Συνεχης ενημερωση

ΚΕΚΡΟΨ Α.Ε. (ΚΕΚΡ)

2,2900 €

0,0800 (3,62%)

Άνοιγμα 2,1900
Υψηλό 2,3500
Χαμηλό 2,1900

Όγκος 99.519
Τζίρος 227.277 €
Πράξεις 215

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/5/2022	1,2780	7,21%	1,1500	1,2780	1,1500	35.607	43.924,28
30/5/2022	1,1920	5,86%	1,1260	1,2180	1,1260	27.674	32.771,53
27/5/2022	1,1260	1,81%	1,1100	1,1520	1,0720	25.194	28.286,18
26/5/2022	1,1060	13,20%	0,9550	1,1060	0,9520	60.777	62.118,18
25/5/2022	0,9770	-2,30%	1,0000	1,0260	0,9730	10.051	10.009,21
24/5/2022	1,0000	2,04%	0,9600	1,0500	0,9490	94.501	94.028,11
23/5/2022	0,9800	-16,52%	1,1820	1,1940	0,9800	58.057	63.040,44
20/5/2022	1,1740	-1,01%	1,1540	1,2160	1,1540	22.288	26.031,37
19/5/2022	1,1860	-5,12%	1,1700	1,2000	1,1540	35.224	41.303,71
18/5/2022	1,2500	-0,16%	1,2340	1,2600	1,2000	47.562	58.257,56
17/5/2022	1,2520	0,16%	1,2880	1,2880	1,2340	14.147	17.684,48
16/5/2022	1,2500	-4,58%	1,2520	1,2900	1,2320	24.055	30.362,45
13/5/2022	1,3100	0,77%	1,3860	1,3860	1,3020	16.490	21.850,18
12/5/2022	1,3000	-6,47%	1,3200	1,3760	1,2800	34.710	45.187,89
11/5/2022	1,3900	7,59%	1,2560	1,3920	1,2500	44.230	58.576,04
10/5/2022	1,2920	-4,58%	1,3400	1,4000	1,2600	45.252	61.080,51
09/5/2022	1,3540	8,32%	1,2060	1,4000	1,2060	144.905	191.876,54
06/5/2022	1,2500	-28,00%	1,2900	1,4600	1,2200	348.230	459.877,46
05/5/2022	1,7360	-30,00%	2,4600	2,5600	1,7360	288.929	555.883,26
04/5/2022	2,4800	2,06%	2,5200	2,5200	2,3600	11.217	27.620,38
03/5/2022	2,4300	-2,41%	2,4350	2,4850	2,3300	16.313	39.236,96
29/4/2022	2,4900	1,22%	2,4700	2,5000	2,4200	5.489	13.539,74
28/4/2022	2,4600	-0,20%	2,4900	2,5100	2,3350	12.768	31.056,02
27/4/2022	2,4650	-1,40%	2,3900	2,5000	2,3900	4.809	11.631,81
26/4/2022	2,5000	1,63%	2,4800	2,5350	2,4200	21.519	53.557,92
21/4/2022	2,4600	-0,40%	2,5100	2,5200	2,4200	11.013	27.270,06
20/4/2022	2,4700	-0,40%	2,4800	2,4900	2,3850	12.453	30.128,85
19/4/2022	2,4800	0,00%	2,5200	2,5200	2,3750	6.571	16.011,23
14/4/2022	2,4800	0,00%	2,4750	2,4850	2,3900	8.390	20.608,74
13/4/2022	2,4800	2,48%	2,4250	2,5400	2,3900	9.578	23.323,68
12/4/2022	2,4200	-0,21%	2,4000	2,4300	2,3700	7.061	16.977,58
11/4/2022	2,4250	-0,21%	2,3500	2,4300	2,3500	7.570	18.217,29
08/4/2022	2,4300	0,41%	2,4300	2,4800	2,3850	2.473	5.999,09
07/4/2022	2,4200	3,86%	2,3450	2,4200	2,3000	5.197	12.339,68
06/4/2022	2,3300	1,30%	2,2050	2,3300	2,2050	5.226	11.975,91
