Συνεχης ενημερωση

ΚΕΚΡΟΨ Α.Ε. (ΚΕΚΡ)

1,9400 €

0,0050 (0,26%)

Άνοιγμα 1,9350
Υψηλό 1,9700
Χαμηλό 1,8850

Όγκος 18.831
Τζίρος 36.067 €
Πράξεις 83

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/4/2023	1,0150	0,00%	1,0350	1,0450	1,0050	9.933	10.155,45
06/4/2023	1,0150	-1,93%	1,0350	1,0450	1,0050	9.933	10.155,45
05/4/2023	1,0350	-3,72%	1,0250	1,0650	1,0150	10.832	11.093,36
04/4/2023	1,0750	-1,83%	1,0700	1,1000	1,0550	8.500	9.229,50
03/4/2023	1,0950	1,01%	1,0950	1,0950	1,0900	1.700	1.860,65
31/3/2023	1,0840	3,83%	1,0500	1,0840	1,0400	2.813	2.958,03
30/3/2023	1,0440	3,37%	1,0300	1,0540	1,0200	8.500	8.742,72
29/3/2023	1,0100	-2,32%	1,0160	1,0320	1,0000	10.700	10.805,10
28/3/2023	1,0340	-0,39%	1,0380	1,0380	1,0100	15.159	15.499,96
27/3/2023	1,0380	0,58%	1,0320	1,0600	1,0200	6.180	6.413,42
24/3/2023	1,0320	-7,86%	1,1000	1,1000	1,0220	11.480	11.832,26
23/3/2023	1,1200	3,13%	1,0840	1,1500	1,0840	8.100	9.134,51
22/3/2023	1,0860	-1,27%	1,0800	1,0860	1,0300	525	552,21
21/3/2023	1,1000	2,04%	1,0800	1,1000	1,0600	8.419	9.119,94
20/3/2023	1,0780	5,48%	1,0200	1,0780	1,0200	7.261	7.514,01
17/3/2023	1,0220	-5,55%	1,0840	1,0880	1,0220	7.126	7.593,30
16/3/2023	1,0820	0,74%	1,0740	1,0900	1,0740	2.950	3.193,20
15/3/2023	1,0740	-8,05%	1,1640	1,1700	1,0700	2.867	3.239,83
14/3/2023	1,1680	8,15%	1,0900	1,1680	1,0560	7.112	7.920,76
13/3/2023	1,0800	-2,17%	1,0820	1,0900	1,0380	14.175	15.055,15
10/3/2023	1,1040	-4,66%	1,1340	1,1400	1,1040	10.927	12.240,99
09/3/2023	1,1580	0,00%	1,1620	1,1820	1,1300	10.518	12.166,18
08/3/2023	1,1580	-7,36%	1,2400	1,2400	1,1580	14.839	17.703,08
07/3/2023	1,2500	0,00%	1,2500	1,2500	1,2500		,00
06/3/2023	1,2500	-5,30%	1,2540	1,2540	1,2100	21.373	26.430,27
03/3/2023	1,3200	2,17%	1,3200	1,3200	1,3200	8	10,56
02/3/2023	1,2920	-2,86%	1,2640	1,2920	1,2500	10.075	12.734,62
01/3/2023	1,3300	0,76%	1,3180	1,3560	1,3000	880	1.157,86
28/2/2023	1,3200	0,00%	1,3200	1,3480	1,3180	968	1.277,70
24/2/2023	1,3200	-2,37%	1,3620	1,3640	1,3200	3.519	4.678,78
23/2/2023	1,3520	0,90%	1,3500	1,3540	1,3120	10.368	13.937,86
22/2/2023	1,3400	-1,03%	1,2800	1,3500	1,2800	5.182	6.808,54
21/2/2023	1,3540	1,04%	1,3380	1,3540	1,3340	14.700	19.755,52
20/2/2023	1,3400	0,15%	1,3380	1,3480	1,3100	8.312	11.097,36
17/2/2023	1,3380	1,36%	1,3200	1,3380	1,3000	10.765	14.118,13
