Συνεχης ενημερωση

ΣΩΛΗΝΟΥΡΓΕΙΑ ΤΖΙΡΑΚΙΑΝ Α.Ε. (ΤΖΚΑ)

1,6450 €

0,0250 (1,54%)

Άνοιγμα 1,6450
Υψηλό 1,6450
Χαμηλό 1,5700

Όγκος 8.419
Τζίρος 13.670 €
Πράξεις 46

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/8/2023	2,2700	0,89%	2,2600	2,3100	2,2300	10.157	23.004,32
07/8/2023	2,2500	1,81%	2,2200	2,2600	2,2100	3.422	7.653,70
04/8/2023	2,2100	1,38%	2,2100	2,2400	2,1900	5.082	11.228,48
03/8/2023	2,1800	1,87%	2,1700	2,1800	2,1300	5.924	12.749,92
02/8/2023	2,1400	-2,28%	2,1100	2,1600	2,1000	3.814	8.089,26
01/8/2023	2,1900	-1,35%	2,2300	2,2300	2,1600	6.019	13.077,74
31/7/2023	2,2200	-0,45%	2,2000	2,2500	2,1900	5.566	12.313,91
28/7/2023	2,2300	-0,89%	2,2900	2,2900	2,1700	4.540	10.032,20
27/7/2023	2,2500	0,90%	2,2900	2,2900	2,2300	2.508	5.647,14
26/7/2023	2,2300	0,00%	2,2900	2,3000	2,2300	4.653	10.501,55
25/7/2023	2,2300	-3,04%	2,2500	2,2600	2,2200	4.002	8.955,01
24/7/2023	2,3000	0,00%	2,3000	2,3000	2,3000	100	230,00
21/7/2023	2,3000	1,32%	2,2500	2,3000	2,2400	5.155	11.619,45
20/7/2023	2,2700	-3,40%	2,3800	2,3900	2,2400	17.764	40.919,02
19/7/2023	2,3500	11,37%	2,1200	2,3700	2,1200	84.799	194.744,85
18/7/2023	2,1100	0,96%	2,0900	2,1100	2,0500	2.508	5.260,81
17/7/2023	2,0900	0,00%	2,0900	2,1300	2,0600	3.330	6.947,80
14/7/2023	2,0900	1,46%	2,0800	2,1100	2,0700	2.255	4.714,00
13/7/2023	2,0600	0,49%	2,0500	2,0700	2,0000	14.705	29.881,83
12/7/2023	2,0500	0,00%	2,0200	2,0500	1,9800	3.696	7.486,73
11/7/2023	2,0500	0,99%	1,9900	2,0500	1,9800	6.421	12.858,37
10/7/2023	2,0300	-1,46%	2,0000	2,0300	1,9900	2.892	5.763,25
07/7/2023	2,0600	1,48%	2,0600	2,0600	2,0600	1	2,06
06/7/2023	2,0300	-1,93%	2,0100	2,0400	1,9700	15.107	30.145,00
05/7/2023	2,0700	0,00%	2,0400	2,0900	2,0000	11.557	23.407,49
04/7/2023	2,0700	0,98%	2,0800	2,0900	2,0100	1.573	3.181,39
03/7/2023	2,0500	-0,97%	2,0300	2,0500	2,0200	1.788	3.614,32
30/6/2023	2,0700	1,47%	2,0600	2,0700	2,0600	611	1.264,47
29/6/2023	2,0400	2,51%	1,9800	2,0500	1,9800	8.749	17.735,30
28/6/2023	1,9900	-0,50%	2,0000	2,0300	1,9900	702	1.399,68
27/6/2023	2,0000	-1,96%	2,0500	2,0500	1,9900	1.805	3.606,75
26/6/2023	2,0400	-2,86%	2,0400	2,0400	2,0100	1.530	3.095,27
23/6/2023	2,1000	-0,94%	2,0600	2,1000	2,0600	2.290	4.729,39
22/6/2023	2,1200	0,00%	2,1000	2,1300	2,1000	792	1.664,67
21/6/2023	2,1200	1,92%	2,0900	2,1400	2,0300	8.191	17.209,67
20/6/2023	2,0800	-0,95%	2,0700	2,0800	2,0100	1.503	3.069,64
19/6/2023	2,1000	0,00%	2,1000	2,1000	2,0400	4.102	8.457,25
16/6/2023	2,1000	1,45%	2,0800	2,1000	2,0800	1.216	2.549,45
15/6/2023	2,0700	0,00%	2,0400	2,0900	2,0200	4.751	9.825,84
14/6/2023	2,0700	0,49%	2,0500	2,1000	2,0400	8.110	16.788,45
