Συνεχης ενημερωση

ΚΡΙ-ΚΡΙ Α.Ε. (ΚΡΙ)

19,7000 €

0,2400 (1,23%)

Άνοιγμα 19,4600
Υψηλό 19,8200
Χαμηλό 19,2600

Όγκος 23.888
Τζίρος 468.917 €
Πράξεις 195

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/10/2019	5,1000	2,00%	5,0800	5,1800	4,9800	11.660	58.800,56
18/10/2019	5,0000	-1,96%	5,1400	5,1600	5,0000	16.876	85.368,84
17/10/2019	5,1000	2,00%	5,0600	5,2600	5,0600	25.980	134.601,90
16/10/2019	5,0000	0,20%	4,9900	5,0600	4,9600	13.950	69.795,31
15/10/2019	4,9900	3,96%	4,8300	4,9900	4,8300	13.155	64.911,48
14/10/2019	4,8000	-0,21%	4,9000	4,9000	4,8000	4.730	22.737,10
11/10/2019	4,8100	0,84%	4,8300	4,8500	4,7700	11.104	53.471,07
10/10/2019	4,7700	-2,65%	4,8800	4,9000	4,7700	4.465	21.642,14
09/10/2019	4,9000	2,30%	4,8600	4,9800	4,8200	6.500	31.682,68
08/10/2019	4,7900	0,00%	4,7900	4,7900	4,7600	1.625	7.753,70
07/10/2019	4,7900	0,21%	4,7900	4,9000	4,7600	5.249	25.181,98
04/10/2019	4,7800	-0,83%	4,8500	4,9000	4,7500	7.169	34.360,51
03/10/2019	4,8200	-1,43%	4,8200	4,8900	4,7000	14.281	68.546,70
02/10/2019	4,8900	-2,00%	4,9500	4,9500	4,8600	9.277	45.411,56
01/10/2019	4,9900	-0,20%	4,9800	4,9900	4,9500	17.230	85.901,12
30/9/2019	5,0000	0,60%	4,9700	5,0000	4,8800	7.130	35.273,55
27/9/2019	4,9700	0,40%	5,0200	5,0200	4,9700	6.057	30.171,45
26/9/2019	4,9500	-0,80%	5,0200	5,0200	4,8700	16.272	80.333,86
25/9/2019	4,9900	-0,60%	5,0400	5,0400	4,9700	13.312	66.439,79
24/9/2019	5,0200	-0,40%	5,0800	5,1000	5,0000	4.320	21.787,56
23/9/2019	5,0400	-1,95%	5,1800	5,1800	5,0400	10.926	55.762,26
20/9/2019	5,1400	0,00%	5,1600	5,2200	5,1400	5.340	27.678,18
19/9/2019	5,1400	0,00%	5,2000	5,2000	5,1400	5.755	29.713,18
18/9/2019	5,1400	0,00%	5,1800	5,1800	5,1000	13.650	70.086,32
17/9/2019	5,1400	-0,39%	5,2000	5,2000	5,0800	7.398	37.951,96
16/9/2019	5,1600	0,78%	5,1800	5,1800	5,0400	6.950	35.517,48
13/9/2019	5,1200	-2,29%	5,2600	5,2600	4,9800	15.310	78.662,80
12/9/2019	5,2400	-0,76%	5,3000	5,3000	5,1800	21.925	114.550,02
11/9/2019	5,2800	0,38%	5,2800	5,2800	5,1800	22.140	116.283,82
10/9/2019	5,2600	0,38%	5,2600	5,3200	5,2200	17.252	90.976,10
09/9/2019	5,2400	-1,13%	5,3000	5,3400	5,2000	5.425	28.404,00
06/9/2019	5,3000	1,92%	5,2000	5,3400	5,1600	5.210	27.205,24
05/9/2019	5,2000	2,36%	5,1600	5,2000	5,1400	2.691	13.896,20
04/9/2019	5,0800	0,00%	5,1400	5,2000	5,0600	5.069	25.856,52
