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
22/3/2022	7,3400	-2,65%	7,6000	7,6000	7,3200	9.430	69.888,54
21/3/2022	7,5400	0,80%	7,6200	7,7200	7,4400	4.936	37.618,72
18/3/2022	7,4800	1,36%	7,4400	7,4800	7,4400	2.145	16.041,28
17/3/2022	7,3800	-1,60%	7,5600	7,5600	7,3000	2.061	15.293,00
16/3/2022	7,5000	0,00%	7,5000	7,5600	7,4800	10.281	77.197,34
15/3/2022	7,5000	1,35%	7,3800	7,7000	7,3800	9.245	69.373,56
14/3/2022	7,4000	0,27%	7,4800	7,6400	7,3800	4.925	37.051,60
11/3/2022	7,3800	1,10%	7,3200	7,5000	7,2800	7.394	54.445,62
10/3/2022	7,3000	-1,62%	7,6200	7,6200	7,3000	13.730	101.815,94
09/3/2022	7,4200	-0,80%	7,4800	7,6600	7,4200	17.361	131.659,86
08/3/2022	7,4800	-0,27%	7,0800	7,5400	7,0800	16.470	120.513,02
04/3/2022	7,5000	-4,09%	7,6400	7,6800	7,5000	3.654	27.548,00
03/3/2022	7,8200	5,96%	7,3800	7,9000	7,3600	37.313	277.073,14
02/3/2022	7,3800	-0,54%	7,4000	7,4000	7,3000	5.391	39.596,60
01/3/2022	7,4200	-0,54%	7,5200	7,6400	7,4000	9.047	67.444,44
28/2/2022	7,4600	-1,84%	7,6000	7,6000	7,3200	9.201	68.562,00
25/2/2022	7,6000	3,26%	7,3000	7,7400	7,3000	6.723	50.928,04
24/2/2022	7,3600	-6,84%	7,5200	7,9000	7,1200	48.116	357.568,76
23/2/2022	7,9000	0,00%	8,0200	8,0200	7,7000	10.799	84.685,38
22/2/2022	7,9000	-0,75%	7,8200	7,9800	7,7800	5.654	44.774,46
21/2/2022	7,9600	-0,25%	7,9800	8,1800	7,9000	6.859	54.848,36
18/2/2022	7,9800	0,25%	8,0000	8,0600	7,9600	8.820	70.586,26
17/2/2022	7,9600	-0,75%	8,0000	8,0400	7,9600	5.942	47.643,20
16/2/2022	8,0200	-1,47%	8,1600	8,1800	8,0200	11.290	91.426,46
15/2/2022	8,1400	-0,97%	8,1800	8,2600	8,1200	9.943	81.370,68
14/2/2022	8,2200	0,24%	8,1200	8,2600	7,9600	18.529	149.361,66
11/2/2022	8,2000	-0,73%	8,2600	8,2600	8,1600	4.599	37.703,42
10/2/2022	8,2600	-0,48%	8,3000	8,3800	8,2200	31.637	262.522,10
09/2/2022	8,3000	-2,35%	8,4600	8,4600	8,1400	17.603	145.906,42
08/2/2022	8,5000	1,92%	8,3800	8,5000	8,2200	8.022	66.448,86
07/2/2022	8,3400	-0,48%	8,3600	8,4000	8,3000	3.348	27.929,34
04/2/2022	8,3800	2,20%	8,1600	8,3800	8,1600	3.642	30.116,66
03/2/2022	8,2000	-2,38%	8,4400	8,4400	8,1600	2.599	21.694,20
02/2/2022	8,4000	0,24%	8,4400	8,4400	8,3800	3.757	31.511,24
01/2/2022	8,3800	0,72%	8,5400	8,5400	8,3400	2.746	23.057,08
31/1/2022	8,3200	0,24%	8,2600	8,3400	8,2600	2.600	21.664,00
28/1/2022	8,3000	-2,35%	8,5000	8,5000	8,0000	31.466	260.081,88
