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
07/6/2023	8,0600	0,75%	8,0000	8,1200	7,9600	12.634	101.412,54
06/6/2023	8,0000	0,00%	8,0200	8,0600	8,0000	9.690	77.707,30
02/6/2023	8,0000	1,01%	8,0400	8,1200	7,9600	11.383	91.353,88
01/6/2023	7,9200	-1,74%	8,0600	8,1200	7,9200	21.688	173.061,74
31/5/2023	8,0600	-1,23%	8,1400	8,1600	8,0000	67.261	543.295,00
30/5/2023	8,1600	-0,49%	8,1400	8,1600	7,9000	19.014	154.319,18
29/5/2023	8,2000	0,49%	8,2600	8,2600	8,1200	47.844	392.373,92
26/5/2023	8,1600	3,82%	7,9800	8,3600	7,9400	22.286	180.240,80
25/5/2023	7,8600	7,08%	7,3600	7,8600	7,3600	23.452	182.133,76
24/5/2023	7,3400	0,27%	7,3400	7,4400	7,3200	6.415	47.047,90
23/5/2023	7,3200	0,00%	7,3000	7,3400	7,3000	7.130	52.153,60
22/5/2023	7,3200	1,95%	7,3000	7,3200	7,1800	8.112	58.978,92
19/5/2023	7,1800	2,57%	7,1600	7,1800	7,1400	11.868	84.973,68
18/5/2023	7,0000	0,00%	7,1000	7,1200	7,0000	8.531	60.384,86
17/5/2023	7,0000	-1,41%	7,1000	7,1000	6,9400	63.284	443.054,46
16/5/2023	7,1000	0,85%	7,0800	7,1000	6,9200	7.344	51.772,88
15/5/2023	7,0400	-0,85%	7,0000	7,0400	7,0000	2.070	14.570,00
12/5/2023	7,1000	0,00%	7,1000	7,1400	7,0400	5.850	41.383,68
11/5/2023	7,1000	2,31%	6,9600	7,1000	6,9400	5.216	36.379,64
10/5/2023	6,9400	1,17%	7,0000	7,0000	6,8800	9.839	68.439,68
09/5/2023	6,8600	0,00%	6,8200	6,9800	6,8000	56.100	385.898,60
08/5/2023	6,8600	-0,87%	6,9000	7,0000	6,8200	8.717	59.929,74
05/5/2023	6,9200	0,29%	7,0000	7,0000	6,9000	4.367	30.484,00
04/5/2023	6,9000	1,17%	6,9800	7,0000	6,9000	15.722	109.027,60
03/5/2023	6,8200	3,02%	6,7000	6,9000	6,6800	13.089	88.350,86
02/5/2023	6,6200	0,30%	6,6600	6,6600	6,6000	12.042	79.686,18
28/4/2023	6,6000	2,48%	6,5400	6,6600	6,5000	16.488	108.738,06
27/4/2023	6,4400	1,58%	6,4200	6,5400	6,4200	4.000	25.787,66
26/4/2023	6,3400	-0,94%	6,4200	6,5000	6,3400	7.274	46.563,98
25/4/2023	6,4000	-0,31%	6,5000	6,5200	6,3400	11.307	72.808,52
24/4/2023	6,4200	-0,62%	6,4000	6,4800	6,4000	7.764	50.081,00
21/4/2023	6,4600	0,94%	6,4400	6,4600	6,3600	4.427	28.463,98
20/4/2023	6,4000	-0,62%	6,4000	6,4400	6,4000	10.171	65.141,96
19/4/2023	6,4400	-0,31%	6,4600	6,4800	6,4000	4.352	28.019,96
18/4/2023	6,4600	-0,62%	6,5000	6,5000	6,4200	11.432	73.966,66
13/4/2023	6,5000	1,88%	6,3800	6,5000	6,3800	8.833	56.714,50
12/4/2023	6,3800	0,31%	6,4000	6,4200	6,3400	11.790	75.396,34