03/9/2019	5,0800	-1,93%	5,2000	5,2200	5,0800	10.630	54.905,32
02/9/2019	5,1800	-1,15%	5,1800	5,3200	5,1200	4.616	24.026,56
30/8/2019	5,2400	0,77%	5,2000	5,2400	5,1800	5.520	28.816,44
29/8/2019	5,2000	0,78%	5,1600	5,2000	5,1200	13.336	69.017,46
28/8/2019	5,1600	0,00%	5,2200	5,2200	5,0600	17.781	92.071,80
27/8/2019	5,1600	1,57%	5,1000	5,1600	4,9900	28.362	145.058,52
26/8/2019	5,0800	-0,78%	5,1200	5,1200	5,0400	1.750	8.861,60
23/8/2019	5,1200	-0,39%	5,1600	5,1600	5,1200	2.620	13.474,36
22/8/2019	5,1400	-2,28%	5,2800	5,2800	5,1400	6.774	35.234,80
21/8/2019	5,2600	-2,23%	5,3400	5,3400	5,2400	4.838	25.685,36
20/8/2019	5,3800	0,75%	5,3800	5,4600	5,2600	8.793	47.127,48
19/8/2019	5,3400	5,12%	5,2400	5,4000	5,1400	7.533	39.684,04
16/8/2019	5,0800	1,60%	5,0400	5,1600	5,0200	5.656	28.695,52
14/8/2019	5,0000	-1,57%	5,1200	5,1800	5,0000	6.489	33.048,36
13/8/2019	5,0800	0,00%	5,1000	5,2400	5,0200	8.360	42.612,80
12/8/2019	5,0800	-2,31%	5,1800	5,2800	5,0800	2.687	13.842,56
09/8/2019	5,2000	0,78%	5,2600	5,3200	5,1200	7.113	37.078,34
08/8/2019	5,1600	0,78%	5,2000	5,2200	5,0800	3.409	17.567,32
07/8/2019	5,1200	-3,03%	5,2600	5,3400	5,1200	2.643	13.820,16
06/8/2019	5,2800	0,00%	5,2800	5,4000	5,2200	6.711	35.458,84
05/8/2019	5,2800	-1,86%	5,4600	5,4600	5,2200	9.661	51.182,60
02/8/2019	5,3800	-0,74%	5,4200	5,4200	5,3400	1.063	5.707,86
01/8/2019	5,4200	-1,45%	5,5400	5,6000	5,4200	3.930	21.664,40
31/7/2019	5,5000	5,77%	5,2000	5,6600	5,0800	47.061	251.841,86
30/7/2019	5,2000	-2,26%	5,4200	5,4200	5,1600	39.508	206.734,18
29/7/2019	5,3200	-2,56%	5,4600	5,5000	5,3200	8.085	44.070,68
26/7/2019	5,4600	-1,09%	5,5600	5,5600	5,4600	1.155	6.387,28
25/7/2019	5,5200	-0,36%	5,6000	5,6200	5,4000	22.025	121.295,20
24/7/2019	5,5400	-0,72%	5,6200	5,6400	5,4800	16.035	89.129,20
23/7/2019	5,5800	0,36%	5,5600	5,6000	5,4200	6.796	37.488,92
22/7/2019	5,5600	-0,36%	5,6200	5,6400	5,5000	10.449	57.863,08
19/7/2019	5,5800	1,09%	5,6000	5,6400	5,5200	3.704	20.662,36
18/7/2019	5,5200	0,73%	5,5200	5,5600	5,4800	4.938	27.256,70
17/7/2019	5,4800	0,74%	5,4800	5,5000	5,4800	682	3.742,48
16/7/2019	5,4400	-0,37%	5,4800	5,5200	5,4400	2.047	11.202,92
15/7/2019	5,4600	0,74%	5,3000	5,4800	5,3000	3.592	19.588,48
12/7/2019	5,4200	1,50%	5,2600	5,4200	5,2600	7.944	42.667,66
11/7/2019	5,3400	3,09%	5,2800	5,4600	5,2400	18.277	96.869,48