27/1/2022	8,5000	2,41%	8,4600	8,5000	8,3000	7.571	63.734,74
26/1/2022	8,3000	0,00%	8,3200	8,4400	8,3000	3.863	32.292,86
25/1/2022	8,3000	0,73%	8,2200	8,3200	8,2200	4.695	38.952,40
24/1/2022	8,2400	0,24%	8,1800	8,2400	8,1800	4.496	36.999,04
21/1/2022	8,2200	-3,29%	8,4600	8,5000	8,2200	25.199	212.121,34
20/1/2022	8,5000	0,95%	8,4000	8,5200	8,4000	13.817	117.315,78
19/1/2022	8,4200	-0,71%	8,5000	8,5600	8,4200	9.026	76.745,82
18/1/2022	8,4800	-1,17%	8,4400	8,5400	8,3600	31.992	271.714,00
17/1/2022	8,5800	1,42%	8,6000	8,6000	8,5600	6.840	58.711,60
14/1/2022	8,4600	0,71%	8,5200	8,7000	8,4600	66.530	564.807,82
13/1/2022	8,4000	-1,18%	8,5000	8,8400	8,4000	52.216	449.679,72
12/1/2022	8,5000	2,41%	8,3600	8,6600	8,3400	54.515	463.565,10
11/1/2022	8,3000	0,00%	8,3000	8,4000	8,2800	10.995	91.466,96
10/1/2022	8,3000	-1,43%	8,3600	8,4000	8,3000	2.418	20.244,94
07/1/2022	8,4200	-0,94%	8,4000	8,5000	8,4000	3.789	31.898,42
05/1/2022	8,5000	0,00%	8,5000	8,5200	8,4800	4.300	36.512,00
04/1/2022	8,5000	0,00%	8,5800	8,7600	8,5000	13.759	118.077,50
03/1/2022	8,5000	0,00%	8,4800	8,5000	8,4000	4.262	36.132,64
31/12/2021	8,5000	1,19%	8,5000	8,5000	8,4000	10.450	88.145,20
30/12/2021	8,4000	-1,18%	8,4000	8,5200	8,4000	4.974	41.805,50
29/12/2021	8,5000	0,00%	8,4200	8,5000	8,2200	3.245	27.425,70
28/12/2021	8,5000	0,00%	8,3800	8,5000	8,1600	5.614	47.319,54
27/12/2021	8,5000	0,00%	8,5000	8,5000	8,1800	5.149	43.594,28
23/12/2021	8,5000	3,41%	8,2200	8,5000	8,1800	5.148	43.112,40
22/12/2021	8,2200	-0,48%	8,2200	8,2200	8,1800	2.110	17.264,20
21/12/2021	8,2600	2,74%	8,0400	8,2600	7,9800	6.820	55.441,70
20/12/2021	8,0400	-0,25%	7,9200	8,0400	7,8800	7.940	63.680,94
17/12/2021	8,0600	0,00%	8,0400	8,0600	7,9600	3.622	29.067,52
16/12/2021	8,0600	0,50%	8,0800	8,1800	8,0000	6.110	49.548,16
15/12/2021	8,0200	-0,25%	8,0200	8,1000	8,0000	4.813	38.618,96
14/12/2021	8,0400	-2,19%	8,0000	8,1600	8,0000	4.246	34.165,24
13/12/2021	8,2200	1,48%	8,1000	8,2200	8,0600	3.025	24.455,20
10/12/2021	8,1000	0,75%	8,0800	8,2200	8,0800	1.500	12.195,98
09/12/2021	8,0400	-3,60%	8,1800	8,2200	8,0400	3.666	29.913,50
08/12/2021	8,3400	0,48%	8,3200	8,3600	8,3000	2.045	17.045,50
07/12/2021	8,3000	0,00%	8,3000	8,3000	8,3000	1.000	8.300,00
06/12/2021	8,3000	0,00%	8,3400	8,3600	8,2800	25.708	213.496,34
03/12/2021	8,3000	0,00%	8,3600	8,4400	8,3000	5.953	49.496,90
