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

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
18,7600	52	17:09:46
18,7600	31	17:09:46
18,7600	44	17:09:46
18,7600	35	17:09:46
18,7600	35	17:09:46
18,7600	24	17:09:46
18,7600	90	17:09:46
18,7600	16	17:09:46
18,7600	194	17:09:46
18,7600	106	17:09:46
18,9000	100	16:59:16
18,9000	91	16:59:01
18,8600	100	16:59:01
18,8400	100	16:59:01
18,8200	200	16:59:01
18,8200	200	16:59:01
18,8000	48	16:59:01
18,7600	50	16:55:34
18,8000	52	16:54:41
18,8000	37	16:54:41
18,8200	150	16:50:12
18,8000	250	16:50:12
18,8000	100	16:50:12
18,8200	21	16:44:41
18,8200	79	16:44:40
18,8200	116	16:44:07
18,8200	95	16:44:07
18,8600	79	16:44:06
18,8200	105	16:44:04
18,8200	15	16:44:04
18,8000	100	16:44:04
18,7800	50	16:44:04
18,7800	35	16:44:04
18,7800	85	16:43:23
18,7600	71	16:43:22
18,7600	41	16:43:22
18,7600	91	16:43:19
18,7600	68	16:43:18
18,7200	200	16:42:33
18,7000	54	16:39:30
18,7200	200	16:38:51
18,7000	47	16:38:50
18,7200	200	16:38:49
18,7200	200	16:38:47
18,7200	240	16:38:40
18,7200	37	16:38:38
18,7400	46	16:38:28
18,7200	200	16:38:21
18,7200	200	16:38:20
18,7200	200	16:38:18
18,7200	120	16:38:14
18,7200	300	16:38:01
18,7200	250	16:37:55
18,7200	174	16:37:50
18,7200	37	16:30:03
18,7200	58	16:26:59
18,7200	37	16:26:59
18,7200	150	16:22:03
18,7200	61	16:21:53
18,7200	37	16:21:53
18,7000	60	16:16:17
18,7000	10	16:16:17
18,7400	72	16:15:53
18,7200	150	16:10:14
18,7200	59	16:07:59
18,7200	37	16:07:58
18,7200	37	16:01:33
18,7000	90	15:52:28
18,7000	330	15:49:45
18,7400	51	15:48:00
18,7400	3	15:47:59
18,7400	62	15:45:56
18,7200	200	15:45:55
18,7000	1.000	15:45:55
18,7000	1.730	15:45:55
18,7000	419	15:45:55
18,6800	71	15:45:55
18,6800	133	15:45:55
18,6600	87	15:45:05
18,6600	83	15:45:05
18,6800	71	15:43:59
18,6800	21	15:43:59
18,6600	37	15:43:58
18,6800	25	15:38:13
18,6800	30	15:33:03
18,6800	70	15:33:03
18,6800	50	15:30:03
18,6000	37	15:29:21
18,6600	105	15:22:56
18,6600	34	15:22:56
18,7400	30	15:19:55
18,6600	216	15:18:52
18,6600	4	15:18:52
18,6600	155	15:18:52
18,6600	65	15:18:52
18,7600	30	15:16:47
18,7200	60	15:09:04
18,7200	80	15:09:04
18,7200	53	15:08:36
18,7400	26	15:08:16
18,7400	111	15:07:07
18,7400	39	15:07:07
18,7400	63	15:07:03
18,7600	135	15:07:03
18,7600	2	15:07:03
18,8000	27	15:07:02
18,7600	80	15:07:02
18,7600	80	15:07:02
18,7600	1	15:07:02
18,7600	39	15:07:02
18,8000	3	15:07:00
18,8000	17	15:06:40
18,8000	49	15:06:38
18,8000	49	15:06:34
18,7600	55	15:05:57
18,8200	5	15:05:52
18,8200	60	15:05:47
18,7000	33	15:03:52
18,7000	61	15:03:52
18,7000	825	15:03:52
18,7000	500	15:03:52
18,7000	500	15:03:51
