6,4200	6,4200	6,2700	3.936	25.132,40
08/7/2002	6,3900	-0,93%	6,4500	6,7800	6,3000	4.097	26.311,00
05/7/2002	6,4500	-2,71%	6,4200	6,6900	6,4200	35.000	235.015,60
04/7/2002	6,6300	-1,34%	6,7200	6,9000	6,5400	7.262	48.845,40
03/7/2002	6,7200	-3,03%	6,8400	6,8400	6,6900	5.977	40.544,20
02/7/2002	6,9300	-2,12%	7,0800	7,1400	6,7800	3.870	27.002,40
01/7/2002	7,0800	-2,88%	7,1400	7,1400	7,0800	1.007	7.216,00
28/6/2002	7,2900	0,41%	7,0500	7,4700	7,0500	5.160	38.123,40
27/6/2002	7,2600	-1,22%	7,4700	7,5900	7,2300	1.865	13.705,00
26/6/2002	7,3500	0,82%	7,0500	7,3500	7,0500	595	4.340,40
25/6/2002	7,2900	-1,22%	7,4700	7,4700	7,1700	2.540	18.627,40
21/6/2002	7,3800	0,00%	7,3500	7,3800	7,2600	4.057	29.844,00
20/6/2002	7,3800	1,23%	7,2300	7,4700	7,2300	1.300	9.552,40
19/6/2002	7,2900	-2,41%	7,2600	7,3800	7,2300	2.757	20.134,80
18/6/2002	7,4700	-0,80%	7,3500	7,6200	7,3500	2.505	18.868,80
17/6/2002	7,5300	-1,18%	7,5000	7,5900	7,3800	317	2.391,80
14/6/2002	7,6200	-0,39%	7,4100	7,6500	7,3800	1.094	8.255,20
13/6/2002	7,6500	-2,67%	7,7100	7,9800	7,6200	2.898	22.446,20
12/6/2002	7,8600	0,77%	7,8600	7,8600	7,5900	1.106	8.614,50
11/6/2002	7,8000	1,96%	7,2900	7,8000	7,2900	1.986	15.374,00
10/6/2002	7,6500	0,39%	7,6200	7,6500	7,3500	1.882	14.386,90
07/6/2002	7,6200	0,00%	7,6200	7,6500	7,5300	610	4.656,20
06/6/2002	7,6200	-0,39%	7,7400	7,7400	7,5900	4.067	31.345,00
05/6/2002	7,6500	-1,16%	7,6200	7,8600	7,6200	1.028	7.970,20
04/6/2002	7,7400	-1,53%	7,5900	7,8600	7,5300	1.033	7.998,20
03/6/2002	7,8600	1,55%	7,8600	7,9800	7,7400	590	4.650,20
31/5/2002	7,7400	0,00%	7,8600	7,9800	7,6500	1.204	9.397,80
30/5/2002	7,7400	-3,73%	7,8600	7,9800	7,7100	4.007	31.503,80
29/5/2002	8,0400	0,75%	8,1000	8,1600	7,8000	2.711	21.637,60
28/5/2002	7,9800	0,00%	7,9200	7,9800	7,7400	2.414	19.189,60
27/5/2002	7,9800	-1,48%	7,9800	7,9800	7,6500	6.566	51.599,80
24/5/2002	8,1000	-1,46%	7,8600	8,1600	7,8600	1.250	10.132,00
23/5/2002	8,2200	1,48%	8,1000	8,2500	8,1000	3.130	25.518,00
22/5/2002	8,1000	-3,23%	8,3700	8,3700	8,0400	2.817	23.252,40
21/5/2002	8,3700	-1,41%	8,4000	8,4600	8,0400	5.357	44.228,40
20/5/2002	8,4900	0,00%	8,4600	8,6400	8,3700	12.226	104.250,40
17/5/2002	8,4900	0,00%	8,4600	8,4900	8,3700	3.570	30.361,00
16/5/2002	8,4900	0,00%	8,4900	8,4900	8,2800	3.120	26.387,60
15/5/2002	8,4900	0,35%	8,4900	8,6400	8,4000	3.920	33.354,60
14/5/2002	8,4600	0,00%	8,4600	8,6100	8,3700	49.220	417.968,20
13/5/2002	8,4600	0,00%	8,5800	8,6100	8,3400	49.750	422.503,00
10/5/2002	8,4600	0,00%	8,2800	8,6400	8,2800	6.924	59.273,80
09/5/2002	8,4600	2,92%	8,2800	8,4600	8,0400	11.238	93.807,40
08/5/2002	8,2200	1,48%	8,0400	8,2500	8,0400	1.114	9.167,80