10/7/2019	5,1800	-1,15%	5,3200	5,3600	5,1000	42.857	224.290,58
09/7/2019	5,2400	-7,09%	5,6800	5,6800	5,1200	97.468	514.476,00
08/7/2019	5,6400	-2,08%	5,7600	5,7800	5,6000	6.629	37.545,22
05/7/2019	5,7600	2,13%	5,6400	5,7600	5,6400	6.653	37.943,96
04/7/2019	5,6400	0,36%	5,6400	5,7800	5,5800	26.154	148.702,02
03/7/2019	5,6200	0,00%	5,5600	5,7000	5,5200	8.952	50.287,42
02/7/2019	5,6200	-2,77%	5,7800	5,7800	5,6000	10.818	61.014,56
01/7/2019	5,7800	2,12%	5,6600	5,7800	5,6600	5.810	33.236,80
28/6/2019	5,6600	-0,70%	5,6800	5,7600	5,6400	10.599	60.470,54
27/6/2019	5,7000	5,56%	5,5000	5,7000	5,4000	25.634	142.528,06
26/6/2019	5,4000	0,00%	5,4000	5,4000	5,3600	40.624	218.627,30
25/6/2019	5,4000	-1,46%	5,4000	5,4000	5,3400	6.333	34.140,78
24/6/2019	5,4800	2,24%	5,3600	5,4800	5,3600	6.750	36.523,60
21/6/2019	5,3600	-1,11%	5,4200	5,4200	5,3000	11.375	61.205,04
20/6/2019	5,4200	-1,09%	5,4800	5,4800	5,4200	4.475	24.353,60
19/6/2019	5,4800	2,24%	5,4000	5,4800	5,3400	10.912	58.583,98
18/6/2019	5,3600	0,00%	5,4000	5,4000	5,2800	12.048	64.712,76
14/6/2019	5,3600	-0,74%	5,4400	5,4400	5,3400	8.485	45.600,38
13/6/2019	5,4000	-1,46%	5,4800	5,4800	5,3800	10.597	57.420,20
12/6/2019	5,4800	1,11%	5,4800	5,4800	5,4000	7.460	40.514,40
11/6/2019	5,4200	-1,45%	5,5000	5,5000	5,3600	16.220	88.047,80
10/6/2019	5,5000	3,38%	5,3600	5,5000	5,3000	20.924	112.925,30
07/6/2019	5,3200	1,53%	5,2600	5,3800	5,2600	4.620	24.443,12
06/6/2019	5,2400	-4,03%	5,4600	5,4600	5,2000	35.674	192.311,48
05/6/2019	5,4600	-1,09%	5,4600	5,5200	5,4000	9.495	51.730,40
04/6/2019	5,5200	0,00%	5,4800	5,5200	5,4200	7.385	40.431,20
03/6/2019	5,5200	1,10%	5,4800	5,5400	5,4600	30.373	167.388,88
31/5/2019	5,4600	0,00%	5,3800	5,6200	5,3800	27.135	150.463,50
30/5/2019	5,4600	-1,09%	5,5400	5,5800	5,4600	8.185	45.298,94
29/5/2019	5,5200	-1,08%	5,5800	5,5800	5,4800	8.624	47.730,98
28/5/2019	5,5800	1,82%	5,4800	5,5800	5,3600	7.766	42.558,20
27/5/2019	5,4800	1,48%	5,4000	5,5000	5,2800	37.300	200.819,02
24/5/2019	5,4000	4,65%	5,1400	5,4000	5,1200	22.967	118.490,70
23/5/2019	5,1600	0,39%	5,1000	5,1600	5,1000	1.640	8.396,00
22/5/2019	5,1400	0,00%	5,1800	5,1800	5,1000	2.129	10.936,38
21/5/2019	5,1400	0,00%	5,1800	5,2600	5,1000	5.793	29.774,82
20/5/2019	5,1400	1,18%	5,0800	5,1400	5,0800	2.633	13.416,82
17/5/2019	5,0800	-0,78%	5,1200	5,1200	4,9600	7.490	37.925,32
