Συνεχης ενημερωση

ΚΡΙ-ΚΡΙ Α.Ε. (ΚΡΙ)

19,7000 €

0,2400 (1,23%)

Άνοιγμα 19,4600
Υψηλό 19,8200
Χαμηλό 19,2600

Όγκος 23.888
Τζίρος 468.917 €
Πράξεις 195

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/8/2024	12,2000	0,00%	12,4000	12,4500	12,2000	11.351	139.819,50
19/8/2024	12,2000	1,67%	12,2000	12,2000	12,1000	11.415	138.584,90
16/8/2024	12,0000	-0,83%	12,2000	12,4000	12,0000	16.926	207.011,85
14/8/2024	12,1000	1,68%	11,8500	12,2000	11,8500	26.533	321.645,20
13/8/2024	11,9000	2,59%	12,0000	12,2000	11,7000	52.185	625.181,95
12/8/2024	11,6000	1,75%	11,5500	12,1500	11,5500	34.948	409.722,50
09/8/2024	11,4000	2,24%	11,4000	11,5500	11,1000	23.117	262.993,00
08/8/2024	11,1500	0,90%	11,1500	11,2500	11,0500	24.976	278.697,20
07/8/2024	11,0500	2,31%	10,9500	11,2500	10,9000	15.709	173.783,45
06/8/2024	10,8000	2,86%	10,5000	10,9000	10,5000	14.069	151.342,15
05/8/2024	10,5000	-4,98%	11,0000	11,3500	10,2000	28.502	302.927,80
02/8/2024	11,0500	-5,15%	11,4000	11,6500	11,0500	33.370	380.449,95
01/8/2024	11,6500	0,87%	11,5000	11,6500	11,5000	9.818	113.185,75
31/7/2024	11,5500	0,00%	11,7000	11,7000	11,5500	14.646	169.192,10
30/7/2024	11,5500	0,87%	11,5500	11,6500	11,5000	20.546	237.870,75
29/7/2024	11,4500	-0,87%	11,6000	11,6000	11,4500	15.243	175.956,95
26/7/2024	11,5500	2,21%	11,4500	11,6000	11,4000	20.321	232.978,05
25/7/2024	11,3000	0,00%	11,6000	11,6000	11,3000	9.954	113.902,00
24/7/2024	11,3000	-1,74%	11,5500	11,5500	11,3000	17.499	201.148,50
23/7/2024	11,5000	1,32%	11,4000	11,5000	11,2000	17.305	195.967,55
22/7/2024	11,3500	-0,44%	11,4000	11,4500	11,2500	28.245	320.983,40
19/7/2024	11,4000	-0,87%	11,6500	11,6500	11,4000	35.268	405.266,15
18/7/2024	11,5000	-1,29%	11,5000	11,8000	11,4500	15.630	182.631,60
17/7/2024	11,6500	1,30%	11,6000	11,7000	11,5500	12.889	149.907,05
16/7/2024	11,5000	0,88%	11,4500	11,6500	11,2500	50.586	581.972,90
15/7/2024	11,4000	-0,87%	11,6000	11,6000	11,3000	23.036	264.717,45
12/7/2024	11,5000	0,00%	11,6000	11,6500	11,4500	11.345	130.952,45
11/7/2024	11,5000	0,00%	11,6000	11,6500	11,5000	14.708	170.442,00
10/7/2024	11,5000	0,00%	11,5500	11,6500	11,4500	12.931	150.091,85
09/7/2024	11,5000	-0,86%	11,5000	11,7000	11,4500	21.755	252.035,60
08/7/2024	11,6000	0,00%	11,5000	11,6500	11,4000	3.168	36.494,15
05/7/2024	11,6000	1,31%	11,3500	11,6000	11,3000	6.200	70.954,25
04/7/2024	11,4500	0,00%	11,5000	11,6000	11,4500	6.001	69.228,25
