Συνεχης ενημερωση

ΚΕΚΡΟΨ Α.Ε. (ΚΕΚΡ)

2,0500 €

0,0300 (1,49%)

Άνοιγμα 2,0000
Υψηλό 2,0900
Χαμηλό 1,9700

Όγκος 9.631
Τζίρος 19.596 €
Πράξεις 41

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-2,15%	2,3500	2,3900	2,2800	19.776	45.598,00
11/11/2020	2,3300	0,65%	2,3000	2,3750	2,3000	13.126	30.566,00
10/11/2020	2,3150	-0,22%	2,2750	2,3800	2,2700	12.447	28.930,00
09/11/2020	2,3200	3,57%	2,2900	2,3450	2,2500	31.031	71.459,00
06/11/2020	2,2400	1,82%	2,1400	2,2800	2,1400	6.065	13.349,00
05/11/2020	2,2000	-2,44%	2,2000	2,2400	2,1800	25.444	55.921,00
04/11/2020	2,2550	-0,44%	2,2300	2,2750	2,2000	7.548	16.893,00
03/11/2020	2,2650	-1,52%	2,3350	2,3450	2,2300	5.032	11.487,00
02/11/2020	2,3000	4,78%	2,2500	2,3400	2,1650	20.903	47.531,00
30/10/2020	2,1950	5,02%	2,1300	2,2350	2,0800	18.070	38.830,00
29/10/2020	2,0900	-6,07%	2,1850	2,2000	2,0850	34.866	74.349,00
27/10/2020	2,2250	-1,55%	2,2150	2,2700	2,2050	12.121	27.046,00
26/10/2020	2,2600	-4,24%	2,3400	2,3700	2,2300	12.649	28.993,00
23/10/2020	2,3600	6,31%	2,2200	2,4200	2,2150	27.376	63.572,00
22/10/2020	2,2200	0,91%	2,1950	2,3100	2,1800	21.400	47.684,00
21/10/2020	2,2000	-2,22%	2,2550	2,2700	2,2000	11.414	25.267,00
20/10/2020	2,2500	1,81%	2,2000	2,2500	2,1750	12.732	28.249,00
19/10/2020	2,2100	-1,34%	2,2800	2,2800	2,1650	24.709	54.370,00
16/10/2020	2,2400	-1,10%	2,2950	2,3000	2,2200	14.329	32.234,00
15/10/2020	2,2650	-1,95%	2,2800	2,3100	2,2350	16.044	36.559,00
14/10/2020	2,3100	3,13%	2,2400	2,3900	2,2400	22.047	51.407,00
13/10/2020	2,2400	-0,88%	2,2400	2,3000	2,2300	6.809	15.407,00
12/10/2020	2,2600	-5,83%	2,4000	2,4000	2,2400	33.727	77.346,00
09/10/2020	2,4000	-1,64%	2,4150	2,4700	2,3750	19.404	46.674,00
08/10/2020	2,4400	4,27%	2,3400	2,4800	2,3400	30.971	74.952,00
07/10/2020	2,3400	-1,06%	2,3450	2,3650	2,3150	10.512	24.616,00
06/10/2020	2,3650	0,42%	2,3500	2,3650	2,2850	9.224	21.523,00
05/10/2020	2,3550	2,17%	2,3600	2,3600	2,3050	12.782	29.953,00
02/10/2020	2,3050	-0,43%	2,3000	2,3450	2,2850	10.511	24.231,00
01/10/2020	2,3150	4,75%	2,2050	2,3900	2,2050	27.729	63.822,00
30/9/2020	2,2100	0,00%	2,1950	2,2350	2,1850	8.841	19.414,00
29/9/2020	2,2100	-1,12%	2,2100	2,2900	2,1950	15.727	35.086,00
28/9/2020	2,2350	0,45%	2,3450	2,3600	2,2150	17.770	40.584,00
25/9/2020	2,2250	2,53%	2,2300	2,3350	2,1700	34.845	77.413,00