11/4/2023	6,3600	0,63%	6,4000	6,4000	6,3600	6.451	41.184,36
07/4/2023	6,3200	0,00%	6,4800	6,4800	6,3000	7.449	48.149,46
06/4/2023	6,3200	-0,94%	6,4800	6,4800	6,3000	7.449	48.149,46
05/4/2023	6,3800	-1,24%	6,4600	6,4800	6,3200	6.148	39.325,96
04/4/2023	6,4600	1,25%	6,3600	6,5400	6,3600	5.422	35.029,66
03/4/2023	6,3800	0,63%	6,3600	6,4000	6,2600	33.310	210.705,44
31/3/2023	6,3400	1,60%	6,3400	6,3600	6,3000	5.450	34.480,74
30/3/2023	6,2400	-1,58%	6,3600	6,3800	6,2200	18.472	117.185,72
29/3/2023	6,3400	-1,55%	6,3000	6,3600	6,3000	9.569	60.582,44
28/3/2023	6,4400	0,00%	6,4600	6,4600	6,3400	1.500	9.672,00
27/3/2023	6,4400	0,63%	6,4000	6,5400	6,4000	852	5.494,58
24/3/2023	6,4000	-1,23%	6,4800	6,4800	6,3000	4.266	27.294,64
23/3/2023	6,4800	2,86%	6,3600	6,5000	6,3000	10.377	66.475,30
22/3/2023	6,3000	-0,63%	6,3400	6,4600	6,3000	4.756	30.467,80
21/3/2023	6,3400	0,96%	6,2600	6,3800	6,2400	13.492	85.059,56
20/3/2023	6,2800	2,95%	6,1600	6,2800	6,1000	4.197	25.827,60
17/3/2023	6,1000	-0,65%	6,2400	6,3600	6,1000	13.530	83.872,04
16/3/2023	6,1400	0,33%	6,2400	6,2600	6,1400	4.337	26.803,14
15/3/2023	6,1200	-3,47%	6,3000	6,3000	6,1000	11.805	73.503,08
14/3/2023	6,3400	1,28%	6,3400	6,3800	6,2800	8.328	52.716,60
13/3/2023	6,2600	-4,86%	6,3400	6,4600	6,2400	11.214	71.567,02
10/3/2023	6,5800	0,00%	6,5200	6,5800	6,4600	5.877	38.338,26
09/3/2023	6,5800	2,81%	6,4000	6,5800	6,3800	12.396	79.742,44
08/3/2023	6,4000	0,95%	6,3600	6,4000	6,3200	24.459	156.373,00
07/3/2023	6,3400	1,28%	6,3200	6,3400	6,2800	12.237	77.029,96
06/3/2023	6,2600	-1,88%	6,3600	6,3600	6,2000	16.311	102.374,26
03/3/2023	6,3800	-0,31%	6,4200	6,4200	6,3000	10.500	67.023,00
02/3/2023	6,4000	0,95%	6,3200	6,4000	6,2600	5.175	32.724,68
01/3/2023	6,3400	0,32%	6,3600	6,4200	6,3400	4.141	26.411,14
28/2/2023	6,3200	-0,32%	6,3400	6,3600	6,2800	7.482	47.296,84
24/2/2023	6,3400	0,32%	6,3400	6,3400	6,2400	5.895	37.090,10
23/2/2023	6,3200	1,28%	6,2400	6,3200	6,2000	3.768	23.492,60
22/2/2023	6,2400	-0,32%	6,2400	6,3000	6,2400	5.901	36.936,28
21/2/2023	6,2600	0,00%	6,2600	6,3000	6,2400	5.420	33.969,00
20/2/2023	6,2600	0,64%	6,2000	6,3200	6,2000	9.730	60.874,22
17/2/2023	6,2200	0,32%	6,2000	6,2400	6,1200	12.388	76.754,32
16/2/2023	6,2000	-0,64%	6,1800	6,3400	6,1600	28.412	176.513,26
15/2/2023	6,2400	-0,95%	6,2800	6,2800	6,1600	5.911	36.859,44
