Συνεχης ενημερωση

ΣΩΛΗΝΟΥΡΓΕΙΑ ΤΖΙΡΑΚΙΑΝ Α.Ε. (ΤΖΚΑ)

1,4150 €

-0,0500 (-3,41%)

Άνοιγμα 1,4650
Υψηλό 1,4650
Χαμηλό 1,4100

Όγκος 18.099
Τζίρος 25.828 €
Πράξεις 45

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/1/2022	2,8700	2,87%	2,8000	2,9000	2,7900	16.876	48.234,12
25/1/2022	2,7900	0,36%	2,7800	2,8400	2,7600	5.632	15.631,86
24/1/2022	2,7800	-3,14%	2,8500	2,8600	2,7400	25.317	70.582,73
21/1/2022	2,8700	-3,04%	2,9300	2,9400	2,8700	14.004	40.723,91
20/1/2022	2,9600	-0,34%	2,9700	2,9800	2,9000	13.590	39.985,68
19/1/2022	2,9700	0,68%	2,9300	2,9700	2,9100	8.495	24.993,30
18/1/2022	2,9500	-0,67%	2,9600	2,9700	2,9200	7.890	23.279,90
17/1/2022	2,9700	0,34%	2,9500	2,9800	2,9300	12.916	38.219,77
14/1/2022	2,9600	-1,99%	3,0000	3,0000	2,9500	12.195	36.144,35
13/1/2022	3,0200	0,67%	2,9900	3,0500	2,9500	49.702	149.911,35
12/1/2022	3,0000	0,67%	2,9900	3,0400	2,9800	27.256	81.941,12
11/1/2022	2,9800	-0,67%	3,0000	3,0300	2,9600	19.801	59.155,93
10/1/2022	3,0000	-1,64%	3,0400	3,0800	2,9500	22.312	67.595,73
07/1/2022	3,0500	-0,33%	3,0000	3,0500	2,9800	15.026	45.336,40
05/1/2022	3,0600	0,99%	3,0700	3,1000	3,0200	24.605	75.172,72
04/1/2022	3,0300	3,41%	2,9200	3,0500	2,9200	34.766	104.277,42
03/1/2022	2,9300	-1,68%	2,9500	2,9600	2,9200	14.952	43.937,76
31/12/2021	2,9800	1,71%	2,9300	2,9800	2,9000	3.048	8.961,58
30/12/2021	2,9300	0,00%	2,8900	2,9300	2,8700	9.787	28.238,79
29/12/2021	2,9300	0,00%	2,9300	2,9400	2,8800	1.786	5.195,07
28/12/2021	2,9300	0,34%	2,8900	2,9400	2,8900	4.919	14.283,78
27/12/2021	2,9200	-0,68%	2,9400	2,9600	2,8600	8.326	24.063,40
23/12/2021	2,9400	0,00%	2,8600	2,9600	2,8300	19.254	56.408,62
22/12/2021	2,9400	-0,34%	2,9500	2,9800	2,8900	12.684	37.018,87
21/12/2021	2,9500	-1,67%	3,0200	3,0400	2,9200	17.576	51.693,40
20/12/2021	3,0000	-1,32%	2,9500	3,0000	2,9100	17.545	51.702,40
17/12/2021	3,0400	-1,62%	3,0500	3,0500	2,9800	4.371	13.177,57
16/12/2021	3,0900	1,64%	3,0400	3,0900	3,0100	10.812	32.780,88
15/12/2021	3,0400	0,00%	3,0100	3,0400	2,9900	5.238	15.777,99
14/12/2021	3,0400	-0,33%	3,0000	3,0500	2,9800	6.902	20.840,86
13/12/2021	3,0500	-3,17%	3,1200	3,1300	3,0000	36.729	111.478,82
10/12/2021	3,1500	-1,87%	3,1600	3,1900	3,1000	17.847	56.049,57
09/12/2021	3,2100	0,00%	3,2000	3,2700	3,1600	7.921	25.438,38
08/12/2021	3,2100	2,23%	3,1500	3,3100	3,1300	15.834	51.130,03