24/9/2020	2,1700	-7,66%	2,4150	2,4200	2,1250	62.628	139.775,00
23/9/2020	2,3500	-7,66%	2,5500	2,5500	2,1800	136.345	325.969,00
22/9/2020	2,5450	-2,86%	2,6300	2,6950	2,5450	23.967	63.088,00
21/9/2020	2,6200	-2,60%	2,6950	2,7400	2,5200	42.740	111.445,00
18/9/2020	2,6900	7,17%	2,5300	2,7350	2,5300	44.114	117.550,00
17/9/2020	2,5100	0,80%	2,5200	2,5500	2,4700	15.979	39.977,00
16/9/2020	2,4900	-1,58%	2,5600	2,5750	2,4700	15.535	38.837,00
15/9/2020	2,5300	0,40%	2,5300	2,5900	2,5000	26.991	68.458,00
14/9/2020	2,5200	1,00%	2,5500	2,6200	2,5000	32.716	84.089,00
11/9/2020	2,4950	-2,16%	2,5500	2,5750	2,4700	11.638	29.301,00
10/9/2020	2,5500	6,47%	2,4350	2,5700	2,4000	51.163	128.132,00
09/9/2020	2,3950	0,63%	2,3250	2,4500	2,3250	14.046	33.768,00
08/9/2020	2,3800	-1,65%	2,4150	2,4150	2,2300	54.301	125.649,00
07/9/2020	2,4200	2,11%	2,4100	2,4200	2,2850	45.337	106.994,00
04/9/2020	2,3700	-9,37%	2,6200	2,6250	2,3600	104.667	254.724,00
03/9/2020	2,6150	-2,06%	2,5900	2,7000	2,5900	12.404	32.666,00
02/9/2020	2,6700	0,19%	2,6750	2,7000	2,6050	14.040	37.258,00
01/9/2020	2,6650	-1,30%	2,7700	2,8000	2,6500	27.339	74.299,00
31/8/2020	2,7000	2,08%	2,6300	2,7800	2,6300	20.280	55.015,00
28/8/2020	2,6450	-0,94%	2,6200	2,7300	2,6200	12.336	32.989,00
27/8/2020	2,6700	-1,11%	2,7100	2,7400	2,6400	12.251	32.998,00
26/8/2020	2,7000	7,36%	2,5500	2,7900	2,5400	62.474	169.005,00
25/8/2020	2,5150	1,00%	2,5150	2,5500	2,4800	9.956	24.879,00
24/8/2020	2,4900	3,32%	2,4000	2,5000	2,4000	6.554	16.150,00
21/8/2020	2,4100	1,26%	2,4400	2,4600	2,3400	9.838	23.535,00
20/8/2020	2,3800	-3,64%	2,4500	2,4650	2,3800	6.758	16.281,00
19/8/2020	2,4700	-0,20%	2,4900	2,5700	2,4300	23.350	58.682,00
18/8/2020	2,4750	2,70%	2,4100	2,5200	2,3900	51.652	126.848,00
17/8/2020	2,4100	8,31%	2,2500	2,4100	2,2500	59.106	139.865,00
14/8/2020	2,2250	2,30%	2,1300	2,2300	2,1250	3.909	8.549,00
13/8/2020	2,1750	-2,90%	2,2450	2,2500	2,1400	5.583	12.093,00
12/8/2020	2,2400	7,95%	2,1200	2,2450	2,0800	21.987	47.929,00
11/8/2020	2,0750	2,47%	2,0250	2,1350	2,0250	19.501	40.300,00
10/8/2020	2,0250	-8,99%	2,1500	2,2000	2,0250	39.944	82.955,00
07/8/2020	2,2250	-8,06%	2,4500	2,4500	2,2000	37.945	85.977,00
06/8/2020	2,4200	-0,41%	2,4300	2,4350	2,3650	5.189	12.446,00
05/8/2020	2,4300	5,88%	2,2500	2,4700	2,2500	37.781	90.670,00
04/8/2020	2,2950	-0,65%	2,2800	2,3500	2,2600	11.278	25.916,00