03/7/2024	11,4500	1,78%	11,2500	11,5000	11,2500	4.194	47.654,35
02/7/2024	11,2500	-1,75%	11,5000	11,5000	11,2000	2.793	31.510,30
01/7/2024	11,4500	0,88%	11,3500	11,4500	11,1000	5.635	63.622,70
28/6/2024	11,3500	2,71%	11,0500	11,4000	11,0500	7.782	86.614,95
27/6/2024	11,0500	1,38%	10,9000	11,1000	10,9000	7.937	87.359,45
26/6/2024	10,9000	-0,46%	10,9500	11,0000	10,8500	7.856	85.706,80
25/6/2024	10,9500	2,82%	10,6500	10,9500	10,6000	10.707	115.619,10
21/6/2024	10,6500	-0,47%	10,6500	10,7500	10,6000	17.911	190.938,70
20/6/2024	10,7000	0,00%	10,8000	10,8000	10,6000	17.631	188.386,10
19/6/2024	10,7000	0,94%	10,6000	10,7500	10,6000	9.487	101.589,80
18/6/2024	10,6000	0,00%	10,8500	10,8500	10,6000	11.018	118.687,30
17/6/2024	10,6000	0,95%	10,8000	10,8500	10,4500	14.606	156.277,25
14/6/2024	10,5000	-2,78%	10,9000	10,9500	10,5000	19.535	211.601,70
13/6/2024	10,8000	-1,37%	11,0000	11,0000	10,7000	15.644	169.439,80
12/6/2024	10,9500	0,46%	10,9500	10,9500	10,7500	20.926	227.072,60
11/6/2024	10,9000	0,00%	11,0000	11,0500	10,8000	15.611	171.261,30
10/6/2024	10,9000	-0,91%	11,0000	11,2000	10,9000	16.414	180.969,60
07/6/2024	11,0000	0,00%	11,0500	11,2500	11,0000	11.440	126.672,60
06/6/2024	11,0000	-1,79%	11,1500	11,2000	11,0000	11.707	130.581,35
05/6/2024	11,2000	1,82%	11,0500	11,2000	11,0000	14.550	161.880,75
04/6/2024	11,0000	-1,35%	11,1500	11,1500	11,0000	4.047	44.752,40
03/6/2024	11,1500	0,00%	11,0500	11,1500	11,0500	11.751	130.661,95
31/5/2024	11,1500	-0,45%	11,2500	11,4000	11,0500	29.666	331.525,70
30/5/2024	11,2000	1,82%	11,2000	11,2000	10,9000	12.533	138.404,85
29/5/2024	11,0000	-1,79%	11,2000	11,2500	10,9500	5.256	58.422,75
28/5/2024	11,2000	2,28%	11,2000	11,2000	10,9500	9.842	109.107,30
27/5/2024	10,9500	-3,10%	11,3000	11,4000	10,9500	9.785	109.285,25
24/5/2024	11,3000	0,00%	11,3000	11,3000	11,1500	3.728	41.876,90
23/5/2024	11,3000	1,35%	11,1000	11,3000	11,0500	7.593	84.554,20
22/5/2024	11,1500	0,90%	11,1500	11,2500	10,9000	15.509	171.968,00
21/5/2024	11,0500	0,00%	11,1000	11,1000	10,9000	11.716	128.957,05
20/5/2024	11,0500	0,45%	11,0500	11,1000	10,9500	13.571	149.505,90
17/5/2024	11,0000	0,00%	11,0000	11,0500	10,8500	11.340	124.493,50
16/5/2024	11,0000	1,85%	11,1000	11,3500	10,9000	32.734	363.097,55
15/5/2024	10,8000	2,37%	10,5500	11,1000	10,5500	19.441	209.103,85
14/5/2024	10,5500	1,44%	10,5000	10,6000	10,4500	15.486	162.860,05
13/5/2024	10,4000	-2,35%	10,6500	10,6500	10,2500	10.945	115.021,60
