Συνεχης ενημερωση

ΚΕΚΡΟΨ Α.Ε. (ΚΕΚΡ)

2,1900 €

0,1100 (5,29%)

Άνοιγμα 2,0800
Υψηλό 2,2700
Χαμηλό 2,0800

Όγκος 67.835
Τζίρος 151.005 €
Πράξεις 178

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/9/2025	2,1900	5,29%	2,0800	2,2700	2,0800	67.835	151.005,42
26/9/2025	2,0800	-2,35%	2,1400	2,1700	2,0800	15.535	32.976,09
25/9/2025	2,1300	0,00%	2,1200	2,1900	2,1100	11.050	23.587,90
24/9/2025	2,1300	-0,93%	2,1700	2,2400	2,1100	26.331	57.301,13
23/9/2025	2,1500	1,90%	2,1300	2,2700	2,1200	68.201	149.214,69
22/9/2025	2,1100	0,48%	2,1000	2,1400	2,0300	15.312	31.757,40
19/9/2025	2,1000	0,48%	2,1000	2,1900	2,0600	8.315	17.532,70
18/9/2025	2,0900	-0,48%	2,1000	2,1000	2,0300	6.176	12.652,70
17/9/2025	2,1000	0,96%	2,1000	2,1200	1,9900	24.342	50.055,06
16/9/2025	2,0800	-2,80%	2,1800	2,1800	2,0800	10.738	22.724,20
15/9/2025	2,1400	-3,17%	2,2100	2,2500	2,1400	6.232	13.579,17
12/9/2025	2,2100	0,91%	2,2500	2,2500	2,1600	8.535	18.814,80
11/9/2025	2,1900	0,00%	2,2800	2,2900	2,1200	12.870	28.018,85
10/9/2025	2,1900	-0,45%	2,2000	2,3700	2,1900	95.314	217.584,16
09/9/2025	2,2000	13,40%	1,9400	2,2100	1,9300	58.520	122.254,74
08/9/2025	1,9400	0,26%	1,9350	1,9700	1,8850	18.831	36.067,39
05/9/2025	1,9350	-6,07%	2,0800	2,0900	1,9350	32.082	63.749,08
04/9/2025	2,0600	-0,48%	2,0400	2,0900	2,0400	9.397	19.325,67
03/9/2025	2,0700	0,98%	2,0900	2,1100	2,0400	10.141	20.920,58
02/9/2025	2,0500	-5,09%	2,1600	2,2000	2,0000	28.484	59.553,27
01/9/2025	2,1600	1,89%	2,0800	2,2400	2,0800	27.297	59.306,94
29/8/2025	2,1200	-2,30%	2,1800	2,1800	2,1000	32.300	68.729,29
28/8/2025	2,1700	-4,82%	2,3300	2,3300	2,1300	24.380	53.786,17
27/8/2025	2,2800	1,79%	2,2600	2,3800	2,2600	57.287	132.610,91
26/8/2025	2,2400	5,16%	2,1600	2,2400	2,0900	39.546	85.387,90
25/8/2025	2,1300	2,40%	2,1600	2,1800	2,0800	34.438	73.711,33
22/8/2025	2,0800	-0,95%	2,1200	2,1900	2,0500	38.745	81.764,71
21/8/2025	2,1000	-7,08%	2,2000	2,2700	2,1000	76.147	166.148,20
20/8/2025	2,2600	2,73%	2,2600	2,4600	2,2200	192.443	449.244,90
19/8/2025	2,2000	25,00%	1,8400	2,2000	1,8400	224.200	449.192,90
18/8/2025	1,7600	1,15%	1,7700	1,7850	1,7000	3.561	6.265,71
14/8/2025	1,7400	2,35%	1,7450	1,8000	1,7400	43.816	77.445,32
13/8/2025	1,7000	5,92%	1,6050	1,7500	1,6050	60.646	102.138,32
12/8/2025	1,6050	-1,23%	1,6250	1,6400	1,5950	15.907	25.686,76
11/8/2025	1,6250	0,00%	1,6450	1,6650	1,6150	16.746	27.447,59
08/8/2025	1,6250	-1,22%	1,5900	1,6800	1,5900	18.228	29.618,53
07/8/2025	1,6450	4,78%	1,5800	1,6650	1,5800	40.644	66.352,15
06/8/2025	1,5700	-0,63%	1,5950	1,5950	1,5450	34.798	54.229,95
05/8/2025	1,5800	1,61%	1,5900	1,6000	1,5400	17.370	27.332,50