16/5/2019	5,1200	-3,03%	5,3000	5,3400	5,1000	8.858	46.280,96
15/5/2019	5,2800	-0,75%	5,3000	5,3200	5,2600	1.415	7.482,90
14/5/2019	5,3200	0,38%	5,2800	5,3400	5,2400	16.531	87.854,88
13/5/2019	5,3000	1,15%	5,2600	5,3000	5,1600	16.405	85.872,22
10/5/2019	5,2400	1,55%	5,2000	5,2600	5,1600	64.306	334.371,14
09/5/2019	5,1600	0,00%	5,2000	5,2000	5,1000	2.106	10.823,24
08/5/2019	5,1600	-2,27%	5,2800	5,2800	5,1400	4.351	22.661,54
07/5/2019	5,2800	1,15%	5,2600	5,3000	5,2200	4.426	23.331,26
06/5/2019	5,2200	-1,14%	5,2800	5,2800	5,1800	2.739	14.258,02
03/5/2019	5,2800	0,38%	5,2800	5,2800	5,2200	3.454	18.119,34
02/5/2019	5,2600	1,54%	5,2200	5,2600	5,1800	6.737	35.101,12
30/4/2019	5,1800	0,39%	5,1800	5,2200	5,0800	6.534	33.738,00
25/4/2019	5,1600	-0,39%	5,2200	5,2800	5,1400	17.652	91.629,00
24/4/2019	5,1800	0,39%	5,2000	5,2200	5,0800	8.146	42.187,00
23/4/2019	5,1600	1,57%	5,1600	5,1800	5,1200	11.791	60.838,00
18/4/2019	5,0800	-0,78%	5,1000	5,1800	5,0600	2.887	14.813,00
17/4/2019	5,1200	-1,16%	5,2000	5,2000	5,1000	8.726	44.852,00
16/4/2019	5,1800	2,37%	5,0600	5,2400	5,0200	35.467	183.041,00
15/4/2019	5,0600	0,40%	5,0800	5,0800	4,9900	5.809	29.193,00
12/4/2019	5,0400	1,20%	5,0000	5,0400	4,9900	9.073	45.383,00
11/4/2019	4,9800	-0,40%	4,9200	5,1000	4,9200	14.341	72.312,00
10/4/2019	5,0000	-0,79%	5,0800	5,0800	4,9700	36.418	182.118,00
09/4/2019	5,0400	0,80%	5,0000	5,0600	4,9800	15.056	75.362,00
08/4/2019	5,0000	1,01%	4,9500	5,0000	4,9200	9.276	45.866,00
05/4/2019	4,9500	1,02%	4,9600	4,9600	4,8900	12.788	63.114,00
04/4/2019	4,9000	-0,61%	4,9600	4,9600	4,8900	8.195	40.313,00
03/4/2019	4,9300	0,00%	4,9800	5,0000	4,8500	20.259	99.076,00
02/4/2019	4,9300	0,82%	4,9300	4,9800	4,8900	13.862	68.068,00
01/4/2019	4,8900	1,88%	4,7400	4,9300	4,7400	4.324	21.071,00
29/3/2019	4,8000	4,12%	4,6100	4,8000	4,6100	7.559	35.100,00
28/3/2019	4,6100	-1,71%	4,6900	4,6900	4,6000	18.814	87.216,00
27/3/2019	4,6900	-3,70%	4,8700	4,8700	4,6900	4.927	23.483,00
26/3/2019	4,8700	6,80%	4,6400	4,8700	4,6400	6.875	32.262,00
22/3/2019	4,5600	0,22%	4,5500	4,6800	4,5500	8.854	40.703,00
21/3/2019	4,5500	0,00%	4,5500	4,5700	4,5100	2.050	9.317,00
20/3/2019	4,5500	-0,22%	4,5000	4,5500	4,5000	9.027	41.029,00
19/3/2019	4,5600	1,79%	4,4600	4,5600	4,4600	2.095	9.445,00
18/3/2019	4,4800	-0,67%	4,5300	4,5300	4,4800	1.910	8.624,00