03/8/2020	2,3100	-3,35%	2,4150	2,4150	2,3100	13.330	31.204,00
31/7/2020	2,3900	5,29%	2,3400	2,3900	2,2550	5.397	12.556,00
30/7/2020	2,2700	-2,58%	2,2950	2,4500	2,2350	23.031	53.643,00
29/7/2020	2,3300	7,62%	2,1950	2,3500	2,1350	63.114	142.848,00
28/7/2020	2,1650	13,95%	1,9660	2,2800	1,9080	73.264	156.416,00
27/7/2020	1,9000	-1,66%	1,9800	2,0100	1,9000	16.014	31.093,00
24/7/2020	1,9320	3,21%	1,8900	1,9580	1,8740	9.557	18.329,00
23/7/2020	1,8720	0,97%	1,8100	1,9020	1,7920	25.591	46.879,00
22/7/2020	1,8540	-0,86%	1,8900	1,9080	1,7840	26.156	48.818,00
21/7/2020	1,8700	-5,65%	2,1000	2,1000	1,8100	43.966	84.534,00
20/7/2020	1,9820	-0,50%	1,9520	2,0800	1,9520	17.559	35.253,00
17/7/2020	1,9920	-4,23%	2,1900	2,1900	1,9800	18.832	38.471,00
16/7/2020	2,0800	4,00%	1,9220	2,1550	1,9220	10.431	21.128,00
15/7/2020	2,0000	-5,44%	2,1200	2,1700	2,0000	30.013	62.271,00
14/7/2020	2,1150	5,75%	1,9960	2,1650	1,9660	50.264	104.473,00
13/7/2020	2,0000	3,09%	1,9680	2,0000	1,8500	36.586	71.397,00
10/7/2020	1,9400	8,87%	1,7600	1,9400	1,7600	35.463	66.555,00
09/7/2020	1,7820	-5,11%	1,8680	1,8700	1,7760	10.819	19.703,00
08/7/2020	1,8780	13,00%	1,7140	1,8900	1,6800	64.989	117.463,00
07/7/2020	1,6620	-0,48%	1,7100	1,7100	1,6280	6.826	11.416,00
06/7/2020	1,6700	-5,65%	1,7800	1,7940	1,6700	13.646	23.539,00
03/7/2020	1,7700	-6,84%	1,9000	1,9360	1,7700	29.323	54.430,00
02/7/2020	1,9000	23,54%	1,5540	1,9880	1,5500	67.320	123.084,00
01/7/2020	1,5380	2,12%	1,5500	1,5500	1,4700	2.751	4.168,00
30/6/2020	1,5060	0,27%	1,5320	1,5580	1,5000	1.170	1.759,00
29/6/2020	1,5020	-2,21%	1,4900	1,5260	1,4900	3.798	5.719,77
26/6/2020	1,5360	-0,26%	1,5040	1,5680	1,5040	1.907	2.899,00
25/6/2020	1,5400	0,00%	1,5300	1,5400	1,5020	6.396	9.799,00
24/6/2020	1,5400	-0,77%	1,5600	1,5600	1,5020	7.742	11.786,00
23/6/2020	1,5520	0,65%	1,5600	1,5860	1,5500	10.940	17.011,00
22/6/2020	1,5420	0,78%	1,5800	1,5800	1,5400	1.280	1.973,00
19/6/2020	1,5300	-2,55%	1,5040	1,5800	1,5000	4.665	7.208,00
18/6/2020	1,5700	-0,63%	1,6400	1,6400	1,5120	6.530	10.101,00
17/6/2020	1,5800	-0,25%	1,5900	1,5900	1,5500	1.358	2.130,00
16/6/2020	1,5840	1,93%	1,5680	1,5840	1,5620	10.130	15.927,00
15/6/2020	1,5540	2,91%	1,4800	1,5540	1,4800	9.481	14.517,00
12/6/2020	1,5100	1,48%	1,4980	1,5300	1,4980	15.588	23.881,00
11/6/2020	1,4880	-0,13%	1,4800	1,5100	1,4500	16.846	24.867,00
