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
16/3/2016	1,9000	-4,04%	2,0200	2,0200	1,8600	21.558	41.172,06
15/3/2016	1,9800	-1,49%	2,0100	2,1000	1,9600	46.355	94.817,87
11/3/2016	2,0100	1,01%	1,9800	2,1000	1,9800	19.995	40.480,17
10/3/2016	1,9900	-1,97%	1,9800	2,0300	1,9400	11.779	23.285,00
09/3/2016	2,0300	-2,87%	2,0900	2,0900	2,0000	16.979	34.430,24
08/3/2016	2,0900	0,97%	2,1200	2,1600	2,0200	50.904	106.056,62
07/3/2016	2,0700	-10,78%	2,2900	2,3600	1,9900	36.642	76.583,05
04/3/2016	2,3200	2,20%	2,3100	2,4300	2,2900	38.000	89.596,25
03/3/2016	2,2700	14,07%	1,9900	2,3100	1,9800	47.687	103.884,34
02/3/2016	1,9900	0,00%	2,0100	2,0900	1,9900	30.770	62.400,05
01/3/2016	1,9900	-3,86%	2,0300	2,0900	1,9400	23.118	46.241,38
29/2/2016	2,0700	-5,48%	2,1300	2,2000	2,0100	40.268	83.989,38
26/2/2016	2,1900	8,42%	2,0900	2,3100	1,9500	53.603	115.453,47
25/2/2016	2,0200	-15,13%	2,4000	2,4300	1,8000	112.953	230.653,44
24/2/2016	2,3800	-2,86%	2,4100	2,4900	2,3100	18.601	44.549,59
23/2/2016	2,4500	-0,81%	2,4300	2,5600	2,2600	53.877	132.279,93
22/2/2016	2,4700	-22,33%	3,1800	3,1800	2,4300	100.002	265.717,52
19/2/2016	3,1800	-4,50%	3,3000	3,3300	3,0300	25.519	79.822,29
18/2/2016	3,3300	0,91%	3,2100	3,3600	3,2100	6.321	20.795,75
17/2/2016	3,3000	-5,98%	3,4800	3,5400	3,3000	46.194	156.833,98
16/2/2016	3,5100	2,63%	3,4500	3,5100	3,3300	11.707	40.279,69
15/2/2016	3,4200	-1,72%	3,5400	3,7200	3,4200	39.100	137.280,62
12/2/2016	3,4800	0,87%	3,4500	3,5700	3,3900	21.840	75.871,99
11/2/2016	3,4500	2,68%	3,3600	3,4500	3,0000	35.872	113.409,44
10/2/2016	3,3600	0,00%	3,4800	3,6300	3,3600	9.760	34.013,82
09/2/2016	3,3600	4,67%	3,3000	3,4500	3,0900	24.104	78.312,23
08/2/2016	3,2100	-18,94%	3,8100	4,0200	3,1200	54.510	192.747,98
05/2/2016	3,9600	-10,20%	4,3800	4,4100	3,9600	34.054	139.821,31
04/2/2016	4,4100	-6,37%	4,7400	4,7700	4,3200	11.788	52.157,64
03/2/2016	4,7100	-3,68%	4,7700	4,8300	4,6500	9.993	47.628,36
02/2/2016	4,8900	4,49%	4,6500	4,8900	4,6500	30.482	145.129,92
01/2/2016	4,6800	-3,11%	4,8000	4,8000	4,6800	11.270	53.263,18
29/1/2016	4,8300	1,90%	4,8000	4,8300	4,6200	11.635	54.708,48
28/1/2016	4,7400	-1,25%	4,8000	4,8000	4,6200	5.313	25.037,89
27/1/2016	4,8000	-1,23%	4,8900	5,0100	4,8000	4.064	19.829,78