05/4/2022	2,3000	-2,13%	2,3000	2,3250	2,2700	7.998	18.320,98
04/4/2022	2,3500	-2,08%	2,3700	2,4000	2,3200	9.020	21.218,87
01/4/2022	2,4000	4,80%	2,3400	2,5200	2,3400	41.006	98.772,60
31/3/2022	2,2900	0,00%	2,2900	2,3400	2,2500	1.656	3.809,02
30/3/2022	2,2900	-0,43%	2,2250	2,3000	2,2200	13.739	30.999,47
29/3/2022	2,3000	0,88%	2,2200	2,3200	2,2100	15.155	34.639,11
28/3/2022	2,2800	3,64%	2,1650	2,3100	2,1650	11.448	26.101,18
25/3/2022	2,2000	0,00%	2,0950	2,2000	1,9700	19.173	39.759,33
24/3/2022	2,2000	3,53%	2,0950	2,2000	1,9700	19.173	39.759,33
23/3/2022	2,1250	-5,13%	2,2850	2,2850	2,1000	6.200	13.374,18
22/3/2022	2,2400	-1,10%	2,2700	2,2700	2,1500	5.740	12.589,48
21/3/2022	2,2650	-1,52%	2,3000	2,3200	2,2200	5.667	12.832,27
18/3/2022	2,3000	5,50%	2,3150	2,4000	2,2400	44.853	103.456,37
17/3/2022	2,1800	-0,91%	2,2000	2,2000	2,1050	20.175	43.685,21
16/3/2022	2,2000	20,35%	1,8700	2,2000	1,8200	102.701	212.923,42
15/3/2022	1,8280	2,70%	1,7500	1,8280	1,7500	44.402	80.093,96
14/3/2022	1,7800	1,48%	1,7500	1,7880	1,7120	11.979	21.024,68
11/3/2022	1,7540	4,03%	1,6420	1,7640	1,6400	15.826	27.240,41
10/3/2022	1,6860	-3,77%	1,7880	1,7880	1,6500	18.544	31.075,59
09/3/2022	1,7520	3,18%	1,7620	1,7900	1,7240	10.523	18.532,36
08/3/2022	1,6980	-4,07%	1,7680	1,7680	1,6700	15.241	26.076,27
04/3/2022	1,7700	-2,21%	1,8300	1,8300	1,7360	12.144	21.418,59
03/3/2022	1,8100	1,34%	1,7900	1,8420	1,7800	9.991	18.082,90
02/3/2022	1,7860	1,02%	1,7700	1,7980	1,7220	14.562	25.829,28
01/3/2022	1,7680	-0,45%	1,8000	1,8000	1,7640	12.954	23.069,23
28/2/2022	1,7760	-3,58%	1,8400	1,8400	1,7600	23.767	42.267,23
25/2/2022	1,8420	4,66%	1,8000	1,8660	1,8000	26.568	48.594,19
24/2/2022	1,7600	-8,43%	1,8500	1,8780	1,7400	34.855	62.862,71
23/2/2022	1,9220	-0,93%	1,9320	1,9980	1,9100	12.814	24.829,24
22/2/2022	1,9400	0,00%	1,8860	1,9400	1,8800	6.508	12.449,09
21/2/2022	1,9400	-0,82%	1,9600	1,9980	1,8800	20.384	39.078,42
18/2/2022	1,9560	-0,20%	1,9760	2,0250	1,9560	5.364	10.578,04
17/2/2022	1,9600	-3,45%	2,0000	2,0200	1,9500	12.398	24.350,00
16/2/2022	2,0300	-1,69%	2,0600	2,0750	2,0000	6.865	13.887,82
15/2/2022	2,0650	0,73%	2,1150	2,1150	2,0150	14.875	30.506,38
14/2/2022	2,0500	-5,31%	2,0350	2,1400	2,0000	20.741	42.454,06
11/2/2022	2,1650	5,61%	2,0300	2,1650	2,0100	19.295	40.715,42
10/2/2022	2,0500	-1,20%	2,0950	2,1350	2,0000	17.089	35.389,40