10/6/2020	1,4900	-4,73%	1,5760	1,5760	1,4700	14.536	21.716,00
09/6/2020	1,5640	-1,51%	1,5880	1,5880	1,5200	6.255	9.811,00
05/6/2020	1,5880	2,45%	1,5900	1,5980	1,5300	17.975	28.204,00
04/6/2020	1,5500	-2,52%	1,6200	1,6200	1,5320	14.477	22.516,00
03/6/2020	1,5900	0,89%	1,5940	1,6220	1,5300	17.975	28.337,00
02/6/2020	1,5760	1,68%	1,5780	1,5780	1,5460	6.441	10.032,00
01/6/2020	1,5500	2,38%	1,5680	1,5960	1,5000	6.869	10.647,00
29/5/2020	1,5140	-2,70%	1,5760	1,5760	1,5040	6.712	10.215,00
28/5/2020	1,5560	1,04%	1,5000	1,5980	1,5000	18.646	29.164,00
27/5/2020	1,5400	2,94%	1,4980	1,5400	1,4340	20.274	30.435,00
26/5/2020	1,4960	1,08%	1,4500	1,4980	1,4300	10.982	16.114,00
25/5/2020	1,4800	0,68%	1,5060	1,5060	1,4400	4.807	7.012,00
22/5/2020	1,4700	0,00%	1,5080	1,5080	1,4320	7.432	10.766,00
21/5/2020	1,4700	-1,21%	1,5100	1,5100	1,4500	2.458	3.604,00
20/5/2020	1,4880	0,00%	1,4980	1,4980	1,4400	7.097	10.390,00
19/5/2020	1,4880	-1,33%	1,5100	1,5400	1,4500	4.483	6.642,00
18/5/2020	1,5080	4,87%	1,5600	1,5600	1,4500	3.768	5.477,00
15/5/2020	1,4380	-3,62%	1,5200	1,5200	1,4380	7.027	10.323,00
14/5/2020	1,4920	1,36%	1,5100	1,5100	1,4900	855	1.275,00
13/5/2020	1,4720	-6,95%	1,5820	1,5820	1,4600	26.261	39.285,00
12/5/2020	1,5820	0,76%	1,6100	1,6100	1,5000	17.145	26.082,00
11/5/2020	1,5700	-1,13%	1,5880	1,6100	1,5400	5.828	9.177,00
08/5/2020	1,5880	4,61%	1,6180	1,6180	1,5500	9.609	15.181,00
07/5/2020	1,5180	4,12%	1,5180	1,5200	1,4700	6.518	9.866,00
06/5/2020	1,4580	2,68%	1,5180	1,5180	1,4200	1.630	2.357,00
05/5/2020	1,4200	-1,66%	1,5200	1,5200	1,4200	9.041	13.230,00
04/5/2020	1,4440	-8,84%	1,5980	1,5980	1,4420	13.001	19.142,00
30/4/2020	1,5840	-0,38%	1,5760	1,6080	1,5320	18.795	29.299,00
29/4/2020	1,5900	-2,21%	1,6580	1,6580	1,5900	20.901	33.370,44
28/4/2020	1,6260	-1,33%	1,6900	1,6900	1,5960	7.265	11.775,14
27/4/2020	1,6480	0,49%	1,6500	1,6800	1,6300	5.527	9.137,26
24/4/2020	1,6400	-1,80%	1,6980	1,6980	1,5820	26.395	43.158,07
23/4/2020	1,6700	-1,76%	1,7700	1,7700	1,6220	24.898	41.697,96
22/4/2020	1,7000	4,04%	1,6800	1,7600	1,6800	28.035	48.490,48
21/4/2020	1,6340	8,93%	1,5000	1,6460	1,4800	15.474	24.083,27
16/4/2020	1,5000	2,60%	1,4620	1,5100	1,4620	10.420	15.438,00
15/4/2020	1,4620	-3,18%	1,4520	1,5980	1,4500	24.509	36.418,54
14/4/2020	1,5100	6,94%	1,4120	1,5100	1,4100	16.365	23.864,38
