Συνεχης ενημερωση

ΚΡΙ-ΚΡΙ Α.Ε. (ΚΡΙ)

19,3000 €

0,2000 (1,05%)

Άνοιγμα 19,0400
Υψηλό 19,3800
Χαμηλό 19,0400

Όγκος 40.182
Τζίρος 775.368 €
Πράξεις 551

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/9/2025	19,3000	1,05%	19,0400	19,3800	19,0400	40.182	775.368,84
04/9/2025	19,1000	-0,52%	19,1800	19,3600	19,1000	127.633	2.457.067,58
03/9/2025	19,2000	1,05%	19,2000	19,5800	19,1000	39.633	761.496,76
02/9/2025	19,0000	0,11%	19,1000	19,3000	19,0000	41.793	799.167,06
01/9/2025	18,9800	-1,66%	19,5800	19,5800	18,9200	13.046	249.935,46
29/8/2025	19,3000	-0,72%	19,8000	19,9000	19,2800	33.247	648.055,90
28/8/2025	19,4400	-0,31%	20,1000	20,1000	19,4000	10.697	209.483,16
27/8/2025	19,5000	-0,41%	20,0000	20,0000	19,5000	19.272	378.847,64
26/8/2025	19,5800	-0,20%	19,6200	19,8000	19,5800	14.489	285.147,98
25/8/2025	19,6200	-5,45%	20,4500	20,4500	19,5400	37.642	744.062,77
22/8/2025	20,7500	1,47%	20,4500	20,7500	20,2000	39.729	815.803,05
21/8/2025	20,4500	0,99%	20,0000	20,7000	19,9600	25.776	518.190,94
20/8/2025	20,2500	1,35%	19,9800	20,5000	19,9000	35.349	715.864,93
19/8/2025	19,9800	0,50%	19,8800	19,9800	19,7600	11.341	225.352,70
18/8/2025	19,8800	1,74%	19,5400	19,8800	19,5000	18.532	363.581,84
14/8/2025	19,5400	0,21%	19,5000	19,8000	19,5000	10.747	210.005,52
13/8/2025	19,5000	2,09%	19,3000	19,6000	19,3000	17.562	342.129,42
12/8/2025	19,1000	1,81%	18,7000	19,2600	18,7000	14.597	278.781,36
11/8/2025	18,7600	0,21%	18,9000	18,9200	18,6400	18.874	353.381,56
08/8/2025	18,7200	0,43%	18,6400	19,0600	18,6400	10.554	198.682,68
07/8/2025	18,6400	-0,32%	18,6800	18,8600	18,6400	14.541	273.148,78
06/8/2025	18,7000	0,21%	18,6600	18,7000	18,3800	15.093	281.402,16
05/8/2025	18,6600	1,08%	18,5000	18,7400	18,5000	9.180	171.259,02
04/8/2025	18,4600	-0,75%	18,6000	18,6000	18,4600	3.021	55.996,58
01/8/2025	18,6000	-0,85%	18,7600	18,7600	18,1000	37.103	681.442,94
31/7/2025	18,7600	2,40%	18,4000	18,8000	18,3800	20.393	376.495,28
30/7/2025	18,3200	-0,65%	18,6800	18,6800	18,3200	10.997	202.994,96
29/7/2025	18,4400	-1,07%	18,7200	18,7200	18,3200	22.029	406.538,82
28/7/2025	18,6400	-0,85%	18,8000	18,8000	18,5200	7.525	140.692,94
25/7/2025	18,8000	2,17%	18,2600	18,8000	18,2600	10.862	201.584,14
24/7/2025	18,4000	-0,22%	18,5000	18,6400	18,3200	14.861	274.577,26
23/7/2025	18,4400	0,77%	18,3000	18,6000	18,3000	13.739	252.769,94
22/7/2025	18,3000	-0,54%	18,5000	18,5000	18,3000	6.366	117.241,84
21/7/2025	18,4000	0,55%	18,4800	18,5400	18,3000	7.186	132.110,82
18/7/2025	18,3000	-1,08%	18,7600	18,7600	18,2000	14.237	261.664,90