07/12/2021	3,1400	-0,32%	3,1200	3,1500	3,1100	6.782	21.212,86
06/12/2021	3,1500	0,00%	3,1600	3,2000	3,1100	6.043	18.999,57
03/12/2021	3,1500	-1,25%	3,2000	3,2200	3,1300	10.052	31.881,56
02/12/2021	3,1900	0,63%	3,2100	3,2100	3,1100	13.950	44.002,76
01/12/2021	3,1700	0,00%	3,1600	3,2500	3,1600	17.652	56.431,08
30/11/2021	3,1700	4,28%	3,0400	3,2100	3,0000	44.415	139.489,73
29/11/2021	3,0400	4,47%	2,9700	3,0600	2,9700	20.928	63.111,38
26/11/2021	2,9100	-7,62%	3,0200	3,0600	2,9100	37.039	109.816,44
25/11/2021	3,1500	1,61%	3,1000	3,1600	3,0800	17.723	55.521,96
24/11/2021	3,1000	0,32%	3,1300	3,1300	3,0500	7.279	22.449,96
23/11/2021	3,0900	-2,83%	3,1200	3,1300	3,0600	24.924	77.061,78
22/11/2021	3,1800	-2,15%	3,2300	3,2300	3,1600	22.436	71.594,40
19/11/2021	3,2500	-1,52%	3,2900	3,3000	3,2200	9.398	30.607,14
18/11/2021	3,3000	-0,60%	3,3200	3,3200	3,2700	8.131	26.775,85
17/11/2021	3,3200	1,22%	3,2800	3,3400	3,2700	14.013	46.439,67
16/11/2021	3,2800	1,23%	3,2400	3,3400	3,2400	45.613	150.909,58
15/11/2021	3,2400	4,52%	3,1400	3,2800	3,1000	73.841	238.330,28
12/11/2021	3,1000	2,99%	3,0000	3,1000	2,9700	37.819	115.393,93
11/11/2021	3,0100	0,67%	2,9900	3,0100	2,9700	7.352	22.014,56
10/11/2021	2,9900	0,34%	2,9600	2,9900	2,9300	12.372	36.691,28
09/11/2021	2,9800	-0,33%	3,0200	3,0200	2,9700	6.885	20.556,48
08/11/2021	2,9900	-0,99%	3,0000	3,0200	2,9700	13.711	41.054,42
05/11/2021	3,0200	-0,33%	3,0100	3,0300	2,9700	8.831	26.431,59
04/11/2021	3,0300	0,66%	3,0000	3,0500	2,9900	6.986	21.057,62
03/11/2021	3,0100	0,67%	3,0000	3,0400	2,9700	9.600	28.854,50
02/11/2021	2,9900	-1,64%	3,0000	3,0000	2,9600	5.715	17.054,61
01/11/2021	3,0400	0,33%	3,0100	3,0500	3,0000	8.106	24.408,21
29/10/2021	3,0300	-0,66%	3,1100	3,1100	3,0000	9.983	30.210,05
27/10/2021	3,0500	-0,97%	3,1000	3,1700	3,0200	14.481	44.202,99
26/10/2021	3,0800	2,67%	3,0100	3,1000	2,9500	24.488	73.870,92
25/10/2021	3,0000	-1,32%	3,0000	3,0700	2,9600	2.272	6.826,42
22/10/2021	3,0400	-0,65%	3,0700	3,0700	3,0400	2.645	8.067,97
21/10/2021	3,0600	-0,33%	3,1000	3,1000	3,0300	11.950	36.477,03
20/10/2021	3,0700	0,66%	3,1100	3,1100	3,0600	12.910	39.702,48
19/10/2021	3,0500	-0,33%	3,0900	3,0900	3,0400	6.900	21.048,20
18/10/2021	3,0600	-1,61%	3,0900	3,1000	3,0600	13.608	41.899,69