02/12/2021	8,3000	-1,89%	8,1000	8,4600	8,1000	30.234	251.102,24
01/12/2021	8,4600	6,02%	8,0200	8,4600	8,0200	2.030	16.532,68
30/11/2021	7,9800	1,01%	7,9000	8,4400	7,8400	39.978	327.723,22
29/11/2021	7,9000	-1,99%	8,1000	8,1000	7,9000	1.600	12.825,14
26/11/2021	8,0600	-3,36%	8,4200	8,4200	8,0000	18.221	146.424,92
25/11/2021	8,3400	-1,88%	8,5000	8,5000	8,3000	8.508	71.574,52
24/11/2021	8,5000	2,41%	8,3000	8,5000	8,1600	4.487	37.005,82
23/11/2021	8,3000	-2,58%	8,5000	8,5000	8,1800	6.472	54.251,92
22/11/2021	8,5200	3,15%	8,2200	8,5600	8,1400	8.067	67.184,34
19/11/2021	8,2600	-2,36%	8,5200	8,5200	8,1400	8.989	74.192,70
18/11/2021	8,4600	-0,47%	8,5000	8,5800	8,1800	11.631	98.462,56
17/11/2021	8,5000	0,00%	8,5400	8,5400	8,4600	2.885	24.470,88
16/11/2021	8,5000	1,92%	8,4400	8,5000	8,3600	18.703	158.484,60
15/11/2021	8,3400	0,72%	8,3600	8,3800	8,2800	5.905	49.110,22
12/11/2021	8,2800	0,00%	8,3600	8,3600	8,2800	2.660	22.096,02
11/11/2021	8,2800	0,00%	8,3000	8,3000	8,2800	3.570	29.601,78
10/11/2021	8,2800	0,49%	8,3000	8,3000	8,2600	4.023	33.351,34
09/11/2021	8,2400	1,98%	8,1800	8,2800	8,1000	4.416	35.976,30
08/11/2021	8,0800	1,51%	8,1600	8,1800	7,9200	3.483	27.843,40
05/11/2021	7,9600	0,00%	7,9800	7,9800	7,9000	2.045	16.218,60
04/11/2021	7,9600	0,76%	7,9800	7,9800	7,9000	2.584	20.543,60
03/11/2021	7,9000	0,00%	7,9600	8,0200	7,9000	8.346	66.223,10
02/11/2021	7,9000	-1,00%	8,1000	8,1000	7,9000	3.001	24.005,26
01/11/2021	7,9800	0,00%	7,7200	7,9800	7,7200	10.649	84.544,94
29/10/2021	7,9800	-0,50%	7,8800	8,0600	7,8800	6.276	50.108,48
27/10/2021	8,0200	-3,14%	8,3600	8,3800	8,0000	38.791	321.436,42
26/10/2021	8,2800	0,98%	8,0600	8,3000	8,0400	4.067	33.449,10
25/10/2021	8,2000	-1,20%	8,3000	8,3000	8,2000	5.648	46.398,60
22/10/2021	8,3000	2,47%	8,1000	8,3800	8,1000	38.995	324.636,62
21/10/2021	8,1000	-3,57%	8,4200	8,4200	8,0200	6.282	51.543,10
20/10/2021	8,4000	1,20%	8,3200	8,4600	8,2600	56.272	472.042,00
19/10/2021	8,3000	3,23%	8,0400	8,3000	7,9800	69.819	569.117,34
18/10/2021	8,0400	1,01%	7,9600	8,0600	7,8000	79.832	633.848,78
15/10/2021	7,9600	4,19%	7,6000	7,9800	7,6000	75.554	589.940,16
14/10/2021	7,6400	1,60%	7,6800	7,7200	7,5000	19.860	150.619,74
13/10/2021	7,5200	0,80%	7,5000	7,5600	7,4600	26.843	201.171,86
12/10/2021	7,4600	0,81%	7,4600	7,4600	7,3000	29.715	221.035,26