04/8/2025	1,5550	0,97%	1,5500	1,5800	1,5500	3.137	4.892,94
01/8/2025	1,5400	-3,45%	1,5650	1,5950	1,5400	9.893	15.516,63
31/7/2025	1,5950	0,00%	1,6000	1,6300	1,5800	9.547	15.293,75
30/7/2025	1,5950	-2,15%	1,6000	1,6300	1,5900	14.000	22.442,66
29/7/2025	1,6300	-1,21%	1,6200	1,6500	1,6000	7.171	11.537,78
28/7/2025	1,6500	0,61%	1,6600	1,6700	1,6200	11.160	18.384,00
25/7/2025	1,6400	0,00%	1,5900	1,6800	1,5800	21.401	34.694,82
24/7/2025	1,6400	0,00%	1,6400	1,6900	1,5800	18.448	29.859,92
23/7/2025	1,6400	-0,30%	1,6850	1,7100	1,6400	15.726	26.203,78
22/7/2025	1,6450	-2,95%	1,6650	1,7000	1,6400	21.466	35.499,14
21/7/2025	1,6950	-0,29%	1,7200	1,7200	1,6650	3.850	6.480,00
18/7/2025	1,7000	0,00%	1,7400	1,7450	1,6600	14.468	24.391,23
17/7/2025	1,7000	-2,30%	1,6850	1,7250	1,6800	11.065	18.866,48
16/7/2025	1,7400	-0,29%	1,7550	1,7750	1,7100	9.698	16.974,37
15/7/2025	1,7450	0,00%	1,7800	1,7800	1,7000	9.697	16.710,67
14/7/2025	1,7450	2,05%	1,7300	1,7800	1,6800	28.600	49.644,87
11/7/2025	1,7100	8,23%	1,5400	1,7250	1,5300	66.182	110.146,03
10/7/2025	1,5800	1,61%	1,5500	1,5800	1,5300	11.898	18.441,69
09/7/2025	1,5550	-0,96%	1,6100	1,6100	1,5300	13.446	20.947,64
08/7/2025	1,5700	-0,95%	1,5500	1,6150	1,5500	15.384	24.379,01
07/7/2025	1,5850	0,32%	1,5450	1,5850	1,5450	4.741	7.367,79
04/7/2025	1,5800	0,00%	1,6200	1,6200	1,5500	7.637	12.027,79
03/7/2025	1,5800	2,60%	1,5700	1,6000	1,5500	23.375	36.838,18
02/7/2025	1,5400	0,00%	1,5600	1,5800	1,4800	36.379	55.464,06
01/7/2025	1,5400	0,33%	1,5600	1,6200	1,5300	13.096	20.725,56
30/6/2025	1,5350	-3,46%	1,5700	1,5700	1,5350	10.247	15.860,30
27/6/2025	1,5900	0,00%	1,5900	1,6300	1,5650	17.672	28.059,22
26/6/2025	1,5900	-1,85%	1,6500	1,6500	1,5800	24.588	39.523,34
25/6/2025	1,6200	0,00%	1,6500	1,6850	1,6150	16.071	26.419,32
24/6/2025	1,6200	3,85%	1,6000	1,6550	1,5850	25.371	41.068,01
23/6/2025	1,5600	-2,50%	1,5300	1,5900	1,5300	6.890	10.776,78
20/6/2025	1,6000	0,00%	1,6050	1,6450	1,5650	20.144	32.509,57
19/6/2025	1,6000	1,91%	1,5350	1,6450	1,5200	19.634	30.664,43
18/6/2025	1,5700	-5,14%	1,6400	1,6750	1,5550	45.548	72.418,95
17/6/2025	1,6550	-6,23%	1,7400	1,7500	1,5950	63.349	104.681,82
16/6/2025	1,7650	-3,29%	1,8200	1,8700	1,7250	41.785	74.167,86
13/6/2025	1,8250	0,83%	1,7700	1,8250	1,7000	67.824	119.434,31
12/6/2025	1,8100	2,55%	1,7450	1,8850	1,7400	42.546	77.917,89
11/6/2025	1,7650	0,00%	1,8100	1,8350	1,7500	76.300	137.051,50
10/6/2025	1,7650	12,06%	1,6100	1,7650	1,6100	133.414	225.687,09
06/6/2025	1,5750	-4,55%	1,6700	1,7250	1,5400	132.771	218.411,48
05/6/2025	1,6500	21,32%	1,4550	1,6700	1,4500	247.581	389.070,45