02/5/2002	8,1000	3,85%	8,4600	8,4600	7,8000	423	3.563,60
30/4/2002	7,8000	0,78%	7,7400	7,8600	7,6200	1.331	10.354,40
29/4/2002	7,7400	-1,53%	7,7100	8,0400	7,6200	4.792	33.592,40
26/4/2002	7,8600	0,77%	7,8000	7,8600	7,5300	3.100	24.397,40
25/4/2002	7,8000	3,59%	7,5900	7,8000	7,5900	1.331	10.427,00
24/4/2002	7,5300	0,00%	7,3800	7,8000	7,3800	1.416	10.793,80
23/4/2002	7,5300	-0,79%	7,3500	7,5300	7,3500	237	1.777,80
22/4/2002	7,5900	0,00%	7,2600	7,6500	7,2600	4.495	33.362,60
19/4/2002	7,5900	2,43%	7,2900	7,5900	7,2600	1.421	10.615,80
18/4/2002	7,4100	0,00%	7,2900	7,7400	7,2300	721	5.339,80
17/4/2002	7,4100	0,00%	7,4100	7,5300	7,2600	1.411	10.478,40
16/4/2002	7,4100	-1,59%	7,2300	7,5300	7,2300	5.528	41.109,60
15/4/2002	7,5300	-2,71%	7,7100	7,7100	7,2300	1.260	9.567,00
12/4/2002	7,7400	0,00%	7,7100	7,7400	7,4700	1.920	14.764,00
11/4/2002	7,7400	-0,77%	7,3800	7,8000	7,3800	12.785	96.434,80
10/4/2002	7,8000	0,78%	7,5000	7,8000	7,5000	277	2.156,00
09/4/2002	7,7400	3,20%	7,1400	7,8600	7,1400	2.484	18.967,80
08/4/2002	7,5000	-2,72%	7,6200	7,8600	7,2900	1.759	13.223,20
05/4/2002	7,7100	7,53%	7,2600	7,7100	7,1700	2.162	15.859,80
04/4/2002	7,1700	0,42%	7,3800	7,3800	6,9600	449	3.245,00
03/4/2002	7,1400	1,28%	6,9000	7,1700	6,7800	14.025	99.769,20
02/4/2002	7,0500	-5,62%	7,1400	7,3800	6,9300	3.165	22.718,40
28/3/2002	7,4700	-0,80%	7,4700	7,7100	7,3500	11.939	89.675,00
27/3/2002	7,5300	-3,46%	7,5300	7,9200	7,5000	6.158	47.965,40
26/3/2002	7,8000	-3,70%	7,9800	8,1000	7,7100	3.961	31.345,20
22/3/2002	8,1000	-2,17%	8,2800	8,3700	8,0400	4.132	33.820,20
21/3/2002	8,2800	0,36%	8,2200	8,3700	8,1000	5.412	44.960,00
20/3/2002	8,2500	-2,48%	8,2500	8,2800	8,1000	3.125	25.777,40
19/3/2002	8,4600	0,00%	8,2800	8,5200	8,2800	2.520	21.298,00
15/3/2002	8,4600	-0,35%	8,4000	8,4900	8,2500	2.925	24.674,00
14/3/2002	8,4900	-0,35%	8,2800	8,5800	8,2800	373	3.174,80
13/3/2002	8,5200	0,00%	8,1000	8,5200	8,1000	2.883	24.363,60
12/3/2002	8,5200	-2,07%	8,4000	8,5200	8,3700	439	3.729,40
11/3/2002	8,7000	0,00%	8,3700	8,7900	8,3700	3.795	32.707,20
08/3/2002	8,7000	0,00%	8,1000	8,7300	8,1000	2.701	23.319,20
07/3/2002	8,7000	0,00%	8,7000	8,7000	8,5800	5.266	45.702,60
06/3/2002	8,7000	0,00%	8,3400	8,7300	8,3400	9.530	82.869,00
05/3/2002	8,7000	0,00%	8,3700	8,7000	8,3700	3.371	29.375,60
04/3/2002	8,7000	1,40%	8,5800	8,7300	8,5800	8.614	75.137,48
01/3/2002	8,5800	2,88%	8,4600	8,6100	8,1600	7.393	62.543,80
28/2/2002	8,3400	-3,47%	8,7000	8,7000	8,1000	18.626	155.536,40
27/2/2002	8,6400	0,70%	8,5800	8,7000	8,4900	1.331	11.551,60
26/2/2002	8,5800	-0,69%	8,6400	8,7900	8,4000	12.645	108.916,60