09/2/2022	2,0750	8,19%	1,9000	2,0950	1,8820	33.852	67.774,56
08/2/2022	1,9180	1,48%	1,9100	1,9280	1,8420	18.827	35.500,63
07/2/2022	1,8900	-1,36%	1,9400	1,9400	1,8880	11.135	21.265,22
04/2/2022	1,9160	0,95%	1,7900	1,9300	1,7900	15.584	29.649,36
03/2/2022	1,8980	0,00%	1,9080	1,9080	1,7540	25.856	47.107,01
02/2/2022	1,8980	1,50%	1,9160	1,9160	1,8600	7.080	13.212,72
01/2/2022	1,8700	-1,79%	1,9120	1,9120	1,8680	1.430	2.711,03
31/1/2022	1,9040	-0,63%	1,9000	1,9220	1,8640	7.928	14.909,55
28/1/2022	1,9160	-0,62%	1,8600	1,9360	1,8600	2.755	5.242,15
27/1/2022	1,9280	2,55%	1,9460	1,9460	1,8800	5.819	11.072,05
26/1/2022	1,8800	2,73%	1,8640	1,9280	1,8400	15.494	29.305,48
25/1/2022	1,8300	1,33%	1,8480	1,8480	1,8000	8.934	16.248,73
24/1/2022	1,8060	-3,32%	1,8220	1,8920	1,7820	17.725	32.369,19
21/1/2022	1,8680	-1,27%	1,8900	1,8960	1,8360	13.233	24.641,25
20/1/2022	1,8920	-0,32%	1,8440	1,9140	1,8380	19.630	36.855,55
19/1/2022	1,8980	0,11%	1,8960	1,9000	1,8700	6.054	11.414,07
18/1/2022	1,8960	-1,66%	1,9100	1,9100	1,8660	10.290	19.432,95
17/1/2022	1,9280	0,10%	1,9480	1,9480	1,9000	17.933	34.327,40
14/1/2022	1,9260	0,31%	1,9200	1,9440	1,9040	4.628	8.878,58
13/1/2022	1,9200	0,95%	1,9000	1,9440	1,8800	21.140	40.363,89
12/1/2022	1,9020	1,71%	1,8860	1,9580	1,8820	32.753	62.906,45
11/1/2022	1,8700	1,85%	1,8500	1,8800	1,8400	19.787	36.834,94
10/1/2022	1,8360	-4,38%	1,9700	1,9700	1,8360	25.194	47.875,39
07/1/2022	1,9200	-3,13%	1,9500	1,9500	1,9100	8.550	16.481,03
05/1/2022	1,9820	4,32%	1,9160	1,9860	1,9000	23.781	46.528,10
04/1/2022	1,9000	2,37%	1,8840	1,9000	1,8500	23.725	44.558,76
03/1/2022	1,8560	0,32%	1,8780	1,9180	1,8500	16.374	30.782,07
31/12/2021	1,8500	0,76%	1,8480	1,8780	1,8200	12.345	22.888,98
30/12/2021	1,8360	-0,11%	1,8300	1,8500	1,8000	29.038	52.795,84
29/12/2021	1,8380	-1,92%	1,8740	1,9180	1,8340	36.862	69.457,49
28/12/2021	1,8740	-0,32%	1,9000	1,9960	1,8600	114.533	220.605,11
27/12/2021	1,8800	-21,99%	2,2550	2,2550	1,6880	421.803	787.644,32
23/12/2021	2,4100	0,63%	2,4800	2,4800	2,3900	2.632	6.369,32
22/12/2021	2,3950	-1,03%	2,4700	2,4700	2,3550	3.662	8.712,53
21/12/2021	2,4200	1,04%	2,4000	2,4200	2,4000	1.300	3.130,00
20/12/2021	2,3950	-1,24%	2,3500	2,4000	2,3250	12.120	28.667,22
17/12/2021	2,4250	-0,61%	2,4600	2,4600	2,3900	6.763	16.323,28
16/12/2021	2,4400	2,74%	2,3600	2,4500	2,3500	13.134	31.468,89