04/6/2025	1,3600	3,82%	1,3200	1,3750	1,3200	36.814	49.794,10
03/6/2025	1,3100	8,26%	1,2300	1,3350	1,2300	41.979	54.294,25
02/6/2025	1,2100	-0,41%	1,2350	1,2400	1,2100	2.282	2.783,80
30/5/2025	1,2150	3,40%	1,1850	1,2400	1,1800	15.443	18.736,76
29/5/2025	1,1750	-0,42%	1,1800	1,1800	1,1700	1.765	2.080,05
28/5/2025	1,1800	-3,28%	1,2100	1,2100	1,1700	13.121	15.471,72
27/5/2025	1,2200	2,09%	1,1450	1,2250	1,1450	4.975	6.066,48
26/5/2025	1,1950	2,14%	1,1700	1,2000	1,1700	2.200	2.634,00
23/5/2025	1,1700	-2,50%	1,2000	1,2000	1,1600	4.225	4.942,30
22/5/2025	1,2000	0,00%	1,2000	1,2000	1,1800	1.945	2.311,84
21/5/2025	1,2000	0,00%	1,1650	1,2050	1,1650	10.533	12.625,68
20/5/2025	1,2000	2,13%	1,1950	1,2000	1,1600	9.609	11.359,15
19/5/2025	1,1750	-2,08%	1,1900	1,2300	1,1700	36.748	43.540,76
16/5/2025	1,2000	-3,61%	1,2600	1,2700	1,2000	8.999	10.895,05
15/5/2025	1,2450	3,32%	1,2350	1,2500	1,2100	2.572	3.181,75
14/5/2025	1,2050	-2,43%	1,2050	1,2400	1,2000	2.072	2.503,13
13/5/2025	1,2350	0,00%	1,2400	1,2400	1,1750	2.325	2.779,04
12/5/2025	1,2350	-2,76%	1,2950	1,2950	1,2000	18.384	22.441,69
09/5/2025	1,2700	11,40%	1,1250	1,2950	1,1200	46.328	57.553,84
08/5/2025	1,1400	-0,44%	1,1600	1,1750	1,1300	1.442	1.643,71
07/5/2025	1,1450	-2,55%	1,1700	1,1700	1,1300	5.099	5.846,90
06/5/2025	1,1750	0,43%	1,1300	1,1750	1,1300	654	743,52
05/5/2025	1,1700	1,74%	1,1700	1,1700	1,1700	100	117,00
02/5/2025	1,1500	0,44%	1,1300	1,1900	1,1300	3.741	4.342,27
30/4/2025	1,1450	-2,14%	1,1500	1,1850	1,1450	2.770	3.203,48
29/4/2025	1,1700	-0,85%	1,1950	1,1950	1,1700	500	591,25
28/4/2025	1,1800	-0,84%	1,1400	1,2000	1,1400	2.830	3.318,86
25/4/2025	1,1900	0,85%	1,1950	1,2000	1,1700	3.586	4.267,00
24/4/2025	1,1800	-0,42%	1,1800	1,1800	1,1800	400	472,00
23/4/2025	1,1850	3,04%	1,1600	1,1950	1,1600	2.950	3.475,50
22/4/2025	1,1500	2,68%	1,1450	1,1500	1,1450	100	114,80
17/4/2025	1,1200	-1,75%	1,1350	1,1350	1,1200	1.520	1.709,40
16/4/2025	1,1400	0,44%	1,1100	1,1450	1,1000	1.126	1.248,25
15/4/2025	1,1350	0,89%	1,1500	1,1500	1,1200	581	660,05
14/4/2025	1,1250	4,17%	1,1000	1,1300	1,1000	5.499	6.109,29
11/4/2025	1,0800	-3,57%	1,0850	1,1050	1,0750	11.651	12.668,69
10/4/2025	1,1200	6,67%	1,1300	1,1300	1,0750	11.603	12.811,07
09/4/2025	1,0500	-8,70%	1,0800	1,1300	1,0500	16.414	17.492,30
08/4/2025	1,1500	5,99%	1,1100	1,1500	1,0700	8.709	9.816,26
07/4/2025	1,0850	-6,06%	1,1300	1,1300	1,0500	17.419	18.805,49
04/4/2025	1,1550	-4,94%	1,1800	1,1800	1,1200	13.117	15.000,28
03/4/2025	1,2150	1,25%	1,1750	1,2300	1,1700	6.260	7.431,69
02/4/2025	1,2000	-0,41%	1,2000	1,2200	1,1900	2.487	2.980,34
01/4/2025	1,2050	1,26%	1,2400	1,2400	1,1850	2.100	2.539,75