14/2/2023	6,3000	1,29%	6,3000	6,3000	6,2600	4.446	27.976,54
13/2/2023	6,2200	1,97%	6,1200	6,2400	6,1200	6.006	37.211,92
10/2/2023	6,1000	-0,65%	6,1200	6,1200	6,0800	10.707	65.341,86
09/2/2023	6,1400	-0,65%	6,1800	6,1800	6,1200	13.069	80.416,34
08/2/2023	6,1800	1,31%	6,0800	6,2800	6,0800	99.556	614.300,28
07/2/2023	6,1000	-0,33%	6,1000	6,1800	6,0800	9.038	55.693,36
06/2/2023	6,1200	-1,29%	6,1800	6,2000	6,1000	10.914	67.414,08
03/2/2023	6,2000	-2,52%	6,3600	6,3600	6,1600	5.165	31.965,40
02/2/2023	6,3600	2,91%	6,1800	6,3600	6,1200	4.899	30.257,00
01/2/2023	6,1800	0,00%	6,1800	6,2000	6,1000	9.744	60.201,30
31/1/2023	6,1800	-0,32%	6,1800	6,2000	6,1400	11.214	69.220,96
30/1/2023	6,2000	1,31%	6,2000	6,3000	6,1400	20.842	129.142,08
27/1/2023	6,1200	-2,86%	6,3000	6,3000	6,1000	20.942	130.265,38
26/1/2023	6,3000	0,00%	6,3600	6,4000	6,2400	7.452	47.197,56
25/1/2023	6,3000	-0,63%	6,3600	6,3600	6,2800	9.055	57.396,40
24/1/2023	6,3400	-0,31%	6,3600	6,4000	6,2400	7.250	45.827,00
23/1/2023	6,3600	-1,24%	6,4200	6,4400	6,3000	14.387	91.788,20
20/1/2023	6,4400	-2,13%	6,4600	6,4600	6,4000	8.619	55.487,88
19/1/2023	6,5800	1,86%	6,4000	6,6000	6,3400	6.597	42.285,24
18/1/2023	6,4600	-0,31%	6,5000	6,5000	6,4000	6.162	39.831,12
17/1/2023	6,4800	1,25%	6,4000	6,4800	6,3200	9.131	58.285,34
16/1/2023	6,4000	-1,54%	6,4600	6,4600	6,4000	8.502	54.754,40
13/1/2023	6,5000	-0,61%	6,5000	6,5400	6,4800	14.692	95.643,60
12/1/2023	6,5400	-0,30%	6,5400	6,5600	6,5000	19.554	127.811,96
11/1/2023	6,5600	-0,30%	6,5800	6,6200	6,5600	4.850	31.849,00
10/1/2023	6,5800	0,00%	6,7000	6,7000	6,5200	4.896	32.455,52
09/1/2023	6,5800	1,54%	6,5200	6,6800	6,4200	5.014	32.958,24
05/1/2023	6,4800	1,25%	6,4400	6,5000	6,4200	11.004	70.978,32
04/1/2023	6,4000	0,31%	6,4000	6,4000	6,3800	4.417	28.218,80
03/1/2023	6,3800	-0,31%	6,3800	6,3800	6,3600	4.079	26.020,16
02/1/2023	6,4000	3,23%	6,2400	6,4000	6,2400	1.460	9.173,20
30/12/2022	6,2000	0,00%	6,2200	6,2200	6,0600	11.074	67.866,22
29/12/2022	6,2000	0,32%	6,1600	6,2400	6,1200	12.060	74.497,78
28/12/2022	6,1800	-2,22%	6,3200	6,3200	6,1600	9.163	57.536,68
27/12/2022	6,3200	0,00%	6,4000	6,4000	6,3200	3.405	21.745,20
23/12/2022	6,3200	-1,25%	6,3000	6,3800	6,2000	2.122	13.252,28
22/12/2022	6,4000	1,91%	6,2000	6,4400	6,2000	4.527	28.965,44
21/12/2022	6,2800	1,62%	6,2200	6,3400	6,2200	1.840	11.512,60
