Συνεχης ενημερωση

FRIGOGLASS Α.B.E.Ε. (ΦΡΙΓΟ)

0,5300 €

-0,0120 (-2,21%)

Άνοιγμα 0,5240
Υψηλό 0,5400
Χαμηλό 0,5200

Όγκος 31.626
Τζίρος 16.655 €
Πράξεις 49

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/4/2000	14,0100	-9,85%	14,2500	14,4900	13,9800	26.518	,00
14/4/2000	15,5400	-4,60%	15,1800	15,9000	15,1200	17.633	,00
13/4/2000	16,2900	-3,89%	16,7100	16,8300	16,2300	17.590	,00
12/4/2000	16,9500	0,53%	16,8600	17,2200	16,7400	8.758	,00
11/4/2000	16,8600	0,00%	16,5000	17,3100	16,4400	10.900	,00
10/4/2000	16,8600	-1,23%	17,2200	17,5500	16,4400	6.153	,00
07/4/2000	17,0700	4,60%	16,7100	17,1600	16,7100	19.382	,00
06/4/2000	16,3200	0,37%	16,6200	16,6200	16,2300	10.341	,00
05/4/2000	16,2600	-2,87%	16,2600	17,1000	16,2000	14.454	,00
04/4/2000	16,7400	-0,71%	16,8600	16,8600	16,3800	5.478	,00
03/4/2000	16,8600	-1,75%	17,0400	17,1900	16,7100	12.871	,00
31/3/2000	17,1600	-2,39%	17,3700	17,4600	16,9800	15.501	,00
30/3/2000	17,5800	-3,46%	18,4200	18,6900	16,9800	18.434	,00
29/3/2000	18,2100	5,75%	17,8500	18,3900	17,2200	13.168	,00
28/3/2000	17,2200	-1,20%	16,8900	17,3700	16,6200	28.080	,00
27/3/2000	17,4300	-0,68%	17,6100	17,7000	16,8900	18.666	,00
24/3/2000	17,5500	0,52%	17,9400	17,9400	17,1000	18.137	,00
23/3/2000	17,4600	2,28%	17,3400	17,8500	16,5900	28.267	,00
22/3/2000	17,0700	-3,40%	17,6700	17,6700	16,9200	19.790	,00
21/3/2000	17,6700	-5,91%	18,6300	18,6900	17,4900	17.537	,00
20/3/2000	18,7800	0,64%	19,5000	19,5000	18,2400	29.768	,00
17/3/2000	18,6600	8,36%	18,5100	18,9000	18,1800	71.097	,00
16/3/2000	17,2200	9,96%	16,5000	17,2200	15,7500	64.748	,00
15/3/2000	15,6600	-5,78%	15,6600	16,6200	14,9400	93.871	,00
14/3/2000	16,6200	-9,77%	18,5400	18,9900	16,6200	60.802	,00
10/3/2000	18,4200	-4,36%	19,0800	20,2500	17,9400	30.358	,00
09/3/2000	19,2600	-2,58%	20,2500	20,7600	18,6900	43.415	,00
08/3/2000	19,7700	-0,45%	19,0200	20,3700	18,2400	58.872	,00
07/3/2000	19,8600	-7,80%	21,5400	21,6300	19,4100	62.555	,00
06/3/2000	21,5400	-7,24%	23,2200	23,7000	21,4200	54.457	,00
03/3/2000	23,2200	2,65%	22,6200	24,3300	22,2900	45.975	,00
02/3/2000	22,6200	5,75%	21,9000	22,9800	21,7500	48.328	,00
01/3/2000	21,3900	-3,12%	22,5900	22,5900	20,9400	70.064	,00
29/2/2000	22,0800	-9,47%	24,3900	24,6600	21,9600	74.761	,00
28/2/2000	24,3900	-9,06%	26,0700	26,5800	24,2100	16.399	,00
25/2/2000	26,8200	-0,45%	26,7600	27,5100	26,4300	19.543	,00
24/2/2000	26,9400	2,05%	25,7700	27,5100	25,7700	22.068	,00
23/2/2000	26,4000	0,46%	26,2800	26,7000	25,9500	26.881	,00
22/2/2000	26,2800	-4,68%	27,5100	27,5100	26,1600	33.956	,00
21/2/2000	27,5700	-1,08%	27,1800	28,1100	27,1800	21.781	,00
18/2/2000	27,8700	3,11%	27,3600	28,3800	26,6400	32.152	,00
17/2/2000	27,0300	-3,53%	27,1800	27,9600	26,5500	38.412	,00
16/2/2000	28,0200	-4,01%	28,7100	29,1900	27,8700	39.046	,00
15/2/2000	29,1900	-5,26%	30,1800	30,6600	29,0100	45.018	,00
14/2/2000	30,8100	-2,75%	30,9000	32,1900	30,6900	26.740	,00
11/2/2000	31,6800	-1,40%	32,1300	32,9400	31,5300	45.708	,00
