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
27/12/2019	1,9300	0,94%	1,9180	1,9700	1,9000	7.970	15.328,01
23/12/2019	1,9120	0,63%	1,9680	1,9680	1,9000	6.689	12.789,56
20/12/2019	1,9000	-2,16%	1,9400	1,9600	1,9000	17.330	33.263,02
19/12/2019	1,9420	7,17%	1,8240	1,9580	1,8240	57.167	110.120,49
18/12/2019	1,8120	8,63%	1,6680	1,8340	1,6500	34.441	60.475,17
17/12/2019	1,6680	0,72%	1,6560	1,6700	1,6320	16.810	27.740,27
16/12/2019	1,6560	-0,84%	1,6500	1,6980	1,6500	12.775	21.187,94
13/12/2019	1,6700	-0,60%	1,7000	1,7200	1,6660	32.396	54.827,21
12/12/2019	1,6800	-5,62%	1,7800	1,8180	1,6540	67.107	113.715,96
11/12/2019	1,7800	1,71%	1,8200	1,8960	1,7640	104.136	190.530,57
10/12/2019	1,7500	-28,72%	2,2100	2,2900	1,7400	392.468	752.221,68
09/12/2019	2,4550	-1,80%	2,5100	2,5100	2,3900	22.446	54.686,84
06/12/2019	2,5000	-3,85%	2,5450	2,6000	2,5000	10.521	26.816,67
05/12/2019	2,6000	1,36%	2,6800	2,6800	2,5700	7.579	19.699,67
04/12/2019	2,5650	-2,66%	2,6350	2,6750	2,5650	7.765	20.152,05
03/12/2019	2,6350	-2,04%	2,6100	2,6650	2,5800	8.968	23.348,32
02/12/2019	2,6900	-1,10%	2,7000	2,7700	2,6500	2.887	7.720,17
29/11/2019	2,7200	2,84%	2,6400	2,7400	2,6000	19.732	52.285,64
28/11/2019	2,6450	-1,49%	2,6600	2,6600	2,5500	8.934	23.418,22
27/11/2019	2,6850	-2,19%	2,7200	2,7200	2,6800	8.915	24.041,94
26/11/2019	2,7450	0,92%	2,7200	2,7800	2,7100	1.116	3.078,08
25/11/2019	2,7200	-2,16%	2,8000	2,8150	2,7200	7.037	19.327,72
22/11/2019	2,7800	0,36%	2,7800	2,7900	2,7600	2.112	5.864,76
21/11/2019	2,7700	-0,89%	2,8500	2,8500	2,7500	7.277	20.209,92
20/11/2019	2,7950	1,64%	2,8300	2,8300	2,7400	22.437	62.738,36
19/11/2019	2,7500	-1,79%	2,8000	2,8250	2,7400	11.077	30.647,60
18/11/2019	2,8000	-0,36%	2,8700	2,8700	2,7400	8.592	23.963,69
15/11/2019	2,8100	-1,40%	2,8400	2,8400	2,7700	2.536	7.110,00
14/11/2019	2,8500	1,60%	2,7650	2,8600	2,7650	7.208	20.369,00
13/11/2019	2,8050	-0,18%	2,8100	2,8100	2,7500	4.481	12.392,86
12/11/2019	2,8100	1,81%	2,7000	2,8150	2,7000	472	1.296,43
11/11/2019	2,7600	-2,82%	2,8200	2,8400	2,7000	6.521	17.963,04
08/11/2019	2,8400	0,00%	2,8800	2,8800	2,7900	6.670	18.792,58
07/11/2019	2,8400	1,43%	2,8400	2,8450	2,7750	9.423	26.547,16
06/11/2019	2,8000	-0,53%	2,8000	2,8250	2,7400	8.897	24.736,59
05/11/2019	2,8150	-0,88%	2,8200	2,8700	2,7800	4.521	12.751,08
04/11/2019	2,8400	-0,53%	2,8900	2,8900	2,8350	1.120	3.193,31