09/4/2020	1,4120	-3,55%	1,4880	1,5200	1,4000	19.406	28.036,01
08/4/2020	1,4640	1,67%	1,4400	1,4700	1,4100	7.331	10.629,52
07/4/2020	1,4400	6,67%	1,4480	1,4900	1,4000	15.042	21.918,44
06/4/2020	1,3500	12,50%	1,3000	1,3500	1,2800	22.250	29.461,10
03/4/2020	1,2000	7,14%	1,1200	1,2260	1,1200	21.739	26.054,12
02/4/2020	1,1200	-0,71%	1,1940	1,1940	1,1200	3.990	4.530,34
01/4/2020	1,1280	-1,91%	1,1940	1,1940	1,0700	15.020	16.986,24
31/3/2020	1,1500	0,00%	1,1980	1,2200	1,1400	13.785	16.079,74
30/3/2020	1,1500	-1,37%	1,1400	1,1640	1,1200	9.211	10.522,94
27/3/2020	1,1660	-1,19%	1,1600	1,2000	1,1300	12.418	14.380,03
26/3/2020	1,1800	9,67%	1,1000	1,1900	1,0500	14.677	16.686,71
24/3/2020	1,0760	10,93%	1,0200	1,1100	1,0200	12.469	13.356,41
23/3/2020	0,9700	-17,09%	1,1000	1,1000	0,9700	27.785	28.446,83
20/3/2020	1,1700	9,96%	1,1500	1,2100	1,0800	68.338	79.676,92
19/3/2020	1,0640	0,38%	1,0800	1,1900	1,0640	17.830	19.578,49
18/3/2020	1,0600	4,95%	0,9700	1,0600	0,9700	10.230	10.652,41
17/3/2020	1,0100	5,76%	0,9360	1,0480	0,9100	13.236	12.868,68
16/3/2020	0,9550	-3,92%	0,9600	0,9600	0,8700	38.444	36.325,09
13/3/2020	0,9940	3,54%	1,0300	1,0700	0,9900	28.616	29.161,11
12/3/2020	0,9600	-21,18%	1,1000	1,1600	0,9520	79.480	81.869,88
11/3/2020	1,2180	1,50%	1,1800	1,3100	1,1620	37.702	46.188,05
10/3/2020	1,2000	3,45%	1,2020	1,3200	1,2000	35.955	45.330,93
09/3/2020	1,1600	-24,28%	1,2500	1,4500	1,1600	43.746	55.428,87
06/3/2020	1,5320	-4,13%	1,5320	1,5320	1,5320		32.824,22
05/3/2020	1,5980	-6,66%	1,7500	1,7500	1,4200	26.343	42.553,76
04/3/2020	1,7120	-4,14%	1,8000	1,8000	1,7100	7.164	12.536,43
03/3/2020	1,7860	10,25%	1,7000	1,8400	1,7000	9.545	16.764,06
28/2/2020	1,6200	-5,26%	1,5500	1,7000	1,5500	30.196	49.085,51
27/2/2020	1,7100	-6,56%	1,8680	1,8680	1,7000	25.770	44.772,23
26/2/2020	1,8300	-0,97%	1,7580	1,8300	1,7500	10.350	18.622,66
25/2/2020	1,8480	5,60%	1,7000	1,8500	1,7000	16.085	28.614,21
24/2/2020	1,7500	-13,37%	1,8900	1,9000	1,7300	52.019	94.439,01
21/2/2020	2,0200	-5,16%	2,0600	2,1300	2,0050	26.411	55.421,10
20/2/2020	2,1300	1,43%	2,1600	2,1600	2,0800	2.939	6.159,60
19/2/2020	2,1000	1,20%	2,1150	2,1300	2,0700	2.499	5.254,44
18/2/2020	2,0750	-3,49%	2,1500	2,1500	2,0600	3.727	7.837,42
17/2/2020	2,1500	1,18%	2,1700	2,1750	2,1200	5.727	12.303,01
14/2/2020	2,1250	1,67%	2,1000	2,1350	2,0900	12.643	26.706,21