15/10/2021	3,1100	0,97%	3,1100	3,1200	3,0600	19.543	60.461,94
14/10/2021	3,0800	0,00%	3,0800	3,1300	3,0500	20.391	63.051,55
13/10/2021	3,0800	4,05%	3,0000	3,1000	3,0000	86.635	264.117,57
12/10/2021	2,9600	-1,00%	2,9600	3,0000	2,9300	15.513	45.873,72
11/10/2021	2,9900	-3,24%	3,0400	3,0500	2,9800	26.121	78.838,31
08/10/2021	3,0900	1,31%	3,0600	3,1500	3,0500	71.816	223.438,72
07/10/2021	3,0500	3,39%	3,0200	3,0800	2,9900	62.094	189.883,59
06/10/2021	2,9500	2,43%	2,8700	3,0000	2,8400	50.375	147.743,83
05/10/2021	2,8800	-3,36%	2,9800	2,9800	2,8700	47.273	137.344,78
04/10/2021	2,9800	-1,65%	3,0200	3,0500	2,9500	27.642	82.738,80
01/10/2021	3,0300	0,66%	3,0100	3,0900	3,0000	67.166	204.553,14
30/9/2021	3,0100	0,00%	3,0400	3,0900	2,9900	42.650	129.940,92
29/9/2021	3,0100	0,33%	2,9700	3,0400	2,9300	16.648	49.689,87
28/9/2021	3,0000	-3,23%	3,1100	3,1100	3,0000	27.010	82.046,98
27/9/2021	3,1000	4,73%	2,9600	3,1000	2,9600	55.022	168.044,43
24/9/2021	2,9600	3,86%	2,8100	2,9800	2,8100	57.967	169.246,93
23/9/2021	2,8500	-3,72%	2,9800	3,0400	2,8200	44.108	130.132,31
22/9/2021	2,9600	4,59%	2,8500	3,0000	2,8500	63.357	186.873,50
21/9/2021	2,8300	1,80%	2,7800	2,8400	2,7400	29.994	84.345,25
20/9/2021	2,7800	-3,81%	2,9000	2,9000	2,7400	32.282	90.070,04
17/9/2021	2,8900	2,12%	2,8500	2,9400	2,8400	27.131	78.986,12
16/9/2021	2,8300	0,35%	2,8300	2,8600	2,8000	12.857	36.321,50
15/9/2021	2,8200	-0,70%	2,8300	2,9000	2,7700	7.929	22.372,50
14/9/2021	2,8400	-0,35%	2,8000	2,8400	2,7900	4.415	12.413,10
13/9/2021	2,8500	-0,70%	2,9200	2,9200	2,8200	12.195	34.733,66
10/9/2021	2,8700	0,70%	2,8900	2,9300	2,8400	47.018	136.156,17
09/9/2021	2,8500	4,78%	2,7400	2,9000	2,7200	80.435	227.024,40
08/9/2021	2,7200	2,64%	2,6400	2,7300	2,5800	38.382	102.045,99
07/9/2021	2,6500	0,76%	2,6200	2,6500	2,5800	12.893	33.593,01
06/9/2021	2,6300	-1,13%	2,6700	2,6700	2,6000	10.625	27.890,24
03/9/2021	2,6600	1,14%	2,6500	2,6600	2,6200	10.633	28.070,13
02/9/2021	2,6300	0,38%	2,6200	2,6700	2,6000	6.080	15.890,27
01/9/2021	2,6200	-1,87%	2,6800	2,6800	2,6200	6.458	17.017,62
31/8/2021	2,6700	0,75%	2,6400	2,6700	2,6100	11.988	31.517,57
30/8/2021	2,6500	-0,38%	2,6600	2,7300	2,6400	26.446	70.838,43
27/8/2021	2,6600	2,70%	2,6400	2,7100	2,6000	91.244	243.258,77
26/8/2021	2,5900	4,44%	2,4800	2,6000	2,4600	62.952	159.929,27