01/11/2019	2,8550	-0,17%	2,8500	2,8750	2,8200	4.986	14.220,81
31/10/2019	2,8600	0,35%	2,9150	2,9150	2,8050	6.742	19.134,50
30/10/2019	2,8500	0,71%	2,8500	2,8750	2,8000	11.770	33.203,75
29/10/2019	2,8300	-1,74%	2,8300	2,8850	2,8250	8.071	22.950,19
25/10/2019	2,8800	-0,69%	2,8550	2,9000	2,8000	6.902	19.629,31
24/10/2019	2,9000	-1,02%	2,9450	2,9750	2,8550	11.046	32.018,96
23/10/2019	2,9300	1,56%	2,8700	2,9750	2,8500	15.740	45.739,94
22/10/2019	2,8850	-1,20%	2,9000	2,9200	2,8650	9.644	27.876,40
21/10/2019	2,9200	2,46%	2,8500	2,9500	2,8500	4.328	12.633,55
18/10/2019	2,8500	0,53%	2,8600	2,8800	2,8000	1.383	3.933,21
17/10/2019	2,8350	-0,35%	2,9000	2,9100	2,8200	4.942	14.103,73
16/10/2019	2,8450	2,15%	2,7800	2,9200	2,7800	12.813	36.672,81
15/10/2019	2,7850	4,50%	2,6900	2,8700	2,6900	23.843	66.372,85
14/10/2019	2,6650	0,19%	2,6400	2,6800	2,5800	5.428	14.310,54
11/10/2019	2,6600	2,50%	2,6000	2,6700	2,5750	15.558	40.966,56
10/10/2019	2,5950	2,17%	2,5500	2,6150	2,5500	13.394	34.465,25
09/10/2019	2,5400	1,60%	2,5000	2,6150	2,5000	26.286	67.307,98
08/10/2019	2,5000	-5,12%	2,5800	2,6000	2,4400	33.764	84.366,73
07/10/2019	2,6350	-0,57%	2,6150	2,6550	2,5800	6.475	16.943,37
04/10/2019	2,6500	1,53%	2,6400	2,6600	2,5500	24.186	63.137,39
03/10/2019	2,6100	-2,61%	2,6800	2,7000	2,4900	37.326	96.245,71
02/10/2019	2,6800	-5,96%	2,8500	2,8500	2,6700	30.116	81.397,22
01/10/2019	2,8500	1,06%	2,7900	2,8500	2,7400	36.881	102.228,05
30/9/2019	2,8200	-2,59%	2,9200	2,9300	2,7700	12.954	36.926,54
27/9/2019	2,8950	-1,19%	2,9400	2,9500	2,8700	7.373	21.295,62
26/9/2019	2,9300	1,03%	2,9500	2,9950	2,9000	9.926	29.122,51
25/9/2019	2,9000	-1,36%	2,9200	2,9700	2,8700	16.873	48.839,54
24/9/2019	2,9400	0,00%	2,9200	2,9700	2,9000	11.415	33.277,92
23/9/2019	2,9400	0,00%	2,9500	2,9900	2,9300	7.002	20.619,48
20/9/2019	2,9400	-0,68%	2,9800	3,0100	2,9400	3.023	9.011,60
19/9/2019	2,9600	-1,33%	2,9700	3,0600	2,9600	14.653	43.982,57
18/9/2019	3,0000	1,52%	3,0000	3,0600	2,9600	18.738	56.127,67
17/9/2019	2,9550	-1,50%	3,0050	3,0250	2,9550	5.810	17.269,75
16/9/2019	3,0000	-0,66%	3,0000	3,0550	3,0000	8.432	25.487,21
13/9/2019	3,0200	0,67%	3,0000	3,0350	2,9700	11.785	35.479,12
12/9/2019	3,0000	-0,99%	3,0000	3,0550	2,9250	17.589	52.764,17
11/9/2019	3,0300	2,02%	2,9800	3,0400	2,9700	12.477	37.484,56