10/5/2024	10,6500	0,47%	10,6500	10,7000	10,6000	6.062	64.529,85
09/5/2024	10,6000	0,00%	10,7000	10,7000	10,3500	24.191	255.404,35
08/5/2024	10,6000	0,00%	10,5500	10,6500	10,5000	17.090	180.988,30
02/5/2024	10,6000	-0,93%	10,7000	10,7500	10,5000	12.040	127.651,50
30/4/2024	10,7000	0,47%	10,9000	10,9500	10,6000	4.299	46.714,55
29/4/2024	10,6500	-2,74%	11,1000	11,1000	10,6500	7.588	82.020,85
26/4/2024	10,9500	-0,45%	11,0000	11,1500	10,7500	18.873	205.862,70
25/4/2024	11,0000	-0,90%	11,0500	11,1000	10,8000	9.754	106.849,55
24/4/2024	11,1000	0,91%	11,2000	11,3500	11,0500	9.960	111.625,00
23/4/2024	11,0000	0,00%	10,8500	11,2500	10,8500	8.553	94.247,00
22/4/2024	11,0000	-1,79%	11,2500	11,2500	10,9000	30.008	331.197,60
19/4/2024	11,2000	-2,18%	11,3000	11,4500	11,0000	11.031	124.400,90
18/4/2024	11,4500	2,23%	11,4000	11,5000	11,2000	11.493	129.956,15
17/4/2024	11,2000	-0,88%	11,1000	11,4500	11,0000	30.589	343.435,75
16/4/2024	11,3000	-0,44%	11,3500	11,4000	11,1000	11.570	130.003,15
15/4/2024	11,3500	0,44%	11,1500	11,5000	10,9000	13.534	151.915,05
12/4/2024	11,3000	0,89%	11,1500	11,3000	11,0000	15.436	171.965,40
11/4/2024	11,2000	-2,61%	11,3000	11,4500	11,1000	22.731	255.762,05
10/4/2024	11,5000	-1,29%	11,6500	11,6500	11,4000	6.240	72.152,60
09/4/2024	11,6500	0,43%	11,6000	11,8000	11,6000	38.650	453.217,30
08/4/2024	11,6000	6,42%	11,0000	11,7000	11,0000	65.375	747.745,75
05/4/2024	10,9000	-0,91%	11,0000	11,0500	10,8000	28.867	317.351,50
04/4/2024	11,0000	0,00%	11,0000	11,1000	10,9500	39.147	431.599,40
03/4/2024	11,0000	-3,08%	11,4500	11,4500	10,8500	30.058	333.818,75
02/4/2024	11,3500	-2,99%	11,6000	11,7500	11,3000	12.363	142.702,05
28/3/2024	11,7000	-1,68%	11,8000	11,8000	11,5500	10.982	128.429,45
27/3/2024	11,9000	0,00%	11,8500	11,9500	11,7500	14.472	171.707,65
26/3/2024	11,9000	0,85%	11,9500	11,9500	11,8000	5.407	64.345,80
22/3/2024	11,8000	1,29%	11,6000	11,8500	11,6000	12.536	147.434,60
21/3/2024	11,6500	-0,85%	11,8000	11,8500	11,6000	11.886	139.469,35
20/3/2024	11,7500	0,00%	11,8000	11,8500	11,7500	20.335	239.623,90
19/3/2024	11,7500	-2,08%	12,0000	12,0000	11,7500	33.503	398.004,10
15/3/2024	12,0000	0,00%	12,0500	12,3000	11,9500	7.444	89.968,75
14/3/2024	12,0000	0,42%	11,9500	12,0000	11,7000	28.125	334.701,30
13/3/2024	11,9500	4,82%	11,5000	12,0000	11,5000	26.062	306.245,60
12/3/2024	11,4000	2,70%	11,0500	11,4000	11,0500	24.274	271.269,40
11/3/2024	11,1000	1,37%	10,9500	11,1000	10,8500	10.150	111.054,25