15/3/2019	4,5100	0,22%	4,5200	4,5200	4,5000	7.872	35.443,00
14/3/2019	4,5000	1,35%	4,5000	4,5200	4,4500	23.696	106.522,00
13/3/2019	4,4400	-0,89%	4,4500	4,4900	4,4300	3.620	16.090,00
12/3/2019	4,4800	0,00%	4,5000	4,5100	4,4800	13.944	62.667,00
08/3/2019	4,4800	-0,44%	4,4100	4,4800	4,4000	2.773	12.252,00
07/3/2019	4,5000	0,00%	4,5000	4,5000	4,4800	2.736	12.288,00
06/3/2019	4,5000	0,00%	4,4500	4,5000	4,4500	3.444	15.465,00
05/3/2019	4,5000	0,45%	4,4700	4,5000	4,3800	11.691	52.286,00
04/3/2019	4,4800	-0,44%	4,5000	4,5000	4,4800	1.400	6.276,00
01/3/2019	4,5000	0,00%	4,5000	4,5000	4,3700	6.637	29.597,00
28/2/2019	4,5000	0,00%	4,5000	4,5000	4,4200	2.480	11.035,00
27/2/2019	4,5000	0,45%	4,4800	4,5000	4,4500	2.753	12.306,00
26/2/2019	4,4800	-0,67%	4,5200	4,5400	4,4800	1.825	8.224,00
25/2/2019	4,5100	0,45%	4,4500	4,5200	4,4500	9.708	43.643,00
22/2/2019	4,4900	1,13%	4,4900	4,5000	4,4500	6.362	28.537,00
21/2/2019	4,4400	0,45%	4,4000	4,4900	4,4000	2.350	10.495,00
20/2/2019	4,4200	-0,45%	4,4900	4,4900	4,3900	10.810	47.940,00
19/2/2019	4,4400	0,91%	4,3800	4,5000	4,3500	2.852	12.574,00
18/2/2019	4,4000	-0,45%	4,4300	4,4300	4,3800	2.273	10.022,00
15/2/2019	4,4200	-0,90%	4,4500	4,4500	4,3400	1.596	7.028,00
14/2/2019	4,4600	0,00%	4,4600	4,4800	4,4500	1.780	7.933,84
13/2/2019	4,4600	0,45%	4,4400	4,4600	4,4000	1.614	7.124,92
12/2/2019	4,4400	-0,45%	4,4900	4,4900	4,3600	3.036	13.489,00
11/2/2019	4,4600	2,29%	4,3600	4,4800	4,3600	1.136	4.994,64
08/2/2019	4,3600	-0,91%	4,4000	4,4300	4,3600	19.316	84.345,24
07/2/2019	4,4000	-2,22%	4,5000	4,5200	4,3200	5.937	26.234,10
06/2/2019	4,5000	0,22%	4,5000	4,5000	4,4600	3.224	14.485,68
05/2/2019	4,4900	0,00%	4,4900	4,5000	4,4800	10.352	46.444,00
04/2/2019	4,4900	0,22%	4,4400	4,5000	4,4400	1.152	5.137,32
01/2/2019	4,4800	2,99%	4,3900	4,4800	4,3800	4.821	21.215,92
31/1/2019	4,3500	-0,91%	4,3400	4,4400	4,3400	14.379	63.084,88
30/1/2019	4,3900	0,23%	4,4300	4,4300	4,3800	2.699	11.852,44
29/1/2019	4,3800	-0,45%	4,3800	4,4400	4,3600	5.677	24.943,91
28/1/2019	4,4000	-1,35%	4,4500	4,4500	4,3700	3.435	15.192,52
25/1/2019	4,4600	3,24%	4,3700	4,4600	4,3600	2.490	10.957,50
24/1/2019	4,3200	-3,57%	4,5000	4,5000	4,2900	19.549	85.488,17
23/1/2019	4,4800	0,00%	4,5300	4,5400	4,4200	3.800	17.058,90
22/1/2019	4,4800	-0,44%	4,5000	4,5300	4,4800	8.956	40.290,64
21/1/2019	4,5000	0,00%	4,5000	4,5300	4,4600	15.855	70.959,52