16/2/2023	1,3200	0,00%	1,3480	1,3540	1,3000	17.161	22.851,56
15/2/2023	1,3200	-0,90%	1,3060	1,3400	1,3060	9.852	13.003,95
14/2/2023	1,3320	0,91%	1,3200	1,3460	1,3040	7.060	9.264,09
13/2/2023	1,3200	0,61%	1,3100	1,3480	1,2900	9.937	13.095,70
10/2/2023	1,3120	0,46%	1,3040	1,3120	1,2700	37.126	48.073,21
09/2/2023	1,3060	-1,51%	1,3560	1,3560	1,2920	9.432	12.461,99
08/2/2023	1,3260	4,25%	1,2500	1,3420	1,2500	35.877	46.829,43
07/2/2023	1,2720	-1,40%	1,2800	1,3000	1,2720	13.795	17.855,19
06/2/2023	1,2900	2,87%	1,2940	1,2980	1,2540	1.655	2.109,28
03/2/2023	1,2540	4,67%	1,1800	1,2880	1,1800	10.189	12.778,23
02/2/2023	1,1980	-4,01%	1,2640	1,2640	1,1980	466	564,87
01/2/2023	1,2480	-0,16%	1,2180	1,2480	1,1820	3.766	4.623,97
31/1/2023	1,2500	0,64%	1,2420	1,2680	1,2000	6.616	8.139,91
30/1/2023	1,2420	-0,80%	1,2520	1,3160	1,2280	965	1.218,18
27/1/2023	1,2520	-2,64%	1,3000	1,3260	1,2520	12.685	16.413,89
26/1/2023	1,2860	-1,08%	1,2860	1,3100	1,2800	4.363	5.645,17
25/1/2023	1,3000	-2,69%	1,3200	1,3220	1,2820	22.087	28.814,66
24/1/2023	1,3360	-1,04%	1,3880	1,3880	1,3080	15.790	21.462,77
23/1/2023	1,3500	0,00%	1,3300	1,4000	1,3200	17.349	23.417,62
20/1/2023	1,3500	3,69%	1,3740	1,3740	1,3180	22.511	30.315,61
19/1/2023	1,3020	-3,41%	1,3140	1,3320	1,2840	9.807	12.708,94
18/1/2023	1,3480	5,31%	1,2700	1,3560	1,2400	16.433	21.653,64
17/1/2023	1,2800	-0,78%	1,2800	1,3100	1,2700	6.818	8.742,48
16/1/2023	1,2900	6,97%	1,2200	1,3280	1,2100	22.641	28.897,67
13/1/2023	1,2060	-7,52%	1,2820	1,3200	1,2060	30.140	38.077,67
12/1/2023	1,3040	-4,54%	1,3500	1,3880	1,3040	7.553	10.155,72
11/1/2023	1,3660	3,96%	1,3000	1,3900	1,3000	38.643	52.141,22
10/1/2023	1,3140	8,60%	1,2160	1,3540	1,2160	48.532	63.393,47
09/1/2023	1,2100	5,40%	1,1500	1,2200	1,1080	45.138	52.796,02
05/1/2023	1,1480	-1,88%	1,1880	1,1960	1,1200	40.975	47.805,31
04/1/2023	1,1700	23,94%	0,9030	1,2260	0,9030	113.261	129.733,00
03/1/2023	0,9440	-2,38%	0,9650	0,9650	0,9440	3.630	3.484,85
02/1/2023	0,9670	1,79%	0,9670	0,9670	0,9670	100	96,70
30/12/2022	0,9500	2,59%	0,9190	0,9500	0,9190	10.200	9.523,78
29/12/2022	0,9260	0,00%	0,9260	0,9260	0,9260		,00
28/12/2022	0,9260	0,00%	0,9260	0,9260	0,9260	200	185,20
27/12/2022	0,9260	0,22%	0,9150	0,9260	0,9150	1.760	1.615,90
23/12/2022	0,9240	-0,54%	0,9020	0,9240	0,9010	865	791,80