08/3/2024	10,9500	0,00%	11,0000	11,0000	10,8500	14.702	160.705,95
07/3/2024	10,9500	-0,45%	11,1000	11,1500	10,7000	20.580	225.828,50
06/3/2024	11,0000	0,00%	11,0000	11,2500	11,0000	14.213	157.370,60
05/3/2024	11,0000	0,92%	10,9500	11,0000	10,9000	8.341	91.401,50
04/3/2024	10,9000	0,46%	10,8500	10,9500	10,7500	10.474	114.242,50
01/3/2024	10,8500	0,46%	10,9000	11,0000	10,6500	22.419	244.116,40
29/2/2024	10,8000	-0,92%	10,9500	10,9500	10,7500	16.417	178.126,45
28/2/2024	10,9000	0,00%	10,9500	10,9500	10,8000	17.864	194.426,20
27/2/2024	10,9000	0,93%	11,1000	11,1000	10,7500	17.910	194.987,85
26/2/2024	10,8000	2,37%	10,8500	11,0000	10,6000	28.740	312.154,25
23/2/2024	10,5500	1,44%	10,6000	10,7500	10,5000	12.241	129.740,40
22/2/2024	10,4000	0,00%	10,6000	11,1000	10,3500	30.447	321.189,25
21/2/2024	10,4000	2,97%	10,2000	10,7000	10,1000	28.659	297.910,35
20/2/2024	10,1000	-1,46%	10,2500	10,4000	10,0000	38.154	386.393,50
19/2/2024	10,2500	3,54%	9,9400	10,2500	9,9000	11.370	113.684,91
16/2/2024	9,9000	0,00%	9,9200	9,9800	9,8600	47.610	470.826,06
15/2/2024	9,9000	-1,00%	10,0000	10,0000	9,8800	16.818	167.364,74
14/2/2024	10,0000	0,00%	10,0000	10,1000	9,9400	16.988	169.741,91
13/2/2024	10,0000	0,60%	10,0000	10,0000	9,9600	17.196	171.741,64
12/2/2024	9,9400	0,40%	9,9400	10,0000	9,9200	10.483	104.402,08
09/2/2024	9,9000	0,00%	9,9000	9,9800	9,8400	22.036	218.223,40
08/2/2024	9,9000	0,20%	9,8800	9,9000	9,8600	51.909	511.946,06
07/2/2024	9,8800	-0,20%	9,9000	9,9000	9,8400	59.865	591.149,14
06/2/2024	9,9000	0,00%	9,9000	9,9600	9,8400	24.156	238.745,00
05/2/2024	9,9000	0,00%	10,1000	10,1000	9,7800	68.566	679.160,06
02/2/2024	9,9000	0,61%	9,8800	9,9800	9,8600	26.248	260.247,84
01/2/2024	9,8400	-0,20%	9,8600	9,8600	9,8400	19.550	192.504,00
31/1/2024	9,8600	0,41%	9,8600	9,9000	9,8200	14.258	140.582,30
30/1/2024	9,8200	-0,20%	9,8800	9,8800	9,8000	13.132	129.543,32
29/1/2024	9,8400	-0,40%	9,8800	9,9000	9,8400	7.990	78.883,08
26/1/2024	9,8800	0,00%	9,9000	9,9000	9,8400	9.951	98.390,72
25/1/2024	9,8800	-0,20%	9,9200	9,9400	9,8600	12.761	126.352,18
24/1/2024	9,9000	-0,40%	9,9400	9,9400	9,8400	31.830	315.325,42
23/1/2024	9,9400	0,40%	9,9400	9,9800	9,9000	6.741	67.110,56
22/1/2024	9,9000	-0,20%	9,9400	10,0000	9,8400	11.897	118.110,30
19/1/2024	9,9200	0,40%	9,9600	10,2000	9,9200	19.341	193.502,65
18/1/2024	9,8800	-0,40%	9,9200	9,9800	9,8600	12.709	126.341,54
