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
26/1/2022	1,8800	2,73%	1,8640	1,9280	1,8400	15.494	29.305,48
25/1/2022	1,8300	1,33%	1,8480	1,8480	1,8000	8.934	16.248,73
24/1/2022	1,8060	-3,32%	1,8220	1,8920	1,7820	17.725	32.369,19
21/1/2022	1,8680	-1,27%	1,8900	1,8960	1,8360	13.233	24.641,25
20/1/2022	1,8920	-0,32%	1,8440	1,9140	1,8380	19.630	36.855,55
19/1/2022	1,8980	0,11%	1,8960	1,9000	1,8700	6.054	11.414,07
18/1/2022	1,8960	-1,66%	1,9100	1,9100	1,8660	10.290	19.432,95
17/1/2022	1,9280	0,10%	1,9480	1,9480	1,9000	17.933	34.327,40
14/1/2022	1,9260	0,31%	1,9200	1,9440	1,9040	4.628	8.878,58
13/1/2022	1,9200	0,95%	1,9000	1,9440	1,8800	21.140	40.363,89
12/1/2022	1,9020	1,71%	1,8860	1,9580	1,8820	32.753	62.906,45
11/1/2022	1,8700	1,85%	1,8500	1,8800	1,8400	19.787	36.834,94
10/1/2022	1,8360	-4,38%	1,9700	1,9700	1,8360	25.194	47.875,39
07/1/2022	1,9200	-3,13%	1,9500	1,9500	1,9100	8.550	16.481,03
05/1/2022	1,9820	4,32%	1,9160	1,9860	1,9000	23.781	46.528,10
04/1/2022	1,9000	2,37%	1,8840	1,9000	1,8500	23.725	44.558,76
03/1/2022	1,8560	0,32%	1,8780	1,9180	1,8500	16.374	30.782,07
31/12/2021	1,8500	0,76%	1,8480	1,8780	1,8200	12.345	22.888,98
30/12/2021	1,8360	-0,11%	1,8300	1,8500	1,8000	29.038	52.795,84
29/12/2021	1,8380	-1,92%	1,8740	1,9180	1,8340	36.862	69.457,49
28/12/2021	1,8740	-0,32%	1,9000	1,9960	1,8600	114.533	220.605,11
27/12/2021	1,8800	-21,99%	2,2550	2,2550	1,6880	421.803	787.644,32
23/12/2021	2,4100	0,63%	2,4800	2,4800	2,3900	2.632	6.369,32
22/12/2021	2,3950	-1,03%	2,4700	2,4700	2,3550	3.662	8.712,53
21/12/2021	2,4200	1,04%	2,4000	2,4200	2,4000	1.300	3.130,00
20/12/2021	2,3950	-1,24%	2,3500	2,4000	2,3250	12.120	28.667,22
17/12/2021	2,4250	-0,61%	2,4600	2,4600	2,3900	6.763	16.323,28
16/12/2021	2,4400	2,74%	2,3600	2,4500	2,3500	13.134	31.468,89
15/12/2021	2,3750	-0,21%	2,3800	2,3800	2,3750	114	271,01
14/12/2021	2,3800	-1,24%	2,3850	2,4350	2,3650	5.646	13.440,28
13/12/2021	2,4100	-2,63%	2,4700	2,4750	2,3550	8.013	19.401,12
10/12/2021	2,4750	-1,79%	2,5100	2,5100	2,4550	11.086	27.440,84
09/12/2021	2,5200	2,02%	2,4700	2,5500	2,4600	25.511	63.787,93
08/12/2021	2,4700	-2,37%	2,5300	2,5450	2,4000	18.928	46.415,58
07/12/2021	2,5300	1,20%	2,5000	2,5300	2,4500	24.829	61.921,00
06/12/2021	2,5000	0,20%	2,5000	2,5500	2,4700	17.022	42.650,23
03/12/2021	2,4950	1,42%	2,4950	2,5500	2,4500	19.065	47.779,04