10/9/2019	2,9700	-3,26%	3,0000	3,0550	2,9600	15.670	46.898,14
09/9/2019	3,0700	-0,32%	3,1000	3,1000	3,0000	14.310	43.620,75
06/9/2019	3,0800	-1,28%	3,1200	3,2100	3,0800	33.024	103.738,67
05/9/2019	3,1200	7,77%	3,0200	3,1350	2,9500	71.557	221.116,06
04/9/2019	2,8950	-2,20%	3,0300	3,0300	2,8950	59.971	176.582,17
03/9/2019	2,9600	-1,33%	2,9000	3,0300	2,9000	19.969	59.644,41
02/9/2019	3,0000	-2,60%	3,0200	3,1000	2,9800	15.112	45.747,47
30/8/2019	3,0800	-0,32%	3,1000	3,1100	3,0400	12.067	37.064,24
29/8/2019	3,0900	0,98%	3,0900	3,1500	3,0100	24.714	76.623,56
28/8/2019	3,0600	0,66%	3,0600	3,1200	2,9750	40.110	122.565,44
27/8/2019	3,0400	0,00%	2,9700	3,0700	2,9600	15.679	47.400,95
26/8/2019	3,0400	3,40%	2,8350	3,0550	2,8350	12.947	37.941,56
23/8/2019	2,9400	-3,92%	3,0850	3,0850	2,8650	21.095	62.541,20
22/8/2019	3,0600	0,66%	3,0400	3,1000	3,0000	29.955	91.131,77
21/8/2019	3,0400	6,67%	2,8700	3,0400	2,8600	39.907	118.086,04
20/8/2019	2,8500	1,79%	2,7700	2,8500	2,7700	11.880	33.264,23
19/8/2019	2,8000	6,67%	2,6500	2,8300	2,6500	22.137	61.310,41
16/8/2019	2,6250	-2,78%	2,7500	2,7600	2,6250	19.040	50.932,57
14/8/2019	2,7000	-4,26%	2,9300	2,9300	2,7000	39.022	107.522,25
13/8/2019	2,8200	-1,74%	2,8800	2,8800	2,7000	77.304	213.472,42
12/8/2019	2,8700	-4,65%	3,0100	3,0800	2,8700	26.267	76.297,20
09/8/2019	3,0100	-2,90%	3,1200	3,1550	2,9700	22.404	68.216,25
08/8/2019	3,1000	5,98%	3,0550	3,1000	2,8900	46.290	138.722,32
07/8/2019	2,9250	-2,50%	3,0100	3,1750	2,9100	40.595	123.878,18
06/8/2019	3,0000	5,26%	2,9300	3,0000	2,8300	73.483	216.142,91
05/8/2019	2,8500	-13,64%	3,3000	3,3000	2,8500	113.634	347.422,09
02/8/2019	3,3000	-0,90%	3,3200	3,3900	3,2200	38.302	127.228,70
01/8/2019	3,3300	-2,77%	3,4000	3,4350	3,3300	39.613	133.945,09
31/7/2019	3,4250	0,74%	3,4000	3,4800	3,3900	41.781	143.052,40
30/7/2019	3,4000	1,64%	3,4700	3,5000	3,3300	85.498	291.929,29
29/7/2019	3,3450	-3,60%	3,4900	3,4900	3,2500	126.626	423.784,13
26/7/2019	3,4700	-0,57%	3,4700	3,5800	3,4100	61.094	213.504,32
25/7/2019	3,4900	-2,24%	3,5500	3,6500	3,4600	126.672	445.924,76
24/7/2019	3,5700	-2,72%	3,6700	3,7950	3,5400	112.566	413.055,03
23/7/2019	3,6700	0,27%	3,7000	3,7500	3,3650	94.930	338.556,42
22/7/2019	3,6600	-3,68%	3,8100	3,9000	3,6600	67.164	254.910,63
19/7/2019	3,8000	1,88%	3,7300	3,8700	3,6750	69.444	264.086,78
18/7/2019	3,7300	2,47%	3,6000	3,7500	3,5100	69.972	253.227,64