25/2/2002	8,6400	-1,71%	8,7000	8,7900	8,5800	4.893	42.587,80
22/2/2002	8,7900	-2,66%	8,9400	9,0300	8,6100	2.479	21.915,20
21/2/2002	9,0300	-0,33%	9,1200	9,1200	8,8800	10.043	91.286,60
20/2/2002	9,0600	-0,66%	9,0600	9,0600	8,8200	2.429	22.012,00
19/2/2002	9,1200	-1,62%	9,0600	9,1800	8,8800	9.641	87.608,20
18/2/2002	9,2700	-1,59%	9,1800	9,4200	9,1500	3.175	29.566,60
15/2/2002	9,4200	1,95%	9,3000	9,4200	9,1200	3.250	30.460,80
14/2/2002	9,2400	0,65%	9,2400	9,2700	9,1800	1.986	18.463,60
13/2/2002	9,1800	-0,65%	9,0600	9,2400	9,0600	1.791	16.542,00
12/2/2002	9,2400	-1,91%	9,5400	9,5400	9,1500	6.597	61.607,40
11/2/2002	9,4200	0,64%	9,2700	9,4200	9,1200	9.580	89.687,40
08/2/2002	9,3600	-0,64%	9,2700	9,4200	9,2700	5.669	53.355,60
07/2/2002	9,4200	0,64%	9,1500	9,4200	9,1500	4.082	38.197,60
06/2/2002	9,3600	0,65%	9,4200	9,4200	9,1200	11.571	108.285,20
05/2/2002	9,3000	-1,90%	9,1200	9,4200	9,1200	17.260	160.730,40
04/2/2002	9,4800	2,27%	9,4200	9,5400	9,1800	15.134	141.897,20
01/2/2002	9,2700	0,00%	9,3000	9,4200	9,1200	5.367	50.124,00
31/1/2002	9,2700	0,00%	9,2700	9,3600	9,2400	28.362	265.534,60
30/1/2002	9,2700	-0,96%	9,1800	9,2700	9,0600	10.996	101.735,80
29/1/2002	9,3600	1,30%	9,1800	10,1400	9,1800	94.304	902.144,20
28/1/2002	9,2400	4,05%	8,9400	9,4800	8,8800	33.044	305.557,60
25/1/2002	8,8800	2,07%	8,7000	8,8800	8,6100	10.537	93.436,40
24/1/2002	8,7000	1,05%	8,4900	8,8200	8,4900	33.593	293.860,60
23/1/2002	8,6100	0,00%	8,6100	8,6400	8,4900	9.353	80.575,80
22/1/2002	8,6100	1,77%	8,3700	8,8800	8,3700	15.275	134.099,80
21/1/2002	8,4600	2,55%	8,3700	8,5200	8,2200	2.777	23.453,00
18/1/2002	8,2500	1,85%	8,1000	8,8800	7,9800	1.401	11.652,00
17/1/2002	8,1000	0,00%	8,1000	8,1000	7,8600	4.208	33.838,80
16/1/2002	8,1000	-0,74%	8,1000	8,1000	8,0400	710	5.780,60
15/1/2002	8,1600	0,74%	7,8600	8,2500	7,8000	2.333	18.788,00
14/1/2002	8,1000	0,00%	7,9200	8,1000	7,8000	3.704	28.567,80
11/1/2002	8,1000	0,75%	8,2800	8,2800	8,0400	7.761	63.869,00
10/1/2002	8,0400	-2,19%	8,2200	8,2800	7,9800	5.881	48.225,20
09/1/2002	8,2200	0,74%	8,1000	8,2500	8,1000	439	3.627,00
08/1/2002	8,1600	-2,51%	8,4600	8,4600	8,1600	1.280	10.590,60
07/1/2002	8,3700	-2,79%	8,7000	8,7000	8,2200	5.478	46.777,40
04/1/2002	8,6100	1,41%	8,3700	8,7300	8,3700	5.770	50.172,20
03/1/2002	8,4900	0,00%	8,4000	8,4900	8,3700	4.198	35.752,40
02/1/2002	8,4900	2,54%	8,3700	8,5200	8,3700	2.893	24.589,20
28/12/2001	8,2800	-1,43%	8,2200	8,4000	8,2200	519	4.338,80
27/12/2001	8,4000	-2,44%	8,4600	8,4900	8,4000	6.163	52.449,80
24/12/2001	8,6100	0,00%	8,6100	8,6100	8,4900	1.920	16.495,60
21/12/2001	8,6100	-0,35%	8,1000	8,6100	8,1000	3.542	30.012,80