18/1/2019	4,5000	0,67%	4,4800	4,5000	4,4000	1.819	8.125,76
17/1/2019	4,4700	-0,67%	4,4800	4,5000	4,4200	600	2.667,52
16/1/2019	4,5000	0,00%	4,5000	4,5000	4,4700	4.402	19.689,00
15/1/2019	4,5000	-0,22%	4,5100	4,5100	4,4600	4.215	18.936,48
14/1/2019	4,5100	1,35%	4,4700	4,5200	4,4700	7.336	33.015,30
11/1/2019	4,4500	-1,33%	4,5300	4,5300	4,3000	13.614	59.932,16
10/1/2019	4,5100	0,45%	4,4000	4,5300	4,4000	176	794,46
09/1/2019	4,4900	-1,32%	4,4500	4,5000	4,4500	252	1.127,10
08/1/2019	4,5500	1,34%	4,4900	4,5500	4,4900	5.800	26.231,84
07/1/2019	4,4900	2,98%	4,4100	4,4900	4,3400	6.292	27.716,16
04/1/2019	4,3600	0,93%	4,3200	4,3600	4,3000	4.690	20.251,90
03/1/2019	4,3200	0,93%	4,2800	4,3200	4,2500	9.649	41.412,27
02/1/2019	4,2800	0,71%	4,2800	4,3200	4,2800	1.745	7.515,25
31/12/2018	4,2500	-0,70%	4,3200	4,3400	4,2000	4.077	17.328,00
28/12/2018	4,2800	0,71%	4,2500	4,3400	4,2200	854	3.636,00
27/12/2018	4,2500	-2,75%	4,4500	4,4500	4,2400	6.739	28.716,00
21/12/2018	4,3700	0,00%	4,3900	4,3900	4,3300	260	1.134,00
20/12/2018	4,3700	0,69%	4,3100	4,4000	4,3000	2.450	10.612,00
19/12/2018	4,3400	-2,25%	4,4400	4,4500	4,3000	6.532	28.505,00
18/12/2018	4,4400	1,14%	4,4400	4,4400	4,4400	300	1.332,00
17/12/2018	4,3900	-2,44%	4,4600	4,4600	4,3600	1.734	7.622,00
14/12/2018	4,5000	0,00%	4,5000	4,5200	4,4800	1.305	5.877,00
13/12/2018	4,5000	0,22%	4,4800	4,5000	4,4600	5.902	26.535,00
12/12/2018	4,4900	0,00%	4,4800	4,5000	4,4500	2.167	9.719,00
11/12/2018	4,4900	-0,22%	4,5300	4,5300	4,4000	5.783	25.815,00
10/12/2018	4,5000	-0,88%	4,5500	4,5500	4,4600	815	3.652,00
07/12/2018	4,5400	0,44%	4,5200	4,5400	4,5100	2.601	11.736,00
06/12/2018	4,5200	-0,44%	4,5000	4,5200	4,4000	2.280	10.118,00
05/12/2018	4,5400	-0,22%	4,5200	4,5500	4,5000	8.120	36.843,00
04/12/2018	4,5500	-0,44%	4,5700	4,5900	4,5000	1.598	7.264,00
03/12/2018	4,5700	3,86%	4,4800	4,5800	4,4800	17.730	80.501,00
30/11/2018	4,4000	1,85%	4,3200	4,4400	4,3200	3.020	13.217,00
29/11/2018	4,3200	1,65%	4,2500	4,3200	4,2500	7.018	29.835,00
28/11/2018	4,2500	-1,16%	4,3400	4,3400	4,2500	3.787	16.127,00
27/11/2018	4,3000	-1,60%	4,3600	4,3600	4,3000	650	2.814,00
26/11/2018	4,3700	0,69%	4,3400	4,3700	4,3000	1.809	7.825,00
23/11/2018	4,3400	0,23%	4,3200	4,3500	4,3200	191	828,00
22/11/2018	4,3300	0,00%	4,2800	4,3300	4,2700	1.605	6.875,00