17/7/2019	3,6400	0,55%	3,6200	3,6800	3,5000	49.028	174.897,51
16/7/2019	3,6200	4,93%	3,4500	3,6500	3,4100	72.325	257.201,95
15/7/2019	3,4500	2,37%	3,3700	3,4900	3,3700	33.548	115.205,60
12/7/2019	3,3700	0,75%	3,4000	3,4200	3,2900	52.273	175.652,57
11/7/2019	3,3450	9,31%	3,0900	3,4300	3,0900	190.477	619.429,60
10/7/2019	3,0600	4,97%	2,9150	3,0900	2,9150	59.756	181.038,15
09/7/2019	2,9150	-4,11%	2,9800	3,0350	2,9000	59.527	175.163,45
08/7/2019	3,0400	7,42%	2,8700	3,0500	2,8300	89.764	265.829,44
05/7/2019	2,8300	-3,41%	2,9800	3,0400	2,8200	100.472	294.961,52
04/7/2019	2,9300	-5,18%	3,1400	3,1400	2,9100	222.518	663.568,98
03/7/2019	3,0900	8,42%	2,8900	3,1000	2,8200	80.292	239.944,86
02/7/2019	2,8500	-1,04%	2,9150	2,9300	2,8350	25.379	72.870,09
01/7/2019	2,8800	0,70%	2,8900	2,9400	2,7950	51.001	144.995,99
28/6/2019	2,8600	0,00%	2,9200	2,9300	2,7700	63.977	182.391,31
27/6/2019	2,8600	-4,98%	3,0050	3,1900	2,8600	110.449	333.974,92
26/6/2019	3,0100	6,36%	2,7800	3,0800	2,7700	90.494	269.043,93
25/6/2019	2,8300	-0,88%	2,8350	2,8900	2,7900	14.616	41.554,35
24/6/2019	2,8550	2,51%	2,8750	2,9300	2,8200	23.491	67.237,91
21/6/2019	2,7850	-0,54%	2,8750	2,8750	2,7100	39.632	110.267,88
20/6/2019	2,8000	5,07%	2,6850	2,8500	2,6000	90.048	247.504,14
19/6/2019	2,6650	-2,91%	2,7400	2,7700	2,5950	42.871	114.417,20
18/6/2019	2,7450	-1,26%	2,7500	2,8400	2,7000	37.557	103.158,05
14/6/2019	2,7800	-0,71%	2,8000	2,9350	2,7100	71.064	201.028,49
13/6/2019	2,8000	2,00%	2,7450	2,9400	2,6900	72.613	203.491,61
12/6/2019	2,7450	-4,36%	2,9500	3,1500	2,7450	200.960	592.506,17
11/6/2019	2,8700	25,88%	2,3000	2,8800	2,3000	203.576	539.014,29
10/6/2019	2,2800	9,09%	2,1900	2,2800	2,1200	91.668	200.788,83
07/6/2019	2,0900	9,31%	1,9900	2,1050	1,9400	56.772	117.133,16
06/6/2019	1,9120	-6,73%	2,3000	2,3400	1,9000	228.210	489.756,17
05/6/2019	2,0500	29,75%	1,6000	2,0500	1,5000	215.589	400.819,80
04/6/2019	1,5800	-3,66%	1,6400	1,6780	1,5800	22.071	35.452,66
03/6/2019	1,6400	-2,26%	1,6600	1,6900	1,6400	21.762	36.111,56
31/5/2019	1,6780	-0,12%	1,7120	1,7120	1,6300	32.213	53.453,19
30/5/2019	1,6800	0,48%	1,6740	1,6800	1,6400	18.032	29.918,06
29/5/2019	1,6720	-0,12%	1,6740	1,6880	1,6300	6.242	10.366,32
28/5/2019	1,6740	4,49%	1,5900	1,6760	1,5900	17.869	29.595,97
27/5/2019	1,6020	-0,99%	1,7000	1,7000	1,6000	25.318	41.393,23