02/12/2021	2,4600	0,82%	2,4700	2,5600	2,4000	35.489	87.506,07
01/12/2021	2,4400	6,09%	2,3400	2,4550	2,3400	23.516	56.411,13
30/11/2021	2,3000	1,77%	2,2400	2,3000	2,2000	28.658	63.996,48
29/11/2021	2,2600	7,11%	2,1550	2,2600	2,1550	11.284	24.738,54
26/11/2021	2,1100	-7,86%	2,1400	2,2200	2,1100	22.349	48.380,25
25/11/2021	2,2900	3,15%	2,2700	2,3300	2,2200	12.667	28.599,02
24/11/2021	2,2200	-2,42%	2,2800	2,3000	2,2200	12.069	27.049,85
23/11/2021	2,2750	-0,87%	2,2600	2,3400	2,2200	10.990	24.689,61
22/11/2021	2,2950	-2,55%	2,3200	2,3500	2,2900	7.498	17.435,07
19/11/2021	2,3550	-0,84%	2,4100	2,4100	2,3100	22.347	52.135,88
18/11/2021	2,3750	-0,21%	2,4000	2,4000	2,3700	5.638	13.456,28
17/11/2021	2,3800	-2,86%	2,4050	2,4300	2,3800	8.132	19.478,67
16/11/2021	2,4500	-1,01%	2,4500	2,4750	2,4300	4.765	11.669,82
15/11/2021	2,4750	-2,75%	2,5350	2,5600	2,4400	8.590	21.450,97
12/11/2021	2,5450	-0,20%	2,5400	2,5700	2,4850	12.001	30.357,54
11/11/2021	2,5500	0,20%	2,5350	2,5500	2,4700	6.741	17.060,68
10/11/2021	2,5450	0,79%	2,5650	2,5700	2,4800	14.953	38.026,88
09/11/2021	2,5250	4,34%	2,4300	2,5450	2,4000	24.432	60.704,08
08/11/2021	2,4200	-0,82%	2,4650	2,5200	2,4200	11.291	27.983,00
05/11/2021	2,4400	1,67%	2,4000	2,4500	2,3700	9.301	22.423,38
04/11/2021	2,4000	-1,84%	2,5400	2,5400	2,4000	19.787	48.268,53
03/11/2021	2,4450	-0,20%	2,4800	2,5750	2,4250	31.288	77.790,36
02/11/2021	2,4500	-4,11%	2,5700	2,5700	2,4000	28.054	69.337,59
01/11/2021	2,5550	-0,97%	2,5800	2,6300	2,5000	35.268	90.745,21
29/10/2021	2,5800	10,26%	2,4000	2,6150	2,4000	120.776	307.132,88
27/10/2021	2,3400	1,74%	2,3500	2,3600	2,2950	5.090	11.795,25
26/10/2021	2,3000	2,45%	2,2800	2,3700	2,2800	25.102	58.603,84
25/10/2021	2,2450	-0,88%	2,2650	2,2650	2,2050	1.621	3.614,10
22/10/2021	2,2650	1,80%	2,2700	2,3000	2,2250	7.135	15.997,67
21/10/2021	2,2250	-2,63%	2,3600	2,3600	2,2250	5.904	13.325,44
20/10/2021	2,2850	-0,65%	2,3150	2,3500	2,2850	3.787	8.795,76
19/10/2021	2,3000	1,55%	2,2900	2,3050	2,2600	3.160	7.192,57
18/10/2021	2,2650	2,03%	2,2000	2,2650	2,2000	5.660	12.617,55
15/10/2021	2,2200	-2,84%	2,2700	2,2800	2,2000	22.026	49.012,09
14/10/2021	2,2850	-0,65%	2,3200	2,3350	2,2500	8.410	19.213,54
13/10/2021	2,3000	-3,36%	2,3500	2,4000	2,3000	7.561	17.704,10
12/10/2021	2,3800	2,15%	2,3250	2,4750	2,3100	25.952	61.672,35