15/12/2021	2,3750	-0,21%	2,3800	2,3800	2,3750	114	271,01
14/12/2021	2,3800	-1,24%	2,3850	2,4350	2,3650	5.646	13.440,28
13/12/2021	2,4100	-2,63%	2,4700	2,4750	2,3550	8.013	19.401,12
10/12/2021	2,4750	-1,79%	2,5100	2,5100	2,4550	11.086	27.440,84
09/12/2021	2,5200	2,02%	2,4700	2,5500	2,4600	25.511	63.787,93
08/12/2021	2,4700	-2,37%	2,5300	2,5450	2,4000	18.928	46.415,58
07/12/2021	2,5300	1,20%	2,5000	2,5300	2,4500	24.829	61.921,00
06/12/2021	2,5000	0,20%	2,5000	2,5500	2,4700	17.022	42.650,23
03/12/2021	2,4950	1,42%	2,4950	2,5500	2,4500	19.065	47.779,04
02/12/2021	2,4600	0,82%	2,4700	2,5600	2,4000	35.489	87.506,07
01/12/2021	2,4400	6,09%	2,3400	2,4550	2,3400	23.516	56.411,13
30/11/2021	2,3000	1,77%	2,2400	2,3000	2,2000	28.658	63.996,48
29/11/2021	2,2600	7,11%	2,1550	2,2600	2,1550	11.284	24.738,54
26/11/2021	2,1100	-7,86%	2,1400	2,2200	2,1100	22.349	48.380,25
25/11/2021	2,2900	3,15%	2,2700	2,3300	2,2200	12.667	28.599,02
24/11/2021	2,2200	-2,42%	2,2800	2,3000	2,2200	12.069	27.049,85
23/11/2021	2,2750	-0,87%	2,2600	2,3400	2,2200	10.990	24.689,61
22/11/2021	2,2950	-2,55%	2,3200	2,3500	2,2900	7.498	17.435,07
19/11/2021	2,3550	-0,84%	2,4100	2,4100	2,3100	22.347	52.135,88
18/11/2021	2,3750	-0,21%	2,4000	2,4000	2,3700	5.638	13.456,28
17/11/2021	2,3800	-2,86%	2,4050	2,4300	2,3800	8.132	19.478,67
16/11/2021	2,4500	-1,01%	2,4500	2,4750	2,4300	4.765	11.669,82
15/11/2021	2,4750	-2,75%	2,5350	2,5600	2,4400	8.590	21.450,97
12/11/2021	2,5450	-0,20%	2,5400	2,5700	2,4850	12.001	30.357,54
11/11/2021	2,5500	0,20%	2,5350	2,5500	2,4700	6.741	17.060,68
10/11/2021	2,5450	0,79%	2,5650	2,5700	2,4800	14.953	38.026,88
09/11/2021	2,5250	4,34%	2,4300	2,5450	2,4000	24.432	60.704,08
08/11/2021	2,4200	-0,82%	2,4650	2,5200	2,4200	11.291	27.983,00
05/11/2021	2,4400	1,67%	2,4000	2,4500	2,3700	9.301	22.423,38
04/11/2021	2,4000	-1,84%	2,5400	2,5400	2,4000	19.787	48.268,53
03/11/2021	2,4450	-0,20%	2,4800	2,5750	2,4250	31.288	77.790,36
02/11/2021	2,4500	-4,11%	2,5700	2,5700	2,4000	28.054	69.337,59
01/11/2021	2,5550	-0,97%	2,5800	2,6300	2,5000	35.268	90.745,21
29/10/2021	2,5800	10,26%	2,4000	2,6150	2,4000	120.776	307.132,88
27/10/2021	2,3400	1,74%	2,3500	2,3600	2,2950	5.090	11.795,25
26/10/2021	2,3000	2,45%	2,2800	2,3700	2,2800	25.102	58.603,84
25/10/2021	2,2450	-0,88%	2,2650	2,2650	2,2050	1.621	3.614,10