26/1/2016	4,8600	1,25%	4,6800	4,9200	4,6800	13.541	65.453,97
25/1/2016	4,8000	-1,23%	4,9800	4,9800	4,7100	20.613	100.538,95
22/1/2016	4,8600	-1,82%	4,9500	5,1600	4,8300	27.561	138.085,40
21/1/2016	4,9500	2,48%	4,8000	4,9500	4,6800	11.996	58.034,03
20/1/2016	4,8300	-6,40%	4,9200	4,9200	4,6800	13.050	62.623,22
19/1/2016	5,1600	1,18%	5,1000	5,1600	4,9200	19.106	97.126,39
18/1/2016	5,1000	-0,58%	5,1300	5,3100	4,8300	45.243	234.520,57
15/1/2016	5,1300	4,27%	4,9200	5,1300	4,9200	70.248	347.547,64
14/1/2016	4,9200	-2,96%	5,0400	5,0400	4,6200	27.635	132.785,99
13/1/2016	5,0700	0,60%	5,1000	5,1300	5,0400	4.712	24.018,61
12/1/2016	5,0400	-2,89%	5,1300	5,1900	5,0400	16.053	82.166,44
11/1/2016	5,1900	1,76%	5,1000	5,1900	4,9800	3.512	17.908,22
08/1/2016	5,1000	-2,86%	5,3100	5,3400	5,1000	6.031	31.153,80
07/1/2016	5,2500	-6,42%	5,4000	5,4000	5,1000	14.603	76.159,68
05/1/2016	5,6100	2,19%	5,4900	5,6100	5,4300	2.003	11.016,07
04/1/2016	5,4900	-3,17%	5,5500	5,6100	5,4300	11.562	63.937,90
31/12/2015	5,6700	-1,56%	5,7900	6,0000	5,6700	10.175	59.553,41
30/12/2015	5,7600	3,78%	5,4900	5,7600	5,4900	5.049	28.847,69
29/12/2015	5,5500	5,11%	5,2800	5,6100	5,2800	3.310	18.183,07
28/12/2015	5,2800	-4,86%	5,5500	5,5500	5,2800	5.140	27.720,34
23/12/2015	5,5500	-1,60%	5,7000	5,8200	5,5200	2.977	16.682,74
22/12/2015	5,6400	-1,57%	5,8200	5,8200	5,6400	4.300	24.754,45
21/12/2015	5,7300	-2,55%	5,9400	6,0600	5,7300	16.856	100.328,85
18/12/2015	5,8800	3,16%	5,7000	5,8800	5,5200	11.252	64.396,55
17/12/2015	5,7000	5,56%	5,4600	5,8200	5,4600	31.067	177.273,63
16/12/2015	5,4000	8,43%	4,9800	5,4000	4,9800	11.736	61.781,18
15/12/2015	4,9800	-1,19%	4,9500	5,0700	4,8000	11.638	57.074,42
14/12/2015	5,0400	2,44%	4,9500	5,1300	4,8600	18.513	92.879,35
11/12/2015	4,9200	-7,34%	5,3700	5,3700	4,8000	56.270	277.310,64
10/12/2015	5,3100	0,00%	5,3700	5,6100	5,2500	14.297	77.218,74
09/12/2015	5,3100	-3,28%	5,4300	5,4900	5,2500	13.765	73.466,69
08/12/2015	5,4900	-4,19%	5,7300	5,7300	5,4900	5.240	29.423,69
07/12/2015	5,7300	0,00%	5,7600	5,8200	5,7000	5.761	33.183,28
04/12/2015	5,7300	-7,28%	6,0900	6,1200	5,6700	13.187	76.725,26
03/12/2015	6,1800	-5,50%	6,4200	6,5100	6,1200	6.948	43.743,63
02/12/2015	6,5400	-0,46%	6,5100	6,6000	6,2400	41.444	271.273,79