25/8/2021	2,4800	0,81%	2,4600	2,4800	2,4500	20.271	50.011,28
24/8/2021	2,4600	0,41%	2,4500	2,4900	2,4300	21.258	52.165,06
23/8/2021	2,4500	2,08%	2,4100	2,4700	2,3800	21.902	53.262,18
20/8/2021	2,4000	0,84%	2,3800	2,4200	2,3200	15.830	37.302,30
19/8/2021	2,3800	-1,65%	2,3600	2,3800	2,3000	29.743	69.567,84
18/8/2021	2,4200	1,26%	2,3900	2,4300	2,3800	19.451	46.441,00
17/8/2021	2,3900	-3,24%	2,4400	2,4400	2,3600	12.464	29.688,44
16/8/2021	2,4700	-0,80%	2,4600	2,4700	2,4100	13.488	32.788,98
13/8/2021	2,4900	2,47%	2,4100	2,5000	2,4100	17.328	42.345,37
12/8/2021	2,4300	-1,22%	2,4700	2,4900	2,4300	20.015	49.093,75
11/8/2021	2,4600	-1,60%	2,5400	2,5400	2,4600	16.441	40.693,70
10/8/2021	2,5000	0,00%	2,5000	2,5500	2,4900	27.360	68.609,98
09/8/2021	2,5000	1,21%	2,4800	2,6000	2,4600	96.394	243.748,47
06/8/2021	2,4700	-1,20%	2,4700	2,5500	2,4500	29.736	74.350,61
05/8/2021	2,5000	0,00%	2,5000	2,5600	2,4700	22.689	56.903,67
04/8/2021	2,5000	5,93%	2,4200	2,5200	2,4100	110.257	271.831,82
03/8/2021	2,3600	3,06%	2,3200	2,4200	2,2800	80.265	190.199,25
02/8/2021	2,2900	0,88%	2,2500	2,3200	2,2400	37.975	86.688,70
30/7/2021	2,2700	-1,73%	2,2800	2,2900	2,2400	23.786	53.764,16
29/7/2021	2,3100	-0,43%	2,3200	2,3500	2,2800	29.660	68.526,65
28/7/2021	2,3200	1,75%	2,2800	2,4100	2,2800	374.544	861.228,90
27/7/2021	2,2800	0,88%	2,2600	2,3000	2,2200	37.651	85.789,77
26/7/2021	2,2600	1,35%	2,1800	2,2700	2,1800	10.666	24.024,71
23/7/2021	2,2300	0,90%	2,1800	2,2300	2,1800	4.710	10.349,91
22/7/2021	2,2100	0,91%	2,1900	2,2300	2,1800	9.349	20.597,94
21/7/2021	2,1900	1,86%	2,1900	2,2000	2,1600	4.829	10.531,47
20/7/2021	2,1500	-0,92%	2,1900	2,2000	2,1200	16.456	35.384,61
19/7/2021	2,1700	-4,41%	2,2100	2,2800	2,1500	20.547	44.876,47
16/7/2021	2,2700	-2,16%	2,3100	2,3800	2,2700	17.007	39.040,93
15/7/2021	2,3200	1,31%	2,2900	2,3700	2,2800	29.351	68.464,74
14/7/2021	2,2900	2,69%	2,2200	2,3300	2,2200	43.651	99.866,90
13/7/2021	2,2300	1,36%	2,2000	2,2300	2,1800	6.847	15.202,00
12/7/2021	2,2000	0,92%	2,1800	2,2000	2,1700	8.454	18.490,00
09/7/2021	2,1800	0,46%	2,1800	2,1800	2,1300	2.443	5.325,00
08/7/2021	2,1700	-0,91%	2,1600	2,1900	2,1400	5.481	11.810,00
07/7/2021	2,1900	0,00%	2,1900	2,2100	2,1700	7.230	15.813,00
06/7/2021	2,1900	1,86%	2,1900	2,1900	2,1600	2.936	6.368,00
05/7/2021	2,1500	-4,44%	2,1900	2,1900	2,1400	13.625	29.434,00