22/10/2021	2,2650	1,80%	2,2700	2,3000	2,2250	7.135	15.997,67
21/10/2021	2,2250	-2,63%	2,3600	2,3600	2,2250	5.904	13.325,44
20/10/2021	2,2850	-0,65%	2,3150	2,3500	2,2850	3.787	8.795,76
19/10/2021	2,3000	1,55%	2,2900	2,3050	2,2600	3.160	7.192,57
18/10/2021	2,2650	2,03%	2,2000	2,2650	2,2000	5.660	12.617,55
15/10/2021	2,2200	-2,84%	2,2700	2,2800	2,2000	22.026	49.012,09
14/10/2021	2,2850	-0,65%	2,3200	2,3350	2,2500	8.410	19.213,54
13/10/2021	2,3000	-3,36%	2,3500	2,4000	2,3000	7.561	17.704,10
12/10/2021	2,3800	2,15%	2,3250	2,4750	2,3100	25.952	61.672,35
11/10/2021	2,3300	0,22%	2,3500	2,4000	2,2900	11.625	27.136,83
08/10/2021	2,3250	-0,21%	2,3800	2,4300	2,3000	33.818	80.096,24
07/10/2021	2,3300	6,15%	2,1800	2,3400	2,1450	41.450	94.989,49
06/10/2021	2,1950	0,69%	2,1800	2,2000	2,1400	9.810	21.109,28
05/10/2021	2,1800	1,63%	2,1300	2,2000	2,1200	10.417	22.576,23
04/10/2021	2,1450	1,66%	2,1700	2,2050	2,1250	8.209	17.736,13
01/10/2021	2,1100	-0,94%	2,0900	2,1500	2,0850	8.778	18.504,42
30/9/2021	2,1300	-1,84%	2,1750	2,1750	2,1000	7.155	15.171,49
29/9/2021	2,1700	-0,91%	2,2000	2,2300	2,0750	14.474	31.283,86
28/9/2021	2,1900	-3,52%	2,2700	2,3200	2,1900	12.476	28.013,04
27/9/2021	2,2700	3,42%	2,2350	2,3000	2,2050	20.131	45.322,39
24/9/2021	2,1950	-0,90%	2,2150	2,2850	2,1300	33.334	73.484,84
23/9/2021	2,2150	7,79%	2,2000	2,3700	2,1900	95.745	220.971,59
22/9/2021	2,0550	2,75%	2,0000	2,0650	1,9800	8.155	16.529,86
21/9/2021	2,0000	-1,96%	2,0100	2,0450	2,0000	9.202	18.455,89
20/9/2021	2,0400	-2,86%	2,0500	2,0550	2,0000	17.800	35.843,62
17/9/2021	2,1000	-2,33%	2,1000	2,1500	2,0900	5.977	12.597,20
16/9/2021	2,1500	0,70%	2,1000	2,1500	2,0900	6.344	13.343,35
15/9/2021	2,1350	-0,70%	2,1050	2,1550	2,1000	13.814	29.222,55
14/9/2021	2,1500	-1,15%	2,1400	2,1500	2,1000	4.127	8.747,51
13/9/2021	2,1750	-1,36%	2,2000	2,2000	2,1350	1.740	3.771,03
10/9/2021	2,2050	1,85%	2,2050	2,2150	2,1500	4.735	10.255,43
09/9/2021	2,1650	2,61%	2,0800	2,1800	2,0800	20.418	43.874,60
08/9/2021	2,1100	2,18%	2,0600	2,1500	2,0150	27.080	57.126,88
07/9/2021	2,0650	-3,05%	2,0800	2,1400	2,0600	16.270	34.120,48
06/9/2021	2,1300	-2,29%	2,1800	2,1900	2,1300	4.472	9.628,01
03/9/2021	2,1800	1,87%	2,1400	2,1900	2,1400	1.307	2.829,22
02/9/2021	2,1400	-1,15%	2,1600	2,1800	2,1100	16.908	36.260,17
01/9/2021	2,1650	-2,26%	2,2500	2,2550	2,1550	16.113	35.436,87