01/12/2015	6,5700	1,86%	6,3600	6,5700	6,3300	34.023	221.171,44
30/11/2015	6,4500	0,47%	6,3900	6,4800	6,2700	24.629	157.074,55
27/11/2015	6,4200	2,39%	6,1800	6,4500	6,0900	19.186	121.133,03
26/11/2015	6,2700	5,03%	5,9700	6,3900	5,9400	31.473	192.038,96
25/11/2015	5,9700	-1,49%	6,0600	6,0600	5,8500	2.471	14.671,00
24/11/2015	6,0600	1,51%	6,0600	6,1200	5,9700	7.175	43.243,69
23/11/2015	5,9700	3,65%	5,7600	6,0900	5,6700	15.119	89.600,04
20/11/2015	5,7600	-4,00%	6,0600	6,0900	5,7300	6.165	36.477,56
19/11/2015	6,0000	0,50%	5,8800	6,0600	5,8800	5.588	33.403,28
18/11/2015	5,9700	2,58%	5,8500	5,9700	5,7900	6.392	37.610,93
17/11/2015	5,8200	-0,51%	5,8500	6,0600	5,8200	13.122	77.913,68
16/11/2015	5,8500	3,17%	5,7300	5,8800	5,6400	3.828	22.193,88
13/11/2015	5,6700	-1,56%	5,7600	5,9100	5,6700	18.573	106.261,38
12/11/2015	5,7600	0,00%	5,6700	5,8200	5,6700	8.173	47.021,78
11/11/2015	5,7600	-2,04%	5,8800	5,9100	5,7000	16.929	98.017,43
10/11/2015	5,8800	-3,92%	6,1200	6,1200	5,8500	18.991	113.163,68
09/11/2015	6,1200	0,99%	6,0900	6,2400	6,0000	6.031	36.872,44
06/11/2015	6,0600	-2,88%	6,2400	6,3900	6,0600	7.040	43.752,89
05/11/2015	6,2400	-5,88%	6,5400	6,6000	6,2100	13.874	88.870,86
04/11/2015	6,6300	-1,34%	6,6600	6,6900	6,4800	3.782	24.798,35
03/11/2015	6,7200	-0,44%	6,7500	6,7500	6,5700	5.115	34.066,64
02/11/2015	6,7500	-0,44%	6,7800	6,8700	6,6600	8.708	59.143,51
30/10/2015	6,7800	0,89%	6,7500	6,7800	6,5400	5.355	35.651,45
29/10/2015	6,7200	-0,88%	6,7800	6,9000	6,6900	10.348	70.518,76
27/10/2015	6,7800	0,44%	6,7500	6,9000	6,6900	16.010	108.570,77
26/10/2015	6,7500	-1,75%	6,8700	6,9900	6,7200	9.882	67.135,97
23/10/2015	6,8700	-2,55%	7,0500	7,1100	6,8700	15.175	106.257,64
22/10/2015	7,0500	-2,89%	7,3200	7,3200	7,0200	17.266	123.056,68
21/10/2015	7,2600	4,31%	6,9000	7,3800	6,8400	85.102	610.378,84
20/10/2015	6,9600	2,20%	6,7200	6,9600	6,6600	26.870	183.724,16
19/10/2015	6,8100	3,18%	6,5700	6,8400	6,5400	8.767	58.701,97
16/10/2015	6,6000	-1,35%	6,6000	6,6900	6,5400	5.692	37.686,00
15/10/2015	6,6900	-3,04%	6,7500	6,9000	6,6900	10.200	68.868,90
14/10/2015	6,9000	0,44%	6,8100	6,9000	6,6000	27.759	188.703,86
13/10/2015	6,8700	0,88%	6,7500	6,9000	6,6000	14.988	101.793,12
12/10/2015	6,8100	1,79%	6,5400	6,8700	6,5400	15.096	100.844,35