22/12/2022	0,9290	0,65%	0,9110	0,9300	0,9000	3.650	3.341,12
21/12/2022	0,9230	2,44%	0,9120	0,9240	0,9000	5.070	4.587,32
20/12/2022	0,9010	-2,38%	0,9240	0,9250	0,9010	1.290	1.180,96
19/12/2022	0,9230	2,56%	0,9230	0,9270	0,9170	3.550	3.276,70
16/12/2022	0,9000	-1,75%	0,9090	0,9100	0,8900	6.820	6.141,25
15/12/2022	0,9160	-2,86%	0,9170	0,9200	0,9100	2.170	1.988,01
14/12/2022	0,9430	0,32%	0,9130	0,9450	0,9060	1.652	1.525,62
13/12/2022	0,9400	-1,05%	0,9500	0,9500	0,9050	9.030	8.362,20
12/12/2022	0,9500	1,06%	0,9560	0,9560	0,9400	2.400	2.277,60
09/12/2022	0,9400	-0,21%	0,9400	0,9400	0,9400	2.000	1.880,00
08/12/2022	0,9420	-2,28%	0,9410	0,9420	0,9400	1.094	1.028,68
07/12/2022	0,9640	2,55%	0,9400	0,9640	0,9400	2.900	2.745,20
06/12/2022	0,9400	-2,49%	0,9410	0,9410	0,9400	3.335	3.135,10
05/12/2022	0,9640	1,47%	0,9640	0,9640	0,9640	5	4,82
02/12/2022	0,9500	1,06%	0,9480	0,9500	0,9400	2.352	2.228,54
01/12/2022	0,9400	-0,53%	0,9420	0,9680	0,9400	8.886	8.394,58
30/11/2022	0,9450	-0,53%	0,9400	0,9650	0,9200	9.115	8.499,45
29/11/2022	0,9500	-2,76%	0,9730	0,9730	0,9500	89	84,64
28/11/2022	0,9770	-1,01%	0,9880	0,9880	0,9400	8.639	8.435,83
25/11/2022	0,9870	0,00%	0,9870	0,9870	0,9860	700	690,80
24/11/2022	0,9870	1,02%	0,9600	0,9870	0,9500	32.094	31.010,48
23/11/2022	0,9770	2,84%	0,9400	0,9770	0,9400	6.092	5.739,14
22/11/2022	0,9500	0,11%	0,9770	0,9860	0,9500	7.390	7.144,45
21/11/2022	0,9490	3,04%	0,9300	0,9500	0,9300	4.846	4.511,77
18/11/2022	0,9210	-0,97%	0,9320	0,9400	0,9100	3.760	3.477,09
17/11/2022	0,9300	-3,93%	0,9500	0,9500	0,9300	1.300	1.214,40
16/11/2022	0,9680	-0,51%	0,9570	0,9680	0,9220	1.071	1.025,04
15/11/2022	0,9730	0,83%	0,9720	0,9730	0,9690	603	584,62
14/11/2022	0,9650	-0,41%	0,9780	0,9780	0,9400	2.023	1.942,47
11/11/2022	0,9690	0,94%	0,9660	0,9700	0,9600	6.025	5.816,51
10/11/2022	0,9600	-1,84%	0,9600	0,9700	0,9600	12.075	11.692,00
09/11/2022	0,9780	1,45%	0,9600	0,9780	0,9600	6.320	6.094,22
08/11/2022	0,9640	-0,62%	0,9700	0,9700	0,9420	2.632	2.519,66
07/11/2022	0,9700	0,00%	0,9610	0,9700	0,9600	3.708	3.579,51
04/11/2022	0,9700	0,00%	0,9600	0,9760	0,9600	10.188	9.805,11
03/11/2022	0,9700	-3,77%	0,9800	0,9800	0,9700	600	584,00
02/11/2022	1,0080	2,13%	0,9600	1,0080	0,9600	9.100	8.809,84
01/11/2022	0,9870	-0,90%	0,9900	1,0120	0,9610	3.180	3.139,58