11/10/2021	7,4000	-3,90%	7,7000	7,7000	7,4000	11.702	87.881,26
08/10/2021	7,7000	1,85%	7,5200	7,7000	7,4000	26.704	201.401,16
07/10/2021	7,5600	2,16%	7,4000	7,5600	7,3000	65.516	483.047,40
06/10/2021	7,4000	1,65%	7,3000	7,4000	7,2000	34.664	254.576,44
05/10/2021	7,2800	-1,62%	7,5000	7,5000	7,2800	6.038	44.342,52
04/10/2021	7,4000	-2,12%	7,6200	7,6200	7,2200	13.817	102.401,70
01/10/2021	7,5600	-0,79%	7,6200	7,6200	7,5000	326	2.465,12
30/9/2021	7,6200	-1,04%	7,7000	7,7200	7,5600	6.299	48.014,36
29/9/2021	7,7000	0,00%	7,6000	7,7400	7,6000	16.774	128.660,14
28/9/2021	7,7000	0,26%	7,6800	7,7800	7,5200	16.377	125.699,24
27/9/2021	7,6800	0,52%	7,6000	7,7200	7,5800	14.815	112.936,96
24/9/2021	7,6400	2,41%	7,4000	7,6600	7,1000	44.252	328.728,88
23/9/2021	7,4600	-6,05%	8,0000	8,0800	7,3200	43.488	329.255,08
22/9/2021	7,9400	-2,46%	8,1000	8,1600	7,9200	8.931	71.764,42
21/9/2021	8,1400	0,49%	8,1400	8,2000	7,9800	7.746	62.711,62
20/9/2021	8,1000	-3,34%	8,3000	8,3000	8,0600	4.310	35.127,42
17/9/2021	8,3800	0,00%	8,4000	8,4600	8,3000	16.226	135.911,24
16/9/2021	8,3800	-0,48%	8,3000	8,4000	8,2400	43.599	365.038,74
15/9/2021	8,4200	-1,86%	8,2400	8,5000	8,2400	2.355	19.790,00
14/9/2021	8,5800	2,14%	8,4400	8,6600	8,4200	17.406	149.533,40
13/9/2021	8,4000	2,44%	8,2600	8,6000	8,1000	9.689	79.669,62
10/9/2021	8,2000	2,24%	8,0200	8,2000	8,0200	1.334	10.814,80
09/9/2021	8,0200	-2,43%	8,1000	8,3000	8,0200	9.772	79.439,40
08/9/2021	8,2200	-1,44%	8,0400	8,3000	8,0400	3.939	32.262,76
07/9/2021	8,3400	0,24%	8,3000	8,3800	8,2600	4.631	38.448,94
06/9/2021	8,3200	-2,35%	8,3600	8,5000	8,3200	3.416	28.589,94
03/9/2021	8,5200	0,00%	8,5200	8,5800	8,3400	4.123	35.123,80
02/9/2021	8,5200	1,43%	8,3200	8,5200	8,3200	4.981	42.375,56
01/9/2021	8,4000	-1,41%	8,4000	8,5800	8,4000	3.158	26.988,74
31/8/2021	8,5200	0,71%	8,4400	8,5800	8,4400	2.561	21.812,94
30/8/2021	8,4600	-0,47%	8,3000	8,5600	8,3000	6.606	56.195,10
27/8/2021	8,5000	0,00%	8,5000	8,5000	8,3200	15.358	129.802,02
26/8/2021	8,5000	-0,23%	8,5000	8,6000	8,4400	14.781	125.976,12
25/8/2021	8,5200	0,24%	8,4400	8,5600	8,4400	6.082	51.706,90
24/8/2021	8,5000	2,41%	8,4000	8,5000	8,3600	2.226	18.756,80
23/8/2021	8,3000	-2,35%	8,5400	8,5400	8,3000	775	6.528,90
20/8/2021	8,5000	1,92%	8,3200	8,5400	8,2600	6.146	51.837,06