09/10/2015	6,6900	3,72%	6,5100	6,6900	6,4200	16.732	109.932,98
08/10/2015	6,4500	3,37%	6,1200	6,4500	6,1200	18.674	118.050,12
07/10/2015	6,2400	4,00%	5,9400	6,3000	5,9400	14.151	87.398,58
06/10/2015	6,0000	2,04%	5,7900	6,0900	5,7900	47.862	286.406,49
05/10/2015	5,8800	1,03%	5,8500	5,9100	5,7300	3.864	22.731,88
02/10/2015	5,8200	0,00%	5,8200	5,8200	5,7900	1.741	10.112,06
01/10/2015	5,8200	-1,52%	5,8200	5,9100	5,6400	4.934	28.414,50
30/9/2015	5,9100	4,23%	5,6700	5,9100	5,6700	12.247	70.577,09
29/9/2015	5,6700	-1,05%	5,7000	5,7300	5,6400	8.755	49.894,09
28/9/2015	5,7300	-0,52%	5,7300	5,7900	5,6700	2.856	16.349,29
25/9/2015	5,7600	-0,52%	5,7900	5,9400	5,7300	12.195	71.032,25
24/9/2015	5,7900	-1,03%	5,7300	5,8500	5,7000	3.011	17.363,88
23/9/2015	5,8500	2,09%	5,6100	5,8800	5,6100	6.872	39.643,65
22/9/2015	5,7300	0,53%	5,8200	5,9100	5,6100	15.373	88.613,96
21/9/2015	5,7000	-2,56%	5,8800	6,0300	5,6400	13.666	79.357,37
18/9/2015	5,8500	-3,94%	6,0300	6,0300	5,8500	10.850	64.433,83
17/9/2015	6,0900	-0,49%	6,0900	6,2100	6,0000	16.449	100.840,77
16/9/2015	6,1200	2,00%	6,0000	6,2400	6,0000	24.897	152.113,59
15/9/2015	6,0000	1,01%	6,0000	6,0000	5,8800	4.675	27.971,06
14/9/2015	5,9400	-1,98%	6,0300	6,0300	5,9400	1.505	9.002,82
11/9/2015	6,0600	-1,46%	6,1500	6,2100	6,0600	8.953	54.999,59
10/9/2015	6,1500	-0,97%	6,0600	6,3000	6,0600	19.475	120.058,04
09/9/2015	6,2100	-0,96%	6,3600	6,3600	6,1500	7.664	47.365,17
08/9/2015	6,2700	4,50%	6,0000	6,3300	5,9700	33.210	205.426,03
07/9/2015	6,0000	0,00%	5,8800	6,0000	5,8800	4.360	26.044,74
04/9/2015	6,0000	1,01%	5,8800	6,0000	5,8200	4.276	25.159,06
03/9/2015	5,9400	6,45%	5,7000	5,9400	5,6700	11.254	65.511,32
02/9/2015	5,5800	-4,12%	5,7900	5,7900	5,5800	14.934	84.538,22
01/9/2015	5,8200	0,52%	5,7300	5,8200	5,7000	9.941	57.447,64
31/8/2015	5,7900	-1,53%	5,8500	5,9100	5,7300	4.887	28.310,30
28/8/2015	5,8800	-2,97%	6,0000	6,0000	5,7900	1.648	9.626,27
27/8/2015	6,0600	2,02%	6,0900	6,0900	5,7900	19.480	117.343,15
26/8/2015	5,9400	-1,00%	5,8500	6,0000	5,8200	4.764	28.309,70
25/8/2015	6,0000	11,11%	5,5500	6,0000	5,5500	30.329	179.828,08
24/8/2015	5,4000	-11,76%	5,8800	5,8800	5,4000	15.796	87.112,27
21/8/2015	6,1200	0,99%	5,8500	6,1500	5,8500	6.865	41.203,10
20/8/2015	6,0600	-5,61%	6,3000	6,3300	6,0000	13.696	84.416,43