31/10/2022	0,9960	0,00%	0,9960	0,9960	0,9960		,00
27/10/2022	0,9960	3,75%	0,9960	0,9960	0,9960	5	4,98
26/10/2022	0,9600	0,00%	0,9600	0,9600	0,9600	660	633,60
25/10/2022	0,9600	-0,41%	0,9600	0,9610	0,9600	10.543	10.121,72
24/10/2022	0,9640	-3,50%	1,0180	1,0180	0,9600	5.010	4.822,59
21/10/2022	0,9990	2,04%	0,9600	1,0160	0,9600	4.670	4.543,60
20/10/2022	0,9790	0,00%	0,9500	0,9790	0,9500	2.246	2.193,18
19/10/2022	0,9790	-1,01%	0,9600	0,9790	0,9600	4.716	4.556,80
18/10/2022	0,9890	-0,50%	0,9600	0,9900	0,9600	3.539	3.402,61
17/10/2022	0,9940	0,40%	0,9900	1,0120	0,9900	6	5,96
14/10/2022	0,9900	0,00%	1,0180	1,0220	0,9800	8.455	8.544,85
13/10/2022	0,9900	2,06%	0,9700	1,0340	0,9700	2.605	2.565,55
12/10/2022	0,9700	0,10%	0,9040	0,9700	0,9040	5.760	5.552,80
11/10/2022	0,9690	0,00%	0,9670	0,9750	0,9670	6.370	6.170,44
10/10/2022	0,9690	-0,82%	0,9670	0,9700	0,9610	4.240	4.109,02
07/10/2022	0,9770	0,93%	0,9770	0,9770	0,9770	1.360	1.328,72
06/10/2022	0,9680	1,04%	0,9380	0,9680	0,9380	4.870	4.594,93
05/10/2022	0,9580	5,27%	0,9120	0,9580	0,9100	1.005	924,59
04/10/2022	0,9100	1,11%	0,9000	0,9860	0,9000	18.071	17.208,33
03/10/2022	0,9000	0,22%	0,8990	0,9000	0,8990	350	314,81
30/9/2022	0,8980	2,39%	0,8640	0,9000	0,8640	3.220	2.861,56
29/9/2022	0,8770	6,17%	0,8480	0,8770	0,8280	6.630	5.683,68
28/9/2022	0,8260	-7,19%	0,8800	0,9000	0,8200	22.940	19.548,53
27/9/2022	0,8900	-4,30%	0,9090	0,9100	0,8900	3.110	2.823,80
26/9/2022	0,9300	-0,85%	0,9500	0,9500	0,9300	1.300	1.754,45
23/9/2022	0,9380	-3,10%	0,9010	0,9380	0,9000	1.237	1.134,24
22/9/2022	0,9680	8,76%	0,9960	0,9960	0,9010	571	552,82
21/9/2022	0,8900	-0,56%	0,8900	0,9000	0,8630	7.172	6.388,68
20/9/2022	0,8950	-1,65%	0,9100	0,9100	0,8950	6.730	6.067,00
19/9/2022	0,9100	0,00%	0,9420	0,9420	0,9000	10.320	9.295,32
16/9/2022	0,9100	-3,19%	0,9160	0,9210	0,9020	11.500	10.448,92
15/9/2022	0,9400	1,95%	0,9900	0,9900	0,9350	2.550	2.423,50
14/9/2022	0,9220	-1,39%	0,9490	0,9490	0,9100	4.323	3.983,44
13/9/2022	0,9350	-2,30%	0,9570	0,9570	0,9330	8.957	8.406,09
12/9/2022	0,9570	-3,92%	0,9990	1,0000	0,9520	8.000	7.813,73
09/9/2022	0,9960	0,71%	0,9900	1,0000	0,9710	4.840	4.820,59
08/9/2022	0,9890	0,20%	0,9890	0,9890	0,9890	200	197,80
07/9/2022	0,9870	-1,69%	1,0000	1,0020	0,9600	5.620	5.457,72
06/9/2022	1,0040	5,68%	1,0040	1,0040	1,0040	5	5,02