20/12/2001	8,6400	4,35%	8,2800	8,6400	8,2500	2.021	17.074,40
19/12/2001	8,2800	-3,50%	8,5800	8,7000	8,2500	30.887	263.268,40
18/12/2001	8,5800	-0,69%	8,4000	8,6100	8,2800	33.542	285.685,00
17/12/2001	8,6400	-0,69%	8,5200	8,8200	8,5200	13.768	118.151,00
14/12/2001	8,7000	5,07%	8,1000	8,8200	8,1000	4.863	41.760,00
13/12/2001	8,2800	-3,50%	8,1000	8,7000	8,1000	40.976	345.033,00
12/12/2001	8,5800	-2,39%	8,7300	8,7900	8,3400	5.206	44.390,00
11/12/2001	8,7900	-1,01%	8,8800	8,8800	8,7000	2.782	24.568,80
10/12/2001	8,8800	0,00%	8,8800	8,9400	8,7000	6.013	53.246,00
07/12/2001	8,8800	1,02%	8,7000	8,8800	8,6400	5.609	49.616,60
06/12/2001	8,7900	1,03%	8,7300	9,1500	8,5800	12.110	106.542,60
05/12/2001	8,7000	1,40%	8,5800	8,7000	8,4000	3.815	33.021,20
04/12/2001	8,5800	1,42%	8,3400	8,6400	8,3400	6.657	56.950,80
03/12/2001	8,4600	-4,08%	8,8800	8,9100	8,0400	63.679	526.312,80
30/11/2001	8,8200	-0,68%	8,7000	9,1200	8,7000	4.702	41.798,40
29/11/2001	8,8800	-0,34%	8,6400	9,0000	8,6400	9.384	84.046,20
28/11/2001	8,9100	-1,33%	8,7300	9,1200	8,7000	8.094	72.372,40
27/11/2001	9,0300	2,73%	8,7000	9,0600	8,7000	37.746	337.362,20
26/11/2001	8,7900	5,02%	8,3700	9,2400	8,3700	35.342	313.323,80
23/11/2001	8,3700	-4,78%	8,7000	8,7300	8,3400	9.490	81.496,80
22/11/2001	8,7900	1,03%	8,7000	9,1500	8,7000	16.013	143.842,80
21/11/2001	8,7000	2,47%	8,4900	9,1800	8,4900	103.305	906.075,40
20/11/2001	8,4900	0,00%	8,5200	8,7000	8,3400	26.981	232.789,00
19/11/2001	8,4900	4,81%	8,2500	8,6100	7,8600	17.502	147.797,80
16/11/2001	8,1000	-1,82%	8,2500	8,2500	7,8000	10.669	87.311,40
15/11/2001	8,2500	-1,08%	8,1600	8,4000	8,1600	13.163	109.225,80
14/11/2001	8,3400	2,96%	8,1000	8,4900	8,1000	11.692	97.400,80
13/11/2001	8,1000	3,05%	7,8000	8,2200	7,8000	14.937	119.552,40
12/11/2001	7,8600	1,55%	7,5300	8,0400	7,5000	10.578	81.510,80
09/11/2001	7,7400	1,98%	7,5300	7,9800	7,4700	15.189	119.346,40
08/11/2001	7,5900	6,30%	7,2900	7,5900	7,2300	16.923	125.774,60
07/11/2001	7,1400	1,28%	7,0500	7,2600	6,9300	6.445	46.429,80
06/11/2001	7,0500	0,43%	7,0200	7,1700	6,8100	19.256	135.807,20
05/11/2001	7,0200	5,88%	6,4500	7,1400	6,4500	15.405	106.892,00
02/11/2001	6,6300	1,84%	6,5100	6,6900	6,3300	16.419	109.454,00
01/11/2001	6,5100	3,33%	6,5400	6,5400	6,3000	6.677	43.261,40
31/10/2001	6,3000	0,00%	6,3000	6,3300	6,0900	9.641	60.786,80
30/10/2001	6,3000	-1,87%	6,2100	6,3000	6,2100	18.243	115.779,20
29/10/2001	6,4200	3,38%	6,2700	6,4500	5,9400	3.417	21.783,00
26/10/2001	6,2100	0,00%	6,2100	6,2700	6,2100	2.414	15.201,20
25/10/2001	6,2100	-2,82%	6,3300	6,3900	6,2100	756	4.818,00
24/10/2001	6,3900	0,00%	6,4500	6,5400	6,2100	3.755	24.167,20