19/8/2021	8,3400	-2,57%	8,4400	8,4400	8,3000	5.611	46.785,34
18/8/2021	8,5600	2,15%	8,3800	8,5800	8,3800	2.733	23.208,84
17/8/2021	8,3800	0,96%	8,3400	8,4000	8,2600	2.256	18.777,80
16/8/2021	8,3000	-1,66%	8,3000	8,5000	8,3000	2.867	23.965,06
13/8/2021	8,4400	-1,40%	8,2400	8,5800	8,2400	3.252	27.486,80
12/8/2021	8,5600	-0,70%	8,5400	8,6000	8,5000	3.889	33.318,66
11/8/2021	8,6200	-0,23%	8,5000	8,7400	8,5000	4.820	41.647,28
10/8/2021	8,6400	-0,46%	8,6000	8,6800	8,5800	2.661	22.991,98
09/8/2021	8,6800	-0,69%	8,7400	8,7400	8,6600	1.540	13.381,00
06/8/2021	8,7400	-0,46%	8,8200	8,8200	8,7400	420	3.687,20
05/8/2021	8,7800	0,00%	8,8600	8,8600	8,7600	3.638	31.979,84
04/8/2021	8,7800	0,00%	8,7600	8,8200	8,7600	3.694	32.441,50
03/8/2021	8,7800	-0,23%	8,7600	8,8200	8,7600	4.296	37.769,54
02/8/2021	8,8000	0,00%	8,8000	8,9400	8,8000	8.187	72.760,64
30/7/2021	8,8000	1,38%	8,6800	8,8000	8,5800	14.719	127.644,18
29/7/2021	8,6800	-3,13%	8,9600	8,9600	8,6600	13.709	120.174,24
28/7/2021	8,9600	1,36%	8,8400	8,9600	8,7400	7.187	63.701,94
27/7/2021	8,8400	0,23%	8,9000	8,9000	8,8400	7.060	62.527,00
26/7/2021	8,8200	1,85%	8,8000	8,8400	8,7000	6.844	59.953,00
23/7/2021	8,6600	1,41%	8,6000	8,7000	8,6000	2.112	18.280,54
22/7/2021	8,5400	0,23%	8,6000	8,6000	8,5000	3.698	31.584,00
21/7/2021	8,5200	1,43%	8,5000	8,5800	8,4600	1.000	8.510,00
20/7/2021	8,4000	0,24%	8,1800	8,6000	8,1200	2.796	23.496,24
19/7/2021	8,3800	-2,56%	8,7600	8,7600	8,3000	12.783	109.431,26
16/7/2021	8,6000	-2,27%	8,8000	8,8000	8,5400	821	7.166,66
15/7/2021	8,8000	4,76%	8,4000	8,8000	8,3400	37.924	321.868,08
14/7/2021	8,4000	-1,41%	8,6000	8,6800	8,2600	33.484	287.317,34
13/7/2021	8,5200	1,43%	8,4000	8,5800	8,4000	7.206	61.406,00
12/7/2021	8,4000	-2,78%	8,8000	8,8000	8,4000	37.188	323.297,00
09/7/2021	8,6400	0,93%	8,4200	8,8000	8,4200	16.935	145.998,00
08/7/2021	8,5600	-3,17%	8,8000	8,8000	8,5200	7.875	68.305,00
07/7/2021	8,8400	0,91%	8,7600	8,8800	8,7000	7.135	62.348,00
06/7/2021	8,7600	-0,45%	8,9000	8,9000	8,6400	26.977	235.462,00
05/7/2021	8,8000	0,00%	8,8000	8,8600	8,7800	77.010	678.748,00
02/7/2021	8,8000	0,00%	8,9000	8,9000	8,8000	59.174	521.602,00
01/7/2021	8,8000	3,04%	8,5400	8,8800	8,5400	38.123	335.887,00
30/6/2021	8,5400	-2,73%	8,8600	8,8600	8,5400	52.842	461.693,00
29/6/2021	8,7800	1,15%	8,7000	8,8000	8,6200	34.503	301.315,00