05/9/2022	0,9500	-4,90%	0,9530	0,9760	0,9500	10.229	9.751,62
02/9/2022	0,9990	0,00%	0,9990	0,9990	0,9990		,00
01/9/2022	0,9990	-1,09%	1,0000	1,0120	0,9730	10.917	10.697,01
31/8/2022	1,0100	-0,39%	1,0140	1,0140	1,0100	1.600	1.621,60
30/8/2022	1,0140	0,20%	1,0140	1,0380	1,0140	1.053	1.067,81
29/8/2022	1,0120	-3,62%	1,0000	1,0220	0,9860	7.050	7.012,13
26/8/2022	1,0500	1,16%	1,0480	1,0540	1,0480	920	966,36
25/8/2022	1,0380	0,19%	1,0360	1,0520	1,0360	6.946	7.208,96
24/8/2022	1,0360	2,17%	1,0060	1,0360	1,0040	7.230	7.384,53
23/8/2022	1,0140	-1,36%	1,0300	1,0300	1,0100	4.719	4.800,19
22/8/2022	1,0280	-3,75%	1,0500	1,0500	1,0020	42.019	42.849,32
19/8/2022	1,0680	-0,37%	1,0820	1,0820	1,0420	5.630	5.911,04
18/8/2022	1,0720	0,19%	1,0120	1,0900	1,0120	4.812	5.079,23
17/8/2022	1,0700	2,69%	1,0660	1,0760	1,0440	8.952	9.516,48
16/8/2022	1,0420	-1,33%	1,0300	1,0680	1,0300	5.093	5.363,30
12/8/2022	1,0560	-1,31%	1,0820	1,1000	1,0200	7.741	8.050,51
11/8/2022	1,0700	-2,55%	1,0980	1,1140	1,0540	7.651	8.193,82
10/8/2022	1,0980	0,18%	1,0880	1,0980	1,0520	7.625	8.220,00
09/8/2022	1,0960	4,38%	1,0500	1,0960	1,0360	4.860	5.142,91
08/8/2022	1,0500	-3,49%	1,0600	1,0700	1,0320	3.499	3.673,24
05/8/2022	1,0880	-4,39%	1,1520	1,1520	1,0600	9.865	10.732,25
04/8/2022	1,1380	-1,39%	1,1700	1,1700	1,0960	245	278,68
03/8/2022	1,1540	3,04%	1,1480	1,1800	1,1400	6.290	7.264,04
02/8/2022	1,1200	-1,75%	1,1020	1,1360	1,0920	1.500	1.664,99
01/8/2022	1,1400	3,26%	1,1640	1,1700	1,1200	10.680	12.217,75
29/7/2022	1,1040	2,22%	1,0940	1,1200	1,0800	15.588	17.126,23
28/7/2022	1,0800	1,12%	1,0840	1,0900	1,0540	3.804	4.097,41
27/7/2022	1,0680	-0,93%	1,0580	1,0900	1,0520	2.642	2.810,52
26/7/2022	1,0780	0,56%	1,0560	1,0920	1,0500	5.611	6.034,80
25/7/2022	1,0720	-5,13%	1,1220	1,1220	1,0720	13.285	14.369,74
22/7/2022	1,1300	0,89%	1,1200	1,1440	1,1200	7.474	8.448,51
21/7/2022	1,1200	13,94%	1,0140	1,1300	0,9900	17.687	18.888,81
20/7/2022	0,9830	0,72%	0,9720	1,0080	0,9650	14.670	14.415,50
19/7/2022	0,9760	0,41%	0,9690	0,9800	0,9690	1.697	1.651,30
18/7/2022	0,9720	0,00%	0,9700	0,9760	0,9700	1.850	1.798,00
15/7/2022	0,9720	-2,21%	0,9980	0,9980	0,9500	8.034	7.651,23
14/7/2022	0,9940	0,40%	0,9990	1,0000	0,9550	18.607	18.145,59
13/7/2022	0,9900	6,22%	0,9200	0,9900	0,9200	5.495	5.278,35
12/7/2022	0,9320	0,22%	0,9880	0,9900	0,9130	12.858	12.200,26