19/8/2015	6,4200	2,39%	6,2700	6,4800	6,1200	10.339	65.668,90
18/8/2015	6,2700	3,98%	6,0600	6,3000	6,0600	8.988	55.743,60
17/8/2015	6,0300	0,00%	6,0600	6,1800	6,0000	4.705	28.616,42
14/8/2015	6,0300	-1,95%	6,0000	6,1800	5,7900	17.347	104.043,91
13/8/2015	6,1500	6,22%	5,8500	6,1800	5,7300	40.584	242.279,36
12/8/2015	5,7900	-1,03%	5,9100	6,0900	5,7000	22.299	132.624,09
11/8/2015	5,8500	4,84%	5,6100	5,8500	5,5500	30.396	174.168,38
10/8/2015	5,5800	2,76%	5,6400	5,6400	5,4900	5.175	28.825,53
07/8/2015	5,4300	-3,21%	5,5800	5,6400	5,4300	10.408	57.237,15
06/8/2015	5,6100	2,75%	5,4300	5,7600	5,3100	16.241	90.811,88
05/8/2015	5,4600	-1,62%	5,6700	5,7000	5,2500	14.044	77.032,38
04/8/2015	5,5500	10,78%	5,0100	5,6400	4,9500	24.266	133.143,15
03/8/2015	5,0100	-20,48%	4,4100	5,3100	4,4100	55.560	268.818,68
26/6/2015	6,3000	3,96%	6,0000	6,3300	5,8500	18.475	112.244,13
25/6/2015	6,0600	-2,42%	6,0000	6,2700	6,0000	25.845	159.360,82
24/6/2015	6,2100	-3,72%	6,0000	6,4500	5,9400	39.549	246.794,53
23/6/2015	6,4500	12,57%	5,9100	6,4500	5,8200	54.319	339.241,94
22/6/2015	5,7300	7,91%	5,5500	5,8200	5,4000	42.938	242.965,61
19/6/2015	5,3100	2,31%	5,2200	5,4300	5,0700	31.064	164.132,15
18/6/2015	5,1900	-5,98%	5,5800	5,6100	5,1000	71.155	381.355,25
17/6/2015	5,5200	-4,66%	5,8800	5,8800	5,4000	30.323	170.207,99
16/6/2015	5,7900	-6,76%	6,2100	6,2400	5,7600	90.860	553.390,14
15/6/2015	6,2100	-3,72%	6,0000	6,2700	5,8800	57.489	351.701,92
12/6/2015	6,4500	-2,27%	6,2700	6,6000	6,2700	44.151	283.642,90
11/6/2015	6,6000	7,32%	6,4500	6,6300	6,3900	145.599	949.334,63
10/6/2015	6,1500	-5,96%	6,6300	6,7200	6,1500	92.630	601.595,00
09/6/2015	6,5400	3,32%	6,3600	6,5400	6,0900	115.953	737.465,73
08/6/2015	6,3300	-2,76%	6,5400	6,6600	6,0900	35.787	226.939,98
05/6/2015	6,5100	-5,24%	6,6900	6,7200	6,3300	34.602	225.864,84
04/6/2015	6,8700	-2,14%	6,8400	6,9300	6,6900	18.566	127.201,43
03/6/2015	7,0200	1,30%	7,0200	7,1700	6,9600	23.856	168.880,43
02/6/2015	6,9300	4,05%	6,6600	6,9600	6,6600	37.622	257.413,09
29/5/2015	6,6600	-3,48%	6,7800	6,9300	6,6600	92.447	619.853,61
28/5/2015	6,9000	-2,54%	7,0500	7,0500	6,8700	31.354	217.327,16
27/5/2015	7,0800	5,83%	6,7500	7,1400	6,6300	48.275	336.819,63
26/5/2015	6,6900	0,00%	6,5400	6,8400	6,5400	56.887	382.537,56