20/12/2022	6,1800	-2,83%	6,2800	6,2800	6,1600	11.711	72.677,20
19/12/2022	6,3600	0,00%	6,4000	6,4000	6,3600	2.610	16.651,80
16/12/2022	6,3600	-1,55%	6,4200	6,4200	6,3600	2.315	14.765,60
15/12/2022	6,4600	4,53%	6,2000	6,4600	6,2000	12.916	81.889,04
14/12/2022	6,1800	3,00%	6,0000	6,2200	6,0000	7.629	46.519,34
13/12/2022	6,0000	0,67%	5,9600	6,0000	5,9600	20.864	124.953,80
12/12/2022	5,9600	-0,67%	5,8800	5,9800	5,8800	8.500	50.419,80
09/12/2022	6,0000	0,00%	5,9400	6,0400	5,9200	19.257	114.589,40
08/12/2022	6,0000	2,04%	5,9800	6,0000	5,8800	5.270	31.232,84
07/12/2022	5,8800	-2,00%	6,0000	6,1000	5,7800	13.802	81.117,26
06/12/2022	6,0000	0,33%	6,0000	6,0400	5,9800	5.806	34.841,10
05/12/2022	5,9800	1,70%	5,9000	6,0200	5,8400	62.436	373.388,64
02/12/2022	5,8800	-1,67%	5,9200	5,9200	5,8200	20.384	119.960,10
01/12/2022	5,9800	0,00%	6,0000	6,0000	5,9000	11.190	66.685,80
30/11/2022	5,9800	-0,33%	6,0000	6,0000	5,8800	5.382	32.002,74
29/11/2022	6,0000	0,33%	6,0000	6,0000	5,7600	44.197	263.543,04
28/11/2022	5,9800	-2,92%	6,0000	6,1400	5,9600	17.605	106.030,66
25/11/2022	6,1600	-1,28%	6,2800	6,2800	6,1200	4.923	30.452,28
24/11/2022	6,2400	2,30%	6,2000	6,4000	6,1800	17.344	108.351,46
23/11/2022	6,1000	1,67%	5,9000	6,1400	5,9000	6.260	37.984,00
22/11/2022	6,0000	2,74%	5,9000	6,0000	5,8200	7.200	42.247,08
21/11/2022	5,8400	2,46%	5,8200	5,9200	5,8200	14.324	83.726,46
18/11/2022	5,7000	-5,00%	5,9200	6,0000	5,7000	17.621	104.620,96
17/11/2022	6,0000	2,04%	5,9000	6,0000	5,7800	16.260	95.884,40
16/11/2022	5,8800	1,73%	5,8000	5,8800	5,7600	35.997	208.856,44
15/11/2022	5,7800	0,35%	5,7800	5,8600	5,7000	7.380	42.844,22
14/11/2022	5,7600	0,00%	5,6400	5,8200	5,6400	11.791	67.779,96
11/11/2022	5,7600	0,70%	5,7400	5,9000	5,7200	9.610	55.819,40
10/11/2022	5,7200	2,14%	5,6600	5,7400	5,6000	3.794	21.351,86
09/11/2022	5,6000	2,56%	5,4600	5,6400	5,4600	2.350	12.931,16
08/11/2022	5,4600	1,11%	5,4000	5,5000	5,4000	4.462	24.438,40
07/11/2022	5,4000	0,00%	5,4200	5,4400	5,4000	2.902	15.766,80
04/11/2022	5,4000	1,12%	5,3600	5,4000	5,3600	6.174	33.244,82
03/11/2022	5,3400	0,75%	5,3400	5,4000	5,3000	9.763	52.037,80
02/11/2022	5,3000	0,00%	5,3000	5,3400	5,2800	54.707	290.276,10
01/11/2022	5,3000	-1,49%	5,3000	5,3400	5,3000	44.736	237.238,66
31/10/2022	5,3800	-0,74%	5,4000	5,4000	5,3600	4.902	26.402,76