17/1/2024	9,9200	-0,60%	9,9600	9,9800	9,9000	3.462	34.442,88
16/1/2024	9,9800	0,00%	9,9400	10,0000	9,8800	9.514	94.762,32
15/1/2024	9,9800	1,01%	9,9600	10,0000	9,8800	4.605	45.716,88
12/1/2024	9,8800	2,70%	9,7600	9,9800	9,7200	9.261	91.273,62
11/1/2024	9,6200	-3,80%	10,1000	10,2500	9,6200	28.075	278.145,84
10/1/2024	10,0000	0,60%	9,9800	10,0500	9,8800	27.464	274.341,88
09/1/2024	9,9400	0,40%	10,1000	10,1000	9,9000	5.813	57.811,64
08/1/2024	9,9000	1,02%	9,9000	9,9000	9,8600	8.192	80.920,40
05/1/2024	9,8000	0,00%	9,8000	9,9400	9,8000	11.059	109.289,40
04/1/2024	9,8000	1,24%	9,7000	9,9200	9,7000	10.811	106.051,64
03/1/2024	9,6800	0,41%	9,6400	9,7800	9,6400	10.176	98.501,46
02/1/2024	9,6400	0,63%	9,6400	9,7000	9,5800	9.000	86.712,30
29/12/2023	9,5800	0,84%	9,5800	9,6200	9,5200	9.395	89.869,92
28/12/2023	9,5000	-0,21%	9,5400	9,5400	9,4600	5.479	52.064,34
27/12/2023	9,5200	-0,21%	9,5600	9,5800	9,4800	24.006	228.504,50
22/12/2023	9,5400	-0,21%	9,5800	9,5800	9,5000	11.211	107.030,10
21/12/2023	9,5600	1,06%	9,4800	9,5600	9,4400	19.352	183.996,22
20/12/2023	9,4600	-0,42%	9,5400	9,5600	9,4400	6.737	63.892,18
19/12/2023	9,5000	0,64%	9,4400	9,5400	9,4400	6.646	63.060,60
18/12/2023	9,4400	-0,63%	9,5400	9,5400	9,3200	9.712	91.841,08
15/12/2023	9,5000	0,42%	9,5000	9,5400	9,4400	56.146	533.127,96
14/12/2023	9,4600	0,21%	9,5200	9,5200	9,4400	6.771	64.242,20
13/12/2023	9,4400	0,43%	9,5000	9,5800	9,3800	13.035	123.629,06
12/12/2023	9,4000	2,17%	9,2400	9,4800	9,2400	21.943	204.783,66
11/12/2023	9,2000	-2,34%	9,4200	9,4200	9,1400	8.873	82.266,76
08/12/2023	9,4200	0,21%	9,4600	9,4600	9,3000	2.105	19.844,26
07/12/2023	9,4000	-0,42%	9,5000	9,5000	9,3800	3.798	35.859,86
06/12/2023	9,4400	-0,42%	9,5800	9,5800	9,3200	4.350	41.032,98
05/12/2023	9,4800	0,00%	9,4800	9,5200	9,4200	7.086	67.202,20
04/12/2023	9,4800	0,42%	9,4400	9,5000	9,4000	5.985	56.550,80
01/12/2023	9,4400	-0,63%	9,5200	9,5200	9,4000	4.070	38.540,92
30/11/2023	9,5000	-0,84%	9,6000	9,6000	9,4600	11.771	112.478,68
29/11/2023	9,5800	2,35%	9,3400	9,6000	9,3400	68.576	650.612,10
28/11/2023	9,3600	0,00%	9,4400	9,4400	9,2600	8.881	82.743,70
27/11/2023	9,3600	4,23%	8,9800	9,4000	8,9800	8.450	77.675,12
24/11/2023	8,9800	4,42%	8,6800	8,9800	8,6800	22.896	203.257,60
23/11/2023	8,6000	0,70%	8,5800	8,6200	8,5000	9.676	83.069,96
22/11/2023	8,5400	-0,23%	8,4800	8,5800	8,4800	7.305	62.354,56
21/11/2023	8,5600	0,47%	8,5200	8,5600	8,4800	8.402	71.599,00