25/5/2015	6,6900	-7,08%	6,9000	7,0800	6,6000	42.793	291.993,67
22/5/2015	7,2000	4,35%	7,8000	7,8300	7,0500	205.763	1.526.849,23
21/5/2015	6,9000	1,32%	6,8100	6,9300	6,6600	27.450	,00
20/5/2015	6,8100	2,25%	6,6600	7,0500	6,6600	102.038	,00
19/5/2015	6,6600	11,00%	6,0300	6,6600	6,0300	77.914	,00
18/5/2015	6,0000	5,26%	5,7900	6,0000	5,6100	37.905	,00
15/5/2015	5,7000	-8,21%	6,2400	6,3300	5,7000	57.443	,00
14/5/2015	6,2100	3,50%	5,8800	6,4500	5,8500	70.032	,00
13/5/2015	6,0000	5,26%	5,5800	6,1800	5,5500	143.264	,00
12/5/2015	5,7000	0,00%	5,6400	5,8500	5,4600	54.352	,00
11/5/2015	5,7000	-0,52%	5,5200	5,9700	5,4900	136.174	,00
08/5/2015	5,7300	14,37%	4,9800	5,8500	4,9800	242.245	,00
07/5/2015	5,0100	3,73%	5,0400	5,1000	4,9200	297.095	,00
06/5/2015	4,8300	5,92%	4,5300	4,8900	4,5300	172.424	,00
05/5/2015	4,5600	-5,59%	4,8000	4,8600	4,5300	62.634	,00
04/5/2015	4,8300	0,63%	4,8000	5,0100	4,7100	100.742	,00
30/4/2015	4,8000	2,56%	4,6200	4,8000	4,5900	133.368	,00
29/4/2015	4,6800	-0,64%	4,6500	4,9200	4,5900	203.093	,00
28/4/2015	4,7100	0,64%	4,8000	4,8300	4,5900	89.202	,00
27/4/2015	4,6800	-1,27%	4,8000	4,8300	4,6500	89.061	,00
24/4/2015	4,7400	3,27%	4,6500	5,0400	4,6200	35.919	,00
23/4/2015	4,5900	0,66%	4,5600	4,6500	4,5300	5.170	,00
22/4/2015	4,5600	0,66%	4,5300	4,6800	4,5300	5.926	,00
21/4/2015	4,5300	-5,62%	4,6800	4,7400	4,5300	10.069	,00
20/4/2015	4,8000	1,91%	4,7700	4,9500	4,7700	4.178	,00
17/4/2015	4,7100	-1,87%	4,8600	4,9800	4,7100	8.200	,00
16/4/2015	4,8000	-1,23%	4,8000	4,9500	4,6800	7.596	,00
15/4/2015	4,8600	-4,14%	5,0400	5,1000	4,8000	6.637	,00
14/4/2015	5,0700	-1,74%	5,1000	5,1000	4,9500	176.515	,00
09/4/2015	5,1600	0,00%	5,2200	5,2800	5,1300	128.185	,00
08/4/2015	5,1600	6,83%	4,8600	5,1900	4,8600	22.122	,00
07/4/2015	4,8300	0,00%	4,8600	4,8600	4,8000	1.623	,00
02/4/2015	4,8300	0,63%	4,8300	4,8600	4,7700	2.967	,00
01/4/2015	4,8000	1,27%	4,8600	4,9800	4,7400	10.107	,00
31/3/2015	4,7400	-6,51%	4,9500	5,1900	4,7400	28.750	,00
30/3/2015	5,0700	0,00%	4,9500	5,1600	4,8900	3.509	,00
27/3/2015	5,0700	-1,74%	5,1000	5,1600	5,0400	2.379	,00
26/3/2015	5,1600	0,00%	5,1300	5,1900	5,1000	11.436	,00
24/3/2015	5,1600	1,18%	5,0400	5,2200	5,0400	11.516	,00
23/3/2015	5,1000	-8,11%	5,5500	5,5500	5,0100	66.293	,00