13/6/2023	2,0600	-0,96%	2,0700	2,1000	2,0400	3.774	7.779,12
12/6/2023	2,0800	-2,80%	2,1500	2,1500	2,0800	5.513	11.571,48
09/6/2023	2,1400	3,88%	2,0500	2,1400	2,0400	14.933	31.520,54
08/6/2023	2,0600	-0,48%	2,0800	2,0800	2,0200	12.995	26.730,02
07/6/2023	2,0700	4,02%	2,0100	2,0700	2,0000	15.521	31.737,92
06/6/2023	1,9900	1,02%	1,9700	1,9950	1,9500	4.423	8.765,07
02/6/2023	1,9700	2,07%	1,9750	1,9750	1,9650	130	255,68
01/6/2023	1,9300	-1,78%	1,9950	1,9950	1,9300	2.103	4.116,65
31/5/2023	1,9650	0,77%	1,9850	1,9850	1,9550	484	950,04
30/5/2023	1,9500	0,52%	1,9400	1,9600	1,9200	6.285	12.251,85
29/5/2023	1,9400	1,31%	1,9000	1,9450	1,8900	7.161	13.757,19
26/5/2023	1,9150	2,68%	1,8950	1,9300	1,8900	7.654	14.546,24
25/5/2023	1,8650	-0,80%	1,8750	1,8950	1,8500	5.262	9.832,67
24/5/2023	1,8800	0,53%	1,8500	1,8800	1,8500	154	285,02
23/5/2023	1,8700	2,75%	1,8300	1,8700	1,8200	2.799	5.164,51
22/5/2023	1,8200	0,55%	1,8600	1,8750	1,8200	7.030	13.029,86
19/5/2023	1,8100	0,00%	1,7800	1,8200	1,7550	2.843	5.034,12
18/5/2023	1,8100	0,00%	1,8450	1,8450	1,7750	4.834	8.645,78
17/5/2023	1,8100	-2,43%	1,8400	1,8400	1,7900	5.078	9.152,45
16/5/2023	1,8550	-0,80%	1,8000	1,8550	1,7900	1.373	2.490,69
15/5/2023	1,8700	1,36%	1,8700	1,8700	1,8700	12	22,44
12/5/2023	1,8450	0,00%	1,8450	1,8450	1,8450	38	70,11
11/5/2023	1,8450	1,65%	1,8200	1,8600	1,8050	816	1.485,85
10/5/2023	1,8150	-2,94%	1,8450	1,8800	1,8150	5.854	10.772,03
09/5/2023	1,8700	-1,06%	1,8800	1,8800	1,8550	1.603	2.983,87
08/5/2023	1,8900	2,16%	1,8650	1,9050	1,8550	2.575	4.831,44
05/5/2023	1,8500	-0,27%	1,8200	1,8500	1,8050	802	1.455,85
04/5/2023	1,8550	0,82%	1,8800	1,8900	1,8000	2.406	4.360,78
03/5/2023	1,8400	-1,08%	1,9000	1,9050	1,8400	140	259,95
02/5/2023	1,8600	-1,33%	1,8750	1,8750	1,8300	1.480	2.743,87
28/4/2023	1,8850	0,53%	1,8950	1,8950	1,8400	2.974	5.518,31
27/4/2023	1,8750	0,81%	1,9050	1,9850	1,8700	1.926	3.677,58
26/4/2023	1,8600	-2,62%	1,8950	1,9000	1,8600	1.555	2.949,85
25/4/2023	1,9100	0,53%	1,9000	1,9100	1,9000	15	28,55
24/4/2023	1,9000	0,53%	1,8600	1,9000	1,8500	123	228,55
21/4/2023	1,8900	1,07%	1,8600	1,8900	1,8300	5.119	9.473,20
20/4/2023	1,8700	-4,10%	1,9050	1,9300	1,8600	2.079	3.922,03
19/4/2023	1,9500	0,00%	1,9500	1,9500	1,9000	720	1.381,00
18/4/2023	1,9500	0,52%	1,9500	1,9500	1,8550	3.712	7.003,29
13/4/2023	1,9400	1,04%	1,9250	1,9400	1,9250	158	305,02
12/4/2023	1,9200	1,59%	1,8900	1,9250	1,8900	770	1.477,80
11/4/2023	1,8900	2,16%	1,8550	1,8900	1,8500	567	1.056,96
07/4/2023	1,8500	0,00%	1,8550	1,8900	1,8500	4.985	9.267,92
06/4/2023	1,8500	-0,54%	1,8550	1,8900	1,8500	4.985	9.267,92