20/11/2023	8,5200	0,24%	8,5000	8,5600	8,4600	7.229	61.541,16
17/11/2023	8,5000	0,24%	8,5800	8,5800	8,4800	4.175	35.559,20
16/11/2023	8,4800	-0,24%	8,4000	8,6200	8,4000	6.674	56.862,30
15/11/2023	8,5000	-0,47%	8,5600	8,5600	8,4000	3.393	28.858,78
14/11/2023	8,5400	-0,70%	8,5800	8,6000	8,4400	3.272	27.982,94
13/11/2023	8,6000	0,47%	8,5600	8,6000	8,5400	17.205	147.310,50
10/11/2023	8,5600	0,23%	8,4800	8,5600	8,4800	4.069	34.675,64
09/11/2023	8,5400	1,67%	8,4000	8,5600	8,4000	4.511	38.308,54
08/11/2023	8,4000	0,72%	8,3800	8,4000	8,3400	5.402	45.124,74
07/11/2023	8,3400	-0,48%	8,3800	8,4000	8,3000	8.905	74.649,62
06/11/2023	8,3800	3,20%	8,1200	8,3800	8,1200	7.483	61.446,12
03/11/2023	8,1200	-0,98%	8,2000	8,2800	8,1000	14.276	116.890,10
02/11/2023	8,2000	-0,73%	8,3800	8,3800	8,2000	9.781	80.968,18
01/11/2023	8,2600	1,47%	8,1400	8,2600	8,1400	4.400	36.100,52
31/10/2023	8,1400	-0,49%	8,0800	8,1600	8,0000	9.240	74.941,80
30/10/2023	8,1800	1,24%	8,0800	8,2000	8,0800	10.518	85.795,84
27/10/2023	8,0800	-1,46%	8,2000	8,2000	8,0400	8.081	65.566,92
26/10/2023	8,2000	-1,20%	8,1800	8,2200	8,0800	6.027	49.182,00
25/10/2023	8,3000	1,47%	7,9800	8,3000	7,9800	3.615	29.503,94
24/10/2023	8,1800	2,00%	8,0400	8,2000	8,0000	6.124	49.597,58
23/10/2023	8,0200	-0,99%	8,1400	8,1400	8,0000	4.617	37.345,54
20/10/2023	8,1000	1,00%	8,1800	8,1800	7,9800	6.724	53.878,36
19/10/2023	8,0200	0,00%	8,0000	8,0200	7,9600	8.349	66.863,74
18/10/2023	8,0200	0,25%	8,1800	8,1800	7,9400	2.419	19.504,10
17/10/2023	8,0000	-1,72%	8,3400	8,3400	7,9800	8.326	67.889,64
16/10/2023	8,1400	2,78%	7,9200	8,1400	7,8600	61.639	486.154,66
13/10/2023	7,9200	-0,50%	8,0400	8,0400	7,8600	7.605	60.557,66
12/10/2023	7,9600	-0,25%	8,0000	8,0400	7,9000	6.421	51.326,92
11/10/2023	7,9800	0,00%	8,0200	8,0800	7,9800	6.986	56.128,14
10/10/2023	7,9800	-0,99%	8,0000	8,0200	7,9000	12.975	103.444,28
09/10/2023	8,0600	-1,71%	8,1800	8,2000	7,9000	9.971	79.999,72
06/10/2023	8,2000	-0,24%	8,2200	8,3000	8,2000	5.980	49.344,92
05/10/2023	8,2200	-0,72%	8,3200	8,3200	8,2000	5.344	44.074,04
04/10/2023	8,2800	-0,24%	8,3600	8,3800	8,1600	9.044	75.046,44
03/10/2023	8,3000	-0,24%	8,2800	8,4400	8,2400	11.689	97.432,48
02/10/2023	8,3200	0,00%	8,3200	8,4400	8,2600	21.846	182.562,64
29/9/2023	8,3200	1,96%	8,2800	8,5000	8,1400	14.767	123.137,14
28/9/2023	8,1600	0,00%	8,1800	8,1800	8,1400	37.952	309.290,98
27/9/2023	8,1600	2,26%	8,2000	8,4000	8,1600	61.863	507.986,86