31/8/2021	2,2150	-2,64%	2,2850	2,2900	2,2150	5.197	11.638,18
30/8/2021	2,2750	0,66%	2,3650	2,3800	2,2400	15.512	35.063,75
27/8/2021	2,2600	-1,53%	2,3750	2,4000	2,2600	11.176	26.064,95
26/8/2021	2,2950	0,66%	2,2650	2,4500	2,2650	38.517	91.521,56
25/8/2021	2,2800	0,22%	2,2800	2,3150	2,2500	10.084	22.951,14
24/8/2021	2,2750	-0,44%	2,2800	2,3200	2,2450	17.201	39.222,72
23/8/2021	2,2850	-0,22%	2,3200	2,3500	2,2800	9.227	21.426,53
20/8/2021	2,2900	4,33%	2,2250	2,3100	2,2000	48.133	109.567,94
19/8/2021	2,1950	-2,44%	2,2150	2,2400	2,1400	11.613	25.271,65
18/8/2021	2,2500	4,65%	2,1500	2,3200	2,1300	28.576	64.716,25
17/8/2021	2,1500	-0,46%	2,1400	2,1600	2,1200	1.557	3.321,17
16/8/2021	2,1600	-0,46%	2,1600	2,1950	2,0900	19.192	41.197,00
13/8/2021	2,1700	-0,69%	2,2100	2,2250	2,1350	16.138	35.016,32
12/8/2021	2,1850	9,25%	2,0300	2,2300	2,0300	115.522	248.228,86
11/8/2021	2,0000	1,73%	1,9700	2,0250	1,9700	28.896	57.647,71
10/8/2021	1,9660	1,24%	1,9180	1,9740	1,9000	12.884	25.005,13
09/8/2021	1,9420	-2,90%	1,9600	2,0000	1,9280	19.949	38.840,93
06/8/2021	2,0000	0,00%	1,9900	2,0000	1,9200	13.842	27.325,97
05/8/2021	2,0000	0,00%	2,0000	2,0100	1,9640	8.088	16.114,34
04/8/2021	2,0000	0,00%	1,9900	2,0300	1,9800	14.858	29.704,13
03/8/2021	2,0000	-3,38%	2,0300	2,0600	1,9800	24.066	48.287,52
02/8/2021	2,0700	-1,90%	2,1100	2,1200	2,0200	12.720	26.031,20
30/7/2021	2,1100	-1,17%	2,1350	2,1500	2,0900	11.630	24.636,25
29/7/2021	2,1350	0,00%	2,1450	2,1600	2,1000	7.772	16.555,41
28/7/2021	2,1350	0,71%	2,1000	2,1450	2,0400	16.980	35.562,00
27/7/2021	2,1200	7,07%	1,9800	2,1450	1,9800	69.892	146.892,90
26/7/2021	1,9800	3,13%	1,9380	1,9900	1,9300	23.318	45.747,03
23/7/2021	1,9200	1,59%	1,8900	1,9200	1,8880	8.230	15.714,82
22/7/2021	1,8900	-0,53%	1,9000	1,9000	1,8640	4.498	8.520,96
21/7/2021	1,9000	7,71%	1,7980	1,9000	1,7980	42.846	78.076,83
20/7/2021	1,7640	0,80%	1,7780	1,8080	1,7500	4.452	7.855,78
19/7/2021	1,7500	-5,41%	1,7640	1,8140	1,7200	5.516	9.743,25
16/7/2021	1,8500	0,00%	1,8500	1,8500	1,8500		,00
15/7/2021	1,8500	-1,07%	1,8320	1,8660	1,8300	430	795,10
14/7/2021	1,8700	0,00%	1,8780	1,8800	1,8320	1.974	3.668,58
13/7/2021	1,8700	2,19%	1,8420	1,8700	1,8060	3.451	6.367,00
12/7/2021	1,8300	1,33%	1,8160	1,8300	1,8100	1.073	1.944,00
09/7/2021	1,8060	0,33%	1,8040	1,8320	1,8000	3.994	7.211,00
08/7/2021	1,8000	-3,54%	1,8220	1,8580	1,8000	4.073	7.372,00