17/7/2025	18,5000	0,43%	18,7600	18,7600	18,1200	8.643	159.621,66
16/7/2025	18,4200	-1,60%	18,7800	18,7800	18,4000	11.311	210.183,22
15/7/2025	18,7200	1,52%	18,6000	18,7200	18,3800	17.764	328.460,08
14/7/2025	18,4400	-0,32%	18,4000	18,6000	18,4000	11.613	214.551,02
11/7/2025	18,5000	0,00%	18,5000	18,6600	18,4200	8.406	155.820,02
10/7/2025	18,5000	0,98%	18,8000	18,8000	18,4000	8.525	157.653,32
09/7/2025	18,3200	-1,82%	18,7000	18,8000	18,1800	23.323	433.906,08
08/7/2025	18,6600	-0,74%	18,8000	18,8000	18,6000	15.516	290.328,12
07/7/2025	18,8000	0,00%	18,8000	18,8400	18,6800	8.050	151.195,58
04/7/2025	18,8000	3,87%	18,1600	18,8000	18,1000	5.857	107.794,60
03/7/2025	18,1000	0,56%	18,0000	18,1200	17,9000	22.372	404.586,22
02/7/2025	18,0000	-2,60%	18,4800	18,6000	17,9800	12.623	229.764,22
01/7/2025	18,4800	-2,33%	18,8400	18,8800	18,3800	6.354	117.756,98
30/6/2025	18,9200	0,21%	18,9000	19,0800	18,6000	4.191	79.308,86
27/6/2025	18,8800	0,11%	18,8600	18,9000	18,6400	7.665	144.022,72
26/6/2025	18,8600	4,66%	18,8000	18,9000	18,2400	24.189	449.941,24
25/6/2025	18,0200	-1,64%	18,9000	18,9000	18,0000	32.921	598.413,76
24/6/2025	18,3200	0,11%	18,3000	18,5800	18,1600	16.430	302.132,94
23/6/2025	18,3000	4,57%	17,4000	18,4400	17,2000	27.204	483.731,88
20/6/2025	17,5000	1,16%	17,3000	17,8000	17,2000	19.799	343.634,50
19/6/2025	17,3000	0,58%	17,0400	18,0400	17,0400	17.430	306.133,42
18/6/2025	17,2000	2,75%	16,9600	17,7200	16,9600	31.106	532.908,42
17/6/2025	16,7400	-0,71%	16,9400	16,9800	16,6400	20.567	346.898,08
16/6/2025	16,8600	-0,24%	16,9000	17,2000	16,7800	15.567	262.874,94
13/6/2025	16,9000	-0,59%	16,9000	17,0000	16,6800	14.698	248.197,08
12/6/2025	17,0000	-1,05%	16,9200	17,2000	16,9200	10.503	178.918,86
11/6/2025	17,1800	-0,12%	17,2000	17,3400	16,9600	12.194	210.113,12
10/6/2025	17,2000	0,47%	17,4200	17,4200	17,0600	13.664	234.772,38
06/6/2025	17,1200	1,06%	16,9200	17,4000	16,9200	6.104	104.743,06
05/6/2025	16,9400	-0,12%	17,0000	17,3600	16,7800	15.206	259.323,20
04/6/2025	16,9600	-2,53%	17,5000	17,5000	16,9600	21.726	375.728,54
03/6/2025	17,4000	0,12%	17,3000	17,5000	17,1600	8.904	154.121,82
02/6/2025	17,3800	0,00%	17,3800	17,5000	17,3000	16.785	292.633,52
30/5/2025	17,3800	-2,91%	18,0000	18,0000	17,2200	8.246	145.691,86
29/5/2025	17,9000	-0,56%	18,1800	18,1800	17,9000	7.987	143.182,18
28/5/2025	18,0000	0,00%	18,1800	18,1800	17,9000	10.047	180.234,28
27/5/2025	18,0000	0,11%	18,0000	18,1800	17,8800	19.567	353.024,50
26/5/2025	17,9800	3,93%	17,3000	18,0000	17,3000	8.630	153.352,70