28/6/2021	8,6800	2,12%	8,4000	8,6800	8,4000	19.266	164.865,00
25/6/2021	8,5000	2,66%	8,2800	8,5000	8,2400	20.514	170.959,00
24/6/2021	8,2800	0,98%	8,1800	8,2800	8,1800	3.106	25.568,00
23/6/2021	8,2000	-0,97%	8,2400	8,2600	8,1800	20.973	172.165,00
22/6/2021	8,2800	2,99%	8,1000	8,2800	8,0600	16.990	138.094,00
18/6/2021	8,0400	-0,74%	7,9600	8,1800	7,9600	9.315	74.868,00
17/6/2021	8,1000	-0,25%	8,0800	8,2400	8,0800	7.192	59.014,00
16/6/2021	8,1200	-0,25%	8,1400	8,1400	8,0200	6.665	54.069,00
15/6/2021	8,1400	0,25%	8,2400	8,2400	8,1400	55.374	454.860,00
14/6/2021	8,1200	2,78%	7,9400	8,2000	7,9200	16.050	128.859,00
11/6/2021	7,9000	0,77%	7,8000	7,9000	7,7600	16.966	132.000,00
10/6/2021	7,8400	1,55%	7,7000	7,8800	7,7000	6.052	47.485,00
09/6/2021	7,7200	-1,53%	7,8400	7,9600	7,7200	11.961	94.359,00
08/6/2021	7,8400	-1,01%	7,9200	7,9200	7,8200	4.406	34.584,00
07/6/2021	7,9200	2,33%	7,8000	7,9200	7,7200	14.930	116.199,00
04/6/2021	7,7400	0,52%	7,7400	7,8000	7,6600	3.181	24.635,00
03/6/2021	7,7000	0,26%	7,7200	7,7200	7,6400	6.286	48.325,00
02/6/2021	7,6800	1,05%	7,7000	7,7000	7,6400	1.865	14.289,00
01/6/2021	7,6000	0,00%	7,6000	7,6800	7,6000	2.865	21.852,00
31/5/2021	7,6000	-0,52%	7,6600	7,7000	7,6000	2.756	21.032,00
28/5/2021	7,6400	-0,78%	7,6800	7,6800	7,5000	10.291	78.136,00
27/5/2021	7,7000	2,67%	7,4200	7,7000	7,4200	4.511	34.280,00
26/5/2021	7,5000	0,00%	7,5000	7,5000	7,4800	1.263	9.465,00
25/5/2021	7,5000	-0,27%	7,4200	7,5000	7,4200	540	4.042,00
24/5/2021	7,5200	1,08%	7,5000	7,5600	7,4600	2.125	15.933,00
21/5/2021	7,4400	-0,80%	7,5000	7,5400	7,3000	3.229	24.127,00
20/5/2021	7,5000	-0,53%	7,5400	7,5400	7,4600	37.559	281.830,00
19/5/2021	7,5400	-2,58%	7,7000	7,7000	7,3000	9.864	74.647,00
18/5/2021	7,7400	3,20%	7,6000	7,7400	7,5000	13.102	100.012,00
17/5/2021	7,5000	0,54%	7,5200	7,5800	7,5000	36.063	270.804,00
14/5/2021	7,4600	0,81%	7,4000	7,5000	7,3600	4.020	29.813,00
13/5/2021	7,4000	-2,12%	7,6200	7,6200	7,3400	7.652	57.015,00
12/5/2021	7,5600	-1,82%	7,7000	7,7000	7,5400	2.500	19.028,00
11/5/2021	7,7000	1,05%	7,6600	7,7200	7,6000	6.466	49.668,00
10/5/2021	7,6200	0,26%	7,7600	7,7600	7,6000	9.950	75.832,00
07/5/2021	7,6000	0,00%	7,6200	7,6200	7,6000	12.612	95.914,00
06/5/2021	7,6000	0,00%	7,5800	7,6400	7,5400	22.631	172.005,00
05/5/2021	7,6000	-1,55%	7,6400	7,7600	7,5200	27.445	210.211,00