31/3/2025	1,1900	-2,46%	1,2100	1,2100	1,1800	3.900	4.654,50
28/3/2025	1,2200	0,00%	1,2100	1,2550	1,2100	3.004	3.665,32
27/3/2025	1,2200	-1,61%	1,2250	1,2400	1,2100	2.585	3.165,83
26/3/2025	1,2400	-0,40%	1,2450	1,2500	1,2300	5.881	7.294,02
24/3/2025	1,2450	-1,19%	1,2400	1,2600	1,2400	935	1.165,50
21/3/2025	1,2600	1,61%	1,2200	1,2600	1,2200	1.420	1.741,70
20/3/2025	1,2400	-2,75%	1,2500	1,2800	1,2400	8.840	11.065,61
19/3/2025	1,2750	-1,92%	1,2800	1,2800	1,2600	1.700	2.168,00
18/3/2025	1,3000	4,00%	1,2400	1,3150	1,2400	22.840	29.012,13
17/3/2025	1,2500	4,17%	1,2000	1,2750	1,2000	16.465	20.593,08
14/3/2025	1,2000	-4,38%	1,2100	1,2450	1,1800	37.338	45.114,43
13/3/2025	1,2550	-2,33%	1,2500	1,2750	1,2300	4.000	4.970,30
12/3/2025	1,2850	0,39%	1,2500	1,2850	1,2500	1.841	2.339,00
11/3/2025	1,2800	0,39%	1,2800	1,2800	1,2800	1.100	1.408,00
10/3/2025	1,2750	0,79%	1,2500	1,2750	1,2500	7.525	9.431,43
07/3/2025	1,2650	-1,56%	1,2550	1,2800	1,2400	5.650	7.063,75
06/3/2025	1,2850	-0,39%	1,2900	1,3000	1,2550	1.755	2.226,43
05/3/2025	1,2900	0,00%	1,2800	1,3000	1,2800	3.986	5.140,19
04/3/2025	1,2900	0,00%	1,2900	1,2900	1,2900		,00
28/2/2025	1,2900	3,61%	1,2300	1,2900	1,2000	8.881	11.142,35
27/2/2025	1,2450	-0,40%	1,2500	1,2500	1,2300	1.640	2.044,70
26/2/2025	1,2500	-1,57%	1,2600	1,2900	1,2450	3.751	4.702,73
25/2/2025	1,2700	0,00%	1,2500	1,2700	1,2450	2.216	2.769,53
24/2/2025	1,2700	-0,39%	1,2600	1,2700	1,2450	1.370	1.711,05
21/2/2025	1,2750	-3,41%	1,2800	1,3200	1,2750	13.645	17.625,01
20/2/2025	1,3200	-0,38%	1,3250	1,3300	1,2950	1.605	2.123,35
19/2/2025	1,3250	2,71%	1,2900	1,3500	1,2600	18.465	24.389,44
18/2/2025	1,2900	2,38%	1,2450	1,2950	1,2400	2.800	3.525,45
17/2/2025	1,2600	-0,79%	1,2800	1,2900	1,2600	6.642	8.401,09
14/2/2025	1,2700	0,00%	1,2700	1,2900	1,2600	5.020	6.379,30
13/2/2025	1,2700	0,00%	1,2900	1,3050	1,2400	20.115	25.674,10
12/2/2025	1,2700	0,79%	1,2500	1,2700	1,2500	2.470	3.098,90
11/2/2025	1,2600	0,00%	1,2600	1,2600	1,2600	2.000	2.520,00
10/2/2025	1,2600	-1,95%	1,2500	1,2750	1,2400	3.100	3.909,80
07/2/2025	1,2850	-0,39%	1,3100	1,3100	1,2550	1.437	1.846,22
06/2/2025	1,2900	-0,39%	1,3050	1,3100	1,2650	3.254	4.204,22
05/2/2025	1,2950	1,17%	1,2600	1,3050	1,2500	6.080	7.669,25
04/2/2025	1,2800	3,23%	1,2650	1,3100	1,2200	12.390	15.599,98
03/2/2025	1,2400	-8,49%	1,3200	1,3200	1,2400	9.844	12.567,68
31/1/2025	1,3550	-1,09%	1,3450	1,3750	1,3200	3.617	4.852,97
30/1/2025	1,3700	-0,72%	1,3500	1,3800	1,3500	770	1.044,10
29/1/2025	1,3800	0,00%	1,4000	1,4000	1,3250	3.058	4.169,17
28/1/2025	1,3800	0,00%	1,3800	1,4000	1,3300	8.363	11.341,84