23/5/2025	17,3000	-1,26%	17,5200	17,6400	17,0600	15.003	260.287,94
22/5/2025	17,5200	-2,67%	18,0000	18,0000	17,4800	7.749	136.268,26
21/5/2025	18,0000	0,78%	17,8600	18,1000	17,8000	15.622	280.590,96
20/5/2025	17,8600	1,71%	17,5600	17,9600	17,5600	15.448	274.492,34
19/5/2025	17,5600	0,57%	17,6000	17,7600	17,4800	13.779	242.037,68
16/5/2025	17,4600	1,28%	17,4000	17,7400	17,2000	19.253	337.126,22
15/5/2025	17,2400	0,70%	17,1200	17,4600	17,0000	9.975	171.321,90
14/5/2025	17,1200	-0,47%	17,4400	17,4400	16,9600	10.842	185.473,68
13/5/2025	17,2000	1,78%	16,9000	17,4800	16,8200	24.686	419.980,10
12/5/2025	16,9000	1,32%	16,7000	17,3200	16,7000	39.346	667.290,02
09/5/2025	16,6800	1,34%	16,6600	16,6800	16,4600	8.053	133.748,12
08/5/2025	16,4600	1,73%	16,2400	16,6000	16,1000	26.073	425.285,70
07/5/2025	16,1800	2,15%	15,8400	16,2400	15,8000	17.269	277.123,40
06/5/2025	15,8400	-0,50%	15,9000	15,9600	15,6600	19.846	313.327,62
05/5/2025	15,9200	2,58%	15,6000	15,9200	15,5200	12.824	201.455,32
02/5/2025	15,5200	1,84%	15,6400	15,6400	15,2800	6.346	97.970,06
30/4/2025	15,2400	-0,39%	15,5000	15,6600	15,2400	9.346	143.989,50
29/4/2025	15,3000	2,00%	15,1000	15,4000	15,1000	11.267	171.922,80
28/4/2025	15,0000	2,32%	14,7400	15,1800	14,6000	21.627	322.482,02
25/4/2025	14,6600	1,10%	14,5200	14,7400	14,4800	12.276	179.874,12
24/4/2025	14,5000	-0,55%	14,5400	14,7800	14,4800	15.083	219.876,40
23/4/2025	14,5800	-0,82%	14,8000	14,9000	14,5400	11.893	174.181,22
22/4/2025	14,7000	-1,34%	14,9000	15,0000	14,6800	9.789	145.334,12
17/4/2025	14,9000	2,48%	14,7600	14,9600	14,4800	7.485	109.720,66
16/4/2025	14,5400	-2,68%	14,9400	15,0000	14,5400	26.267	386.814,22
15/4/2025	14,9400	1,63%	14,8600	15,1600	14,8000	16.510	246.830,70
14/4/2025	14,7000	-2,39%	15,7000	15,7000	14,6400	28.302	421.046,12
11/4/2025	15,0600	0,00%	15,5000	15,5000	14,9800	20.067	302.719,04
10/4/2025	15,0600	3,43%	15,0000	16,2000	15,0000	12.684	194.838,76
09/4/2025	14,5600	1,11%	14,4000	14,9000	14,3000	21.582	314.056,02
08/4/2025	14,4000	3,30%	13,9400	15,2000	13,9400	31.580	471.104,34
07/4/2025	13,9400	-9,77%	14,5400	14,5800	13,8000	28.499	404.622,12
04/4/2025	15,4500	-0,96%	15,3000	15,6500	14,8500	21.116	320.544,60
03/4/2025	15,6000	-3,70%	15,9000	16,2000	15,5000	15.047	237.145,10
02/4/2025	16,2000	0,00%	16,3000	16,3500	16,1000	12.259	198.914,35
01/4/2025	16,2000	0,93%	16,3000	16,3000	16,1500	15.833	256.666,35
31/3/2025	16,0500	-1,83%	16,3500	16,3500	15,9000	8.800	142.840,15
28/3/2025	16,3500	-0,30%	16,4000	16,5000	16,1500	9.087	148.956,45