05/4/2023	1,8600	0,54%	1,8850	1,8900	1,8500	2.101	3.912,90
04/4/2023	1,8500	-1,07%	1,8900	1,8900	1,8500	3.512	6.582,94
03/4/2023	1,8700	-1,06%	1,9100	1,9150	1,8600	2.381	4.491,44
31/3/2023	1,8900	0,53%	1,8600	1,8950	1,8500	706	1.327,80
30/3/2023	1,8800	0,00%	1,8950	1,9000	1,8500	1.900	3.568,00
29/3/2023	1,8800	0,80%	1,8700	1,8950	1,8650	2.946	5.535,81
28/3/2023	1,8650	-1,84%	1,8650	1,9000	1,8250	4.899	9.045,23
27/3/2023	1,9000	1,06%	1,8950	1,9000	1,8450	2.907	5.391,72
24/3/2023	1,8800	-3,09%	1,9000	1,9000	1,8800	495	933,60
23/3/2023	1,9400	2,92%	1,8600	1,9600	1,8600	5.087	9.739,15
22/3/2023	1,8850	0,27%	1,8850	1,8950	1,8500	685	1.272,55
21/3/2023	1,8800	1,62%	1,8950	1,8950	1,8800	590	1.109,80
20/3/2023	1,8500	0,27%	1,8500	1,8500	1,8500	1.300	2.405,00
17/3/2023	1,8450	-0,27%	1,9000	1,9000	1,8050	5.006	9.224,42
16/3/2023	1,8500	0,54%	1,8500	1,8500	1,8400	1.602	2.962,70
15/3/2023	1,8400	-5,40%	1,9000	1,9000	1,8400	2.580	4.765,20
14/3/2023	1,9450	4,01%	1,8700	1,9450	1,8250	3.232	6.058,54
13/3/2023	1,8700	-1,58%	1,8550	1,9000	1,8500	5.512	10.248,87
10/3/2023	1,9000	-1,55%	1,9300	1,9800	1,9000	2.092	3.985,54
09/3/2023	1,9300	1,85%	1,9200	1,9400	1,8850	1.973	3.801,33
08/3/2023	1,8950	-2,07%	1,9300	1,9300	1,8900	4.750	9.050,57
07/3/2023	1,9350	-0,26%	1,9400	1,9400	1,9100	588	1.132,28
06/3/2023	1,9400	-1,52%	1,9450	1,9550	1,9000	2.140	4.108,79
03/3/2023	1,9700	-0,51%	1,9800	2,0100	1,9650	3.073	6.063,37
02/3/2023	1,9800	-3,41%	2,0300	2,0300	1,9450	5.168	10.280,30
01/3/2023	2,0500	-1,44%	2,0800	2,0800	2,0500	1.680	3.477,30
28/2/2023	2,0800	-1,42%	2,0600	2,0800	2,0500	1.347	2.773,96
24/2/2023	2,1100	-0,47%	2,0900	2,1200	2,0800	763	1.599,89
23/2/2023	2,1200	1,44%	2,1300	2,1300	2,0600	2.427	5.044,78
22/2/2023	2,0900	-2,34%	2,0800	2,1200	2,0500	3.594	7.496,46
21/2/2023	2,1400	-0,47%	2,1800	2,1800	2,1300	3.550	7.617,50
20/2/2023	2,1500	-2,27%	2,2200	2,2200	2,1200	11.479	24.996,01
17/2/2023	2,2000	2,33%	2,1500	2,2000	2,1500	10.598	23.099,91
16/2/2023	2,1500	0,47%	2,1200	2,2200	2,1200	33.503	73.187,41
15/2/2023	2,1400	1,90%	2,1400	2,1500	2,0900	11.797	25.020,52
14/2/2023	2,1000	5,00%	2,0000	2,1200	2,0000	23.943	49.397,96
13/2/2023	2,0000	3,09%	1,9350	2,0000	1,9350	19.670	38.887,44
10/2/2023	1,9400	-1,02%	1,9650	1,9650	1,9050	4.874	9.384,71
09/2/2023	1,9600	-1,26%	1,9900	1,9900	1,9500	6.332	12.441,88
08/2/2023	1,9850	1,53%	1,9600	1,9900	1,9550	8.293	16.349,46
07/2/2023	1,9550	1,82%	1,9000	1,9550	1,8800	11.552	22.031,90
06/2/2023	1,9200	0,26%	1,9000	1,9300	1,9000	4.156	7.957,35
03/2/2023	1,9150	3,23%	1,8350	1,9400	1,8100	3.515	6.601,50