26/9/2023	7,9800	0,00%	8,0000	8,0000	7,9000	1.246	9.915,72
25/9/2023	7,9800	2,05%	7,9000	7,9800	7,9000	3.050	24.203,00
22/9/2023	7,8200	1,56%	7,7600	7,9000	7,7600	6.415	50.259,00
21/9/2023	7,7000	1,32%	7,6200	7,7600	7,6000	6.302	48.191,98
20/9/2023	7,6000	-1,81%	7,8000	7,8000	7,6000	10.307	78.861,82
19/9/2023	7,7400	-0,77%	7,8600	7,8600	7,6200	6.073	47.549,54
18/9/2023	7,8000	0,00%	7,8600	7,8600	7,7600	3.866	30.363,80
15/9/2023	7,8000	0,78%	7,8600	7,9200	7,7800	6.725	52.978,26
14/9/2023	7,7400	0,78%	7,7000	7,8000	7,7000	1.110	8.585,26
13/9/2023	7,6800	-1,03%	7,7800	7,8400	7,6600	3.101	24.101,00
12/9/2023	7,7600	-0,51%	7,9200	7,9200	7,6400	5.892	46.007,02
11/9/2023	7,8000	-1,02%	7,8600	7,9600	7,8000	7.049	55.855,68
08/9/2023	7,8800	0,00%	7,9800	8,0000	7,8200	7.788	61.763,18
07/9/2023	7,8800	-1,50%	7,9800	8,0200	7,8800	9.144	72.849,56
06/9/2023	8,0000	-0,99%	8,0600	8,1000	7,9400	25.170	201.573,42
05/9/2023	8,0800	-0,25%	8,0600	8,1800	8,0000	21.167	171.090,28
04/9/2023	8,1000	-1,94%	8,2800	8,2800	8,0000	15.108	122.525,06
01/9/2023	8,2600	-0,48%	8,3400	8,3400	8,0600	4.464	37.005,30
31/8/2023	8,3000	1,72%	8,2600	8,3000	8,1800	3.586	29.593,20
30/8/2023	8,1600	0,99%	8,2600	8,2600	8,1400	6.316	51.875,00
29/8/2023	8,0800	-3,12%	8,3800	8,3800	8,0800	32.376	266.429,20
28/8/2023	8,3400	-0,71%	8,4400	8,4400	8,2000	20.287	169.523,36
25/8/2023	8,4000	0,48%	8,4200	8,4200	8,3600	4.720	39.652,64
24/8/2023	8,3600	-0,95%	8,2800	8,4200	8,2200	4.810	39.911,00
23/8/2023	8,4400	0,96%	8,4400	8,5000	8,2600	7.515	63.366,54
22/8/2023	8,3600	0,48%	8,3200	8,4000	8,3200	6.695	55.988,84
21/8/2023	8,3200	1,46%	8,2400	8,4000	8,2400	2.718	22.509,22
18/8/2023	8,2000	-3,76%	8,4600	8,4600	8,2000	7.213	60.459,48
17/8/2023	8,5200	1,43%	8,4200	8,6600	8,4200	7.930	67.286,16
16/8/2023	8,4000	0,00%	8,4200	8,4800	8,4000	2.520	21.294,40
14/8/2023	8,4000	0,72%	8,3400	8,5000	8,2400	11.495	96.669,34
11/8/2023	8,3400	-0,95%	8,4800	8,4800	8,3400	1.820	15.372,80
10/8/2023	8,4200	-0,24%	8,5000	8,5400	8,4200	5.000	42.543,70
09/8/2023	8,4400	-0,71%	8,5600	8,6000	8,4400	4.955	42.454,52
08/8/2023	8,5000	-0,93%	8,6200	8,6200	8,5000	4.252	36.467,04
07/8/2023	8,5800	-0,23%	8,6000	8,6000	8,5000	7.024	60.295,52
04/8/2023	8,6000	1,18%	8,5000	8,7000	8,5000	6.554	55.931,68
03/8/2023	8,5000	0,47%	8,5000	8,5400	8,4800	4.521	38.426,68
02/8/2023	8,4600	-1,86%	8,6000	8,6000	8,3000	36.577	308.629,36
01/8/2023	8,6200	-0,92%	8,7000	8,7000	8,4800	6.053	52.120,78