11/7/2022	0,9300	-4,52%	0,9010	0,9740	0,9010	8.943	8.271,60
08/7/2022	0,9740	-2,60%	1,0000	1,0000	0,9740	1.031	1.022,49
07/7/2022	1,0000	3,73%	0,9330	1,0000	0,9330	6.696	6.543,13
06/7/2022	0,9640	-3,60%	0,9960	1,0460	0,9640	6.566	6.462,81
05/7/2022	1,0000	-1,96%	1,0400	1,0400	0,9600	3.877	3.817,54
04/7/2022	1,0200	0,59%	1,0120	1,0500	0,9920	10.882	11.042,37
01/7/2022	1,0140	-4,70%	1,0500	1,0860	1,0020	10.047	10.176,84
30/6/2022	1,0640	-0,56%	1,0980	1,0980	1,0340	2.895	3.051,40
29/6/2022	1,0700	2,88%	1,0120	1,0840	1,0100	15.743	16.635,29
28/6/2022	1,0400	0,39%	1,0220	1,0500	1,0200	8.403	8.707,62
27/6/2022	1,0360	-6,16%	1,0900	1,1100	1,0240	10.253	10.741,31
24/6/2022	1,1040	-1,95%	1,1020	1,1040	1,0480	30.564	32.790,14
23/6/2022	1,1260	-3,43%	1,1760	1,1760	1,1260	5.767	6.531,72
22/6/2022	1,1660	-1,19%	1,1900	1,1960	1,1440	9.498	11.077,16
21/6/2022	1,1800	0,00%	1,1780	1,1980	1,1600	4.855	5.733,33
20/6/2022	1,1800	3,51%	1,1480	1,1800	1,1100	8.176	9.496,26
17/6/2022	1,1400	-0,87%	1,1500	1,1500	1,1060	4.325	4.833,89
16/6/2022	1,1500	-4,17%	1,1420	1,1900	1,1300	15.690	18.368,30
15/6/2022	1,2000	6,01%	1,1000	1,2000	1,0680	7.929	9.071,45
14/6/2022	1,1320	-3,25%	1,0800	1,1320	1,0160	21.718	23.363,19
10/6/2022	1,1700	-1,85%	1,1340	1,1780	1,1320	3.656	4.187,42
09/6/2022	1,1920	-0,17%	1,1700	1,1920	1,1360	12.029	14.023,08
08/6/2022	1,1940	0,00%	1,1980	1,2000	1,1680	1.988	2.370,57
07/6/2022	1,1940	-0,50%	1,1560	1,1940	1,1300	30.710	35.274,38
06/6/2022	1,2000	-0,50%	1,1960	1,2000	1,1440	11.394	13.655,34
03/6/2022	1,2060	-2,74%	1,2640	1,2680	1,1500	44.637	52.858,04
02/6/2022	1,2400	-3,88%	1,2900	1,2900	1,2220	8.624	10.693,59
01/6/2022	1,2900	0,94%	1,2920	1,3280	1,2320	46.858	60.056,50
31/5/2022	1,2780	7,21%	1,1500	1,2780	1,1500	35.607	43.924,28
30/5/2022	1,1920	5,86%	1,1260	1,2180	1,1260	27.674	32.771,53
27/5/2022	1,1260	1,81%	1,1100	1,1520	1,0720	25.194	28.286,18
26/5/2022	1,1060	13,20%	0,9550	1,1060	0,9520	60.777	62.118,18
25/5/2022	0,9770	-2,30%	1,0000	1,0260	0,9730	10.051	10.009,21
24/5/2022	1,0000	2,04%	0,9600	1,0500	0,9490	94.501	94.028,11
23/5/2022	0,9800	-16,52%	1,1820	1,1940	0,9800	58.057	63.040,44
20/5/2022	1,1740	-1,01%	1,1540	1,2160	1,1540	22.288	26.031,37
19/5/2022	1,1860	-5,12%	1,1700	1,2000	1,1540	35.224	41.303,71