27/1/2025	1,3800	-0,72%	1,3500	1,3950	1,3400	5.257	7.100,74
24/1/2025	1,3900	3,73%	1,3400	1,4000	1,3400	8.489	11.721,70
23/1/2025	1,3400	-0,74%	1,3650	1,4000	1,3300	18.476	25.230,47
22/1/2025	1,3500	1,50%	1,3400	1,4100	1,3300	3.190	4.309,18
21/1/2025	1,3300	0,38%	1,3000	1,3300	1,2900	2.474	3.243,34
20/1/2025	1,3250	0,00%	1,3400	1,3400	1,2900	2.160	2.820,32
17/1/2025	1,3250	-2,21%	1,3700	1,3700	1,3100	2.415	3.197,13
16/1/2025	1,3550	0,00%	1,3750	1,3750	1,3200	2.100	2.800,65
15/1/2025	1,3550	0,37%	1,3200	1,3700	1,3200	5.222	7.045,04
14/1/2025	1,3500	1,12%	1,3700	1,3700	1,3200	2.375	3.155,25
13/1/2025	1,3350	0,38%	1,3200	1,3350	1,2950	9.008	11.863,53
10/1/2025	1,3300	-3,62%	1,4050	1,4100	1,3300	14.865	20.251,70
09/1/2025	1,3800	7,39%	1,2850	1,4100	1,2850	51.541	70.274,51
08/1/2025	1,2850	0,78%	1,2900	1,2900	1,2400	4.000	5.083,53
07/1/2025	1,2750	-0,78%	1,2900	1,2900	1,2500	6.091	7.752,26
03/1/2025	1,2850	1,58%	1,2650	1,2950	1,2650	7.307	9.345,70
02/1/2025	1,2650	5,42%	1,2450	1,2700	1,2150	7.700	9.654,86
31/12/2024	1,2000	2,13%	1,2200	1,2200	1,1750	2.978	3.519,25
30/12/2024	1,1750	-2,08%	1,1750	1,2200	1,1700	700	822,00
27/12/2024	1,2000	0,00%	1,2200	1,2300	1,1800	3.675	4.480,45
24/12/2024	1,2000	0,00%	1,2400	1,2400	1,2000	7.322	8.796,70
23/12/2024	1,2000	-0,83%	1,2400	1,2400	1,2000	7.322	8.796,70
20/12/2024	1,2100	1,26%	1,2300	1,2300	1,1850	2.863	3.415,63
19/12/2024	1,1950	1,70%	1,1700	1,2000	1,1700	2.000	2.363,39
18/12/2024	1,1750	-0,42%	1,1700	1,2000	1,1650	1.335	1.564,60
17/12/2024	1,1800	-2,07%	1,1900	1,2250	1,1800	6.041	7.181,88
16/12/2024	1,2050	0,84%	1,2450	1,2450	1,2000	570	686,75
13/12/2024	1,1950	-3,63%	1,2400	1,2550	1,1900	10.313	12.491,87
12/12/2024	1,2400	-0,40%	1,2500	1,2500	1,2000	2.232	2.726,80
11/12/2024	1,2450	-0,40%	1,2700	1,2700	1,2000	1.751	2.129,51
10/12/2024	1,2500	0,40%	1,2550	1,2900	1,2200	6.685	8.359,52
09/12/2024	1,2450	0,00%	1,2650	1,2650	1,2400	410	509,90
06/12/2024	1,2450	3,75%	1,2300	1,2850	1,2100	17.656	21.949,79
05/12/2024	1,2000	4,80%	1,1700	1,2000	1,1700	2.530	3.006,10
04/12/2024	1,1450	-3,38%	1,2000	1,2300	1,1400	14.961	17.327,13
03/12/2024	1,1850	-2,07%	1,2500	1,2500	1,1800	9.121	10.951,58
02/12/2024	1,2100	-1,63%	1,2600	1,2700	1,2100	14.641	18.161,77
29/11/2024	1,2300	2,93%	1,2300	1,2300	1,2300	415	510,45
28/11/2024	1,1950	-1,24%	1,2000	1,2300	1,1950	3.677	4.452,06
27/11/2024	1,2100	1,26%	1,2150	1,2650	1,2050	9.370	11.501,70
26/11/2024	1,1950	0,00%	1,1950	1,1950	1,1950	3.000	3.585,00
25/11/2024	1,1950	2,14%	1,1950	1,1950	1,1600	4.355	5.189,43
22/11/2024	1,1700	0,00%	1,1400	1,2000	1,1400	7.666	9.067,95