27/10/2022	5,4200	2,26%	5,3600	5,4400	5,3600	6.000	32.342,00
26/10/2022	5,3000	-0,75%	5,3000	5,3800	5,3000	45.258	240.132,40
25/10/2022	5,3400	0,00%	5,3000	5,3800	5,3000	5.350	28.542,94
24/10/2022	5,3400	-0,37%	5,3200	5,3800	5,2800	5.900	31.412,00
21/10/2022	5,3600	0,75%	5,3200	5,4200	5,2400	9.302	49.243,00
20/10/2022	5,3200	1,14%	5,2800	5,3400	5,2800	5.050	26.912,00
19/10/2022	5,2600	-0,75%	5,3200	5,3800	5,2600	6.696	35.548,48
18/10/2022	5,3000	-1,49%	5,3800	5,3800	5,3000	11.802	62.763,62
17/10/2022	5,3800	-0,74%	5,4200	5,4200	5,3800	2.820	15.273,42
14/10/2022	5,4200	2,26%	5,3800	5,5000	5,3600	5.650	30.535,60
13/10/2022	5,3000	0,00%	5,3200	5,3800	5,3000	18.360	97.833,52
12/10/2022	5,3000	-1,85%	5,4400	5,4400	5,3000	9.950	53.322,00
11/10/2022	5,4000	-1,46%	5,4200	5,4200	5,4000	2.800	15.126,00
10/10/2022	5,4800	-0,36%	5,4200	5,5000	5,3600	4.072	22.020,74
07/10/2022	5,5000	1,85%	5,3800	5,5600	5,3800	19.655	107.972,30
06/10/2022	5,4000	4,25%	5,2000	5,4200	5,1800	4.145	22.036,62
05/10/2022	5,1800	1,57%	5,1000	5,2200	5,1000	4.254	21.979,72
04/10/2022	5,1000	0,00%	5,1200	5,2000	5,0600	4.900	25.161,98
03/10/2022	5,1000	0,79%	5,0200	5,1200	4,9800	9.512	47.838,82
30/9/2022	5,0600	0,00%	5,0800	5,1200	4,9600	4.483	22.713,34
29/9/2022	5,0600	-1,17%	5,1000	5,1200	5,0200	10.552	53.519,46
28/9/2022	5,1200	1,19%	5,0000	5,1200	4,9500	33.278	166.922,14
27/9/2022	5,0600	2,22%	5,0200	5,0800	5,0000	4.163	20.933,98
26/9/2022	4,9500	-2,56%	5,0000	5,0200	4,8800	9.053	44.930,78
23/9/2022	5,0800	-4,87%	5,3400	5,3400	5,0000	17.602	90.323,60
22/9/2022	5,3400	1,52%	5,3000	5,3800	5,3000	5.280	28.241,30
21/9/2022	5,2600	-2,95%	5,4000	5,4000	5,1600	9.477	50.373,00
20/9/2022	5,4200	0,37%	5,4400	5,4400	5,4000	6.010	32.516,00
19/9/2022	5,4000	0,75%	5,4000	5,4000	5,4000	6.400	34.560,00
16/9/2022	5,3600	-1,47%	5,4400	5,4600	5,3600	2.347	12.675,80
15/9/2022	5,4400	0,74%	5,5400	5,5600	5,4400	12.556	69.222,28
14/9/2022	5,4000	0,00%	5,3600	5,5400	5,3600	52.857	288.431,88
13/9/2022	5,4000	1,89%	5,3600	5,5400	5,3200	5.484	29.738,98
12/9/2022	5,3000	-0,38%	5,3200	5,4200	5,3000	12.086	64.423,84
09/9/2022	5,3200	-1,48%	5,5000	5,5000	5,2800	13.901	74.186,20
08/9/2022	5,4000	0,00%	5,3800	5,5000	5,3800	8.039	43.430,14
07/9/2022	5,4000	-2,17%	5,5000	5,5000	5,2200	32.117	173.352,88