11/10/2021	2,3300	0,22%	2,3500	2,4000	2,2900	11.625	27.136,83
08/10/2021	2,3250	-0,21%	2,3800	2,4300	2,3000	33.818	80.096,24
07/10/2021	2,3300	6,15%	2,1800	2,3400	2,1450	41.450	94.989,49
06/10/2021	2,1950	0,69%	2,1800	2,2000	2,1400	9.810	21.109,28
05/10/2021	2,1800	1,63%	2,1300	2,2000	2,1200	10.417	22.576,23
04/10/2021	2,1450	1,66%	2,1700	2,2050	2,1250	8.209	17.736,13
01/10/2021	2,1100	-0,94%	2,0900	2,1500	2,0850	8.778	18.504,42
30/9/2021	2,1300	-1,84%	2,1750	2,1750	2,1000	7.155	15.171,49
29/9/2021	2,1700	-0,91%	2,2000	2,2300	2,0750	14.474	31.283,86
28/9/2021	2,1900	-3,52%	2,2700	2,3200	2,1900	12.476	28.013,04
27/9/2021	2,2700	3,42%	2,2350	2,3000	2,2050	20.131	45.322,39
24/9/2021	2,1950	-0,90%	2,2150	2,2850	2,1300	33.334	73.484,84
23/9/2021	2,2150	7,79%	2,2000	2,3700	2,1900	95.745	220.971,59
22/9/2021	2,0550	2,75%	2,0000	2,0650	1,9800	8.155	16.529,86
21/9/2021	2,0000	-1,96%	2,0100	2,0450	2,0000	9.202	18.455,89
20/9/2021	2,0400	-2,86%	2,0500	2,0550	2,0000	17.800	35.843,62
17/9/2021	2,1000	-2,33%	2,1000	2,1500	2,0900	5.977	12.597,20
16/9/2021	2,1500	0,70%	2,1000	2,1500	2,0900	6.344	13.343,35
15/9/2021	2,1350	-0,70%	2,1050	2,1550	2,1000	13.814	29.222,55
14/9/2021	2,1500	-1,15%	2,1400	2,1500	2,1000	4.127	8.747,51
13/9/2021	2,1750	-1,36%	2,2000	2,2000	2,1350	1.740	3.771,03
10/9/2021	2,2050	1,85%	2,2050	2,2150	2,1500	4.735	10.255,43
09/9/2021	2,1650	2,61%	2,0800	2,1800	2,0800	20.418	43.874,60
08/9/2021	2,1100	2,18%	2,0600	2,1500	2,0150	27.080	57.126,88
07/9/2021	2,0650	-3,05%	2,0800	2,1400	2,0600	16.270	34.120,48
06/9/2021	2,1300	-2,29%	2,1800	2,1900	2,1300	4.472	9.628,01
03/9/2021	2,1800	1,87%	2,1400	2,1900	2,1400	1.307	2.829,22
02/9/2021	2,1400	-1,15%	2,1600	2,1800	2,1100	16.908	36.260,17
01/9/2021	2,1650	-2,26%	2,2500	2,2550	2,1550	16.113	35.436,87
31/8/2021	2,2150	-2,64%	2,2850	2,2900	2,2150	5.197	11.638,18
30/8/2021	2,2750	0,66%	2,3650	2,3800	2,2400	15.512	35.063,75
27/8/2021	2,2600	-1,53%	2,3750	2,4000	2,2600	11.176	26.064,95
26/8/2021	2,2950	0,66%	2,2650	2,4500	2,2650	38.517	91.521,56
25/8/2021	2,2800	0,22%	2,2800	2,3150	2,2500	10.084	22.951,14
24/8/2021	2,2750	-0,44%	2,2800	2,3200	2,2450	17.201	39.222,72
23/8/2021	2,2850	-0,22%	2,3200	2,3500	2,2800	9.227	21.426,53
20/8/2021	2,2900	4,33%	2,2250	2,3100	2,2000	48.133	109.567,94
19/8/2021	2,1950	-2,44%	2,2150	2,2400	2,1400	11.613	25.271,65