02/7/2021	2,2500	1,35%	2,1800	2,2500	2,1800	3.044	6.747,00
01/7/2021	2,2200	-0,45%	2,2500	2,2500	2,2000	8.886	19.677,00
30/6/2021	2,2300	-2,19%	2,2800	2,2800	2,2200	15.341	34.265,00
29/6/2021	2,2800	0,00%	2,3000	2,3200	2,2200	30.165	68.510,00
28/6/2021	2,2800	-6,56%	2,3000	2,3500	2,2600	83.534	192.213,00
25/6/2021	2,4400	-2,01%	2,3400	2,4500	2,3200	5.724	13.483,00
24/6/2021	2,4900	-0,40%	2,5000	2,5000	2,4500	2.547	6.315,00
23/6/2021	2,5000	-1,57%	2,5200	2,5200	2,4000	3.460	8.518,00
22/6/2021	2,5400	-0,39%	2,5600	2,5700	2,2800	32.427	75.706,00
18/6/2021	2,5500	-0,39%	2,6000	2,6000	2,5000	605	1.517,00
17/6/2021	2,5600	8,94%	2,3500	2,7100	2,3500	842	2.155,00
16/6/2021	2,3500	-3,69%	2,4000	2,4700	2,3300	3.785	9.057,00
15/6/2021	2,4400	-2,40%	2,5000	2,5000	2,3900	2.380	5.767,00
14/6/2021	2,5000	8,70%	2,3900	2,6900	2,3500	6.552	16.217,00
11/6/2021	2,3000	0,00%	2,3200	2,3400	2,2800	5.178	11.941,00
10/6/2021	2,3000	4,55%	2,4200	2,4200	2,1800	14.894	33.792,00
09/6/2021	2,2000	-2,65%	2,2000	2,2700	2,1500	20.960	46.100,00
08/6/2021	2,2600	-0,88%	2,4800	2,4800	2,1900	4.788	10.632,00
07/6/2021	2,2800	-5,79%	2,6000	2,6000	2,2100	5.290	12.129,00
04/6/2021	2,4200	-6,92%	2,5600	2,5700	2,4200	4.173	10.620,00
03/6/2021	2,6000	-3,70%	2,6800	2,6800	2,4900	1.255	3.316,00
02/6/2021	2,7000	0,37%	2,7800	2,7800	2,7000	879	2.389,00
01/6/2021	2,6900	14,47%	2,9000	2,9000	2,5000	4.270	11.987,00
31/5/2021	2,3500	8,00%	2,2500	2,3500	2,2000	11.479	30.046,00
28/5/2021	2,1760	-1,18%	2,2020	2,3070	2,1410	2.103	5.201,00
27/5/2021	2,2020	-1,56%	2,1760	2,2370	2,1760	941	2.363,00
26/5/2021	2,2370	-4,81%	2,2460	2,3330	2,2370	240	623,00
25/5/2021	2,3500	-1,47%	2,2280	2,3670	2,2280	307	815,00
24/5/2021	2,3850	0,76%	2,3850	2,3850	2,3850	1	2,00
21/5/2021	2,3670	1,11%	2,4460	2,4460	2,3670	404	1.103,00
20/5/2021	2,3410	4,65%	2,2630	2,3410	2,2460	1.514	4.022,00
19/5/2021	2,2370	-5,85%	2,3500	2,3500	2,2020	1.691	4.406,00
18/5/2021	2,3760	-0,38%	2,3760	2,3760	2,3760	100	273,00
17/5/2021	2,3850	-0,71%	2,2110	2,3850	2,2110	1.520	4.034,00
14/5/2021	2,4020	0,00%	2,4020	2,4720	2,4020	560	1.556,00
13/5/2021	2,4020	0,00%	2,4020	2,4020	2,4020	100	276,00
12/5/2021	2,4020	0,00%	2,2020	2,4020	2,2020	1.145	3.120,00
11/5/2021	2,4020	0,33%	2,3500	2,4280	2,3500	1.580	4.354,00