02/2/2023	1,8550	-1,85%	1,8900	1,8900	1,8550	2.512	4.727,84
01/2/2023	1,8900	1,61%	1,8800	1,8950	1,8700	918	1.724,40
31/1/2023	1,8600	-3,12%	1,9000	1,9100	1,8500	19.412	36.497,20
30/1/2023	1,9200	2,13%	1,9100	1,9250	1,8800	4.716	8.954,82
27/1/2023	1,8800	-0,79%	1,9150	1,9300	1,8750	5.664	10.736,23
26/1/2023	1,8950	0,26%	1,8950	1,9000	1,8500	7.640	14.256,75
25/1/2023	1,8900	1,34%	1,8600	1,8900	1,8500	2.904	5.388,61
24/1/2023	1,8650	-2,36%	1,9050	1,9050	1,8550	10.950	20.528,84
23/1/2023	1,9100	1,87%	1,9000	1,9300	1,8900	5.682	10.866,01
20/1/2023	1,8750	2,18%	1,8000	1,8750	1,7600	20.923	37.638,23
19/1/2023	1,8350	-2,39%	1,8550	1,8700	1,7800	9.674	17.571,50
18/1/2023	1,8800	-1,05%	1,8700	1,9200	1,8500	1.180	2.216,35
17/1/2023	1,9000	-1,30%	1,9000	1,9150	1,8800	7.098	13.501,46
16/1/2023	1,9250	0,79%	1,9200	1,9350	1,9100	557	1.073,24
13/1/2023	1,9100	-0,52%	1,8850	1,9100	1,8800	504	948,14
12/1/2023	1,9200	-1,03%	1,9000	1,9400	1,8850	2.776	5.292,60
11/1/2023	1,9400	0,52%	1,9500	1,9600	1,9350	1.410	2.735,73
10/1/2023	1,9300	-0,52%	1,9250	1,9300	1,8800	4.401	8.371,43
09/1/2023	1,9400	-1,52%	1,9850	1,9850	1,9400	1.830	3.591,25
05/1/2023	1,9700	0,77%	1,9550	1,9800	1,9550	700	1.377,85
04/1/2023	1,9550	2,36%	1,9000	1,9550	1,9000	2.380	4.572,90
03/1/2023	1,9100	0,00%	1,8800	1,9100	1,8600	6.529	12.358,22
02/1/2023	1,9100	1,06%	1,9300	1,9850	1,9000	1.550	2.995,67
30/12/2022	1,8900	-0,53%	1,9000	1,9100	1,8500	6.200	11.707,37
29/12/2022	1,9000	0,53%	1,8700	1,9000	1,8600	695	1.312,95
28/12/2022	1,8900	-1,05%	1,9200	1,9250	1,8500	2.798	5.208,41
27/12/2022	1,9100	2,69%	1,8900	1,9400	1,8500	5.215	9.906,43
23/12/2022	1,8600	3,05%	1,8400	1,8700	1,8000	4.580	8.485,62
22/12/2022	1,8050	2,56%	1,7600	1,8250	1,7600	5.518	9.968,19
21/12/2022	1,7600	0,28%	1,7550	1,7600	1,7300	876	1.523,56
20/12/2022	1,7550	-1,13%	1,7500	1,7650	1,7200	2.975	5.170,69
19/12/2022	1,7750	-0,28%	1,7600	1,7900	1,7450	765	1.339,10
16/12/2022	1,7800	-1,11%	1,7550	1,7800	1,7400	2.001	3.490,88
15/12/2022	1,8000	1,69%	1,7800	1,8100	1,7800	2.772	4.970,73
14/12/2022	1,7700	0,00%	1,7400	1,7700	1,7400	944	1.651,48
13/12/2022	1,7700	0,57%	1,7250	1,7850	1,7200	9.201	16.195,66
12/12/2022	1,7600	-1,12%	1,7900	1,7900	1,7300	9.349	16.404,70
09/12/2022	1,7800	-2,73%	1,7600	1,8000	1,6500	87.207	150.605,27
08/12/2022	1,8300	-5,43%	1,8900	1,9000	1,8000	24.258	44.140,59
07/12/2022	1,9350	-2,03%	1,9150	1,9500	1,8800	2.914	5.559,89
06/12/2022	1,9750	0,51%	1,9000	1,9950	1,9000	970	1.900,74
05/12/2022	1,9650	1,55%	1,9000	1,9700	1,8800	3.830	7.288,64
02/12/2022	1,9350	-3,01%	1,9950	1,9950	1,9350	2.878	5.597,61