20/3/2015	5,5500	7,56%	5,3100	5,5800	5,1900	27.027	,00
19/3/2015	5,1600	-1,15%	5,1600	5,3100	5,0700	14.771	,00
18/3/2015	5,2200	-5,95%	5,4000	5,4000	5,1900	19.375	,00
17/3/2015	5,5500	3,93%	5,3400	5,7000	5,3400	52.616	,00
16/3/2015	5,3400	4,71%	5,0400	5,3400	4,9500	72.709	,00
13/3/2015	5,1000	3,03%	5,1300	5,2500	4,9500	78.087	,00
12/3/2015	4,9500	3,13%	4,8900	5,1300	4,8000	26.667	,00
11/3/2015	4,8000	0,63%	4,7700	4,8000	4,6500	4.540	,00
10/3/2015	4,7700	-2,45%	4,8900	5,1000	4,7400	9.479	,00
09/3/2015	4,8900	-2,40%	5,0100	5,0100	4,7400	5.793	,00
06/3/2015	5,0100	-2,91%	5,1300	5,2200	5,0100	8.990	,00
05/3/2015	5,1600	-1,71%	5,1900	5,2500	5,1000	4.512	,00
04/3/2015	5,2500	-3,31%	5,4000	5,4000	5,1900	4.666	,00
03/3/2015	5,4300	-2,16%	5,5800	5,6400	5,4300	12.462	,00
02/3/2015	5,5500	1,09%	5,2500	5,5500	5,2200	24.440	,00
27/2/2015	5,4900	2,23%	5,3700	5,4900	5,1900	17.006	,00
26/2/2015	5,3700	-2,19%	5,6400	5,6400	5,3400	10.695	,00
25/2/2015	5,4900	-2,14%	5,6100	5,6400	5,4000	21.709	,00
24/2/2015	5,6100	8,72%	5,4600	5,7000	5,3400	32.071	,00
20/2/2015	5,1600	-2,82%	5,3100	5,4000	5,0700	14.318	,00
19/2/2015	5,3100	1,14%	5,2500	5,4300	5,2200	13.970	,00
18/2/2015	5,2500	2,34%	5,1600	5,2500	5,1000	10.367	,00
17/2/2015	5,1300	2,40%	4,8300	5,2200	4,8300	12.326	,00
16/2/2015	5,0100	-3,47%	5,1000	5,1300	4,9500	6.268	,00
13/2/2015	5,1900	4,22%	5,1900	5,3400	5,0700	44.097	,00
12/2/2015	4,9800	-2,35%	5,1000	5,3100	4,9200	44.626	,00
11/2/2015	5,1000	-1,73%	5,1600	5,1600	5,0100	8.531	,00
10/2/2015	5,1900	6,79%	4,8600	5,2500	4,8600	20.918	,00
09/2/2015	4,8600	-6,36%	5,1600	5,1600	4,8000	10.411	,00
06/2/2015	5,1900	1,76%	5,1300	5,2500	5,0400	10.331	,00
05/2/2015	5,1000	-2,86%	5,1600	5,1900	4,8900	16.913	,00
04/2/2015	5,2500	-1,69%	5,3100	5,3400	5,0400	49.679	,00
03/2/2015	5,3400	6,59%	5,1900	5,3700	5,1900	40.147	,00
02/2/2015	5,0100	2,45%	5,1000	5,2500	4,9500	13.312	,00
30/1/2015	4,8900	3,16%	4,8000	5,0400	4,7400	15.370	,00
29/1/2015	4,7400	-4,24%	5,0400	5,1000	4,6500	24.911	,00
28/1/2015	4,9500	-5,71%	5,4000	5,4000	4,8300	15.258	,00
27/1/2015	5,2500	-5,91%	5,4600	5,5500	5,2500	6.678	,00
26/1/2015	5,5800	-2,62%	5,8500	5,8500	5,4600	11.478	,00
23/1/2015	5,7300	3,24%	5,6400	5,8500	5,5800	39.012	,00
22/1/2015	5,5500	1,65%	5,5500	5,5500	5,4000	6.859	,00