07/7/2021	1,8660	0,86%	1,8120	1,8700	1,8120	3.480	6.442,00
06/7/2021	1,8500	2,21%	1,8200	1,8560	1,8200	2.386	4.398,00
05/7/2021	1,8100	-4,74%	1,8500	1,9160	1,8060	4.620	8.417,00
02/7/2021	1,9000	-1,66%	1,9400	1,9700	1,8660	12.500	23.968,00
01/7/2021	1,9320	0,84%	1,9260	1,9540	1,9160	13.806	26.810,00
30/6/2021	1,9160	0,21%	1,9100	1,9260	1,8840	2.070	3.967,00
29/6/2021	1,9120	-0,42%	1,9240	1,9400	1,9000	11.270	21.653,00
28/6/2021	1,9200	2,13%	1,9060	1,9320	1,8800	18.666	35.696,00
25/6/2021	1,8800	2,73%	1,8620	1,8800	1,8300	17.379	32.313,00
24/6/2021	1,8300	0,00%	1,8300	1,8300	1,7760	11.445	20.777,00
23/6/2021	1,8300	1,10%	1,8040	1,8340	1,8000	6.315	11.418,00
22/6/2021	1,8100	-1,52%	1,8400	1,8400	1,7800	3.600	6.524,00
18/6/2021	1,8380	-0,22%	1,8020	1,8420	1,8020	2.344	4.303,00
17/6/2021	1,8420	-0,54%	1,8200	1,8460	1,8040	5.297	9.635,00
16/6/2021	1,8520	-1,49%	1,8780	1,9000	1,8520	7.720	14.489,00
15/6/2021	1,8800	-0,32%	1,8800	1,8900	1,8540	4.036	7.564,00
14/6/2021	1,8860	1,07%	1,8640	1,8900	1,8500	3.152	5.907,00
11/6/2021	1,8660	0,43%	1,8260	1,8880	1,8240	5.500	10.180,00
10/6/2021	1,8580	0,98%	1,8580	1,8600	1,8300	8.290	15.333,00
09/6/2021	1,8400	-1,81%	1,8740	1,8740	1,8120	13.967	25.642,00
08/6/2021	1,8740	1,08%	1,8360	1,8760	1,8360	2.562	4.751,00
07/6/2021	1,8540	0,22%	1,8500	1,8780	1,8340	6.763	12.536,00
04/6/2021	1,8500	2,10%	1,8180	1,8880	1,8000	14.998	27.571,00
03/6/2021	1,8120	2,37%	1,7700	1,8120	1,7580	5.760	10.343,00
02/6/2021	1,7700	0,45%	1,7780	1,8000	1,7700	5.252	9.350,00
01/6/2021	1,7620	-0,90%	1,7520	1,7880	1,7500	6.700	11.849,00
31/5/2021	1,7780	-1,33%	1,7540	1,7880	1,7140	28.607	50.834,00
28/5/2021	1,8020	0,67%	1,7800	1,8220	1,7400	58.174	103.808,00
27/5/2021	1,7900	1,70%	1,7900	1,8000	1,7300	6.180	10.997,00
26/5/2021	1,7600	-3,08%	1,8160	1,8280	1,7240	17.702	31.239,00
25/5/2021	1,8160	0,89%	1,8460	1,8460	1,7820	2.330	4.201,00
24/5/2021	1,8000	0,22%	1,7900	1,8500	1,7700	32.325	57.854,00
21/5/2021	1,7960	-1,54%	1,8200	1,8200	1,7640	17.123	30.686,00
20/5/2021	1,8240	2,01%	1,8020	1,8620	1,7700	7.259	12.976,00
19/5/2021	1,7880	-4,99%	1,8900	1,8900	1,7700	12.788	23.486,00
18/5/2021	1,8820	0,32%	1,8760	1,8980	1,8700	9.189	17.287,00
17/5/2021	1,8760	0,11%	1,9320	1,9320	1,8700	4.326	8.130,00
14/5/2021	1,8740	0,86%	1,8580	1,9200	1,8500	12.243	23.127,00