01/12/2022	1,9950	0,00%	1,9800	1,9950	1,9800	1.085	2.155,55
30/11/2022	1,9950	0,50%	1,9950	1,9950	1,9950	100	199,50
29/11/2022	1,9850	-0,75%	1,9950	2,0000	1,9650	5.206	10.367,70
28/11/2022	2,0000	0,76%	1,9650	2,0000	1,9500	2.023	3.975,49
25/11/2022	1,9850	-0,50%	1,9900	1,9950	1,9800	1.874	3.724,64
24/11/2022	1,9950	0,76%	1,9800	2,0000	1,9600	8.168	16.244,48
23/11/2022	1,9800	-0,75%	1,9900	1,9900	1,9600	950	1.882,50
22/11/2022	1,9950	-0,25%	1,9950	1,9950	1,9500	366	717,72
21/11/2022	2,0000	0,50%	1,9700	2,0000	1,9700	1.501	2.976,06
18/11/2022	1,9900	-0,25%	1,9900	1,9900	1,9650	2.200	4.341,00
17/11/2022	1,9950	-0,25%	2,0000	2,0300	1,9900	1.235	2.467,17
16/11/2022	2,0000	0,25%	1,9900	2,0200	1,9800	4.705	9.404,06
15/11/2022	1,9950	-0,25%	1,9800	1,9950	1,9550	2.462	4.854,19
14/11/2022	2,0000	0,00%	2,0300	2,0500	1,9800	1.113	2.224,45
11/11/2022	2,0000	0,00%	2,0500	2,0600	1,9600	3.071	6.118,32
10/11/2022	2,0000	-1,96%	2,0300	2,0300	1,9500	2.844	5.625,71
09/11/2022	2,0400	0,00%	1,9850	2,0600	1,9850	189	378,06
08/11/2022	2,0400	-1,45%	2,0800	2,0800	1,9900	3.308	6.661,31
07/11/2022	2,0700	0,49%	2,0700	2,0700	2,0700	100	207,00
04/11/2022	2,0600	1,48%	2,0300	2,0700	2,0300	1.785	3.672,70
03/11/2022	2,0300	-0,49%	1,9900	2,0300	1,9900	77	153,31
02/11/2022	2,0400	-0,97%	2,0400	2,0400	2,0400	1.016	2.072,64
01/11/2022	2,0600	-1,90%	2,0500	2,0800	2,0200	2.576	5.259,95
31/10/2022	2,1000	0,96%	2,1000	2,1000	2,0000	6.367	13.012,45
27/10/2022	2,0800	0,00%	2,0800	2,0900	2,0500	1.126	2.334,89
26/10/2022	2,0800	7,77%	1,9500	2,0800	1,9300	15.277	30.938,67
25/10/2022	1,9300	0,00%	1,9500	1,9500	1,9000	1.876	3.597,15
24/10/2022	1,9300	0,78%	1,9500	1,9500	1,9300	731	1.411,62
21/10/2022	1,9150	0,00%	1,9200	1,9350	1,8900	3.993	7.599,80
20/10/2022	1,9150	0,26%	1,9200	1,9200	1,9100	435	833,40
19/10/2022	1,9100	2,14%	1,9000	1,9100	1,9000	818	1.554,63
18/10/2022	1,8700	0,00%	1,9050	1,9350	1,8600	3.002	5.632,78
17/10/2022	1,8700	-2,60%	1,9050	1,9100	1,8700	3.873	7.288,01
14/10/2022	1,9200	2,13%	1,9200	1,9200	1,9100	25	47,83
13/10/2022	1,8800	-0,79%	1,8900	1,8950	1,8250	3.691	6.857,26
12/10/2022	1,8950	0,80%	1,8850	1,9100	1,8400	1.147	2.129,52
11/10/2022	1,8800	0,80%	1,8900	1,8900	1,8200	1.192	2.190,67
10/10/2022	1,8650	0,81%	1,8600	1,9150	1,8350	1.874	3.456,71
07/10/2022	1,8500	-2,12%	1,9350	1,9350	1,8500	1.647	3.072,74
06/10/2022	1,8900	-3,32%	1,9600	1,9650	1,8500	20.503	38.748,91
05/10/2022	1,9550	1,30%	1,9700	1,9700	1,9300	302	587,93
04/10/2022	1,9300	-0,77%	1,9850	1,9850	1,9000	3.840	7.461,93
03/10/2022	1,9450	-1,27%	1,9900	1,9900	1,8850	1.358	2.620,70