21/11/2024	1,1700	3,08%	1,1200	1,2000	1,1050	11.118	12.812,89
20/11/2024	1,1350	3,18%	1,1000	1,1800	1,1000	4.132	4.708,85
19/11/2024	1,1000	-8,33%	1,1950	1,2000	1,1000	19.800	22.772,58
18/11/2024	1,2000	-2,44%	1,2300	1,2300	1,1700	18.880	22.501,92
15/11/2024	1,2300	-3,15%	1,2400	1,2600	1,2300	4.350	5.378,68
14/11/2024	1,2700	0,79%	1,2800	1,2900	1,2500	1.290	1.622,32
13/11/2024	1,2600	1,61%	1,2250	1,2600	1,2150	13.900	17.180,03
12/11/2024	1,2400	-1,98%	1,2600	1,2850	1,2400	7.015	8.736,10
11/11/2024	1,2650	-4,17%	1,3000	1,3000	1,2650	4.020	5.202,30
08/11/2024	1,3200	1,54%	1,3200	1,3200	1,3200	25	33,00
07/11/2024	1,3000	0,00%	1,3000	1,3000	1,3000	1.500	1.950,00
06/11/2024	1,3000	0,78%	1,3000	1,3100	1,2350	5.952	7.740,47
05/11/2024	1,2900	3,20%	1,3000	1,3000	1,2900	705	909,70
04/11/2024	1,2500	-2,34%	1,2500	1,2500	1,2000	6.220	7.677,40
01/11/2024	1,2800	0,79%	1,2750	1,2800	1,2500	967	1.233,20
31/10/2024	1,2700	-1,55%	1,2400	1,2900	1,2400	4.804	6.028,12
30/10/2024	1,2900	0,00%	1,3200	1,3250	1,2200	10.737	13.517,48
29/10/2024	1,2900	-4,44%	1,3200	1,3400	1,2900	8.189	10.826,33
25/10/2024	1,3500	3,45%	1,3500	1,3500	1,3500	213	287,55
24/10/2024	1,3050	-0,38%	1,2700	1,3350	1,2700	1.090	1.420,30
23/10/2024	1,3100	-2,24%	1,3250	1,3700	1,3100	5.010	6.703,60
22/10/2024	1,3400	-2,19%	1,3400	1,3400	1,3300	4.155	5.532,30
21/10/2024	1,3700	1,11%	1,3500	1,3800	1,3350	5.425	7.439,18
18/10/2024	1,3550	-1,45%	1,3650	1,3650	1,3500	2.800	3.793,50
17/10/2024	1,3750	-1,08%	1,3700	1,4000	1,3700	1.610	2.224,75
16/10/2024	1,3900	0,00%	1,3900	1,3900	1,3900	100	139,00
15/10/2024	1,3900	0,36%	1,3700	1,4000	1,3650	1.240	1.721,10
14/10/2024	1,3850	-2,46%	1,3600	1,3850	1,3500	8.160	11.143,03
11/10/2024	1,4200	2,90%	1,3700	1,4200	1,3400	1.782	2.485,04
10/10/2024	1,3800	1,10%	1,3800	1,3800	1,3800	1	1,38
09/10/2024	1,3650	0,00%	1,3300	1,3650	1,3250	7.210	9.688,07
08/10/2024	1,3650	-2,85%	1,3500	1,3900	1,3500	3.313	4.503,09
07/10/2024	1,4050	-0,35%	1,3800	1,4050	1,3500	10.991	14.994,04
04/10/2024	1,4100	0,00%	1,4100	1,4150	1,3800	2.737	3.862,47
03/10/2024	1,4100	-2,08%	1,4100	1,4300	1,4100	2.461	3.472,01
02/10/2024	1,4400	0,00%	1,4400	1,4400	1,4400		,00
01/10/2024	1,4400	-0,35%	1,4500	1,4500	1,3800	5.270	7.401,20
30/9/2024	1,4450	-2,69%	1,4500	1,4500	1,4000	7.135	10.081,98
27/9/2024	1,4850	0,00%	1,4850	1,4850	1,4800	820	1.217,65
26/9/2024	1,4850	2,41%	1,4300	1,4850	1,4100	8.835	12.657,90
25/9/2024	1,4500	0,00%	1,4900	1,4900	1,4350	751	1.082,46
24/9/2024	1,4500	0,00%	1,4350	1,4500	1,4350	2.587	3.749,79
23/9/2024	1,4500	1,05%	1,4500	1,5200	1,4500	11.115	16.436,22
20/9/2024	1,4350	0,35%	1,4300	1,4450	1,4300	1.700	2.438,67