23/10/2001	6,3900	1,43%	6,3000	6,5400	6,2100	23.600	153.303,40
22/10/2001	6,3000	1,45%	6,0900	6,3000	6,0900	17.356	79.994,20
19/10/2001	6,2100	0,00%	6,3300	6,3300	6,0600	21.372	130.351,20
18/10/2001	6,2100	-2,82%	6,3900	6,3900	6,0900	71.899	444.900,40
17/10/2001	6,3900	1,43%	6,4500	6,4500	6,3000	12.216	78.540,60
16/10/2001	6,3000	-0,47%	6,3300	6,5100	6,2100	13.128	84.856,80
15/10/2001	6,3300	0,96%	6,0600	6,3300	6,0600	3.084	19.448,80
12/10/2001	6,2700	1,46%	6,1800	6,3000	6,1200	10.346	64.862,80
11/10/2001	6,1800	4,04%	6,0000	6,2700	6,0000	16.948	103.993,60
10/10/2001	5,9400	2,06%	5,8200	5,9400	5,7000	13.808	80.076,10
09/10/2001	5,8200	-1,52%	5,8200	5,8500	5,8200	710	4.176,60
08/10/2001	5,9100	-3,43%	5,7600	6,0000	5,7000	5.901	34.488,40
05/10/2001	6,1200	-4,23%	6,1200	6,3300	5,9400	12.019	74.210,40
04/10/2001	6,3900	1,91%	6,2700	6,5100	6,2700	23.635	151.921,00
03/10/2001	6,2700	0,97%	6,1200	6,2700	6,0900	2.071	12.916,00
02/10/2001	6,2100	2,48%	6,1200	6,3300	5,9400	14.055	87.965,60
01/10/2001	6,0600	-0,49%	5,8200	6,6900	5,8200	18.530	117.026,20
28/9/2001	6,0900	6,84%	5,7300	6,2100	5,7000	17.427	104.965,50
27/9/2001	5,7000	0,53%	5,6700	5,7000	5,4600	1.850	10.499,90
26/9/2001	5,6700	0,00%	5,9400	5,9400	5,6700	16.691	96.643,90
25/9/2001	5,6700	2,16%	5,5500	6,0600	5,4600	35.060	202.976,50
24/9/2001	5,5500	6,94%	5,1900	6,0600	5,1900	36.159	208.020,90
21/9/2001	5,1900	-2,81%	4,7700	5,7000	4,7700	20.496	102.445,70
20/9/2001	5,3400	-6,81%	5,2500	5,6100	5,2500	9.262	50.687,40
19/9/2001	5,7300	7,30%	5,5500	5,9400	5,4900	33.235	192.163,90
18/9/2001	5,3400	4,09%	4,9500	5,3400	4,9200	6.995	36.195,40
17/9/2001	5,1300	-2,29%	5,0700	5,1600	4,6800	26.941	133.106,20
14/9/2001	5,2500	-15,46%	6,3000	6,3000	5,1300	21.821	122.473,20
13/9/2001	6,2100	0,00%	6,3000	6,3300	6,1200	20.188	126.285,80
12/9/2001	6,2100	-11,54%	6,6300	6,6300	6,2100	17.048	107.912,20
11/9/2001	7,0200	-3,70%	7,3500	7,4100	6,9600	14.877	107.139,80
10/9/2001	7,2900	-10,00%	7,9200	7,9200	7,1700	14.288	106.871,80
07/9/2001	8,1000	0,00%	7,9200	8,1000	7,8600	2.530	20.330,20
06/9/2001	8,1000	-2,88%	8,2200	8,2200	7,8600	3.276	26.498,80
05/9/2001	8,3400	-1,42%	8,3400	8,3400	8,1000	2.590	32.503,60
04/9/2001	8,4600	-1,74%	8,4000	8,6100	8,2200	3.940	33.456,80
03/9/2001	8,6100	-2,38%	8,4000	8,7900	8,4000	3.195	27.580,80
31/8/2001	8,8200	-0,68%	8,5200	8,8200	8,4900	2.721	23.573,20
30/8/2001	8,8800	-1,66%	8,9400	9,0300	8,8200	2.903	26.086,80
29/8/2001	9,0300	-1,31%	9,0600	9,0600	8,9400	1.375	12.495,60
28/8/2001	9,1500	0,00%	9,1500	9,1800	8,9400	5.931	54.452,00

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.%