06/9/2022	5,5200	0,36%	5,5400	5,6200	5,5000	22.015	121.338,30
05/9/2022	5,5000	-3,51%	5,7400	5,7400	5,4600	17.600	97.019,50
02/9/2022	5,7000	2,52%	5,6200	5,7600	5,5800	9.475	53.592,24
01/9/2022	5,5600	1,46%	5,4600	5,6400	5,4000	6.951	37.866,24
31/8/2022	5,4800	-0,36%	5,5000	5,6000	5,4000	13.121	72.098,08
30/8/2022	5,5000	-3,51%	5,6800	5,7200	5,5000	20.336	115.066,84
29/8/2022	5,7000	-3,72%	5,8600	5,8600	5,6400	11.911	68.405,74
26/8/2022	5,9200	0,34%	5,9800	5,9800	5,9000	4.645	27.495,50
25/8/2022	5,9000	-1,34%	6,0000	6,0000	5,8800	7.532	44.701,00
24/8/2022	5,9800	-0,66%	6,0200	6,0200	5,9800	5.298	31.770,00
23/8/2022	6,0200	-0,66%	6,0200	6,0800	6,0200	7.100	42.787,40
22/8/2022	6,0600	0,00%	6,0400	6,0800	6,0200	4.395	26.593,90
19/8/2022	6,0600	-0,66%	6,1200	6,1400	6,0600	8.738	53.320,88
18/8/2022	6,1000	-1,29%	6,1400	6,1600	6,0000	13.993	85.255,50
17/8/2022	6,1800	3,00%	6,1200	6,2400	6,0200	12.294	75.393,14
16/8/2022	6,0000	0,67%	5,9800	6,1200	5,9800	14.438	87.092,72
12/8/2022	5,9600	-0,67%	6,0200	6,0200	5,9600	5.765	34.537,72
11/8/2022	6,0000	-1,32%	6,0800	6,0800	5,9800	16.418	98.946,94
10/8/2022	6,0800	3,40%	5,9600	6,1600	5,9600	12.041	72.524,96
09/8/2022	5,8800	-0,34%	6,0000	6,0000	5,8800	10.630	63.165,00
08/8/2022	5,9000	-1,34%	6,0200	6,0200	5,7800	2.052	12.198,28
05/8/2022	5,9800	3,10%	5,8800	5,9800	5,8000	3.666	21.424,60
04/8/2022	5,8000	0,00%	5,9200	5,9800	5,7600	64.109	372.140,58
03/8/2022	5,8000	1,75%	5,7000	5,8600	5,7000	915	5.274,50
02/8/2022	5,7000	0,00%	5,6600	5,7000	5,6400	15.110	86.050,92
01/8/2022	5,7000	0,00%	5,6200	5,7400	5,6200	11.225	63.928,06
29/7/2022	5,7000	0,71%	5,6000	5,7000	5,6000	15.110	85.973,00
28/7/2022	5,6600	-2,75%	5,7000	5,7000	5,6400	6.761	38.253,88
27/7/2022	5,8200	-1,02%	5,8600	5,8800	5,7800	11.146	64.782,48
26/7/2022	5,8800	-0,68%	5,9000	5,9200	5,8800	2.680	15.828,40
25/7/2022	5,9200	0,34%	5,9200	5,9200	5,9000	3.084	18.255,60
22/7/2022	5,9000	0,00%	5,9800	5,9800	5,9000	4.195	25.013,74
21/7/2022	5,9000	-1,67%	6,0200	6,0200	5,9000	1.924	11.556,34
20/7/2022	6,0000	1,69%	5,9600	6,0000	5,9000	2.400	14.302,04
19/7/2022	5,9000	0,00%	5,9000	5,9000	5,9000	2.041	12.041,90
18/7/2022	5,9000	1,03%	5,7400	5,9000	5,7400	2.270	13.249,28
15/7/2022	5,8400	4,29%	5,5800	5,9000	5,5800	3.336	18.821,64
14/7/2022	5,6000	-0,36%	5,6000	5,6800	5,5200	58.304	326.428,70