21/11/2018	4,3300	-1,14%	4,3500	4,3500	4,2500	3.029	12.961,00
20/11/2018	4,3800	-0,45%	4,4500	4,4500	4,3100	2.536	11.047,00
19/11/2018	4,4000	-2,65%	4,5200	4,5200	4,4000	1.192	5.310,00
16/11/2018	4,5200	-0,66%	4,5900	4,6000	4,5000	1.315	5.947,00
15/11/2018	4,5500	1,11%	4,5000	4,5500	4,5000	11.050	50.275,00
14/11/2018	4,5000	-1,10%	4,5500	4,5500	4,5000	3.045	13.809,00
13/11/2018	4,5500	1,11%	4,4000	4,5500	4,4000	11.026	49.071,00
12/11/2018	4,5000	-1,10%	4,5500	4,5500	4,4500	13.592	60.642,00
09/11/2018	4,5500	-1,09%	4,6000	4,6200	4,5200	2.039	9.313,00
08/11/2018	4,6000	4,55%	4,4000	4,6000	4,3900	7.163	32.109,00
07/11/2018	4,4000	0,23%	4,3500	4,4400	4,3300	2.551	11.205,00
06/11/2018	4,3900	3,29%	4,3000	4,3900	4,2500	8.688	37.130,00
05/11/2018	4,2500	-0,23%	4,2900	4,2900	4,2500	4.905	20.881,00
02/11/2018	4,2600	-1,16%	4,2500	4,3200	4,2500	3.228	13.863,00
01/11/2018	4,3100	-0,46%	4,3400	4,3400	4,2900	1.134	4.897,00
31/10/2018	4,3300	0,00%	4,3300	4,3300	4,3100	3.376	14.594,00
30/10/2018	4,3300	-0,23%	4,3300	4,3400	4,3300	2.481	10.742,00
29/10/2018	4,3400	0,00%	4,3400	4,3600	4,3000	2.316	10.052,00
26/10/2018	4,3400	0,93%	4,2800	4,3400	4,2800	3.079	13.235,00
25/10/2018	4,3000	-1,60%	4,3600	4,3600	4,2800	3.810	16.387,00
24/10/2018	4,3700	1,16%	4,3100	4,3700	4,3000	7.047	30.649,00
23/10/2018	4,3200	0,47%	4,2800	4,3700	4,2800	9.801	42.185,00
22/10/2018	4,3000	-1,60%	4,3700	4,3800	4,3000	7.008	30.402,00
19/10/2018	4,3700	-1,80%	4,4400	4,4400	4,3400	2.092	9.131,00
18/10/2018	4,4500	1,14%	4,4700	4,4700	4,3800	4.680	20.737,00
17/10/2018	4,4000	-3,30%	4,5300	4,5800	4,4000	10.949	48.682,00
16/10/2018	4,5500	0,00%	4,5600	4,5600	4,5000	12.592	56.970,00
15/10/2018	4,5500	0,22%	4,5300	4,5500	4,4900	12.805	57.853,00
12/10/2018	4,5400	-1,30%	4,5500	4,5500	4,4900	1.436	6.515,00
11/10/2018	4,6000	2,22%	4,5000	4,6000	4,2800	10.380	46.200,00
10/10/2018	4,5000	0,00%	4,4900	4,5000	4,4400	6.837	30.675,00
09/10/2018	4,5000	-1,75%	4,5500	4,5700	4,4900	20.248	91.254,00
08/10/2018	4,5800	-1,72%	4,5600	4,6000	4,4900	19.547	89.009,00
05/10/2018	4,6600	0,87%	4,6000	4,6600	4,5800	7.664	35.281,00
04/10/2018	4,6200	0,87%	4,6200	4,6200	4,5300	12.709	58.341,00
03/10/2018	4,5800	-0,43%	4,6200	4,6600	4,5200	13.655	62.061,00
02/10/2018	4,6000	0,00%	4,6000	4,6000	4,5400	17.604	80.169,00
01/10/2018	4,6000	0,22%	4,6000	4,6600	4,5400	6.455	29.599,00