19/9/2024	1,4300	0,00%	1,4300	1,4300	1,4300	515	736,45
18/9/2024	1,4300	0,00%	1,4300	1,4300	1,4100	2.581	3.670,17
17/9/2024	1,4300	0,35%	1,4300	1,4300	1,4300	350	500,50
16/9/2024	1,4250	-1,04%	1,3750	1,4250	1,3750	3.652	5.039,03
13/9/2024	1,4400	0,00%	1,4400	1,4400	1,4400	210	302,40
12/9/2024	1,4400	2,86%	1,4000	1,4400	1,4000	196	277,84
11/9/2024	1,4000	-1,75%	1,4200	1,4250	1,3850	2.900	4.089,58
10/9/2024	1,4250	-2,73%	1,4300	1,4600	1,4250	555	792,05
09/9/2024	1,4650	2,81%	1,4600	1,4700	1,4600	1.000	1.465,22
06/9/2024	1,4250	-0,70%	1,4300	1,4350	1,4250	1.800	2.571,75
05/9/2024	1,4350	-0,35%	1,4400	1,4600	1,4350	2.600	3.755,93
04/9/2024	1,4400	-3,68%	1,4600	1,4900	1,4400	14.192	20.556,83
03/9/2024	1,4950	-2,29%	1,5300	1,5800	1,4850	9.094	14.025,67
02/9/2024	1,5300	9,29%	1,4300	1,5450	1,4100	26.060	38.647,32
30/8/2024	1,4000	-1,75%	1,3950	1,4100	1,3950	429	601,60
29/8/2024	1,4250	1,42%	1,3950	1,4250	1,3850	1.156	1.612,36
28/8/2024	1,4050	-0,35%	1,4000	1,4400	1,4000	1.542	2.166,77
27/8/2024	1,4100	-0,70%	1,4300	1,4300	1,4050	9.115	12.897,99
26/8/2024	1,4200	-3,40%	1,4200	1,4600	1,4150	16.619	23.674,18
23/8/2024	1,4700	-1,34%	1,4900	1,4950	1,4250	7.851	11.550,39
22/8/2024	1,4900	5,67%	1,3800	1,4950	1,3800	27.233	40.157,29
21/8/2024	1,4100	-0,35%	1,4200	1,4600	1,4050	27.571	39.146,75
20/8/2024	1,4150	-6,91%	1,4650	1,5050	1,4150	26.532	38.079,41
19/8/2024	1,5200	-0,65%	1,5650	1,5650	1,4600	26.478	39.477,46
16/8/2024	1,5300	8,13%	1,4500	1,6150	1,4500	116.884	181.033,79
14/8/2024	1,4150	1,43%	1,4150	1,4200	1,4100	3.310	4.695,38
13/8/2024	1,3950	2,95%	1,3650	1,4000	1,3650	4.594	6.395,35
12/8/2024	1,3550	-0,37%	1,3650	1,3650	1,3550	251	341,62
09/8/2024	1,3600	-0,37%	1,3200	1,3600	1,3200	17.757	23.825,84
08/8/2024	1,3650	1,11%	1,2850	1,3650	1,2550	5.413	7.025,28
07/8/2024	1,3500	1,12%	1,3500	1,3550	1,3500	1.634	2.208,41
06/8/2024	1,3350	5,12%	1,2850	1,3350	1,2350	28.936	36.977,05
05/8/2024	1,2700	-9,29%	1,3800	1,3800	1,2200	23.057	29.342,71
02/8/2024	1,4000	-3,45%	1,4400	1,4400	1,3900	1.001	1.426,40
01/8/2024	1,4500	-0,68%	1,5000	1,5000	1,4150	6.031	8.587,66
31/7/2024	1,4600	-1,68%	1,4650	1,5050	1,4500	10.877	15.978,73
30/7/2024	1,4850	-2,30%	1,4800	1,5200	1,4600	7.398	10.954,57
29/7/2024	1,5200	0,00%	1,5500	1,5500	1,4400	2.969	4.408,93
26/7/2024	1,5200	-0,98%	1,5400	1,5450	1,5200	627	953,58
25/7/2024	1,5350	3,72%	1,4950	1,5350	1,4700	5.931	8.833,71
24/7/2024	1,4800	1,72%	1,4500	1,4950	1,4250	2.169	3.149,29
23/7/2024	1,4550	-3,32%	1,4750	1,5000	1,4500	6.693	9.823,16
22/7/2024	1,5050	-5,35%	1,5900	1,5900	1,4700	9.459	14.348,16