29/4/2021	7,7200	1,58%	7,6800	7,7600	7,6800	8.243	63.643,00
28/4/2021	7,6000	-1,04%	7,7000	7,7000	7,5200	7.579	57.610,00
27/4/2021	7,6800	-0,26%	7,7000	7,7600	7,5000	15.574	119.718,00
26/4/2021	7,7000	2,67%	7,4600	7,8000	7,4600	24.481	188.093,00
23/4/2021	7,5000	0,81%	7,5000	7,5000	7,4000	8.686	64.934,00
22/4/2021	7,4400	0,27%	7,4200	7,6600	7,4000	22.994	171.696,00
21/4/2021	7,4200	-1,07%	7,5000	7,5000	7,4000	25.520	189.912,00
20/4/2021	7,5000	-0,53%	7,5400	7,5400	7,4000	25.784	191.779,00
19/4/2021	7,5400	-0,79%	7,6000	7,6200	7,4800	8.268	62.303,00
16/4/2021	7,6000	0,53%	7,5600	7,7200	7,5600	14.200	108.261,00
15/4/2021	7,5600	0,00%	7,7800	7,7800	7,5600	5.572	42.475,00
14/4/2021	7,5600	-0,53%	7,5800	7,6000	7,5600	1.400	10.613,00
13/4/2021	7,6000	-0,52%	7,6400	7,6400	7,5400	2.743	20.885,00
12/4/2021	7,6400	-1,55%	7,7600	7,7800	7,6400	3.419	26.379,00
09/4/2021	7,7600	1,31%	7,6800	7,8000	7,6800	6.254	48.303,00
08/4/2021	7,6600	0,26%	7,6600	7,6600	7,5600	2.011	15.375,00
07/4/2021	7,6400	1,87%	7,5600	7,6400	7,5200	2.851	21.555,00
06/4/2021	7,5000	-2,60%	7,6400	7,7000	7,4200	9.666	72.736,00
01/4/2021	7,7000	2,67%	7,5600	7,8000	7,5000	5.511	41.582,00
31/3/2021	7,5000	0,54%	7,5000	7,5000	7,4400	1.772	13.240,00
30/3/2021	7,4600	0,81%	7,5000	7,5000	7,4200	1.418	10.615,00
29/3/2021	7,4000	-0,80%	7,4600	7,4800	7,3800	64.492	477.484,00
26/3/2021	7,4600	-1,58%	7,6000	7,6000	7,4400	2.792	21.017,00
24/3/2021	7,5800	1,61%	7,4800	7,6400	7,4000	6.564	49.016,00
23/3/2021	7,4600	1,36%	7,4000	7,4600	7,3800	6.192	45.885,00
22/3/2021	7,3600	-0,54%	7,3400	7,3600	7,2200	2.535	18.556,00
19/3/2021	7,4000	0,54%	7,3600	7,4600	7,3400	141.566	1.045.414,00
18/3/2021	7,3600	0,82%	7,4000	7,4000	7,3000	6.092	44.730,00
17/3/2021	7,3000	-1,88%	7,4600	7,4600	7,3000	1.303	9.640,00
16/3/2021	7,4400	2,48%	7,4200	7,4400	7,1200	14.893	109.034,00
12/3/2021	7,2600	-0,27%	7,2800	7,4200	7,2400	8.221	59.961,00
11/3/2021	7,2800	0,00%	7,3800	7,4200	7,2800	1.912	14.038,00
10/3/2021	7,2800	0,55%	7,2400	7,3200	7,2000	6.392	46.230,00
09/3/2021	7,2400	-1,09%	7,3000	7,4000	7,2000	8.579	62.587,00
08/3/2021	7,3200	0,83%	7,2600	7,3800	7,2600	1.119	8.165,00
05/3/2021	7,2600	1,40%	7,2200	7,4000	7,1800	2.802	20.347,00
04/3/2021	7,1600	-0,56%	7,2000	7,3000	7,1200	42.562	305.769,00
03/3/2021	7,2000	-0,83%	7,2400	7,2600	7,1800	4.210	30.403,00