27/3/2025	16,4000	-0,61%	16,5000	16,5000	16,1500	8.896	144.605,25
26/3/2025	16,5000	3,13%	15,6500	16,5000	15,6500	11.541	184.392,65
24/3/2025	16,0000	0,31%	15,8000	16,0000	15,8000	10.175	161.959,90
21/3/2025	15,9500	0,31%	16,0000	16,0000	15,6500	12.687	201.459,20
20/3/2025	15,9000	-0,62%	15,7500	16,0000	15,6000	11.926	189.157,85
19/3/2025	16,0000	-3,32%	16,4500	16,5500	15,6000	43.886	703.777,70
18/3/2025	16,5500	1,53%	16,5000	16,5500	16,1500	21.597	354.450,00
17/3/2025	16,3000	1,56%	15,9000	16,5000	15,9000	13.553	220.823,55
14/3/2025	16,0500	3,55%	15,5500	16,0500	15,5000	20.165	317.957,15
13/3/2025	15,5000	0,65%	15,2000	15,5500	15,2000	20.111	309.975,85
12/3/2025	15,4000	3,01%	14,9500	15,6000	14,9500	20.752	319.369,60
11/3/2025	14,9500	-3,55%	15,4000	15,5000	14,9500	15.501	234.285,65
10/3/2025	15,5000	0,00%	15,9000	15,9000	15,4000	11.884	185.191,65
07/3/2025	15,5000	2,31%	15,5500	15,8000	15,2000	20.057	311.529,35
06/3/2025	15,1500	-4,72%	16,0000	16,0000	15,1500	16.077	249.653,85
05/3/2025	15,9000	-1,24%	16,1000	16,1000	15,5500	23.531	370.382,60
04/3/2025	16,1000	-3,01%	16,5000	16,6500	15,9000	19.076	310.193,70
28/2/2025	16,6000	1,84%	16,2500	16,6000	16,2500	10.249	167.438,05
27/2/2025	16,3000	0,31%	16,5000	16,5000	16,2500	12.803	208.383,60
26/2/2025	16,2500	0,31%	16,3000	16,4000	16,2000	14.274	232.938,30
25/2/2025	16,2000	-0,31%	16,2500	16,4000	16,2000	20.289	330.702,95
24/2/2025	16,2500	-1,52%	16,5000	16,8000	16,2500	15.950	261.852,05
21/2/2025	16,5000	-0,60%	16,8000	16,8000	16,4500	8.958	148.536,50
20/2/2025	16,6000	2,15%	16,0000	16,8500	16,0000	11.401	188.244,20
19/2/2025	16,2500	-2,11%	16,8500	16,8500	16,2000	16.335	271.415,05
18/2/2025	16,6000	-2,06%	16,9000	16,9000	16,6000	6.865	114.800,70
17/2/2025	16,9500	2,11%	16,7500	16,9500	16,5000	13.138	217.673,60
14/2/2025	16,6000	-0,90%	16,8500	16,8500	16,5500	11.371	189.680,35
13/2/2025	16,7500	0,00%	16,7000	16,7500	16,5500	14.498	241.598,90
12/2/2025	16,7500	2,13%	16,5500	16,8500	16,4500	17.732	293.977,00
11/2/2025	16,4000	0,00%	16,6500	16,7000	16,2500	22.059	362.684,00
10/2/2025	16,4000	1,23%	16,5000	16,6000	16,2000	16.224	264.625,70
07/2/2025	16,2000	0,00%	16,4500	16,9000	16,1000	26.208	429.054,20
06/2/2025	16,2000	0,00%	16,1000	16,2500	16,1000	13.547	218.581,80
05/2/2025	16,2000	1,25%	16,0000	16,2000	15,7500	17.198	274.909,45
04/2/2025	16,0000	-1,54%	16,0000	16,2000	15,8500	23.838	382.038,45
03/2/2025	16,2500	1,25%	16,1000	16,3000	15,8500	26.402	424.507,25
31/1/2025	16,0500	1,58%	15,8000	16,1000	15,8000	20.451	326.855,60