19/7/2024	1,5900	4,61%	1,5250	1,6150	1,4800	29.366	45.558,58
18/7/2024	1,5200	0,00%	1,5500	1,5500	1,4850	3.200	4.786,47

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΕΚΡ	2,1900	5,29 %	0,1100	67.835
ΚΡΙ	17,8600	4,08 %	0,7000	108.521
ΜΕΒΑ	6,8500	3,79 %	0,2500	7.270
ΕΧΑΕ	6,6500	3,42 %	0,2200	209.632
OPTIMA	8,4900	3,41 %	0,2800	247.481
CREDIA	1,6300	3,16 %	0,0500	1.288.114
BOCHGR	8,1800	2,76 %	0,2200	1.474.677
ΜΑΣΤΙΧΑ	1,6000	2,56 %	0,0400	600
MTLN	48,0600	1,99 %	0,9400	240.043
ΙΝΛΙΦ	5,1400	1,98 %	0,1000	60.538

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,5500	-17,61 %	-1,4000	2.346
ΛΕΒΠ	0,2440	-9,63 %	-0,0260	15.000
ΒΟΣΥΣ	2,4600	-6,11 %	-0,1600	5.961
ΝΤΟΠΛΕΡ	0,6500	-5,11 %	-0,0350	3.650
ΠΡΔ	0,4500	-4,26 %	-0,0200	101.608
ΠΑΙΡ	1,0450	-3,69 %	-0,0400	3.551
ΕΕΕ	40,2600	-3,03 %	-1,2600	44.271
ΑΤΕΚ	1,6600	-2,92 %	-0,0500	1.484
CENER	12,0200	-2,91 %	-0,3600	175.922
ΜΙΓ	4,0700	-2,86 %	-0,1200	8.861

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,2180	-0,85 %	-0,0620	21.147.459
ΕΤΕ	12,3000	1,91 %	0,2300	19.363.346
ΑΛΦΑ	3,5600	-0,06 %	-0,0020	16.213.672
ΕΥΡΩΒ	3,2750	-0,15 %	-0,0050	15.297.159
BOCHGR	8,1800	2,76 %	0,2200	11.948.473
MTLN	48,0600	1,99 %	0,9400	11.592.970
ΜΠΕΛΑ	29,1000	0,00 %	0,0000	10.692.352
ΟΤΕ	16,1600	-0,25 %	-0,0400	4.810.075
ΔΕΗ	13,9000	-1,28 %	-0,1800	4.573.988
ΟΠΑΠ	19,9500	0,40 %	0,0800	4.265.037

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2750	-0,15 %	4.641.424	15,30εκ.
ΑΛΦΑ	3,5600	-0,06 %	4.546.857	16,21εκ.
ΠΕΙΡ	7,2180	-0,85 %	2.906.383	21,15εκ.
ΦΒΜΕΖΖ	0,0698	1,01 %	2.009.328	139,9χιλ.
ΕΤΕ	12,3000	1,91 %	1.588.457	19,36εκ.
BOCHGR	8,1800	2,76 %	1.474.677	11,95εκ.
ΙΝΛΟΤ	1,2680	-0,63 %	1.315.958	1,67εκ.
CREDIA	1,6300	3,16 %	1.288.114	2,09εκ.
AEM	6,1950	-0,88 %	452.349	2,77εκ.
ΚΑΙΡΟΜΕΖ	0,4685	0,43 %	424.234	199,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AEM	6,1950	-0,88 %	452.349	0,78 %
ΛΕΒΠ	0,2440	-9,63 %	15.000	0,69 %
ΕΚΤΕΡ	2,1600	-2,48 %	133.820	0,50 %
ΠΡΔ	0,4500	-4,26 %	101.608	0,42 %
ΙΝΤΚΑ	3,5650	0,99 %	312.327	0,37 %
ΚΥΡΙΟ	1,9300	-1,03 %	28.085	0,37 %
ΤΖΚΑ	1,3350	-1,48 %	11.265	0,37 %
EIS	1,2780	-0,16 %	55.677	0,36 %
ΕΧΑΕ	6,6500	3,42 %	209.632	0,35 %
ΚΕΚΡ	2,1900	5,29 %	67.835	0,34 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0800	-2,70 %	208	20,72 %
ΚΕΚΡ	2,1900	5,29 %	67.835	9,13 %
ΦΛΕΞΟ	8,5500	1,79 %	1.545	8,93 %
ΑΑΑΚ	6,5500	-17,61 %	2.346	8,81 %
ΙΚΤΙΝ	0,4295	0,94 %	227.596	7,64 %
ΝΤΟΠΛΕΡ	0,6500	-5,11 %	3.650	7,30 %
ΓΚΜΕΖΖ	0,5170	0,98 %	235.316	7,13 %
ΑΚΡΙΤ	1,1200	-1,75 %	530	6,14 %
ΜΕΒΑ	6,8500	3,79 %	7.270	6,06 %
ΠΡΔ	0,4500	-4,26 %	101.608	5,96 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%