10/5/2021	2,3940	1,87%	2,4540	2,4540	2,3500	1.280	3.518,00
07/5/2021	2,3500	-0,38%	2,3500	2,3850	2,3500	5.300	14.336,00
06/5/2021	2,3590	4,66%	2,2460	2,4200	2,1590	6.189	15.767,00
05/5/2021	2,2540	0,36%	2,2540	2,2540	2,2540	50	129,00
29/4/2021	2,2460	1,22%	2,2460	2,2460	2,2460	300	774,00
28/4/2021	2,2190	-0,40%	2,1320	2,2190	2,1320	1.401	3.547,00
27/4/2021	2,2280	0,00%	2,1320	2,2280	2,1320	826	2.063,00
26/4/2021	2,2280	0,00%	2,2370	2,2460	2,1320	1.641	4.092,00
23/4/2021	2,2280	-0,80%	2,1320	2,2280	2,1240	1.141	2.839,00
22/4/2021	2,2460	2,00%	2,2110	2,2540	2,1060	1.112	2.712,00
21/4/2021	2,2020	-3,08%	2,1670	2,2280	2,0980	847	2.078,00
20/4/2021	2,2720	3,60%	2,1760	2,2720	2,1670	2.100	5.395,00
19/4/2021	2,1930	-2,71%	2,4110	2,4110	2,1060	852	2.137,00
16/4/2021	2,2540	1,58%	2,4200	2,4200	2,0720	104	248,00
15/4/2021	2,2190	2,78%	2,3330	2,3330	2,1930	3.301	8.379,00
14/4/2021	2,1590	-4,21%	2,0980	2,2110	2,0720	2.422	5.816,00
13/4/2021	2,2540	-0,40%	2,1590	2,2630	2,1500	750	1.913,00
12/4/2021	2,2630	-0,40%	2,2800	2,2800	2,1410	1.123	2.813,00
09/4/2021	2,2720	1,16%	2,4280	2,4280	2,1760	240	605,00
08/4/2021	2,2460	0,40%	2,2460	2,2460	2,2460	2.200	5.676,00
07/4/2021	2,2370	-0,40%	2,3940	2,3940	2,1320	1.120	2.756,00
06/4/2021	2,2460	2,42%	2,0980	2,2630	2,0980	1.406	3.538,00
01/4/2021	2,1930	0,00%	2,2630	2,2630	2,1930	502	1.265,00
31/3/2021	2,1930	-1,17%	2,2110	2,2190	2,1760	2.150	5.415,00
30/3/2021	2,2190	1,56%	2,2540	2,3850	2,0890	6.682	16.940,00
29/3/2021	2,1850	-0,77%	2,1850	2,1850	2,1670	1.660	4.163,00
26/3/2021	2,2020	4,56%	2,1760	2,2110	2,1760	421	1.057,00
24/3/2021	2,1060	0,38%	2,0800	2,1240	2,0800	3.306	7.939,00
23/3/2021	2,0980	-1,59%	2,1060	2,1150	2,0370	3.708	8.893,00
22/3/2021	2,1320	-0,42%	2,1320	2,1500	2,1320	3.540	8.687,00
19/3/2021	2,1410	-0,42%	2,1410	2,1500	2,1410	4.050	9.963,00
18/3/2021	2,1500	-0,78%	2,1850	2,1850	2,0450	1.635	4.088,00
17/3/2021	2,1670	0,00%	2,1590	2,4280	2,1590	2.144	5.358,00
16/3/2021	2,1670	-1,99%	2,1760	2,1930	2,0890	993	2.438,00
12/3/2021	2,2110	3,71%	2,1590	2,2110	2,1590	1.551	3.922,00
11/3/2021	2,1320	3,80%	2,1410	2,1410	2,1240	2.606	6.366,00
10/3/2021	2,0540	-7,81%	2,2190	2,2190	2,0540	4.114	9.984,00
09/3/2021	2,2280	4,90%	2,1320	2,2370	2,1320	1.930	4.870,00
08/3/2021	2,1240	-1,62%	2,1320	2,1320	2,0370	117	275,00