30/9/2022	1,9700	-0,25%	1,9500	1,9800	1,9450	4.499	8.818,50
29/9/2022	1,9750	-0,25%	2,0100	2,0100	1,9400	906	1.771,46
28/9/2022	1,9800	-0,50%	1,9500	1,9800	1,9400	712	1.386,76
27/9/2022	1,9900	0,25%	1,9950	1,9950	1,9400	3.342	6.573,95
26/9/2022	1,9850	-0,75%	1,9950	1,9950	1,9700	525	1.040,38
23/9/2022	2,0000	-3,85%	2,0100	2,0100	1,9550	3.145	6.224,22
22/9/2022	2,0800	0,00%	2,0500	2,0800	2,0300	400	820,50
21/9/2022	2,0800	0,48%	2,0800	2,0800	2,0800	115	239,20
20/9/2022	2,0700	-2,36%	2,0900	2,0900	2,0700	475	990,60
19/9/2022	2,1200	-0,47%	2,1200	2,1200	2,1200	15	31,80
16/9/2022	2,1300	1,91%	2,0800	2,1300	2,0800	142	297,16
15/9/2022	2,0900	-1,88%	2,0600	2,1100	2,0300	4.693	9.757,27
14/9/2022	2,1300	-0,47%	2,0600	2,1400	2,0500	1.334	2.785,82
13/9/2022	2,1400	-3,17%	2,1800	2,1800	2,0900	5.450	11.542,94
12/9/2022	2,2100	0,00%	2,2100	2,2100	2,2000	380	839,30
09/9/2022	2,2100	0,45%	2,2100	2,2100	2,1900	2.105	4.619,85
08/9/2022	2,2000	-0,45%	2,1600	2,2000	2,1600	534	1.154,80
07/9/2022	2,2100	-0,45%	2,2100	2,2100	2,2100	20	44,20
06/9/2022	2,2200	0,00%	2,2200	2,2200	2,2200		,00
05/9/2022	2,2200	0,45%	2,1200	2,2200	2,1100	1.080	2.351,55
02/9/2022	2,2100	0,45%	2,2000	2,2100	2,1500	551	1.202,21
01/9/2022	2,2000	0,00%	2,1600	2,2000	2,1500	1.686	3.655,83
31/8/2022	2,2000	-0,45%	2,2000	2,2100	2,1900	360	793,78
30/8/2022	2,2100	0,91%	2,2100	2,2100	2,1800	1.300	2.842,00
29/8/2022	2,1900	-5,19%	2,1900	2,2100	2,1400	4.875	10.618,41
26/8/2022	2,3100	1,32%	2,2300	2,3100	2,2200	4.546	10.303,58
25/8/2022	2,2800	0,88%	2,2600	2,2800	2,2200	2.481	5.550,42
24/8/2022	2,2600	-1,31%	2,2300	2,3000	2,2300	7.256	16.375,92
23/8/2022	2,2900	0,44%	2,3200	2,3200	2,2000	2.384	5.348,29
22/8/2022	2,2800	-0,87%	2,3000	2,3000	2,2600	280	639,56
19/8/2022	2,3000	-1,29%	2,3000	2,3400	2,3000	2.024	4.665,20
18/8/2022	2,3300	3,10%	2,2500	2,3500	2,2500	16.082	37.111,68
17/8/2022	2,2600	1,80%	2,2400	2,2700	2,2300	2.446	5.511,99
16/8/2022	2,2200	2,30%	2,1900	2,2300	2,1400	4.872	10.704,65
12/8/2022	2,1700	0,93%	2,1300	2,1700	2,1300	1.070	2.304,46
11/8/2022	2,1500	0,94%	2,1400	2,1600	2,1300	2.853	6.083,20
10/8/2022	2,1300	1,43%	2,1100	2,1700	2,1100	3.712	7.913,38
09/8/2022	2,1000	-1,87%	2,1300	2,1500	2,1000	6.399	13.594,91
08/8/2022	2,1400	0,47%	2,1500	2,1500	2,1200	3.530	7.534,10
05/8/2022	2,1300	-2,29%	2,1700	2,1700	2,1100	5.600	11.931,10
04/8/2022	2,1800	0,00%	2,1500	2,1800	2,1000	1.250	2.657,45
03/8/2022	2,1800	0,46%	2,1700	2,1900	2,1700	3.050	6.648,23
02/8/2022	2,1700	0,93%	2,1700	2,1700	2,1100	3.231	6.907,67
01/8/2022	2,1500	0,94%	2,1300	2,1700	2,1200	9.675	20.773,31
29/7/2022	2,1300	0,47%	2,1000	2,1300	2,0900	692	1.457,15