31/7/2023	8,7000	1,16%	8,6200	8,7200	8,5800	5.241	45.232,00
28/7/2023	8,6000	1,18%	8,6000	8,6200	8,4200	6.367	54.531,14
27/7/2023	8,5000	0,00%	8,5000	8,6800	8,5000	5.172	44.224,50
26/7/2023	8,5000	0,47%	8,5200	8,5200	8,4400	4.558	38.657,52
25/7/2023	8,4600	-0,24%	8,5000	8,5400	8,4400	2.628	22.252,20
24/7/2023	8,4800	1,44%	8,3000	8,5000	8,2400	5.780	48.252,40
21/7/2023	8,3600	0,24%	8,4000	8,4000	8,2600	5.914	49.408,00
20/7/2023	8,3400	-0,24%	8,4000	8,4000	8,3000	7.759	64.819,34
19/7/2023	8,3600	-1,65%	8,5600	8,5600	8,2200	16.218	135.000,48
18/7/2023	8,5000	2,16%	8,4000	8,5000	8,3400	13.421	113.357,02
17/7/2023	8,3200	1,22%	8,4200	8,4200	8,3000	5.336	44.702,78
14/7/2023	8,2200	-1,91%	8,4800	8,4800	8,2200	6.392	53.093,06
13/7/2023	8,3800	-0,95%	8,4600	8,5800	8,3800	3.493	29.515,80
12/7/2023	8,4600	-1,17%	8,5600	8,5600	8,4000	6.740	57.088,86
11/7/2023	8,5600	7,27%	8,0000	8,5600	7,9800	80.923	657.345,02
10/7/2023	7,9800	0,00%	8,0000	8,0000	7,9200	1.379	11.004,40
07/7/2023	7,9800	1,01%	8,0000	8,0000	7,9800	1.419	11.325,82
06/7/2023	7,9000	-1,25%	8,0800	8,0800	7,9000	101.646	813.154,72
05/7/2023	8,0000	0,00%	8,0000	8,0000	7,9200	4.400	35.056,12
04/7/2023	8,0000	1,27%	8,0000	8,0800	7,9400	20.976	167.737,92
03/7/2023	7,9000	-0,75%	8,0000	8,0000	7,9000	1.104	8.770,46
30/6/2023	7,9600	2,31%	7,9400	7,9800	7,9400	3.049	24.221,32
29/6/2023	7,7800	-2,75%	7,9800	8,0000	7,7800	13.435	106.947,54
28/6/2023	8,0000	0,00%	8,0000	8,0600	7,9600	11.288	90.237,00
27/6/2023	8,0000	1,52%	7,8600	8,0000	7,8600	7.204	57.292,94
26/6/2023	7,8800	-0,76%	7,9800	8,0000	7,8400	7.799	61.800,90
23/6/2023	7,9400	0,00%	7,9600	7,9800	7,8800	7.648	60.713,16
22/6/2023	7,9400	-0,50%	7,9800	7,9800	7,8600	19.398	153.966,32
21/6/2023	7,9800	-0,25%	8,0000	8,0000	7,9600	13.256	105.922,84
20/6/2023	8,0000	0,00%	8,0000	8,0000	7,9200	5.345	42.703,16
19/6/2023	8,0000	0,50%	9,8000	9,8000	7,9600	10.785	88.485,14
16/6/2023	7,9600	-2,21%	8,0000	8,1400	7,9000	35.927	286.464,02
15/6/2023	8,1400	1,75%	8,0000	8,2200	7,9600	31.678	261.230,76
14/6/2023	8,0000	0,00%	7,9800	8,1000	7,9200	16.219	130.031,50
13/6/2023	8,0000	-0,50%	8,1000	8,1800	7,9600	28.190	224.694,80
12/6/2023	8,0400	-0,25%	8,0600	8,0800	7,9600	15.280	122.507,10
09/6/2023	8,0600	1,00%	8,0000	8,0600	7,9000	14.473	114.978,04
08/6/2023	7,9800	0,00%	8,0600	8,0600	7,9600	30.800	245.895,06

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%