05/3/2021	2,1590	-0,37%	2,1590	2,1670	2,0370	715	1.751,00
04/3/2021	2,1670	0,37%	2,1670	2,1670	2,1590	673	1.670,00
03/3/2021	2,1590	-0,78%	2,1670	2,2110	2,0890	827	2.050,00
02/3/2021	2,1760	0,00%	2,0720	2,1760	2,0720	1.011	2.412,00
01/3/2021	2,1760	-3,46%	2,2370	2,2800	2,0720	2.267	5.808,00
26/2/2021	2,2540	4,01%	2,2540	2,2540	2,2540	11	28,00
25/2/2021	2,1670	-4,24%	2,1760	2,1760	2,0800	572	1.379,00
24/2/2021	2,2630	9,69%	2,0630	2,2630	2,0630	977	2.352,00
23/2/2021	2,0630	-5,19%	2,2190	2,2720	2,0450	3.432	8.429,00
22/2/2021	2,1760	2,06%	2,1320	2,4370	2,0370	1.694	4.093,00
19/2/2021	2,1320	-0,42%	2,1590	2,1670	2,0020	4.029	9.407,00
18/2/2021	2,1410	0,42%	2,3500	2,3500	2,0280	556	1.315,00
17/2/2021	2,1320	0,00%	2,1500	2,1500	2,0890	1.037	2.525,00
16/2/2021	2,1320	0,80%	2,3070	2,3070	2,0370	4.022	9.572,00
15/2/2021	2,1150	-3,56%	2,1590	2,1590	2,0370	1.114	2.656,00
12/2/2021	2,1930	0,37%	2,0370	2,1930	2,0370	919	2.174,00
11/2/2021	2,1850	0,41%	2,1320	2,2280	2,1060	1.992	4.992,00
10/2/2021	2,1760	3,72%	2,1590	2,1760	2,0890	575	1.385,00
09/2/2021	2,0980	-4,72%	2,1760	2,1760	2,0980	407	988,00
08/2/2021	2,2020	1,99%	2,1500	2,2020	2,0980	852	2.058,00
05/2/2021	2,1590	-3,87%	2,2540	2,2630	2,1060	1.044	2.635,00
04/2/2021	2,2460	0,40%	2,2980	2,2980	2,1060	767	1.875,00
03/2/2021	2,2370	2,80%	2,2460	2,2630	2,1060	3.590	9.229,00
02/2/2021	2,1760	1,63%	2,0980	2,1760	2,0720	4.354	10.472,00
01/2/2021	2,1410	-3,17%	2,3150	2,3150	2,1060	746	1.836,00
29/1/2021	2,2110	5,39%	2,1590	2,2800	2,1590	90	228,00
28/1/2021	2,0980	1,70%	2,0890	2,1590	2,0450	3.023	7.222,00
27/1/2021	2,0630	-8,15%	2,2980	2,2980	2,0020	1.155	2.687,00
26/1/2021	2,2460	4,47%	2,2890	2,2980	2,1410	387	970,00
25/1/2021	2,1500	-6,44%	2,2630	2,2630	2,1240	387	967,00
22/1/2021	2,2980	5,61%	2,2980	2,2980	2,2980	16	42,00
21/1/2021	2,1760	0,42%	2,1240	2,1760	2,0980	3.453	8.560,00
20/1/2021	2,1670	-1,99%	2,1670	2,1850	2,1060	5.967	14.740,00
19/1/2021	2,2110	7,64%	2,2980	2,2980	2,1410	2.242	5.631,00
18/1/2021	2,0540	-4,86%	2,1060	2,1760	2,0450	2.755	6.523,00
15/1/2021	2,1590	-0,78%	2,2890	2,2980	2,0890	2.356	5.799,00
14/1/2021	2,1760	2,06%	2,2190	2,2630	2,1760	4.395	11.191,00
13/1/2021	2,1320	2,06%	2,1240	2,1320	2,1240	542	1.327,00
12/1/2021	2,0890	-5,86%	2,2630	2,2800	2,0800	5.602	13.426,00
11/1/2021	2,2190	7,09%	2,2720	2,2720	2,1590	1.284	3.199,00