30/1/2025	15,8000	1,61%	15,6500	15,9000	15,6000	12.371	194.583,80
29/1/2025	15,5500	0,32%	15,8000	15,8500	15,5500	17.493	275.089,40
28/1/2025	15,5000	0,32%	15,4500	15,8000	15,4500	32.467	508.454,60
27/1/2025	15,4500	-1,59%	15,7500	15,7500	15,4500	10.716	167.424,90
24/1/2025	15,7000	-0,32%	15,8500	15,8500	15,6500	22.363	351.722,60
23/1/2025	15,7500	-1,56%	16,0000	16,0000	15,6000	14.370	227.725,55
22/1/2025	16,0000	0,00%	16,0000	16,0500	15,9000	13.619	217.718,50
21/1/2025	16,0000	0,00%	15,9500	16,0000	15,8500	15.069	240.474,75
20/1/2025	16,0000	0,31%	15,9500	16,0000	15,8500	17.725	282.514,65
17/1/2025	15,9500	0,63%	15,8500	15,9500	15,8500	25.394	402.905,08
16/1/2025	15,8500	-0,31%	15,9500	15,9500	15,6500	10.234	161.691,60
15/1/2025	15,9000	0,63%	15,8500	15,9500	15,6000	25.925	408.974,80
14/1/2025	15,8000	-0,63%	15,9500	16,0000	15,7000	35.556	567.312,25
13/1/2025	15,9000	0,63%	15,8000	16,0000	15,7500	12.975	205.740,55
10/1/2025	15,8000	-1,25%	16,0000	16,0500	15,6000	14.821	235.601,15
09/1/2025	16,0000	-1,54%	15,9500	16,1500	15,6500	17.089	271.395,40
08/1/2025	16,2500	3,50%	15,7000	16,2500	15,7000	14.872	236.444,75
07/1/2025	15,7000	0,96%	15,9000	15,9000	15,7000	14.162	223.377,00
03/1/2025	15,5500	0,97%	15,4000	15,7000	15,3000	12.083	187.156,30
02/1/2025	15,4000	2,67%	15,3000	15,4000	15,2000	12.412	190.396,40
31/12/2024	15,0000	1,35%	14,9500	15,1000	14,9500	10.490	157.290,70
30/12/2024	14,8000	-1,33%	14,9500	15,0000	14,7500	23.625	351.769,30
27/12/2024	15,0000	0,33%	15,0000	15,2000	14,8000	18.156	271.972,80
24/12/2024	14,9500	0,00%	15,3000	15,3000	14,9500	8.506	128.937,50
23/12/2024	14,9500	-2,61%	15,3000	15,3000	14,9500	8.506	128.937,50
20/12/2024	15,3500	0,33%	15,1500	15,3500	15,0000	16.959	249.090,60
19/12/2024	15,3000	-0,33%	15,2000	15,3500	15,0500	30.933	472.067,75
18/12/2024	15,3500	3,02%	15,1000	15,3500	14,8000	33.553	505.405,65
17/12/2024	14,9000	-1,97%	15,2000	15,2000	14,9000	11.149	167.536,90
16/12/2024	15,2000	0,00%	15,2000	15,2500	14,6500	6.678	100.742,25
13/12/2024	15,2000	1,00%	15,1500	15,3000	15,0500	27.965	424.806,30
12/12/2024	15,0500	0,67%	15,0500	15,1000	15,0000	9.803	147.760,25
11/12/2024	14,9500	-2,29%	15,2500	15,3000	14,9500	15.138	230.532,15
10/12/2024	15,3000	-0,33%	15,3500	15,3500	15,1000	10.784	163.716,70
09/12/2024	15,3500	0,66%	15,4000	15,6000	15,3000	12.588	194.672,60
06/12/2024	15,2500	-0,33%	15,2500	15,4500	15,2000	15.928	244.038,30
05/12/2024	15,3000	1,66%	15,3000	15,7500	15,1000	35.492	548.367,05
04/12/2024	15,0500	3,79%	14,6500	15,2500	14,5000	46.464	693.210,80