02/3/2021	7,2600	0,83%	7,2000	7,3600	7,2000	2.515	18.260,00
01/3/2021	7,2000	-1,10%	7,2800	7,4000	7,2000	45.773	332.789,00
26/2/2021	7,2800	-1,62%	7,4000	7,4600	7,2000	12.296	90.401,00
25/2/2021	7,4000	3,06%	7,2000	7,4000	7,2000	5.903	42.989,00
24/2/2021	7,1800	1,70%	7,1400	7,3000	7,1400	2.179	15.728,00
23/2/2021	7,0600	-0,56%	7,2000	7,2000	7,0600	2.186	15.517,00
22/2/2021	7,1000	1,43%	7,0600	7,1800	7,0400	15.754	111.724,00
19/2/2021	7,0000	-1,13%	7,0800	7,1000	7,0000	4.580	32.216,00
18/2/2021	7,0800	-0,84%	7,1800	7,2200	7,0400	31.251	222.460,00
17/2/2021	7,1400	-0,56%	7,2400	7,2400	7,1200	802	5.755,00
16/2/2021	7,1800	0,00%	7,2800	7,2800	7,1200	3.978	28.532,00
15/2/2021	7,1800	1,13%	7,3000	7,3200	7,1800	3.656	26.499,00
12/2/2021	7,1000	-0,28%	7,2000	7,2400	7,0400	1.755	12.541,00
11/2/2021	7,1200	-1,11%	7,3000	7,3000	7,1000	5.041	36.282,00
10/2/2021	7,2000	2,86%	7,0800	7,2000	7,0200	5.514	39.474,00
09/2/2021	7,0000	-1,41%	7,2000	7,2000	6,9600	8.937	63.402,00
08/2/2021	7,1000	2,31%	7,0000	7,2000	7,0000	14.130	100.312,00
05/2/2021	6,9400	-1,14%	7,0600	7,1000	6,9200	17.413	122.836,00
04/2/2021	7,0200	-1,13%	7,3800	7,3800	6,9600	5.781	40.745,00
03/2/2021	7,1000	-1,11%	7,3000	7,4000	7,1000	19.826	143.206,00
02/2/2021	7,1800	4,06%	6,9000	7,3800	6,9000	26.446	189.955,00
01/2/2021	6,9000	3,60%	6,9800	6,9800	6,6800	19.021	129.558,00
29/1/2021	6,6600	0,60%	6,6800	6,7200	6,6000	2.199	14.704,00
28/1/2021	6,6200	0,30%	6,5600	6,6600	6,5600	760	5.042,00
27/1/2021	6,6000	0,30%	6,6600	6,6800	6,5400	50.877	335.865,00
26/1/2021	6,5800	-0,90%	6,6600	6,6600	6,5800	2.555	16.902,00
25/1/2021	6,6400	0,30%	6,6000	6,6600	6,5800	12.469	82.325,00
22/1/2021	6,6200	-1,19%	6,6000	6,7000	6,6000	2.940	19.484,00
21/1/2021	6,7000	1,21%	6,6600	6,7000	6,6200	5.550	37.076,00
20/1/2021	6,6200	0,91%	6,5400	6,6800	6,5400	3.955	26.103,00
19/1/2021	6,5600	0,61%	6,6200	6,6400	6,5400	3.987	26.167,00
18/1/2021	6,5200	-1,21%	6,6200	6,6400	6,5000	5.545	36.258,00
15/1/2021	6,6000	1,54%	6,5600	6,6000	6,4800	3.069	20.018,00
14/1/2021	6,5000	-1,22%	6,5400	6,6400	6,4400	2.456	15.924,00
13/1/2021	6,5800	0,30%	6,5800	6,6200	6,5400	395	2.600,00
12/1/2021	6,5600	-0,30%	6,6400	6,6400	6,5000	3.635	23.854,00
11/1/2021	6,5800	0,00%	6,6400	6,7000	6,5200	8.093	53.554,00

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.%