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
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	0,35%	2,9150	2,9150	2,8050	6.742	19.134,50
30/10/2019	2,8500	0,71%	2,8500	2,8750	2,8000	11.770	33.203,75
29/10/2019	2,8300	-1,74%	2,8300	2,8850	2,8250	8.071	22.950,19
25/10/2019	2,8800	-0,69%	2,8550	2,9000	2,8000	6.902	19.629,31
24/10/2019	2,9000	-1,02%	2,9450	2,9750	2,8550	11.046	32.018,96
23/10/2019	2,9300	1,56%	2,8700	2,9750	2,8500	15.740	45.739,94
22/10/2019	2,8850	-1,20%	2,9000	2,9200	2,8650	9.644	27.876,40
21/10/2019	2,9200	2,46%	2,8500	2,9500	2,8500	4.328	12.633,55
18/10/2019	2,8500	0,53%	2,8600	2,8800	2,8000	1.383	3.933,21
17/10/2019	2,8350	-0,35%	2,9000	2,9100	2,8200	4.942	14.103,73
16/10/2019	2,8450	2,15%	2,7800	2,9200	2,7800	12.813	36.672,81
15/10/2019	2,7850	4,50%	2,6900	2,8700	2,6900	23.843	66.372,85
14/10/2019	2,6650	0,19%	2,6400	2,6800	2,5800	5.428	14.310,54
11/10/2019	2,6600	2,50%	2,6000	2,6700	2,5750	15.558	40.966,56
10/10/2019	2,5950	2,17%	2,5500	2,6150	2,5500	13.394	34.465,25
09/10/2019	2,5400	1,60%	2,5000	2,6150	2,5000	26.286	67.307,98
08/10/2019	2,5000	-5,12%	2,5800	2,6000	2,4400	33.764	84.366,73
07/10/2019	2,6350	-0,57%	2,6150	2,6550	2,5800	6.475	16.943,37
04/10/2019	2,6500	1,53%	2,6400	2,6600	2,5500	24.186	63.137,39
03/10/2019	2,6100	-2,61%	2,6800	2,7000	2,4900	37.326	96.245,71
02/10/2019	2,6800	-5,96%	2,8500	2,8500	2,6700	30.116	81.397,22
01/10/2019	2,8500	1,06%	2,7900	2,8500	2,7400	36.881	102.228,05
30/9/2019	2,8200	-2,59%	2,9200	2,9300	2,7700	12.954	36.926,54
27/9/2019	2,8950	-1,19%	2,9400	2,9500	2,8700	7.373	21.295,62
26/9/2019	2,9300	1,03%	2,9500	2,9950	2,9000	9.926	29.122,51
25/9/2019	2,9000	-1,36%	2,9200	2,9700	2,8700	16.873	48.839,54
24/9/2019	2,9400	0,00%	2,9200	2,9700	2,9000	11.415	33.277,92
23/9/2019	2,9400	0,00%	2,9500	2,9900	2,9300	7.002	20.619,48
20/9/2019	2,9400	-0,68%	2,9800	3,0100	2,9400	3.023	9.011,60
19/9/2019	2,9600	-1,33%	2,9700	3,0600	2,9600	14.653	43.982,57
18/9/2019	3,0000	1,52%	3,0000	3,0600	2,9600	18.738	56.127,67
17/9/2019	2,9550	-1,50%	3,0050	3,0250	2,9550	5.810	17.269,75
16/9/2019	3,0000	-0,66%	3,0000	3,0550	3,0000	8.432	25.487,21
13/9/2019	3,0200	0,67%	3,0000	3,0350	2,9700	11.785	35.479,12
12/9/2019	3,0000	-0,99%	3,0000	3,0550	2,9250	17.589	52.764,17
11/9/2019	3,0300	2,02%	2,9800	3,0400	2,9700	12.477	37.484,56
10/9/2019	2,9700	-3,26%	3,0000	3,0550	2,9600	15.670	46.898,14
09/9/2019	3,0700	-0,32%	3,1000	3,1000	3,0000	14.310	43.620,75
06/9/2019	3,0800	-1,28%	3,1200	3,2100	3,0800	33.024	103.738,67
05/9/2019	3,1200	7,77%	3,0200	3,1350	2,9500	71.557	221.116,06
04/9/2019	2,8950	-2,20%	3,0300	3,0300	2,8950	59.971	176.582,17
03/9/2019	2,9600	-1,33%	2,9000	3,0300	2,9000	19.969	59.644,41
02/9/2019	3,0000	-2,60%	3,0200	3,1000	2,9800	15.112	45.747,47
30/8/2019	3,0800	-0,32%	3,1000	3,1100	3,0400	12.067	37.064,24
29/8/2019	3,0900	0,00%	3,0900	3,1500	3,0100	24.714	76.623,56

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.%