10/2/2000	32,1300	-2,81%	31,6500	33,5700	31,6500	51.585	,00
09/2/2000	33,0600	-4,42%	33,5700	34,3500	32,1900	218.725	,00
08/2/2000	34,5900	-7,83%	37,3800	37,5300	34,4400	260.366	,00
07/2/2000	37,5300	0,72%	38,7900	38,7900	36,7800	114.770	,00
04/2/2000	37,2600	-1,27%	36,7800	38,7900	36,7800	142.129	,00
03/2/2000	37,7400	0,56%	37,0200	39,9600	36,2700	200.497	,00
02/2/2000	37,5300	8,03%	35,9100	37,5300	35,5500	210.894	,00
01/2/2000	34,7400	7,92%	31,8300	34,7400	31,8300	115.284	,00
31/1/2000	32,1900	-1,92%	31,8900	33,0000	31,5900	18.707	,00
28/1/2000	32,8200	2,82%	31,2900	33,3900	31,2900	24.840	,00
27/1/2000	31,9200	-0,65%	31,0200	32,6400	30,8100	29.718	,00
26/1/2000	32,1300	-4,12%	32,7000	33,7500	31,5300	20.148	,00
25/1/2000	33,5100	-3,21%	32,4900	34,0500	32,4900	19.195	,00
24/1/2000	34,6200	-1,37%	34,7400	35,3400	34,0500	31.124	,00
21/1/2000	35,1000	1,56%	33,8700	35,3400	33,8700	36.738	,00
20/1/2000	34,5600	0,09%	33,3600	35,2200	33,3600	61.815	,00
19/1/2000	34,5300	-2,46%	33,0600	34,7400	33,0600	46.302	,00
18/1/2000	35,4000	-0,51%	33,0600	35,9100	33,0600	80.859	,00
17/1/2000	35,5800	1,63%	36,4800	37,0500	34,5600	100.558	,00
14/1/2000	35,0100	4,95%	32,4000	35,8500	32,4000	64.329	,00
13/1/2000	33,3600	-0,36%	32,1600	34,1400	31,5000	73.204	,00
12/1/2000	33,4800	2,01%	30,7500	35,3400	30,6900	39.648	,00
11/1/2000	32,8200	-7,68%	33,1200	34,3800	32,7000	43.067	,00
10/1/2000	35,5500	-3,27%	36,5400	37,5000	35,3400	62.223	,00
07/1/2000	36,7500	3,81%	34,7400	37,3800	34,7400	47.508	,00
05/1/2000	35,4000	-5,30%	34,4400	36,3900	34,3800	45.008	,00
04/1/2000	37,3800	-3,63%	35,7300	39,2700	35,7000	63.371	,00
03/1/2000	38,7900	7,75%	38,5200	38,8200	37,1700	111.947	,00
30/12/1999	36,0000	7,24%	34,1400	36,2700	34,1400	88.444	,00
29/12/1999	33,5700	7,29%	32,5800	33,7800	31,2900	99.596	,00
28/12/1999	31,2900	7,97%	28,9800	31,2900	28,9800	99.807	,00
27/12/1999	28,9800	5,23%	25,5600	29,7600	25,5600	120.389	,00
24/12/1999	27,5400	-8,02%	27,6900	28,4700	27,5400	100.800	,00
23/12/1999	29,9400	-7,76%	30,6900	32,4000	29,9400	56.312	,00
22/12/1999	32,4600	0,74%	32,2200	33,5700	31,5300	64.387	,00
21/12/1999	32,2200	-6,28%	32,5200	34,1400	31,6500	103.975	,00
20/12/1999	34,3800	-7,51%	36,6000	37,0500	34,2000	69.051	,00
17/12/1999	37,1700	1,72%	36,7800	38,0700	35,7900	118.560	,00
16/12/1999	36,5400	-3,94%	37,1700	38,7900	35,9400	161.468	,00
15/12/1999	38,0400	-0,16%	38,2200	40,7400	37,1400	195.775	,00
14/12/1999	38,1000	3,76%	35,4900	38,7000	35,4900	245.415	,00
13/12/1999	36,7200	3,47%	37,0500	37,3200	33,5700	257.488	,00
10/12/1999	35,4900	0,68%	33,6300	36,6000	33,0600	119.066	,00
09/12/1999	35,2500	-5,85%	35,6100	36,7800	34,5600	122.728	,00
08/12/1999	37,4400	-5,81%	37,8000	40,5300	36,7800	188.422	,00
07/12/1999	39,7500	-7,15%	39,6600	42,1800	39,3900	234.478	,00
06/12/1999	42,8100	5,94%	39,8400	43,7700	38,2200	647.190	,00
03/12/1999	40,4100	-15,02%	43,5600	47,1900	39,3900	598.288	,00
02/12/1999	47,5500	0,00%	56,1000	69,4800	47,5500	952.698	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%