08/1/2021	2,0720	-7,38%	2,2540	2,2540	2,0720	5.576	13.576,00
07/1/2021	2,2370	-1,15%	2,2630	2,2630	2,1760	1.070	2.709,00
05/1/2021	2,2630	0,00%	2,2630	2,2630	2,1930	1.800	4.613,00
04/1/2021	2,2630	-2,62%	2,4890	2,4890	2,2110	10.910	28.403,00
31/12/2020	2,3240	1,13%	2,3330	2,3500	2,1760	439	1.144,00
30/12/2020	2,2980	0,00%	2,5070	2,5070	2,1850	1.232	3.189,00
29/12/2020	2,2980	-1,84%	2,3500	2,3500	2,2540	364	967,00
28/12/2020	2,3410	-2,90%	2,4810	2,4810	2,2110	1.027	2.680,00
23/12/2020	2,4110	1,09%	2,3850	2,4810	2,3850	50	138,00
22/12/2020	2,3850	1,49%	2,3500	2,5240	2,2980	1.600	4.354,00
21/12/2020	2,3500	0,38%	2,0980	2,3500	2,0190	9.181	22.239,00
18/12/2020	2,3410	-7,91%	2,6020	2,6020	2,3410	651	1.807,00
17/12/2020	2,5420	-0,31%	2,5760	2,5760	2,4370	223	641,00
16/12/2020	2,5500	5,02%	2,5330	2,6110	2,3760	668	1.904,00
15/12/2020	2,4280	-6,40%	2,6810	2,6810	2,4280	989	2.823,00
14/12/2020	2,5940	5,32%	2,5150	2,6290	2,4370	485	1.428,00
11/12/2020	2,4630	-2,07%	2,5150	2,5150	2,3500	256	716,00
10/12/2020	2,5150	9,44%	2,5150	2,5150	2,4720	127	362,00
09/12/2020	2,2980	-10,79%	2,6290	2,6290	2,2980	3.728	10.166,00
08/12/2020	2,5760	3,50%	2,4890	2,6290	2,4370	1.642	4.835,00
07/12/2020	2,4890	14,38%	2,1760	2,6980	2,1760	564	1.457,00
04/12/2020	2,1760	0,42%	2,1670	2,1760	2,1410	1.638	4.064,00
03/12/2020	2,1670	0,37%	2,1590	2,1760	2,1590	270	671,00
02/12/2020	2,1590	0,42%	2,1670	2,1670	2,0720	860	2.099,00
01/12/2020	2,1500	2,92%	2,0890	2,1590	1,9500	2.391	5.658,00
30/11/2020	2,0890	0,00%	2,0890	2,0890	2,0890	1	2,00
27/11/2020	2,0890	0,00%	2,0800	2,0890	1,9670	348	825,00
26/11/2020	2,0890	3,01%	2,0190	2,1590	2,0190	565	1.314,00
25/11/2020	2,0280	-0,44%	2,0370	2,0370	1,9320	46	103,00
24/11/2020	2,0370	-1,26%	2,0540	2,0540	1,9320	309	714,00
23/11/2020	2,0630	-0,82%	2,0720	2,0720	1,9320	81	184,00
20/11/2020	2,0800	-0,43%	2,1670	2,1670	1,9760	1.069	2.487,00
19/11/2020	2,0890	-0,81%	2,1060	2,1760	2,0890	287	693,00
18/11/2020	2,1060	0,00%	2,1320	2,1590	2,0020	934	2.170,00
17/11/2020	2,1060	-1,22%	2,0540	2,1850	2,0020	925	2.157,00
16/11/2020	2,1320	4,25%	2,0020	2,1320	2,0020	220	526,00
13/11/2020	2,0450	9,77%	2,0630	2,0630	2,0450	27	63,00
12/11/2020	1,8630	0,00%	1,9670	1,9760	1,8450	799	1.785,00

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.%