03/12/2024	14,5000	2,47%	14,3500	14,6000	14,2500	10.353	149.313,70
02/12/2024	14,1500	-1,05%	14,4500	14,5500	14,1500	9.689	139.707,85
29/11/2024	14,3000	-0,35%	14,4000	14,4500	14,2000	11.056	158.152,75
28/11/2024	14,3500	0,35%	14,3000	14,7000	14,2000	13.287	191.227,25
27/11/2024	14,3000	1,42%	14,4000	14,4000	13,9000	40.148	564.313,55
26/11/2024	14,1000	-1,40%	14,4500	14,4500	13,8500	16.539	232.344,15
25/11/2024	14,3000	0,00%	14,4000	14,4000	14,0000	11.358	161.166,30
22/11/2024	14,3000	-0,35%	14,5000	14,5000	13,8500	9.892	138.884,05
21/11/2024	14,3500	3,99%	13,9500	14,3500	13,8500	25.849	359.281,25
20/11/2024	13,8000	3,37%	13,7500	13,9500	13,4500	17.087	233.618,20
19/11/2024	13,3500	-4,98%	14,2500	14,2500	13,0000	53.752	720.604,30
18/11/2024	14,0500	-2,43%	14,5000	14,5500	13,7000	23.527	334.334,05
15/11/2024	14,4000	-2,37%	14,3500	14,6500	14,3500	16.278	235.854,90
14/11/2024	14,7500	-0,67%	14,8500	14,8500	14,5000	20.004	293.473,30
13/11/2024	14,8500	4,21%	14,2500	14,8500	14,2500	70.668	1.015.991,85
12/11/2024	14,2500	1,79%	14,1000	14,3000	14,1000	18.243	258.336,70
11/11/2024	14,0000	-0,71%	14,2000	14,2500	14,0000	11.960	169.395,55
08/11/2024	14,1000	0,00%	14,1000	14,2000	14,0000	17.132	240.864,30
07/11/2024	14,1000	-0,70%	14,1000	14,1500	14,0000	41.713	586.008,75
06/11/2024	14,2000	4,03%	13,8000	14,2000	13,8000	32.671	453.407,45
05/11/2024	13,6500	0,00%	13,7000	13,8000	13,6000	20.624	282.098,70
04/11/2024	13,6500	0,37%	13,8500	13,9000	13,6500	11.206	155.199,55
01/11/2024	13,6000	-2,16%	13,8500	13,9500	13,6000	9.028	124.904,05
31/10/2024	13,9000	0,36%	13,9500	14,0500	13,8000	17.409	242.342,30
30/10/2024	13,8500	-2,12%	14,0500	14,1000	13,8000	19.010	265.051,70
29/10/2024	14,1500	1,43%	14,2000	14,5500	13,8500	49.253	698.498,10
25/10/2024	13,9500	3,72%	13,5500	14,0000	13,5000	31.882	438.175,00
24/10/2024	13,4500	-0,37%	13,5000	13,5500	13,3500	17.809	239.619,30
23/10/2024	13,5000	0,37%	13,4500	13,5000	13,3000	24.419	327.216,55
22/10/2024	13,4500	1,89%	13,3000	13,4500	13,2500	14.449	192.764,75
21/10/2024	13,2000	0,38%	13,2000	13,3500	13,1000	13.928	184.485,45
18/10/2024	13,1500	0,38%	13,1000	13,4000	13,0500	23.245	305.254,85
17/10/2024	13,1000	0,00%	13,2000	13,2500	13,0500	11.589	152.346,50
16/10/2024	13,1000	-0,38%	13,4500	13,4500	13,0000	25.211	331.779,05
15/10/2024	13,1500	0,00%	13,1000	13,1500	12,9500	15.820	206.851,30
14/10/2024	13,1500	-0,38%	13,2000	13,2000	13,0500	10.826	142.281,85
11/10/2024	13,2000	1,54%	13,2000	13,2000	13,0500	17.900	234.802,40
10/10/2024	13,0000	-0,76%	13,0500	13,1000	12,9000	24.739	321.701,00