21/1/2015	5,4600	0,00%	5,4600	5,5200	5,2800	11.758	,00
20/1/2015	5,4600	3,41%	5,3700	5,5800	5,3100	18.658	,00
19/1/2015	5,2800	2,92%	5,2200	5,3400	5,1000	8.274	,00
16/1/2015	5,1300	-3,93%	5,3700	5,3700	5,1000	12.135	,00
15/1/2015	5,3400	0,00%	5,3100	5,3700	5,2200	6.111	,00
14/1/2015	5,3400	-2,73%	5,3700	5,4600	5,2200	12.392	,00
13/1/2015	5,4900	2,23%	5,2500	5,4900	5,2500	10.156	,00
12/1/2015	5,3700	1,13%	5,4000	5,4900	5,1600	11.903	,00
09/1/2015	5,3100	-1,12%	5,5200	5,5200	5,3100	8.218	,00
08/1/2015	5,3700	-4,79%	5,6400	5,7000	5,3100	5.693	,00
07/1/2015	5,6400	5,62%	5,4300	5,6400	5,1000	28.350	,00
05/1/2015	5,3400	-4,81%	5,6400	5,6700	5,3400	29.743	,00
02/1/2015	5,6100	11,98%	5,1600	5,6700	5,1000	29.104	,00
31/12/2014	5,0100	1,21%	5,1000	5,1900	4,9500	9.075	,00
30/12/2014	4,9500	0,00%	4,9500	4,9500	4,8000	781	,00
29/12/2014	4,9500	0,61%	4,7400	5,0700	4,3500	47.417	,00
23/12/2014	4,9200	1,86%	4,8300	5,0400	4,7700	7.260	,00
22/12/2014	4,8300	2,55%	4,7100	5,0400	4,6800	17.598	,00
19/12/2014	4,7100	3,97%	4,6200	4,7400	4,4100	21.194	,00
18/12/2014	4,5300	0,00%	4,5600	4,6500	4,2600	7.171	,00
17/12/2014	4,5300	2,03%	4,4700	4,6200	4,4400	8.560	,00
16/12/2014	4,4400	-3,27%	4,6800	4,7100	4,3800	33.259	,00
15/12/2014	4,5900	4,08%	4,6200	4,6500	4,4100	14.551	,00
12/12/2014	4,4100	4,26%	4,2300	4,4100	4,2300	17.974	,00
11/12/2014	4,2300	-11,88%	4,8000	4,9500	4,1400	41.994	,00
10/12/2014	4,8000	-3,61%	4,9800	4,9800	4,6500	21.782	,00
09/12/2014	4,9800	-17,00%	5,5800	5,7000	4,9800	62.172	,00
08/12/2014	6,0000	2,56%	5,8800	6,1500	5,7900	123.188	,00
05/12/2014	5,8500	7,14%	5,5500	5,9100	5,4000	183.632	,00
04/12/2014	5,4600	-3,70%	5,6700	5,8500	5,3400	68.456	,00
03/12/2014	5,6700	-1,56%	5,7000	5,8200	5,6100	52.938	,00
02/12/2014	5,7600	-2,04%	5,8800	6,0600	5,7600	57.479	,00
01/12/2014	5,8800	-3,45%	6,1500	6,1500	5,8500	27.584	,00
28/11/2014	6,0900	1,00%	6,0900	6,2700	6,0000	30.009	,00
27/11/2014	6,0300	-7,80%	6,4500	6,4500	6,0300	20.327	,00
26/11/2014	6,5400	-0,91%	6,5400	6,6900	6,3000	14.393	,00
25/11/2014	6,6000	-3,51%	7,0800	7,0800	6,3900	267.467	,00
24/11/2014	6,8400	6,05%	6,5100	6,9000	6,4500	28.334	,00
21/11/2014	6,4500	0,00%	6,0900	6,5100	6,0300	237.566	,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.%