18,7000	215	15:03:51
18,7000	500	15:03:51
18,7000	500	15:03:51
18,7000	500	15:03:51
18,7000	500	15:03:51
18,7000	500	15:03:50
18,7000	250	15:03:50
18,7000	500	15:03:50
18,7000	388	15:03:49
18,7000	439	15:03:49
18,6800	61	15:03:49
18,7000	500	15:03:46
18,7000	1.000	15:03:46
18,7000	2.068	15:03:46
18,7800	28	15:03:45
18,8000	200	15:03:32
18,8000	4.594	15:03:32
18,8000	5.000	15:03:32
18,8000	3.596	15:03:32
18,8000	152	15:03:32
18,8000	1.252	15:03:32
18,8000	27	15:03:32
18,8000	39	15:03:32
18,8000	1	15:03:32
19,3800	75	14:59:44
19,5000	148	14:59:44
19,5200	34	14:59:44
19,5200	114	14:59:44
19,0000	58	14:59:33
19,0000	354	14:59:33
19,0000	146	14:59:33
19,0000	38	14:59:33
18,5400	52	14:59:31
18,8000	444	14:59:31
18,7000	150	14:59:31
18,6800	20	14:59:31
18,6800	3.000	14:59:31
18,6800	100	14:59:31
18,6600	100	14:59:31
18,6200	100	14:59:31
18,6000	218	14:59:31
18,6000	200	14:59:31
18,6000	200	14:59:31
18,5800	100	14:59:31
18,5600	250	14:59:31
18,5600	200	14:59:31
18,5400	156	14:59:31
18,5400	100	14:59:31
18,5200	100	14:59:31
18,5000	100	14:59:31
18,4200	59	14:59:31
18,4200	483	14:59:31
18,4000	37	14:59:31
18,3800	5	14:51:58
18,4200	151	14:45:57
18,4000	62	14:45:57
18,4000	37	14:45:57
18,4200	15	14:35:03
18,3800	75	14:35:03
18,3600	38	14:35:03
18,3400	39	14:28:22
18,3400	62	14:28:22
18,3400	62	14:28:22
18,3200	36	14:27:30
18,4000	50	14:25:02
18,4000	250	14:25:02
18,4000	100	14:25:02
18,4200	72	14:23:28
18,4600	29	14:23:28
18,4600	37	14:14:20
18,4600	63	14:14:20
18,5400	61	14:02:20
18,5400	58	14:02:20
18,5400	72	14:02:20
18,5400	100	14:02:20
18,4600	25	14:01:23
18,4600	35	14:01:19
18,4600	37	14:01:19
18,5000	9	13:43:19
18,2800	62	13:40:47
18,2800	37	13:40:47
18,2600	192	13:39:01
18,3000	66	13:39:01
18,3000	100	13:39:01
18,2400	21	13:14:38
18,2400	41	13:14:38
18,2400	63	13:14:38
18,2400	35	13:14:38
18,2400	61	13:14:38
18,2400	60	13:13:38
18,2200	104	13:11:11
18,2400	100	13:11:11
18,2400	71	13:11:11
18,3000	72	13:11:11
18,3000	100	13:11:11
18,3000	53	13:11:11
18,3000	37	13:01:04
18,3000	50	12:53:51
18,3200	22	12:53:42
18,3200	59	12:53:42
18,3200	18	12:53:42
18,3200	43	12:50:39
18,3200	56	12:50:39
18,3200	1	12:48:18
18,3200	60	12:48:18
18,3000	36	12:45:30
18,3000	54	12:42:48
18,3000	30	12:42:48
18,3200	65	12:42:48
18,3200	51	12:42:48
18,3200	49	12:42:34
18,3200	10	12:42:34
18,4000	65	12:42:33
18,4000	77	12:42:33
18,4000	173	12:33:49
18,4200	10	12:33:49
18,4400	100	12:33:49
18,5000	17	12:33:49
18,5000	48	12:29:26
18,5000	150	12:29:26
18,5000	2	12:29:26
18,5800	48	12:23:33
18,5800	2	12:23:33
18,5800	48	12:22:53
18,5800	50	12:22:06
18,6600	2	12:19:14
18,5600	75	12:19:14
