Συνεχης ενημερωση

ΚΡΙ-ΚΡΙ Α.Ε. (ΚΡΙ)

18,7600 €

0,0000 (0,00%)

Άνοιγμα 18,5000
Υψηλό 19,5200
Χαμηλό 18,2200

Όγκος 61.932
Τζίρος 1.157.447 €
Πράξεις 376

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/11/2025	18,7600	0,00%	18,5000	19,5200	18,2200	61.932	1.157.447,02
20/11/2025	18,7600	0,86%	18,9800	19,0000	18,4400	12.367	231.554,80
19/11/2025	18,6000	0,43%	18,5200	19,0200	18,4000	13.116	244.381,18
18/11/2025	18,5200	-6,46%	19,7400	19,7400	18,5200	17.058	324.951,52
17/11/2025	19,8000	0,10%	19,9400	19,9400	19,5400	13.505	266.065,02
14/11/2025	19,7800	1,75%	19,3600	19,8000	19,3400	73.979	1.442.962,68
13/11/2025	19,4400	0,73%	19,4000	19,5000	19,2600	19.235	373.934,50
12/11/2025	19,3000	0,73%	19,2000	19,4000	19,1400	18.374	353.940,92
11/11/2025	19,1600	0,84%	19,0000	19,2000	19,0000	16.643	318.116,22
10/11/2025	19,0000	0,96%	18,8600	19,1400	18,7200	32.668	618.207,60
07/11/2025	18,8200	-2,99%	19,4200	19,4600	18,7000	22.301	425.989,72
06/11/2025	19,4000	-1,42%	19,6600	19,6600	19,2400	12.229	238.139,38
05/11/2025	19,6800	0,41%	19,7000	19,7000	19,5600	12.143	238.094,38
04/11/2025	19,6000	-0,51%	19,7000	19,7000	19,3200	45.227	885.907,16
03/11/2025	19,7000	0,00%	19,8000	19,8000	19,1200	49.496	972.484,40
31/10/2025	19,7000	1,23%	19,4600	19,8200	19,2600	23.888	468.917,88
30/10/2025	19,4600	-0,92%	19,6000	19,6000	19,3800	12.929	251.361,94
29/10/2025	19,6400	3,04%	19,0600	19,7400	19,0600	59.468	1.145.605,50
27/10/2025	19,0600	0,11%	19,0200	19,1000	18,9600	31.383	597.571,58
24/10/2025	19,0400	-0,10%	19,0000	19,1000	19,0000	16.849	320.823,22
23/10/2025	19,0600	0,74%	18,8600	19,1400	18,8400	87.511	1.658.589,10
22/10/2025	18,9200	0,42%	18,5400	18,9200	18,5400	26.782	502.208,84
21/10/2025	18,8400	1,40%	18,6600	19,0200	18,5000	49.313	928.816,58
20/10/2025	18,5800	2,09%	18,2000	18,5800	18,1000	20.545	376.678,60
17/10/2025	18,2000	0,78%	18,0600	18,4000	17,8000	30.557	552.219,80
16/10/2025	18,0600	0,33%	17,9200	18,2200	17,9000	32.666	589.900,90
15/10/2025	18,0000	0,45%	17,9200	18,0000	17,6400	21.476	383.484,06
14/10/2025	17,9200	0,90%	17,7600	18,0200	17,6600	30.012	534.743,72
13/10/2025	17,7600	1,49%	17,9800	17,9800	17,7000	16.056	285.412,92
10/10/2025	17,5000	0,46%	17,4800	17,5000	17,2000	8.901	154.112,44
09/10/2025	17,4200	1,28%	17,2200	17,4600	17,2000	3.867	66.774,62
08/10/2025	17,2000	-0,58%	17,3400	17,4000	17,0400	32.666	560.508,54
07/10/2025	17,3000	0,35%	17,4200	17,4200	17,1400	12.948	223.483,30
06/10/2025	17,2400	-1,26%	17,4800	17,8000	17,2000	6.451	112.200,88
03/10/2025	17,4600	1,04%	17,4200	17,9800	17,3200	17.055	300.107,50
02/10/2025	17,2800	-2,59%	17,7800	17,8400	17,2800	16.055	282.410,70
01/10/2025	17,7400	-1,44%	18,3200	18,3200	17,7400	49.978	896.851,04
30/9/2025	18,0000	0,78%	17,9200	18,2000	17,8000	76.380	1.369.968,28
29/9/2025	17,8600	4,08%	17,3000	18,1600	17,2800	108.521	1.926.090,46
26/9/2025	17,1600	0,35%	17,2800	17,3800	17,0000	25.695	440.504,74
25/9/2025	17,1000	-2,40%	17,4200	17,5400	17,0000	24.021	413.233,38
24/9/2025	17,5200	0,57%	17,6800	17,6800	17,3800	11.934	209.006,34
23/9/2025	17,4200	-1,47%	17,9800	17,9800	17,4200	22.838	403.428,02
22/9/2025	17,6800	0,23%	17,8000	17,8000	17,5200	35.997	635.977,80
19/9/2025	17,6400	-3,82%	18,0000	18,3200	17,5600	39.884	708.460,32
18/9/2025	18,3400	-0,33%	18,4000	18,6000	18,2200	10.690	196.722,02
17/9/2025	18,4000	-0,33%	18,5200	18,5200	18,3800	9.116	168.040,04
16/9/2025	18,4600	0,11%	18,5400	18,6000	18,4000	17.795	329.094,14
15/9/2025	18,4400	-1,50%	18,6400	18,8000	18,4000	39.238	725.399,92
12/9/2025	18,7200	-0,95%	18,9000	19,0200	18,7200	13.157	248.237,00
11/9/2025	18,9000	0,53%	18,8200	18,9800	18,8200	13.360	253.043,38
10/9/2025	18,8000	-0,11%	18,9200	18,9800	18,8000	3.834	72.503,40
09/9/2025	18,8200	-0,95%	19,0000	19,2800	18,7000	13.664	259.720,32
08/9/2025	19,0000	-1,55%	19,4000	19,4000	19,0000	16.019	308.078,20
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	0,00%	12,4000	12,4000	12,2000	16.469	202.543,45

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%