18/5/2022	1,2500	-0,16%	1,2340	1,2600	1,2000	47.562	58.257,56
17/5/2022	1,2520	0,16%	1,2880	1,2880	1,2340	14.147	17.684,48
16/5/2022	1,2500	-4,58%	1,2520	1,2900	1,2320	24.055	30.362,45
13/5/2022	1,3100	0,77%	1,3860	1,3860	1,3020	16.490	21.850,18
12/5/2022	1,3000	-6,47%	1,3200	1,3760	1,2800	34.710	45.187,89
11/5/2022	1,3900	7,59%	1,2560	1,3920	1,2500	44.230	58.576,04
10/5/2022	1,2920	-4,58%	1,3400	1,4000	1,2600	45.252	61.080,51
09/5/2022	1,3540	8,32%	1,2060	1,4000	1,2060	144.905	191.876,54
06/5/2022	1,2500	-28,00%	1,2900	1,4600	1,2200	348.230	459.877,46
05/5/2022	1,7360	-30,00%	2,4600	2,5600	1,7360	288.929	555.883,26
04/5/2022	2,4800	2,06%	2,5200	2,5200	2,3600	11.217	27.620,38
03/5/2022	2,4300	-2,41%	2,4350	2,4850	2,3300	16.313	39.236,96
29/4/2022	2,4900	1,22%	2,4700	2,5000	2,4200	5.489	13.539,74
28/4/2022	2,4600	-0,20%	2,4900	2,5100	2,3350	12.768	31.056,02
27/4/2022	2,4650	-1,40%	2,3900	2,5000	2,3900	4.809	11.631,81
26/4/2022	2,5000	1,63%	2,4800	2,5350	2,4200	21.519	53.557,92
21/4/2022	2,4600	-0,40%	2,5100	2,5200	2,4200	11.013	27.270,06
20/4/2022	2,4700	-0,40%	2,4800	2,4900	2,3850	12.453	30.128,85
19/4/2022	2,4800	0,00%	2,5200	2,5200	2,3750	6.571	16.011,23
14/4/2022	2,4800	0,00%	2,4750	2,4850	2,3900	8.390	20.608,74
13/4/2022	2,4800	2,48%	2,4250	2,5400	2,3900	9.578	23.323,68
12/4/2022	2,4200	-0,21%	2,4000	2,4300	2,3700	7.061	16.977,58
11/4/2022	2,4250	-0,21%	2,3500	2,4300	2,3500	7.570	18.217,29
08/4/2022	2,4300	0,41%	2,4300	2,4800	2,3850	2.473	5.999,09
07/4/2022	2,4200	3,86%	2,3450	2,4200	2,3000	5.197	12.339,68
06/4/2022	2,3300	1,30%	2,2050	2,3300	2,2050	5.226	11.975,91
05/4/2022	2,3000	-2,13%	2,3000	2,3250	2,2700	7.998	18.320,98
04/4/2022	2,3500	-2,08%	2,3700	2,4000	2,3200	9.020	21.218,87
01/4/2022	2,4000	4,80%	2,3400	2,5200	2,3400	41.006	98.772,60
31/3/2022	2,2900	0,00%	2,2900	2,3400	2,2500	1.656	3.809,02
30/3/2022	2,2900	-0,43%	2,2250	2,3000	2,2200	13.739	30.999,47
29/3/2022	2,3000	0,88%	2,2200	2,3200	2,2100	15.155	34.639,11
28/3/2022	2,2800	3,64%	2,1650	2,3100	2,1650	11.448	26.101,18
25/3/2022	2,2000	0,00%	2,0950	2,2000	1,9700	19.173	39.759,33
24/3/2022	2,2000	3,53%	2,0950	2,2000	1,9700	19.173	39.759,33
23/3/2022	2,1250	-5,13%	2,2850	2,2850	2,1000	6.200	13.374,18
22/3/2022	2,2400	-1,10%	2,2700	2,2700	2,1500	5.740	12.589,48
21/3/2022	2,2650	-1,52%	2,3000	2,3200	2,2200	5.667	12.832,27