24/5/2019	1,6180	-0,12%	1,5800	1,6480	1,5780	2.215	3.518,53
23/5/2019	1,6200	-0,61%	1,6060	1,6200	1,5720	7.200	11.430,42
22/5/2019	1,6300	-1,21%	1,6500	1,6500	1,6300	2.456	4.034,44
21/5/2019	1,6500	4,04%	1,5980	1,6500	1,5720	11.343	18.240,08
20/5/2019	1,5860	-3,29%	1,6480	1,6480	1,5860	7.406	11.774,00
17/5/2019	1,6400	-2,26%	1,6800	1,6800	1,6040	4.696	7.671,01
16/5/2019	1,6780	1,70%	1,6600	1,6900	1,6300	14.700	24.418,56
15/5/2019	1,6500	6,45%	1,5500	1,6600	1,5500	22.786	36.857,75
14/5/2019	1,5500	0,00%	1,5580	1,5640	1,5300	9.604	14.834,36
13/5/2019	1,5500	1,17%	1,5340	1,5600	1,5000	21.535	32.685,97
10/5/2019	1,5320	-0,52%	1,5600	1,5840	1,5300	7.529	11.651,26
09/5/2019	1,5400	-1,91%	1,5700	1,5980	1,4960	24.552	37.378,23
08/5/2019	1,5700	-1,26%	1,6120	1,6380	1,5700	14.783	23.425,26
07/5/2019	1,5900	-1,00%	1,6060	1,6380	1,5800	22.370	35.811,70
06/5/2019	1,6060	-5,53%	1,6500	1,6800	1,6020	16.138	26.288,37
03/5/2019	1,7000	1,67%	1,6740	1,7220	1,6600	10.485	17.740,14
02/5/2019	1,6720	-2,56%	1,7200	1,7240	1,6720	8.239	13.966,32
30/4/2019	1,7160	-0,81%	1,7300	1,7360	1,6800	890	1.527,00
25/4/2019	1,7300	0,35%	1,7360	1,7360	1,7000	3.846	6.611,00
24/4/2019	1,7240	-0,35%	1,7600	1,7640	1,6820	23.726	40.776,00
23/4/2019	1,7300	6,79%	1,6700	1,7900	1,6300	74.647	129.427,00
18/4/2019	1,6200	0,00%	1,6800	1,6800	1,5800	9.389	15.138,00
17/4/2019	1,6200	1,12%	1,6200	1,6500	1,6000	9.437	15.294,00
16/4/2019	1,6020	-3,84%	1,6400	1,6500	1,5900	18.798	30.379,00
15/4/2019	1,6660	-1,77%	1,6980	1,7000	1,6600	17.590	29.490,00
12/4/2019	1,6960	2,79%	1,6700	1,7000	1,6240	21.386	35.909,00
11/4/2019	1,6500	1,85%	1,6300	1,6900	1,6300	27.561	45.461,00
10/4/2019	1,6200	-3,23%	1,6100	1,7000	1,5700	62.697	101.460,00
09/4/2019	1,6740	-9,42%	1,8400	1,8400	1,6740	40.867	71.368,00
08/4/2019	1,8480	0,98%	1,8000	1,8480	1,7700	11.369	20.535,00
05/4/2019	1,8300	-1,08%	1,8200	1,8700	1,7800	27.740	50.472,00
04/4/2019	1,8500	3,35%	1,7700	1,8600	1,7500	22.513	41.155,00
03/4/2019	1,7900	-1,10%	1,8100	1,8400	1,7700	24.880	45.057,00
02/4/2019	1,8100	4,62%	1,6900	1,8500	1,6900	29.158	52.143,00
01/4/2019	1,7300	1,76%	1,7000	1,7400	1,6800	34.709	59.115,00
29/3/2019	1,7000	0,00%	1,7100	1,7300	1,6500	8.500	14.501,00
28/3/2019	1,7000	2,41%	1,7000	1,7000	1,6100	12.140	20.129,00
27/3/2019	1,6600	-4,05%	1,6900	1,7400	1,6500	33.780	56.685,00