28/9/2018	4,5900	-2,75%	4,7200	4,7200	4,5200	7.542	35.078,00
27/9/2018	4,7200	-0,84%	4,7600	4,7600	4,6800	2.637	12.455,00
26/9/2018	4,7600	-2,66%	4,8900	4,9000	4,7500	18.104	87.696,00
25/9/2018	4,8900	4,04%	4,7200	4,8900	4,7200	79.643	384.840,00
24/9/2018	4,7000	1,08%	4,6500	4,8200	4,6500	86.678	407.855,00
21/9/2018	4,6500	3,33%	4,5000	4,6500	4,4900	152.402	694.176,00
20/9/2018	4,5000	3,93%	4,3700	4,5000	4,2300	9.825	43.126,00
19/9/2018	4,3300	-0,23%	4,3300	4,3500	4,2600	13.165	56.867,00
18/9/2018	4,3400	7,96%	4,0800	4,3400	4,0800	134.061	566.150,00
17/9/2018	4,0200	2,29%	3,9300	4,0200	3,9000	10.775	42.392,00
14/9/2018	3,9300	-0,51%	3,9500	3,9500	3,9000	166	650,00
13/9/2018	3,9500	0,77%	3,9100	3,9500	3,8500	18.213	71.358,00
12/9/2018	3,9200	-0,76%	3,9500	3,9500	3,9100	4.906	19.277,00
11/9/2018	3,9500	1,54%	3,8900	3,9500	3,8900	11.624	45.492,00
10/9/2018	3,8900	0,00%	3,8800	3,9000	3,8500	3.518	13.683,00
07/9/2018	3,8900	2,37%	3,8200	3,8900	3,8200	1.553	6.033,00
06/9/2018	3,8000	-2,56%	3,9100	3,9300	3,8000	2.582	9.909,00
05/9/2018	3,9000	-0,76%	3,9400	3,9500	3,9000	1.040	4.084,00
04/9/2018	3,9300	-0,25%	3,9100	3,9500	3,8800	5.382	21.136,00
03/9/2018	3,9400	0,51%	3,9300	3,9400	3,8800	3.625	14.188,00
31/8/2018	3,9200	-0,76%	3,9600	3,9800	3,8900	4.039	15.781,00
30/8/2018	3,9500	-1,00%	4,0100	4,0400	3,9000	1.774	6.990,00
29/8/2018	3,9900	-0,99%	4,0200	4,0200	3,9100	17.209	68.068,00
28/8/2018	4,0300	0,25%	4,0300	4,0300	3,9900	3.339	13.417,00
27/8/2018	4,0200	-0,50%	3,9900	4,0200	3,9900	2.915	11.686,00
24/8/2018	4,0400	-1,46%	4,1000	4,1000	3,9900	3.909	15.769,00
23/8/2018	4,1000	0,00%	4,1200	4,1200	4,0000	2.355	9.516,00
22/8/2018	4,1000	1,74%	4,1000	4,1000	4,0500	1.289	5.256,00
21/8/2018	4,0300	-2,89%	4,1800	4,2600	4,0300	4.036	16.552,00
20/8/2018	4,1500	0,24%	4,1400	4,2000	4,1400	2.365	9.813,00
17/8/2018	4,1400	-0,72%	4,1800	4,2000	4,1400	1.909	7.952,00
16/8/2018	4,1700	-2,34%	4,1500	4,2500	4,1500	16.253	68.252,00
14/8/2018	4,2700	-0,23%	4,3000	4,3000	4,2400	452	1.925,00
13/8/2018	4,2800	-0,23%	4,2800	4,3000	4,2600	2.840	12.181,00
10/8/2018	4,2900	0,47%	4,2700	4,3000	4,2600	3.825	16.384,00
09/8/2018	4,2700	-0,70%	4,3200	4,3200	4,2400	2.779	11.898,00
08/8/2018	4,3000	0,00%	4,2500	4,3000	4,2500	5.615	24.062,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%