13/7/2022	5,6200	1,81%	5,5200	5,6200	5,5200	60.526	338.694,58
12/7/2022	5,5200	-4,17%	5,7600	5,7600	5,5200	2.434	13.786,38
11/7/2022	5,7600	2,86%	5,5000	5,7600	5,5000	2.881	16.274,04
08/7/2022	5,6000	0,00%	5,6000	5,7000	5,5600	2.499	14.006,62
07/7/2022	5,6000	0,36%	5,6200	5,6200	5,5600	3.234	18.057,44
06/7/2022	5,5800	3,33%	5,4600	5,7200	5,4600	4.440	24.617,16
05/7/2022	5,4000	-1,82%	5,5000	5,5000	5,3400	6.332	34.272,78
04/7/2022	5,5000	0,00%	5,5000	5,5000	5,4600	3.014	16.529,00
01/7/2022	5,5000	1,85%	5,4200	5,5400	5,4000	1.378	7.516,72
30/6/2022	5,4000	0,00%	5,4000	5,4000	5,3000	3.377	18.089,30
29/6/2022	5,4000	-3,57%	5,5800	5,5800	5,3000	60.906	331.573,52
28/6/2022	5,6000	-2,44%	5,8200	5,8400	5,5000	7.707	43.664,74
27/6/2022	5,7400	1,41%	5,6600	5,8000	5,6600	140	802,20
24/6/2022	5,6600	-0,70%	5,7400	5,7400	5,6000	3.553	20.182,06
23/6/2022	5,7000	0,35%	5,7600	5,7600	5,6800	2.605	14.956,50
22/6/2022	5,6800	-1,39%	5,7000	5,8200	5,6000	3.902	22.383,42
21/6/2022	5,7600	1,41%	5,7600	5,8800	5,6200	2.375	13.691,14
20/6/2022	5,6800	-0,70%	5,8200	5,8200	5,6000	4.811	27.321,24
17/6/2022	5,7200	3,62%	5,6800	5,8400	5,5400	7.181	40.807,40
16/6/2022	5,5200	-3,50%	5,8800	5,8800	5,5000	5.537	31.641,86
15/6/2022	5,7200	0,35%	6,0000	6,0000	5,6600	6.105	35.522,66
14/6/2022	5,7000	-4,36%	5,7800	5,8400	5,6000	29.422	168.103,68
10/6/2022	5,9600	-0,67%	5,9400	5,9800	5,8600	3.228	19.027,74
09/6/2022	6,0000	0,00%	6,0000	6,0600	6,0000	2.597	15.669,60
08/6/2022	6,0000	0,00%	5,9800	6,0600	5,9400	14.675	88.041,22
07/6/2022	6,0000	-0,99%	6,0000	6,0000	5,9400	58.569	351.347,00
06/6/2022	6,0600	1,00%	6,0600	6,1000	6,0000	2.625	15.904,12
03/6/2022	6,0000	-0,66%	5,9600	6,0600	5,9400	34.361	206.086,70
02/6/2022	6,0400	-2,58%	6,2000	6,2000	6,0200	57.400	345.030,00
01/6/2022	6,2000	-1,59%	6,2800	6,2800	6,0400	5.805	35.892,74
31/5/2022	6,3000	-1,25%	6,3800	6,3800	6,2600	5.674	35.786,68
30/5/2022	6,3800	-0,93%	6,4400	6,4400	6,3000	2.307	14.742,34
27/5/2022	6,4400	0,00%	6,4400	6,4400	6,4400	2.000	12.880,00
26/5/2022	6,4400	-0,31%	6,4600	6,4600	6,4000	12.450	80.158,00
25/5/2022	6,4600	0,00%	6,4400	6,4800	6,4000	12.033	77.636,52
24/5/2022	6,4600	-0,62%	6,3000	6,4600	6,3000	2.650	16.936,24
23/5/2022	6,5000	1,56%	6,4000	6,5800	6,4000	968	6.287,22
20/5/2022	6,4000	1,59%	6,3000	6,4200	6,3000	2.842	18.208,38