26/3/2019	1,7300	4,22%	1,6400	1,7300	1,6400	6.345	10.816,00
22/3/2019	1,6600	-3,49%	1,7300	1,7600	1,6600	23.544	40.078,00
21/3/2019	1,7200	-1,71%	1,7200	1,7900	1,7200	16.875	29.355,00
20/3/2019	1,7500	-1,69%	1,7400	1,7800	1,7300	18.760	33.050,00
19/3/2019	1,7800	-1,66%	1,8100	1,8200	1,7700	11.054	19.637,00
18/3/2019	1,8100	2,84%	1,7200	1,8100	1,7100	30.385	53.858,00
15/3/2019	1,7600	-1,68%	1,7600	1,8200	1,7500	25.682	45.704,00
14/3/2019	1,7900	2,87%	1,7900	1,8300	1,7200	45.214	79.660,00
13/3/2019	1,7400	0,58%	1,7900	1,8600	1,7400	87.592	158.634,00
12/3/2019	1,7300	13,82%	1,4800	1,7300	1,4800	77.268	124.992,00
08/3/2019	1,5200	2,70%	1,4600	1,5500	1,4300	44.915	66.764,00
07/3/2019	1,4800	-4,52%	1,5100	1,5700	1,4500	46.598	69.411,00
06/3/2019	1,5500	-1,90%	1,6400	1,7000	1,5300	83.022	134.095,00
05/3/2019	1,5800	17,04%	1,3600	1,6100	1,3600	141.749	217.793,00
04/3/2019	1,3500	-1,46%	1,3700	1,3700	1,3300	32.844	44.272,00
01/3/2019	1,3700	-0,72%	1,3900	1,3900	1,3500	12.625	17.140,00
28/2/2019	1,3800	-0,72%	1,4000	1,4000	1,3500	28.588	39.346,00
27/2/2019	1,3900	2,96%	1,3600	1,3900	1,3400	11.025	15.060,00
26/2/2019	1,3500	0,00%	1,3500	1,3800	1,3300	28.726	38.819,00
25/2/2019	1,3500	-2,17%	1,3600	1,3800	1,3500	18.814	25.595,00
22/2/2019	1,3800	0,00%	1,3800	1,3800	1,3400	11.676	15.827,00
21/2/2019	1,3800	-0,72%	1,4200	1,4200	1,3800	11.783	16.397,00
20/2/2019	1,3900	0,72%	1,3800	1,4100	1,3700	20.225	28.126,00
19/2/2019	1,3800	0,00%	1,3600	1,3900	1,3600	7.111	9.770,00
18/2/2019	1,3800	2,22%	1,3700	1,4000	1,3400	13.249	18.150,00
15/2/2019	1,3500	0,75%	1,3300	1,3500	1,3300	2.864	3.821,05
14/2/2019	1,3400	1,52%	1,3300	1,3500	1,3300	10.078	13.529,56
13/2/2019	1,3200	-2,22%	1,3600	1,3600	1,3000	23.854	31.390,00
12/2/2019	1,3500	2,27%	1,3500	1,3800	1,3300	13.381	18.180,62
11/2/2019	1,3200	0,76%	1,3400	1,3600	1,3100	7.037	9.334,96
08/2/2019	1,3100	-2,96%	1,3600	1,3600	1,3100	9.772	12.903,04
07/2/2019	1,3500	-1,46%	1,3700	1,3900	1,3200	5.022	6.750,72
06/2/2019	1,3700	0,74%	1,3600	1,3900	1,3400	21.019	28.897,56
05/2/2019	1,3600	0,74%	1,3600	1,3600	1,3300	10.141	13.586,51
04/2/2019	1,3500	2,27%	1,3200	1,3600	1,2900	14.620	19.419,98
01/2/2019	1,3200	0,00%	1,2900	1,3200	1,2800	5.869	7.640,33
31/1/2019	1,3200	-0,75%	1,3100	1,3500	1,2800	12.876	16.749,43
30/1/2019	1,3300	3,91%	1,3000	1,3300	1,2800	8.124	10.522,23