18/8/2021	2,2500	4,65%	2,1500	2,3200	2,1300	28.576	64.716,25
17/8/2021	2,1500	-0,46%	2,1400	2,1600	2,1200	1.557	3.321,17
16/8/2021	2,1600	-0,46%	2,1600	2,1950	2,0900	19.192	41.197,00
13/8/2021	2,1700	-0,69%	2,2100	2,2250	2,1350	16.138	35.016,32
12/8/2021	2,1850	9,25%	2,0300	2,2300	2,0300	115.522	248.228,86
11/8/2021	2,0000	1,73%	1,9700	2,0250	1,9700	28.896	57.647,71
10/8/2021	1,9660	1,24%	1,9180	1,9740	1,9000	12.884	25.005,13
09/8/2021	1,9420	-2,90%	1,9600	2,0000	1,9280	19.949	38.840,93
06/8/2021	2,0000	0,00%	1,9900	2,0000	1,9200	13.842	27.325,97
05/8/2021	2,0000	0,00%	2,0000	2,0100	1,9640	8.088	16.114,34
04/8/2021	2,0000	0,00%	1,9900	2,0300	1,9800	14.858	29.704,13
03/8/2021	2,0000	-3,38%	2,0300	2,0600	1,9800	24.066	48.287,52
02/8/2021	2,0700	-1,90%	2,1100	2,1200	2,0200	12.720	26.031,20
30/7/2021	2,1100	-1,17%	2,1350	2,1500	2,0900	11.630	24.636,25
29/7/2021	2,1350	0,00%	2,1450	2,1600	2,1000	7.772	16.555,41
28/7/2021	2,1350	0,71%	2,1000	2,1450	2,0400	16.980	35.562,00
27/7/2021	2,1200	7,07%	1,9800	2,1450	1,9800	69.892	146.892,90
26/7/2021	1,9800	3,13%	1,9380	1,9900	1,9300	23.318	45.747,03
23/7/2021	1,9200	1,59%	1,8900	1,9200	1,8880	8.230	15.714,82
22/7/2021	1,8900	-0,53%	1,9000	1,9000	1,8640	4.498	8.520,96
21/7/2021	1,9000	7,71%	1,7980	1,9000	1,7980	42.846	78.076,83
20/7/2021	1,7640	0,80%	1,7780	1,8080	1,7500	4.452	7.855,78
19/7/2021	1,7500	-5,41%	1,7640	1,8140	1,7200	5.516	9.743,25
16/7/2021	1,8500	0,00%	1,8500	1,8500	1,8500		,00
15/7/2021	1,8500	-1,07%	1,8320	1,8660	1,8300	430	795,10
14/7/2021	1,8700	0,00%	1,8780	1,8800	1,8320	1.974	3.668,58
13/7/2021	1,8700	2,19%	1,8420	1,8700	1,8060	3.451	6.367,00
12/7/2021	1,8300	1,33%	1,8160	1,8300	1,8100	1.073	1.944,00
09/7/2021	1,8060	0,33%	1,8040	1,8320	1,8000	3.994	7.211,00
08/7/2021	1,8000	-3,54%	1,8220	1,8580	1,8000	4.073	7.372,00
07/7/2021	1,8660	0,86%	1,8120	1,8700	1,8120	3.480	6.442,00
06/7/2021	1,8500	2,21%	1,8200	1,8560	1,8200	2.386	4.398,00
05/7/2021	1,8100	-4,74%	1,8500	1,9160	1,8060	4.620	8.417,00
02/7/2021	1,9000	-1,66%	1,9400	1,9700	1,8660	12.500	23.968,00
01/7/2021	1,9320	0,84%	1,9260	1,9540	1,9160	13.806	26.810,00
30/6/2021	1,9160	0,21%	1,9100	1,9260	1,8840	2.070	3.967,00
29/6/2021	1,9120	-0,42%	1,9240	1,9400	1,9000	11.270	21.653,00
28/6/2021	1,9200	2,13%	1,9060	1,9320	1,8800	18.666	35.696,00