13/2/2020	2,0900	4,50%	2,0000	2,1000	2,0000	38.576	79.296,35
12/2/2020	2,0000	-0,25%	2,0300	2,0350	1,9700	6.593	13.195,32
11/2/2020	2,0050	1,47%	1,9900	2,0100	1,9640	4.450	8.894,36
10/2/2020	1,9760	1,86%	1,9600	1,9780	1,9000	2.052	3.998,02
07/2/2020	1,9400	-2,41%	2,0200	2,0200	1,9360	6.800	13.264,27
06/2/2020	1,9880	1,22%	2,0000	2,0000	1,9500	3.667	7.262,27
05/2/2020	1,9640	-1,80%	2,0500	2,0500	1,9620	8.750	17.419,30
04/2/2020	2,0000	0,91%	1,9820	2,0500	1,9600	26.810	53.644,16
03/2/2020	1,9820	3,23%	1,9000	2,0200	1,8700	20.948	40.809,12
31/1/2020	1,9200	-5,65%	2,0800	2,1000	1,9100	26.665	52.223,00
30/1/2020	2,0350	-3,33%	2,0300	2,1350	2,0000	45.389	93.140,35
29/1/2020	2,1050	12,69%	1,8900	2,1500	1,8880	81.694	165.471,06
28/1/2020	1,8680	1,97%	1,8600	1,8680	1,8280	10.004	18.524,81
27/1/2020	1,8320	-0,97%	1,8600	1,8600	1,8020	16.534	30.266,60
24/1/2020	1,8500	2,21%	1,8400	1,8900	1,8300	41.809	77.818,68
23/1/2020	1,8100	0,00%	1,8400	1,8400	1,7800	16.069	29.224,31
22/1/2020	1,8100	0,67%	1,7720	1,8460	1,7720	11.580	20.950,21
21/1/2020	1,7980	-0,11%	1,8500	1,8500	1,7800	9.037	16.262,60
20/1/2020	1,8000	2,16%	1,7680	1,8180	1,7620	4.996	8.958,43
17/1/2020	1,7620	0,11%	1,7820	1,7900	1,7620	10.498	18.647,65
16/1/2020	1,7600	-2,22%	1,7900	1,8180	1,7600	4.047	7.160,10
15/1/2020	1,8000	0,00%	1,8000	1,8360	1,7700	18.417	32.996,26
14/1/2020	1,8000	2,86%	1,6800	1,8140	1,6800	42.801	73.947,24
13/1/2020	1,7500	-5,81%	1,8600	1,8940	1,7340	93.644	167.920,55
10/1/2020	1,8580	1,53%	1,8200	1,8600	1,8200	23.896	44.047,62
09/1/2020	1,8300	-1,82%	1,8960	1,8960	1,8300	11.234	20.853,29
08/1/2020	1,8640	1,08%	1,9200	1,9200	1,8000	21.003	39.230,93
07/1/2020	1,8440	-2,95%	1,9000	1,9000	1,8300	16.401	30.340,32
03/1/2020	1,9000	-2,76%	1,9300	1,9300	1,8700	10.829	20.579,31
02/1/2020	1,9540	2,30%	1,9660	1,9660	1,9000	17.287	33.518,83
31/12/2019	1,9100	-0,93%	1,9280	1,9600	1,8760	5.226	10.097,66
30/12/2019	1,9280	-0,10%	1,8080	1,9580	1,8040	7.102	13.441,03
27/12/2019	1,9300	0,94%	1,9180	1,9700	1,9000	7.970	15.328,01
23/12/2019	1,9120	0,63%	1,9680	1,9680	1,9000	6.689	12.789,56
20/12/2019	1,9000	-2,16%	1,9400	1,9600	1,9000	17.330	33.263,02
19/12/2019	1,9420	7,17%	1,8240	1,9580	1,8240	57.167	110.120,49
18/12/2019	1,8120	8,63%	1,6680	1,8340	1,6500	34.441	60.475,17
17/12/2019	1,6680	0,72%	1,6560	1,6700	1,6320	16.810	27.740,27