18,5400	37	12:19:14
18,5200	62	12:13:51
18,5200	200	12:13:51
18,5200	17	12:13:51
18,5200	60	12:13:51
18,5200	63	12:13:51
18,5000	59	12:09:59
18,5000	79	12:09:58
18,5400	66	12:09:14
18,5400	66	12:09:14
18,5400	44	12:09:14
18,5600	42	12:08:05
18,5600	37	12:08:05
18,5400	56	12:04:04
18,6000	12	12:00:37
18,5600	59	12:00:37
18,5600	29	12:00:37
18,5600	31	12:00:33
18,5600	69	12:00:33
18,5800	79	11:58:14
18,5800	39	11:58:13
18,6000	9	11:57:28
18,6200	10	11:55:50
18,6200	150	11:55:39
18,6200	50	11:55:39
18,6400	50	11:53:54
18,6400	50	11:53:38
18,6600	36	11:52:57
18,6600	9	11:52:57
18,6600	41	11:52:57
18,6600	30	11:51:51
18,6600	70	11:51:51
18,6800	22	11:50:34
18,6800	46	11:50:34
18,6800	84	11:49:50
18,6800	40	11:49:50
18,6800	140	11:49:46
18,6800	30	11:48:33
18,6800	7	11:48:33
18,6800	60	11:44:23
18,7000	36	11:31:38
18,7000	22	11:31:38
18,7000	38	11:31:38
18,7000	140	11:31:38
18,6800	29	11:30:35
18,6800	28	11:30:05
18,6800	38	11:30:05
18,7000	35	11:29:04
18,7000	35	11:28:53
18,7000	65	11:28:53
18,7000	100	11:28:53
18,7800	7	11:22:06
18,6800	55	11:20:41
18,6400	48	11:20:31
18,6400	15	11:20:31
18,6200	77	11:20:26
18,6200	251	11:20:26
18,6200	164	11:20:26
18,6200	415	11:20:21
18,6200	415	11:20:21
18,6200	415	11:20:18
18,6200	415	11:20:18
18,6200	415	11:20:15
18,6200	415	11:20:15
18,6400	65	11:20:12
18,6200	830	11:20:12
18,6200	255	11:20:06
18,6200	160	11:20:06
18,6200	415	11:20:05
18,6200	60	11:20:02
18,6200	830	11:20:02
18,6200	63	11:19:54
18,6200	37	11:19:54
18,6000	91	11:17:30
18,6000	67	11:17:30
18,6000	2	11:17:30
18,6000	2	11:16:21
18,6000	55	11:16:21
18,6000	70	11:16:21
18,6000	73	11:16:21
18,6000	93	11:16:09
18,6000	73	11:16:08
18,5800	37	11:16:07
18,5600	78	11:09:30
18,5600	49	11:09:30
18,5600	35	11:07:33
18,5600	37	11:07:33
18,6600	84	11:01:32
18,6200	121	11:01:32
18,6200	84	11:01:32
18,6000	150	11:01:32
18,5800	80	11:01:32
18,5800	81	11:01:32
18,5000	45	11:00:46
18,5000	140	11:00:46
18,5200	150	11:00:46
18,5400	65	11:00:46
18,5400	100	11:00:46
18,6200	15	10:56:21
18,5800	75	10:56:21
18,5800	450	10:56:21
18,6200	1	10:53:27
18,5600	65	10:48:35
18,5800	85	10:48:17
18,5800	78	10:47:50
18,5800	37	10:47:50
18,6000	100	10:46:10
18,7600	150	10:43:38
18,7400	250	10:43:38
18,6000	100	10:43:38
18,5200	20	10:40:51
18,5000	110	10:40:50
18,5200	100	10:39:42
18,4200	130	10:38:26
18,4800	111	10:38:26
18,4800	48	10:38:26
18,5000	44	10:38:26
18,5200	67	10:38:26
18,5200	200	10:38:26
18,7000	10	10:37:45
18,6000	10	10:32:01
18,6000	40	10:30:11
18,5200	32	10:29:31
18,5000	11	10:29:26
18,5000	100	10:29:20
18,5000	9	10:29:20

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.%