25/6/2021	1,8800	2,73%	1,8620	1,8800	1,8300	17.379	32.313,00
24/6/2021	1,8300	0,00%	1,8300	1,8300	1,7760	11.445	20.777,00
23/6/2021	1,8300	1,10%	1,8040	1,8340	1,8000	6.315	11.418,00
22/6/2021	1,8100	-1,52%	1,8400	1,8400	1,7800	3.600	6.524,00
18/6/2021	1,8380	-0,22%	1,8020	1,8420	1,8020	2.344	4.303,00
17/6/2021	1,8420	-0,54%	1,8200	1,8460	1,8040	5.297	9.635,00
16/6/2021	1,8520	-1,49%	1,8780	1,9000	1,8520	7.720	14.489,00
15/6/2021	1,8800	-0,32%	1,8800	1,8900	1,8540	4.036	7.564,00
14/6/2021	1,8860	1,07%	1,8640	1,8900	1,8500	3.152	5.907,00
11/6/2021	1,8660	0,43%	1,8260	1,8880	1,8240	5.500	10.180,00
10/6/2021	1,8580	0,98%	1,8580	1,8600	1,8300	8.290	15.333,00
09/6/2021	1,8400	-1,81%	1,8740	1,8740	1,8120	13.967	25.642,00
08/6/2021	1,8740	1,08%	1,8360	1,8760	1,8360	2.562	4.751,00
07/6/2021	1,8540	0,22%	1,8500	1,8780	1,8340	6.763	12.536,00
04/6/2021	1,8500	2,10%	1,8180	1,8880	1,8000	14.998	27.571,00
03/6/2021	1,8120	2,37%	1,7700	1,8120	1,7580	5.760	10.343,00
02/6/2021	1,7700	0,45%	1,7780	1,8000	1,7700	5.252	9.350,00
01/6/2021	1,7620	-0,90%	1,7520	1,7880	1,7500	6.700	11.849,00
31/5/2021	1,7780	-1,33%	1,7540	1,7880	1,7140	28.607	50.834,00
28/5/2021	1,8020	0,67%	1,7800	1,8220	1,7400	58.174	103.808,00
27/5/2021	1,7900	1,70%	1,7900	1,8000	1,7300	6.180	10.997,00
26/5/2021	1,7600	-3,08%	1,8160	1,8280	1,7240	17.702	31.239,00
25/5/2021	1,8160	0,89%	1,8460	1,8460	1,7820	2.330	4.201,00
24/5/2021	1,8000	0,22%	1,7900	1,8500	1,7700	32.325	57.854,00
21/5/2021	1,7960	-1,54%	1,8200	1,8200	1,7640	17.123	30.686,00
20/5/2021	1,8240	2,01%	1,8020	1,8620	1,7700	7.259	12.976,00
19/5/2021	1,7880	-4,99%	1,8900	1,8900	1,7700	12.788	23.486,00
18/5/2021	1,8820	0,32%	1,8760	1,8980	1,8700	9.189	17.287,00
17/5/2021	1,8760	0,11%	1,9320	1,9320	1,8700	4.326	8.130,00
14/5/2021	1,8740	0,86%	1,8580	1,9200	1,8500	12.243	23.127,00
13/5/2021	1,8580	-1,17%	1,8340	1,8740	1,8340	13.310	24.656,00
12/5/2021	1,8800	-0,53%	1,8360	1,9100	1,8320	8.723	16.369,00
11/5/2021	1,8900	1,39%	1,8980	1,8980	1,8080	24.646	46.182,00
10/5/2021	1,8640	2,42%	1,8860	1,9400	1,8400	12.563	23.674,00
07/5/2021	1,8200	-3,40%	1,8200	1,8980	1,7800	32.707	59.943,00
06/5/2021	1,8840	-0,84%	1,8820	1,9000	1,8720	12.392	23.361,00
05/5/2021	1,9000	-4,04%	2,0150	2,0150	1,8800	23.846	45.464,00
29/4/2021	1,9800	10,37%	1,7980	2,0850	1,7800	76.988	147.207,00