16/12/2019	1,6560	-0,84%	1,6500	1,6980	1,6500	12.775	21.187,94
13/12/2019	1,6700	-0,60%	1,7000	1,7200	1,6660	32.396	54.827,21
12/12/2019	1,6800	-5,62%	1,7800	1,8180	1,6540	67.107	113.715,96
11/12/2019	1,7800	1,71%	1,8200	1,8960	1,7640	104.136	190.530,57
10/12/2019	1,7500	-28,72%	2,2100	2,2900	1,7400	392.468	752.221,68
09/12/2019	2,4550	-1,80%	2,5100	2,5100	2,3900	22.446	54.686,84
06/12/2019	2,5000	-3,85%	2,5450	2,6000	2,5000	10.521	26.816,67
05/12/2019	2,6000	1,36%	2,6800	2,6800	2,5700	7.579	19.699,67
04/12/2019	2,5650	-2,66%	2,6350	2,6750	2,5650	7.765	20.152,05
03/12/2019	2,6350	-2,04%	2,6100	2,6650	2,5800	8.968	23.348,32
02/12/2019	2,6900	-1,10%	2,7000	2,7700	2,6500	2.887	7.720,17
29/11/2019	2,7200	2,84%	2,6400	2,7400	2,6000	19.732	52.285,64
28/11/2019	2,6450	-1,49%	2,6600	2,6600	2,5500	8.934	23.418,22
27/11/2019	2,6850	-2,19%	2,7200	2,7200	2,6800	8.915	24.041,94
26/11/2019	2,7450	0,92%	2,7200	2,7800	2,7100	1.116	3.078,08
25/11/2019	2,7200	-2,16%	2,8000	2,8150	2,7200	7.037	19.327,72
22/11/2019	2,7800	0,36%	2,7800	2,7900	2,7600	2.112	5.864,76
21/11/2019	2,7700	-0,89%	2,8500	2,8500	2,7500	7.277	20.209,92
20/11/2019	2,7950	1,64%	2,8300	2,8300	2,7400	22.437	62.738,36
19/11/2019	2,7500	-1,79%	2,8000	2,8250	2,7400	11.077	30.647,60
18/11/2019	2,8000	-0,36%	2,8700	2,8700	2,7400	8.592	23.963,69
15/11/2019	2,8100	-1,40%	2,8400	2,8400	2,7700	2.536	7.110,00
14/11/2019	2,8500	1,60%	2,7650	2,8600	2,7650	7.208	20.369,00
13/11/2019	2,8050	-0,18%	2,8100	2,8100	2,7500	4.481	12.392,86
12/11/2019	2,8100	1,81%	2,7000	2,8150	2,7000	472	1.296,43
11/11/2019	2,7600	-2,82%	2,8200	2,8400	2,7000	6.521	17.963,04
08/11/2019	2,8400	0,00%	2,8800	2,8800	2,7900	6.670	18.792,58
07/11/2019	2,8400	1,43%	2,8400	2,8450	2,7750	9.423	26.547,16
06/11/2019	2,8000	-0,53%	2,8000	2,8250	2,7400	8.897	24.736,59
05/11/2019	2,8150	-0,88%	2,8200	2,8700	2,7800	4.521	12.751,08
04/11/2019	2,8400	-0,53%	2,8900	2,8900	2,8350	1.120	3.193,31
01/11/2019	2,8550	-0,17%	2,8500	2,8750	2,8200	4.986	14.220,81
31/10/2019	2,8600	0,00%	2,9150	2,9150	2,8050	6.742	19.134,50

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6640	6,75 %	0,0420	660
ΑΛΜΥ	5,1000	6,69 %	0,3200	47.867
AKTR	9,1000	6,56 %	0,5600	401.468
ΙΚΤΙΝ	0,4225	5,63 %	0,0225	666.922
ΦΟΥΝΤΛ	1,3650	5,00 %	0,0650	146.873
OPTIMA	8,0800	4,53 %	0,3500	115.102