28/7/2022	2,1200	-0,47%	2,1400	2,1400	2,0600	5.059	10.484,65
27/7/2022	2,1300	0,00%	2,1300	2,1300	2,1300	15	31,95
26/7/2022	2,1300	-0,47%	2,1000	2,1300	2,1000	1.620	3.420,60
25/7/2022	2,1400	0,94%	2,1300	2,1500	2,1200	801	1.711,71
22/7/2022	2,1200	0,00%	2,1100	2,1300	2,0800	1.525	3.213,31
21/7/2022	2,1200	0,00%	2,1000	2,1200	2,0700	2.814	5.874,72
20/7/2022	2,1200	3,41%	2,0800	2,1400	2,0800	4.354	9.166,28
19/7/2022	2,0500	0,00%	1,9700	2,0700	1,9700	4.086	8.305,78
18/7/2022	2,0500	0,00%	2,0700	2,0700	2,0100	3.351	6.812,55
15/7/2022	2,0500	1,49%	2,0400	2,0500	2,0100	1.715	3.485,11
14/7/2022	2,0200	-0,98%	2,0500	2,0500	2,0000	3.156	6.405,52
13/7/2022	2,0400	-0,49%	2,0700	2,0700	2,0000	4.453	8.979,57
12/7/2022	2,0500	-2,38%	2,0900	2,0900	2,0300	1.775	3.636,05
11/7/2022	2,1000	-1,41%	2,1400	2,1400	2,0500	960	1.983,21
08/7/2022	2,1300	-1,39%	2,1600	2,1600	2,0500	4.515	9.435,16
07/7/2022	2,1600	0,00%	2,1500	2,1700	2,1100	1.274	2.720,95
06/7/2022	2,1600	1,89%	2,0900	2,2000	2,0600	7.150	15.417,49
05/7/2022	2,1200	-0,93%	2,1100	2,1200	2,0000	1.623	3.335,04
04/7/2022	2,1400	-0,47%	2,1000	2,1400	2,1000	163	342,66
01/7/2022	2,1500	0,47%	2,1400	2,1500	2,1300	155	332,40
30/6/2022	2,1400	-0,47%	2,1500	2,1500	2,1000	3.761	7.991,34
29/6/2022	2,1500	0,00%	2,1000	2,1500	2,0800	2.993	6.344,83
28/6/2022	2,1500	1,42%	2,1200	2,1500	2,1100	3.332	7.099,94
27/6/2022	2,1200	-2,75%	2,1500	2,1800	2,1200	4.036	8.593,26
24/6/2022	2,1800	1,87%	2,1400	2,2000	2,1400	4.025	8.742,23
23/6/2022	2,1400	0,00%	2,1500	2,2000	2,1300	2.927	6.317,91
22/6/2022	2,1400	-0,47%	2,1200	2,1400	2,1000	555	1.182,00
21/6/2022	2,1500	4,37%	2,0600	2,1500	2,0600	3.952	8.287,43
20/6/2022	2,0600	-1,90%	2,1000	2,1000	2,0500	4.593	9.483,07
17/6/2022	2,1000	0,96%	2,1100	2,1100	2,0500	3.773	7.809,46
16/6/2022	2,0800	-5,02%	2,1900	2,1900	2,0600	9.927	20.833,27
15/6/2022	2,1900	0,00%	2,1500	2,2000	2,1000	2.899	6.242,54
14/6/2022	2,1900	-4,78%	2,2000	2,3400	2,1000	12.281	26.486,28
10/6/2022	2,3000	-0,86%	2,2500	2,3000	2,2100	5.320	11.962,24
09/6/2022	2,3200	2,65%	2,2400	2,3300	2,2100	25.058	57.086,40
08/6/2022	2,2600	-3,42%	2,3100	2,3300	2,2400	5.830	13.297,84
07/6/2022	2,3400	-1,68%	2,3500	2,3500	2,3000	2.343	5.433,10
06/6/2022	2,3800	-0,83%	2,4000	2,4000	2,3300	4.625	10.901,55
03/6/2022	2,4000	0,00%	2,4000	2,4000	2,4000	150	360,00
02/6/2022	2,4000	0,00%	2,4000	2,4200	2,3400	852	2.029,06
01/6/2022	2,4000	2,13%	2,3600	2,4000	2,3600	2.763	6.562,78
31/5/2022	2,3500	0,00%	2,3500	2,3700	2,3300	336	790,37

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΕΙΡ	7,5500	6,04 %	0,4300	12.638.170