29/1/2019	1,2800	0,00%	1,3000	1,3400	1,2700	20.802	26.747,73
28/1/2019	1,2800	-5,88%	1,3600	1,3600	1,2800	25.446	33.605,42
25/1/2019	1,3600	0,00%	1,4100	1,4100	1,3200	7.851	10.793,85
24/1/2019	1,3600	0,00%	1,3600	1,3600	1,3200	6.084	8.128,56
23/1/2019	1,3600	-0,73%	1,3700	1,3700	1,3400	2.760	3.741,09
22/1/2019	1,3700	1,48%	1,3800	1,3800	1,3500	12.358	16.969,82
21/1/2019	1,3500	5,47%	1,2900	1,3500	1,2600	15.274	19.890,47
18/1/2019	1,2800	0,79%	1,2600	1,3000	1,2500	1.970	2.503,00
17/1/2019	1,2700	-1,55%	1,3300	1,3300	1,2700	1.349	1.728,04
16/1/2019	1,2900	-0,77%	1,2800	1,3300	1,2800	15.024	19.336,65
15/1/2019	1,3000	-2,26%	1,3300	1,3700	1,2900	12.640	16.631,09
14/1/2019	1,3300	-2,21%	1,3600	1,3600	1,3100	7.385	9.824,47
11/1/2019	1,3600	0,74%	1,3500	1,4000	1,3400	8.817	12.140,53
10/1/2019	1,3500	-1,46%	1,3300	1,4400	1,3300	21.837	30.555,68
09/1/2019	1,3700	2,24%	1,3700	1,3700	1,3300	4.924	6.639,45
08/1/2019	1,3400	2,29%	1,2900	1,3400	1,2900	5.193	6.898,74
07/1/2019	1,3100	0,77%	1,3400	1,3500	1,3100	7.344	9.778,70
04/1/2019	1,3000	0,78%	1,2900	1,3000	1,2400	7.354	9.496,45
03/1/2019	1,2900	3,20%	1,2500	1,2900	1,2400	5.850	7.372,40
02/1/2019	1,2500	-0,79%	1,2900	1,3000	1,2500	6.397	8.186,81
31/12/2018	1,2600	-1,56%	1,2900	1,3000	1,2600	1.034	1.308,00
28/12/2018	1,2800	1,59%	1,3000	1,3200	1,2500	10.683	13.601,00
27/12/2018	1,2600	-6,67%	1,3500	1,3500	1,2600	12.370	15.910,00
21/12/2018	1,3500	-2,17%	1,3900	1,4200	1,3300	16.228	21.900,00
20/12/2018	1,3800	0,00%	1,3600	1,4000	1,3500	5.364	7.311,00
19/12/2018	1,3800	-2,13%	1,4200	1,4500	1,3800	24.634	34.571,00
18/12/2018	1,4100	-4,73%	1,4100	1,5000	1,4100	14.770	21.180,00
17/12/2018	1,4800	-1,33%	1,4600	1,4800	1,4300	13.261	19.199,00
14/12/2018	1,5000	2,04%	1,5000	1,5000	1,4400	10.865	16.032,00
13/12/2018	1,4700	-2,00%	1,5000	1,5300	1,4700	6.861	10.241,00
12/12/2018	1,5000	3,45%	1,5200	1,5200	1,4600	4.628	6.861,00
11/12/2018	1,4500	-3,33%	1,5300	1,5300	1,4500	8.153	12.036,00
10/12/2018	1,5000	-1,96%	1,5000	1,5300	1,4900	5.861	8.818,00
07/12/2018	1,5300	4,08%	1,4900	1,5400	1,4700	12.700	19.115,00
06/12/2018	1,4700	-2,65%	1,5300	1,5300	1,4700	16.422	24.326,00
05/12/2018	1,5100	-3,21%	1,5700	1,6000	1,5100	15.973	24.895,00
04/12/2018	1,5600	4,00%	1,5000	1,6300	1,5000	55.173	86.921,00
03/12/2018	1,5000	4,17%	1,4800	1,5200	1,4500	16.350	24.225,00