ΝΤΟΤΣΟΦΤ	25,0000	4,17 %	1,0000	300
ACAG	5,0000	4,06 %	0,1950	35.268
BOCHGR	7,9400	3,93 %	0,3000	526.424
ΒΙΟΚΑ	1,8600	3,91 %	0,0700	22.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΑΛ	1,3160	-3,24 %	-0,0440	84.733
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	-0,0400	29.298
ΛΑΝΑΚ	1,5800	-2,47 %	-0,0400	1.924
ΠΕΡΦ	7,4600	-2,23 %	-0,1700	21.843
ΔΡΟΜΕ	0,3380	-2,03 %	-0,0070	17.395
ΕΛΣΤΡ	2,4000	-1,23 %	-0,0300	22.193
ΕΛΙΝ	2,4000	-1,23 %	-0,0300	3.162
ΚΟΡΔΕ	0,4530	-1,09 %	-0,0050	220
QLCO	5,3500	-0,93 %	-0,0500	36.719
ONYX	2,2000	-0,90 %	-0,0200	12.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	0,1120	41.328.394
ΕΤΕ	12,7000	1,28 %	0,1600	33.923.628
ΑΛΦΑ	3,4550	1,02 %	0,0350	28.624.828
ΠΕΙΡ	6,8020	2,75 %	0,1820	27.525.655
ΜΠΕΛΑ	28,2400	1,22 %	0,3400	16.257.019
MTLN	42,0000	-0,52 %	-0,2200	15.959.085
ΔΕΗ	16,4400	1,92 %	0,3100	15.064.082
ΟΠΑΠ	17,2500	0,06 %	0,0100	13.826.328
ΕΧΑΕ	6,2800	-0,32 %	-0,0200	12.385.924
BOCHGR	7,9400	3,93 %	0,3000	4.115.120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	41,33εκ.
ΑΛΦΑ	3,4550	1,02 %	8.249.294	28,62εκ.
ΠΕΙΡ	6,8020	2,75 %	4.050.380	27,53εκ.
ΙΝΛΟΤ	1,1060	0,73 %	2.815.482	3,11εκ.
ΕΤΕ	12,7000	1,28 %	2.662.925	33,92εκ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	12,39εκ.
ΔΕΗ	16,4400	1,92 %	917.330	15,06εκ.
ΟΠΑΠ	17,2500	0,06 %	802.508	13,83εκ.
ΦΒΜΕΖΖ	0,0660	2,80 %	683.204	44.653
ΙΚΤΙΝ	0,4225	5,63 %	666.922	281χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	3,27 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	0,58 %
ΦΟΥΝΤΛ	1,3650	5,00 %	146.873	0,44 %
ΜΠΕΛΑ	28,2400	1,22 %	572.071	0,43 %
ΑΛΦΑ	3,4550	1,02 %	8.249.294	0,36 %
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	0,34 %
ΡΕΒΟΙΛ	1,7000	1,49 %	74.147	0,34 %
ΠΕΙΡ	6,8020	2,75 %	4.050.380	0,32 %
ΚΟΥΑΛ	1,3160	-3,24 %	84.733	0,31 %
EIS	1,6380	0,49 %	47.180	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΛΜΥ	5,1000	6,69 %	47.867	7,53 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	7,50 %
ΝΤΟΠΛΕΡ	0,8500	0,00 %	15.308	7,06 %
ΣΠΙ	0,5740	0,35 %	25.647	6,99 %
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	29.298	6,98 %
ΧΑΙΔΕ	0,7400	1,37 %	16.514	6,85 %
AKTR	9,1000	6,56 %	401.468	6,32 %
ΛΑΝΑΚ	1,5800	-2,47 %	1.924	6,17 %
ΔΡΟΜΕ	0,3380	-2,03 %	17.395	6,09 %
ΚΑΙΡΟΜΕΖ	0,4495	0,90 %	472.694	6,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%