09/10/2024	13,1000	0,38%	13,1000	13,3000	13,1000	21.289	280.582,00
08/10/2024	13,0500	0,00%	13,2000	13,2500	12,9500	23.151	303.269,35
07/10/2024	13,0500	-0,38%	13,0500	13,1000	12,8500	17.805	231.331,60
04/10/2024	13,1000	2,34%	13,0000	13,2000	12,7500	34.571	450.540,95
03/10/2024	12,8000	-3,03%	13,3500	13,3500	12,5500	33.612	440.708,90
02/10/2024	13,2000	-1,12%	13,4500	13,4500	13,2000	25.640	342.555,90
01/10/2024	13,3500	-0,74%	13,5000	13,5500	13,2500	19.726	264.106,05
30/9/2024	13,4500	0,00%	13,4500	13,6000	13,3500	23.709	319.219,35
27/9/2024	13,4500	0,37%	13,5000	13,5000	12,9000	1.026.905	12.354.572,60
26/9/2024	13,4000	3,08%	12,9000	13,5000	12,9000	31.984	424.486,00
25/9/2024	13,0000	-0,76%	13,1000	13,3000	12,9500	46.112	602.421,75
24/9/2024	13,1000	-0,76%	13,3500	13,4000	13,0500	20.187	267.658,90
23/9/2024	13,2000	0,76%	13,1500	13,3500	12,9500	25.896	342.014,00
20/9/2024	13,1000	0,77%	13,1000	13,3500	13,0000	18.440	242.295,75
19/9/2024	13,0000	-2,99%	13,3500	13,5500	13,0000	20.035	266.714,65
18/9/2024	13,4000	1,13%	13,5500	13,5500	13,1500	19.301	258.031,30
17/9/2024	13,2500	1,92%	13,2000	13,5500	13,0000	48.954	648.312,50
16/9/2024	13,0000	4,84%	12,6000	13,3500	12,5000	129.621	1.677.456,40
13/9/2024	12,4000	3,33%	12,3000	12,4000	12,0500	22.775	277.711,95
12/9/2024	12,0000	-1,64%	12,3500	12,4000	12,0000	109.172	1.332.377,00
11/9/2024	12,2000	-1,21%	12,4000	12,4000	12,2000	16.469	202.543,45
10/9/2024	12,3500	0,00%	12,4000	12,6000	12,3000	12.221	151.285,70
09/9/2024	12,3500	0,00%	12,5000	12,6000	12,2500	20.050	248.379,25
06/9/2024	12,3500	0,41%	12,3000	12,4500	12,2500	17.346	214.225,95
05/9/2024	12,3000	-0,40%	12,3500	12,5500	12,2000	18.412	226.851,75
04/9/2024	12,3500	0,00%	12,2500	12,5000	12,1000	14.691	180.572,20
03/9/2024	12,3500	1,23%	12,2000	12,5500	12,2000	28.015	347.453,75
02/9/2024	12,2000	0,00%	12,1500	12,2000	12,0500	9.479	115.143,80
30/8/2024	12,2000	0,41%	12,2500	12,3500	12,0000	38.950	473.197,20
29/8/2024	12,1500	-0,41%	12,2500	12,4500	12,1000	21.771	266.010,25
28/8/2024	12,2000	-0,41%	12,3000	12,3500	12,2000	11.068	135.361,60
27/8/2024	12,2500	-0,41%	12,3000	12,3500	12,2500	20.048	245.900,70
26/8/2024	12,3000	0,00%	12,4500	12,4500	12,2000	23.047	285.056,80
23/8/2024	12,3000	1,23%	12,1500	12,6000	12,1500	23.897	296.248,80
22/8/2024	12,1500	-0,82%	12,2500	12,4500	12,0000	19.891	242.395,70
21/8/2024	12,2500	0,41%	12,2000	12,3500	12,2000	21.212	260.828,00
20/8/2024	12,2000	0,00%	12,4000	12,4500	12,2000	11.351	139.819,50