18/3/2022	2,3000	5,50%	2,3150	2,4000	2,2400	44.853	103.456,37
17/3/2022	2,1800	-0,91%	2,2000	2,2000	2,1050	20.175	43.685,21
16/3/2022	2,2000	20,35%	1,8700	2,2000	1,8200	102.701	212.923,42
15/3/2022	1,8280	2,70%	1,7500	1,8280	1,7500	44.402	80.093,96
14/3/2022	1,7800	1,48%	1,7500	1,7880	1,7120	11.979	21.024,68
11/3/2022	1,7540	4,03%	1,6420	1,7640	1,6400	15.826	27.240,41
10/3/2022	1,6860	-3,77%	1,7880	1,7880	1,6500	18.544	31.075,59
09/3/2022	1,7520	3,18%	1,7620	1,7900	1,7240	10.523	18.532,36
08/3/2022	1,6980	-4,07%	1,7680	1,7680	1,6700	15.241	26.076,27
04/3/2022	1,7700	-2,21%	1,8300	1,8300	1,7360	12.144	21.418,59
03/3/2022	1,8100	1,34%	1,7900	1,8420	1,7800	9.991	18.082,90
02/3/2022	1,7860	1,02%	1,7700	1,7980	1,7220	14.562	25.829,28
01/3/2022	1,7680	-0,45%	1,8000	1,8000	1,7640	12.954	23.069,23
28/2/2022	1,7760	-3,58%	1,8400	1,8400	1,7600	23.767	42.267,23
25/2/2022	1,8420	4,66%	1,8000	1,8660	1,8000	26.568	48.594,19
24/2/2022	1,7600	-8,43%	1,8500	1,8780	1,7400	34.855	62.862,71
23/2/2022	1,9220	-0,93%	1,9320	1,9980	1,9100	12.814	24.829,24
22/2/2022	1,9400	0,00%	1,8860	1,9400	1,8800	6.508	12.449,09
21/2/2022	1,9400	-0,82%	1,9600	1,9980	1,8800	20.384	39.078,42
18/2/2022	1,9560	-0,20%	1,9760	2,0250	1,9560	5.364	10.578,04
17/2/2022	1,9600	-3,45%	2,0000	2,0200	1,9500	12.398	24.350,00
16/2/2022	2,0300	-1,69%	2,0600	2,0750	2,0000	6.865	13.887,82
15/2/2022	2,0650	0,73%	2,1150	2,1150	2,0150	14.875	30.506,38
14/2/2022	2,0500	-5,31%	2,0350	2,1400	2,0000	20.741	42.454,06
11/2/2022	2,1650	5,61%	2,0300	2,1650	2,0100	19.295	40.715,42
10/2/2022	2,0500	-1,20%	2,0950	2,1350	2,0000	17.089	35.389,40
09/2/2022	2,0750	8,19%	1,9000	2,0950	1,8820	33.852	67.774,56
08/2/2022	1,9180	1,48%	1,9100	1,9280	1,8420	18.827	35.500,63
07/2/2022	1,8900	-1,36%	1,9400	1,9400	1,8880	11.135	21.265,22
04/2/2022	1,9160	0,95%	1,7900	1,9300	1,7900	15.584	29.649,36
03/2/2022	1,8980	0,00%	1,9080	1,9080	1,7540	25.856	47.107,01
02/2/2022	1,8980	1,50%	1,9160	1,9160	1,8600	7.080	13.212,72
01/2/2022	1,8700	-1,79%	1,9120	1,9120	1,8680	1.430	2.711,03
31/1/2022	1,9040	-0,63%	1,9000	1,9220	1,8640	7.928	14.909,55
28/1/2022	1,9160	-0,62%	1,8600	1,9360	1,8600	2.755	5.242,15
27/1/2022	1,9280	0,00%	1,9460	1,9460	1,8800	5.819	11.072,05

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%