28/4/2021	1,7940	0,56%	1,7780	1,8200	1,7700	18.021	32.278,00
27/4/2021	1,7840	3,60%	1,7200	1,8400	1,7200	74.009	132.442,00
26/4/2021	1,7220	-3,48%	1,7860	1,8360	1,7220	91.966	161.995,00
23/4/2021	1,7840	-1,98%	1,8300	1,8300	1,7700	14.048	25.161,00
22/4/2021	1,8200	-1,09%	1,8400	1,8940	1,8000	43.127	78.590,00
21/4/2021	1,8400	-4,86%	1,9800	1,9800	1,8400	47.099	89.561,00
20/4/2021	1,9340	8,53%	1,7540	1,9340	1,7460	45.159	83.607,00
19/4/2021	1,7820	-10,45%	1,9900	1,9900	1,7520	72.209	133.022,00
16/4/2021	1,9900	-8,92%	1,9200	2,0800	1,8200	423.928	828.754,00
15/4/2021	2,1850	-29,97%	3,1700	3,1700	2,1850	154.623	385.583,00
14/4/2021	3,1200	0,16%	3,1400	3,1400	3,0700	13.396	41.537,00
13/4/2021	3,1150	-1,42%	3,2300	3,2300	3,1150	11.970	37.501,00
12/4/2021	3,1600	-0,94%	3,1950	3,2000	3,1300	9.248	29.221,00
09/4/2021	3,1900	-0,16%	3,1950	3,2650	3,1550	11.562	36.788,00
08/4/2021	3,1950	0,31%	3,2150	3,2600	3,1800	8.421	27.002,00
07/4/2021	3,1850	1,92%	3,1800	3,1950	3,1000	7.928	25.119,00
06/4/2021	3,1250	-0,48%	3,3100	3,3400	3,1250	51.117	165.609,00
01/4/2021	3,1400	1,62%	3,1800	3,1800	3,0750	17.060	53.102,00
31/3/2021	3,0900	-2,68%	3,1750	3,1900	3,0900	16.581	52.118,00
30/3/2021	3,1750	1,76%	3,2000	3,2000	3,1250	17.794	56.032,00
29/3/2021	3,1200	-0,32%	3,1650	3,2800	3,0600	34.624	110.349,00
26/3/2021	3,1300	1,95%	3,1000	3,1500	3,0400	46.615	144.819,00
24/3/2021	3,0700	-0,16%	3,0000	3,0700	2,9900	9.430	28.669,00
23/3/2021	3,0750	1,82%	3,0000	3,0750	2,9600	3.805	11.478,00
22/3/2021	3,0200	-0,17%	3,0700	3,0700	2,9750	1.229	3.698,00
19/3/2021	3,0250	0,17%	2,9100	3,0400	2,8800	21.162	62.291,00
18/3/2021	3,0200	1,85%	2,9650	3,0200	2,9100	14.693	43.655,00
17/3/2021	2,9650	-3,10%	3,0550	3,0850	2,9200	42.155	126.501,00
16/3/2021	3,0600	-4,38%	3,1800	3,2400	3,0600	23.097	72.374,00
12/3/2021	3,2000	0,00%	3,2150	3,2800	3,1900	9.690	31.260,00
11/3/2021	3,2000	0,31%	3,1700	3,2350	3,1700	7.810	25.019,00
10/3/2021	3,1900	-2,15%	3,2000	3,2100	3,1550	8.455	26.864,00
09/3/2021	3,2600	1,40%	3,2550	3,2600	3,1550	9.826	31.427,00
08/3/2021	3,2150	0,16%	3,2950	3,2950	3,1650	9.583	30.751,00
05/3/2021	3,2100	-1,53%	3,2800	3,3600	3,2000	31.055	101.761,00
04/3/2021	3,2600	7,24%	3,0550	3,3550	3,0000	79.339	253.027,00
03/3/2021	3,0400	-0,33%	3,1000	3,1000	3,0000	9.107	27.642,00
02/3/2021	3,0500	-0,33%	3,0500	3,0600	3,0000	11.128	33.723,00