13/5/2021	1,8580	-1,17%	1,8340	1,8740	1,8340	13.310	24.656,00
12/5/2021	1,8800	-0,53%	1,8360	1,9100	1,8320	8.723	16.369,00
11/5/2021	1,8900	1,39%	1,8980	1,8980	1,8080	24.646	46.182,00
10/5/2021	1,8640	2,42%	1,8860	1,9400	1,8400	12.563	23.674,00
07/5/2021	1,8200	-3,40%	1,8200	1,8980	1,7800	32.707	59.943,00
06/5/2021	1,8840	-0,84%	1,8820	1,9000	1,8720	12.392	23.361,00
05/5/2021	1,9000	-4,04%	2,0150	2,0150	1,8800	23.846	45.464,00
29/4/2021	1,9800	10,37%	1,7980	2,0850	1,7800	76.988	147.207,00
28/4/2021	1,7940	0,56%	1,7780	1,8200	1,7700	18.021	32.278,00
27/4/2021	1,7840	3,60%	1,7200	1,8400	1,7200	74.009	132.442,00
26/4/2021	1,7220	-3,48%	1,7860	1,8360	1,7220	91.966	161.995,00
23/4/2021	1,7840	-1,98%	1,8300	1,8300	1,7700	14.048	25.161,00
22/4/2021	1,8200	-1,09%	1,8400	1,8940	1,8000	43.127	78.590,00
21/4/2021	1,8400	-4,86%	1,9800	1,9800	1,8400	47.099	89.561,00
20/4/2021	1,9340	8,53%	1,7540	1,9340	1,7460	45.159	83.607,00
19/4/2021	1,7820	-10,45%	1,9900	1,9900	1,7520	72.209	133.022,00
16/4/2021	1,9900	-8,92%	1,9200	2,0800	1,8200	423.928	828.754,00
15/4/2021	2,1850	-29,97%	3,1700	3,1700	2,1850	154.623	385.583,00
14/4/2021	3,1200	0,16%	3,1400	3,1400	3,0700	13.396	41.537,00
13/4/2021	3,1150	-1,42%	3,2300	3,2300	3,1150	11.970	37.501,00
12/4/2021	3,1600	-0,94%	3,1950	3,2000	3,1300	9.248	29.221,00
09/4/2021	3,1900	-0,16%	3,1950	3,2650	3,1550	11.562	36.788,00
08/4/2021	3,1950	0,31%	3,2150	3,2600	3,1800	8.421	27.002,00
07/4/2021	3,1850	1,92%	3,1800	3,1950	3,1000	7.928	25.119,00
06/4/2021	3,1250	-0,48%	3,3100	3,3400	3,1250	51.117	165.609,00
01/4/2021	3,1400	1,62%	3,1800	3,1800	3,0750	17.060	53.102,00
31/3/2021	3,0900	-2,68%	3,1750	3,1900	3,0900	16.581	52.118,00
30/3/2021	3,1750	1,76%	3,2000	3,2000	3,1250	17.794	56.032,00
29/3/2021	3,1200	-0,32%	3,1650	3,2800	3,0600	34.624	110.349,00
26/3/2021	3,1300	1,95%	3,1000	3,1500	3,0400	46.615	144.819,00
24/3/2021	3,0700	-0,16%	3,0000	3,0700	2,9900	9.430	28.669,00
23/3/2021	3,0750	1,82%	3,0000	3,0750	2,9600	3.805	11.478,00
22/3/2021	3,0200	-0,17%	3,0700	3,0700	2,9750	1.229	3.698,00
19/3/2021	3,0250	0,17%	2,9100	3,0400	2,8800	21.162	62.291,00
18/3/2021	3,0200	1,85%	2,9650	3,0200	2,9100	14.693	43.655,00
17/3/2021	2,9650	-3,10%	3,0550	3,0850	2,9200	42.155	126.501,00
16/3/2021	3,0600	0,00%	3,1800	3,2400	3,0600	23.097	72.374,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%