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	16.167.190
ΕΤΕ	14,5400	4,98 %	0,6900	3.834.181
ΕΕΕ	44,6400	4,74 %	2,0200	69.236
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	1.500
CNLCAP	7,5500	4,14 %	0,3000	1.810
ΟΛΥΜΠ	2,5500	3,24 %	0,0800	60.242
ΛΑΜΨΑ	46,6000	3,10 %	1,4000	178
ΛΑΝΑΚ	1,3500	3,05 %	0,0400	222
ΜΕΡΚΟ	35,6000	2,89 %	1,0000	61

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4540	-3,61 %	-0,0170	87.121
ΣΙΔΜΑ	1,7700	-3,54 %	-0,0650	6.222
ΑΤΕΚ	1,3800	-3,50 %	-0,0500	250
ΜΟΗ	29,1800	-3,38 %	-1,0200	304.620
ΑΑΑΚ	7,2000	-3,36 %	-0,2500	301
ΣΑΝΜΕΖΖ	0,1890	-2,78 %	-0,0054	205.271
ΕΛΛΑΚΤΩΡ	1,4300	-2,72 %	-0,0400	274.198
ΙΝΛΙΦ	6,6800	-2,62 %	-0,1800	6.779
ΣΠΕΙΣ	7,5800	-2,57 %	-0,2000	3.984
QLCO	6,5150	-2,40 %	-0,1600	125.017

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	0,0500	311.345.232
ΠΕΙΡ	7,5500	6,04 %	0,4300	93.139.080
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	60.165.223
ΕΤΕ	14,5400	4,98 %	0,6900	55.041.784
ΟΠΑΠ	18,4000	-1,97 %	-0,3700	17.964.766
BOCHGR	8,6000	0,70 %	0,0600	16.083.326
ΔΕΗ	18,6000	1,25 %	0,2300	15.180.645
ΜΠΕΛΑ	28,2000	1,81 %	0,5000	11.743.327
MTLN	43,5800	-1,85 %	-0,8200	11.418.816
ΜΟΗ	29,1800	-3,38 %	-1,0200	8.978.287

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	86.260.059	311,35εκ.
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	60,17εκ.
ΠΕΙΡ	7,5500	6,04 %	12.638.170	93,14εκ.
ΕΤΕ	14,5400	4,98 %	3.834.181	55,04εκ.
BOCHGR	8,6000	0,70 %	1.869.391	16,08εκ.
ΙΝΛΟΤ	1,0880	-0,73 %	1.782.610	1,94εκ.
ΦΒΜΕΖΖ	0,0738	-0,81 %	969.959	71.364
ΟΠΑΠ	18,4000	-1,97 %	969.059	17,96εκ.
CREDIA	1,6820	-0,12 %	949.365	1,61εκ.
ΔΕΗ	18,6000	1,25 %	819.769	15,18εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8400	1,32 %	86.260.059	3,73 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	1,02 %
EIS	2,0450	0,99 %	81.739	0,53 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	0,45 %
BOCHGR	8,6000	0,70 %	1.869.391	0,43 %
ΕΤΕ	14,5400	4,98 %	3.834.181	0,42 %
ΜΠΕΛΑ	28,2000	1,81 %	419.144	0,31 %
ΜΠΡΙΚ	2,9900	-0,66 %	132.705	0,28 %
ΤΖΚΑ	1,6450	1,54 %	8.419	0,28 %
ΜΟΗ	29,1800	-3,38 %	304.620	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	0,00 %	98	18,55 %
ΑΑΑΚ	7,2000	-3,36 %	301	16,11 %
ΦΡΙΓΟ	0,4540	-3,61 %	87.121	6,79 %
ΔΡΟΜΕ	0,3690	1,65 %	23.349	5,79 %
CNLCAP	7,5500	4,14 %	1.810	5,52 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	5,45 %
ΠΡΔ	0,4600	0,44 %	35.557	5,24 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	5,08 %
TREK	3,1600	-1,25 %	3.567	5,00 %
ΕΤΕ	14,5400	4,98 %	3.834.181	4,95 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%