19/5/2022	6,3000	-1,87%	6,3000	6,3600	6,2800	2.152	13.576,82
18/5/2022	6,4200	1,26%	6,4600	6,5400	6,3800	3.000	19.244,60
17/5/2022	6,3400	0,63%	6,4600	6,5400	6,3000	4.343	28.006,46
16/5/2022	6,3000	-2,48%	6,5200	6,5200	6,2400	7.565	47.947,94
13/5/2022	6,4600	-0,31%	6,5200	6,5200	6,4000	3.196	20.618,88
12/5/2022	6,4800	-1,82%	6,5400	6,6800	6,3000	14.190	91.370,96
11/5/2022	6,6000	2,48%	6,4200	6,6000	6,4200	2.968	19.183,80
10/5/2022	6,4400	-0,31%	6,4600	6,5800	6,2000	18.137	115.972,74
09/5/2022	6,4600	-0,62%	6,2600	6,5400	6,2600	10.654	69.101,42
06/5/2022	6,5000	-4,41%	6,7400	6,7400	6,2600	19.766	127.793,56
05/5/2022	6,8000	-0,58%	6,8200	6,9000	6,7800	3.719	25.342,82
04/5/2022	6,8400	0,00%	6,9200	6,9200	6,7800	9.396	63.917,52
03/5/2022	6,8400	-2,29%	7,0000	7,0000	6,7200	7.408	50.451,50
29/4/2022	7,0000	-1,13%	7,1200	7,1400	6,9400	4.550	31.962,50
28/4/2022	7,0800	-0,28%	7,0000	7,1000	7,0000	5.200	36.578,00
27/4/2022	7,1000	-1,39%	7,1000	7,1600	6,9400	14.280	100.842,46
26/4/2022	7,2000	-1,10%	7,2400	7,2400	7,1400	4.881	35.036,36
21/4/2022	7,2800	-2,93%	7,4000	7,4400	7,0600	57.323	414.493,48
20/4/2022	7,5000	1,35%	7,5200	7,5200	7,4800	3.440	25.755,26
19/4/2022	7,4000	-1,86%	7,5200	7,6000	7,4000	11.952	89.488,32
14/4/2022	7,5400	0,53%	7,5200	7,5600	7,5000	2.382	17.960,86
13/4/2022	7,5000	2,46%	7,3400	7,5000	7,3200	5.799	42.987,72
12/4/2022	7,3200	1,67%	7,2000	7,3400	7,1000	32.593	234.614,42
11/4/2022	7,2000	-0,28%	7,3000	7,3000	7,1000	16.410	117.540,30
08/4/2022	7,2200	-1,10%	7,3000	7,4200	7,1800	22.929	165.675,40
07/4/2022	7,3000	2,24%	7,1600	7,5000	7,1200	12.690	92.093,56
06/4/2022	7,1400	-1,92%	7,2800	7,2800	7,1000	6.161	44.322,96
05/4/2022	7,2800	-0,27%	7,3000	7,3000	7,1800	13.281	96.153,80
04/4/2022	7,3000	-2,67%	7,4000	7,4000	7,2600	23.616	172.747,66
01/4/2022	7,5000	3,88%	7,2400	7,5800	7,2400	27.641	202.232,78
31/3/2022	7,2200	-1,10%	7,3000	7,3800	7,0800	13.240	96.092,84
30/3/2022	7,3000	0,00%	7,3000	7,4000	7,2800	10.370	75.794,40
29/3/2022	7,3000	1,96%	7,2800	7,4800	7,2200	7.038	51.485,72
28/3/2022	7,1600	0,00%	7,2200	7,3400	7,1400	11.317	81.647,20
25/3/2022	7,1600	0,00%	7,2800	7,3000	7,1600	6.802	48.980,12
24/3/2022	7,1600	-1,65%	7,2800	7,3000	7,1600	6.802	48.980,12
23/3/2022	7,2800	0,00%	7,4800	7,4800	7,2000	10.478	76.849,70

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.%