01/3/2021	3,0600	-0,33%	3,1200	3,1400	2,9900	13.481	41.130,00
26/2/2021	3,0700	-0,16%	3,0750	3,0750	3,0000	6.937	21.177,00
25/2/2021	3,0750	2,33%	3,0250	3,0800	2,9900	17.343	52.745,00
24/2/2021	3,0050	0,50%	2,9650	3,0050	2,9600	2.389	7.155,00
23/2/2021	2,9900	-0,99%	3,0000	3,0150	2,9500	4.081	12.154,00
22/2/2021	3,0200	1,34%	2,9800	3,0600	2,9150	7.089	21.170,00
19/2/2021	2,9800	0,68%	2,9900	3,0400	2,9000	31.903	93.915,00
18/2/2021	2,9600	-3,43%	3,0150	3,0850	2,9600	23.764	71.406,00
17/2/2021	3,0650	-2,08%	3,1750	3,1750	3,0000	13.971	42.572,00
16/2/2021	3,1300	0,00%	3,1050	3,2000	3,0350	14.083	43.324,00
15/2/2021	3,1300	-0,95%	3,1900	3,2400	3,0900	22.723	71.932,00
12/2/2021	3,1600	4,81%	3,0700	3,1600	2,9300	19.731	61.330,00
11/2/2021	3,0150	4,69%	2,9000	3,0800	2,8600	16.545	49.386,00
10/2/2021	2,8800	-0,35%	2,9350	2,9350	2,8500	10.695	30.929,00
09/2/2021	2,8900	-3,34%	2,9900	2,9950	2,8600	17.041	49.604,00
08/2/2021	2,9900	-0,66%	3,0200	3,1300	2,9700	20.150	60.747,00
05/2/2021	3,0100	3,44%	2,9750	3,1000	2,9450	34.314	102.947,00
04/2/2021	2,9100	5,63%	2,7550	2,9200	2,7400	25.251	72.194,00
03/2/2021	2,7550	-8,17%	3,0650	3,0650	2,7550	42.371	120.346,00
02/2/2021	3,0000	-0,17%	3,0050	3,0800	2,9350	9.678	29.151,00
01/2/2021	3,0050	-2,12%	3,0200	3,0600	2,9700	10.369	31.087,00
29/1/2021	3,0700	-0,65%	3,1000	3,1000	2,9750	7.648	23.202,00
28/1/2021	3,0900	3,34%	2,9950	3,1000	2,9200	23.435	70.995,00
27/1/2021	2,9900	-5,83%	3,0700	3,1650	2,9550	32.984	100.870,00
26/1/2021	3,1750	3,08%	3,0600	3,2100	3,0600	23.932	75.047,00
25/1/2021	3,0800	-2,99%	3,0800	3,0950	2,9750	35.399	107.139,00
22/1/2021	3,1750	-2,01%	3,1300	3,2200	3,0800	13.678	42.770,00
21/1/2021	3,2400	-1,82%	3,3400	3,3700	3,2200	8.779	28.934,00
20/1/2021	3,3000	5,10%	3,1900	3,4000	3,1900	36.360	119.839,00
19/1/2021	3,1400	4,67%	3,0750	3,1500	3,0000	10.273	31.899,00
18/1/2021	3,0000	-1,64%	3,0000	3,0950	3,0000	8.418	25.449,00
15/1/2021	3,0500	0,00%	3,0100	3,0800	2,9800	20.525	62.246,00
14/1/2021	3,0500	-4,98%	3,2000	3,2800	2,9900	33.605	105.613,00
13/1/2021	3,2100	-0,31%	3,1500	3,2200	3,1500	8.624	27.434,00
12/1/2021	3,2200	-1,53%	3,3500	3,3500	3,1600	4.187	13.481,00
11/1/2021	3,2700	0,00%	3,1900	3,3400	3,1300	27.819	90.047,00
08/1/2021	3,2700	-1,36%	3,3700	3,3700	3,1800	22.650	74.444,00
07/1/2021	3,3150	8,33%	3,1500	3,3500	3,0600	50.726	163.473,00