19/8/2024	12,2000	1,67%	12,2000	12,2000	12,1000	11.415	138.584,90
16/8/2024	12,0000	-0,83%	12,2000	12,4000	12,0000	16.926	207.011,85
14/8/2024	12,1000	1,68%	11,8500	12,2000	11,8500	26.533	321.645,20
13/8/2024	11,9000	2,59%	12,0000	12,2000	11,7000	52.185	625.181,95
12/8/2024	11,6000	1,75%	11,5500	12,1500	11,5500	34.948	409.722,50
09/8/2024	11,4000	2,24%	11,4000	11,5500	11,1000	23.117	262.993,00
08/8/2024	11,1500	0,90%	11,1500	11,2500	11,0500	24.976	278.697,20
07/8/2024	11,0500	2,31%	10,9500	11,2500	10,9000	15.709	173.783,45
06/8/2024	10,8000	2,86%	10,5000	10,9000	10,5000	14.069	151.342,15
05/8/2024	10,5000	-4,98%	11,0000	11,3500	10,2000	28.502	302.927,80
02/8/2024	11,0500	-5,15%	11,4000	11,6500	11,0500	33.370	380.449,95
01/8/2024	11,6500	0,87%	11,5000	11,6500	11,5000	9.818	113.185,75
31/7/2024	11,5500	0,00%	11,7000	11,7000	11,5500	14.646	169.192,10
30/7/2024	11,5500	0,87%	11,5500	11,6500	11,5000	20.546	237.870,75
29/7/2024	11,4500	-0,87%	11,6000	11,6000	11,4500	15.243	175.956,95
26/7/2024	11,5500	2,21%	11,4500	11,6000	11,4000	20.321	232.978,05
25/7/2024	11,3000	0,00%	11,6000	11,6000	11,3000	9.954	113.902,00
24/7/2024	11,3000	-1,74%	11,5500	11,5500	11,3000	17.499	201.148,50
23/7/2024	11,5000	1,32%	11,4000	11,5000	11,2000	17.305	195.967,55
22/7/2024	11,3500	-0,44%	11,4000	11,4500	11,2500	28.245	320.983,40
19/7/2024	11,4000	-0,87%	11,6500	11,6500	11,4000	35.268	405.266,15
18/7/2024	11,5000	-1,29%	11,5000	11,8000	11,4500	15.630	182.631,60
17/7/2024	11,6500	1,30%	11,6000	11,7000	11,5500	12.889	149.907,05
16/7/2024	11,5000	0,88%	11,4500	11,6500	11,2500	50.586	581.972,90
15/7/2024	11,4000	-0,87%	11,6000	11,6000	11,3000	23.036	264.717,45
12/7/2024	11,5000	0,00%	11,6000	11,6500	11,4500	11.345	130.952,45
11/7/2024	11,5000	0,00%	11,6000	11,6500	11,5000	14.708	170.442,00
10/7/2024	11,5000	0,00%	11,5500	11,6500	11,4500	12.931	150.091,85
09/7/2024	11,5000	-0,86%	11,5000	11,7000	11,4500	21.755	252.035,60
08/7/2024	11,6000	0,00%	11,5000	11,6500	11,4000	3.168	36.494,15
05/7/2024	11,6000	1,31%	11,3500	11,6000	11,3000	6.200	70.954,25
04/7/2024	11,4500	0,00%	11,5000	11,6000	11,4500	6.001	69.228,25
03/7/2024	11,4500	1,78%	11,2500	11,5000	11,2500	4.194	47.654,35
02/7/2024	11,2500	-1,75%	11,5000	11,5000	11,2000	2.793	31.510,30
01/7/2024	11,4500	0,88%	11,3500	11,4500	11,1000	5.635	63.622,70
28/6/2024	11,3500	2,71%	11,0500	11,4000	11,0500	7.782	86.614,95
27/6/2024	11,0500	1,38%	10,9000	11,1000	10,9000	7.937	87.359,45
26/6/2024	10,9000	0,00%	10,9500	11,0000	10,8500	7.856	85.706,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%