30/11/2018	1,4400	0,00%	1,5000	1,5000	1,4200	11.847	17.088,00
29/11/2018	1,4400	-2,70%	1,4800	1,5000	1,4300	43.747	63.540,00
28/11/2018	1,4800	-3,90%	1,5400	1,5400	1,4700	14.910	22.164,00
27/11/2018	1,5400	0,00%	1,5300	1,5700	1,5100	12.841	19.714,00
26/11/2018	1,5400	0,00%	1,5400	1,5800	1,5000	10.679	16.295,00
23/11/2018	1,5400	2,67%	1,5000	1,5700	1,5000	19.162	29.315,00
22/11/2018	1,5000	7,14%	1,4500	1,5500	1,3700	19.618	29.221,00
21/11/2018	1,4000	0,72%	1,4300	1,4500	1,3900	7.116	10.067,00
20/11/2018	1,3900	-2,11%	1,3700	1,4100	1,3700	9.264	12.786,00
19/11/2018	1,4200	0,00%	1,4500	1,4900	1,3800	11.295	15.970,00
16/11/2018	1,4200	-3,40%	1,5000	1,5000	1,4100	13.440	19.217,00
15/11/2018	1,4700	-0,68%	1,5200	1,5300	1,4700	2.480	3.729,00
14/11/2018	1,4800	-3,90%	1,5500	1,5500	1,4800	4.665	6.971,00
13/11/2018	1,5400	0,65%	1,5200	1,5500	1,4900	8.512	12.955,00
12/11/2018	1,5300	4,08%	1,5200	1,5500	1,4700	13.720	20.882,00
09/11/2018	1,4700	1,38%	1,4500	1,4900	1,4400	9.680	14.168,00
08/11/2018	1,4500	2,84%	1,4500	1,4600	1,3900	15.368	21.773,00
07/11/2018	1,4100	0,71%	1,4000	1,4500	1,3900	20.326	28.717,00
06/11/2018	1,4000	-9,09%	1,5200	1,5500	1,4000	67.372	99.494,00
05/11/2018	1,5400	-3,14%	1,5900	1,6500	1,5400	72.450	115.200,00
02/11/2018	1,5900	6,00%	1,5200	1,6400	1,5200	83.056	131.254,00
01/11/2018	1,5000	0,67%	1,5000	1,5400	1,4600	40.632	61.422,00
31/10/2018	1,4900	4,93%	1,4100	1,5500	1,4100	55.465	84.098,00
30/10/2018	1,4200	-0,70%	1,4900	1,4900	1,4000	5.175	7.327,00
29/10/2018	1,4300	0,00%	1,4300	1,4700	1,4000	4.129	5.884,00
26/10/2018	1,4300	-1,38%	1,5000	1,5000	1,4000	8.787	12.526,00
25/10/2018	1,4500	-0,68%	1,4700	1,5000	1,4400	5.200	7.664,00
24/10/2018	1,4600	0,00%	1,4600	1,5200	1,4400	14.790	21.841,00
23/10/2018	1,4600	5,04%	1,3500	1,4700	1,3500	24.784	35.240,00
22/10/2018	1,3900	-0,71%	1,3900	1,4200	1,3600	2.750	3.828,00
19/10/2018	1,4000	-3,45%	1,4200	1,4600	1,3800	14.263	20.088,00
18/10/2018	1,4500	-0,68%	1,4100	1,4500	1,4000	2.008	2.838,00
17/10/2018	1,4600	-2,01%	1,4900	1,4900	1,4200	665	962,00
16/10/2018	1,4900	3,47%	1,4600	1,5100	1,4600	2.050	3.069,00
15/10/2018	1,4400	1,41%	1,3300	1,4700	1,3300	4.972	7.099,00
12/10/2018	1,4200	-4,05%	1,5200	1,5200	1,4200	18.631	27.105,00
11/10/2018	1,4800	0,00%	1,5000	1,5700	1,4500	59.682	91.425,00

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.%