05/1/2021	3,0600	0,66%	3,0400	3,1900	2,9600	30.169	93.508,00
04/1/2021	3,0400	-0,16%	3,1100	3,2000	2,9700	34.891	108.239,00
31/12/2020	3,0450	10,73%	2,7500	3,0500	2,7500	69.951	206.453,00
30/12/2020	2,7500	7,00%	2,5700	2,7850	2,5650	43.379	117.209,00
29/12/2020	2,5700	3,01%	2,5000	2,6500	2,5000	30.634	,00
28/12/2020	2,4950	1,01%	2,4850	2,5200	2,4400	23.575	58.565,00
23/12/2020	2,4700	0,20%	2,4700	2,4950	2,4400	3.482	8.530,00
22/12/2020	2,4650	1,44%	2,4800	2,4800	2,4200	9.093	22.315,00
21/12/2020	2,4300	-3,57%	2,4450	2,5150	2,3350	17.905	43.113,00
18/12/2020	2,5200	1,61%	2,4800	2,5400	2,4450	8.066	20.227,00
17/12/2020	2,4800	-2,17%	2,5000	2,5100	2,4350	11.605	28.746,00
16/12/2020	2,5350	-1,17%	2,6150	2,6150	2,5050	8.941	22.853,00
15/12/2020	2,5650	1,38%	2,5200	2,5850	2,4800	7.276	18.300,00
14/12/2020	2,5300	2,02%	2,4700	2,5650	2,4700	12.035	30.183,00
11/12/2020	2,4800	-2,94%	2,5000	2,5700	2,4800	20.888	52.574,00
10/12/2020	2,5550	-2,67%	2,6250	2,6600	2,5000	17.852	46.421,00
09/12/2020	2,6250	-1,13%	2,6800	2,7300	2,6250	16.976	45.231,00
08/12/2020	2,6550	1,92%	2,6800	2,6800	2,5750	14.808	38.927,00
07/12/2020	2,6050	-0,95%	2,6300	2,7000	2,5750	10.627	28.224,00
04/12/2020	2,6300	8,23%	2,4300	2,6550	2,4050	55.241	141.588,00
03/12/2020	2,4300	0,41%	2,4150	2,4500	2,3750	8.777	21.221,00
02/12/2020	2,4200	1,89%	2,4450	2,4450	2,3600	13.313	31.855,00
01/12/2020	2,3750	1,06%	2,3950	2,4600	2,3450	26.248	62.948,00
30/11/2020	2,3500	0,00%	2,3300	2,3900	2,3050	6.850	16.137,00
27/11/2020	2,3500	-2,08%	2,3700	2,4200	2,3500	22.960	54.491,00
26/11/2020	2,4000	1,48%	2,3900	2,4300	2,3450	20.494	49.136,00
25/11/2020	2,3650	6,29%	2,2700	2,3800	2,2400	43.097	100.744,00
24/11/2020	2,2250	-0,89%	2,2000	2,2800	2,2000	12.035	27.170,00
23/11/2020	2,2450	0,22%	2,2500	2,2900	2,2000	13.598	30.565,00
20/11/2020	2,2400	-2,18%	2,2700	2,2900	2,2100	20.909	46.836,00
19/11/2020	2,2900	-1,08%	2,2700	2,3050	2,2500	19.886	45.208,00
18/11/2020	2,3150	1,31%	2,2550	2,3250	2,2400	22.912	52.643,00
17/11/2020	2,2850	-0,22%	2,3250	2,3500	2,2750	21.418	49.355,00
16/11/2020	2,2900	0,22%	2,2800	2,3950	2,2750	36.638	85.097,00
13/11/2020	2,2850	0,22%	2,3200	2,3200	2,2500	6.498	14.778,00
12/11/2020	2,2800	0,00%	2,3500	2,3900	2,2800	19.776	45.598,00

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.%