Συνεχης ενημερωση

ΣΩΛΗΝΟΥΡΓΕΙΑ ΤΖΙΡΑΚΙΑΝ Α.Ε. (ΤΖΚΑ)

1,6450 €

0,0000 (0,00%)

Άνοιγμα 1,6850
Υψηλό 1,6850
Χαμηλό 1,6200

Όγκος 26.455
Τζίρος 43.788 €
Πράξεις 64

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-6,10%	1,9670	1,9760	1,8450	799	1.785,00
11/11/2020	1,9840	-2,17%	1,9840	1,9930	1,9840	321	731,00
10/11/2020	2,0280	4,00%	1,9500	2,1500	1,9150	790	1.765,00
09/11/2020	1,9500	6,67%	1,8710	1,9500	1,8280	458	992,00
06/11/2020	1,8280	1,44%	1,8280	1,8970	1,7840	265	549,00
05/11/2020	1,8020	-11,14%	1,7760	2,0800	1,7760	1.367	2.925,00
04/11/2020	2,0280	8,86%	2,0370	2,0370	1,8630	411	889,00
03/11/2020	1,8630	0,00%	1,9060	1,9060	1,8280	82	173,00
02/11/2020	1,8630	-4,85%	1,9580	1,9580	1,7320	92	186,00
30/10/2020	1,9580	3,65%	1,9240	1,9580	1,9240	496	1.109,00
29/10/2020	1,8890	-3,52%	1,9500	1,9580	1,7670	345	758,00
27/10/2020	1,9580	-14,87%	2,0280	2,0280	1,9580	13	29,00
26/10/2020	2,3000	14,89%	2,3000	2,3000	2,3000		,00
23/10/2020	2,0020	0,45%	1,8020	2,0020	1,8020	223	491,00
22/10/2020	1,9930	0,86%	1,9670	2,0720	1,8280	1.027	2.342,00
21/10/2020	1,9760	-2,99%	2,0720	2,0720	1,7410	302	648,00
20/10/2020	2,0370	0,00%	1,7410	2,0370	1,7410	317	702,00
19/10/2020	2,0370	1,75%	2,0370	2,0370	2,0370	20	46,00
16/10/2020	2,0020	1,78%	2,0020	2,0020	2,0020	72	165,00
15/10/2020	1,9670	2,23%	1,9670	1,9670	1,9670	2	4,00
14/10/2020	1,9240	-2,19%	2,0720	2,0720	1,8280	534	1.238,00
13/10/2020	1,9670	0,87%	2,0800	2,0800	1,8100	963	2.040,00
12/10/2020	1,9500	-2,60%	1,8370	2,0020	1,7320	497	1.044,00
09/10/2020	2,0020	1,78%	2,1590	2,1590	1,9500	268	612,00
08/10/2020	1,9670	-9,60%	2,2630	2,2630	1,9060	589	1.329,00
07/10/2020	2,1760	-3,84%	2,2630	2,2630	2,1670	869	2.172,00
06/10/2020	2,2630	-5,79%	2,3850	2,3940	1,8710	401	1.000,00
05/10/2020	2,4020	12,19%	2,4020	2,4020	2,4020	32	88,00
02/10/2020	2,1410	4,69%	2,1590	2,1590	2,0450	12	29,00
01/10/2020	2,0450	7,80%	1,8970	2,0450	1,8890	1.607	3.496,00
30/9/2020	1,8970	4,81%	1,8100	1,9150	1,8100	759	1.650,00
29/9/2020	1,8100	-13,36%	2,2980	2,2980	1,8100	418	877,00
28/9/2020	2,0890	-3,60%	2,0890	2,0890	2,0890	10	24,00
25/9/2020	2,1670	-2,34%	2,1670	2,1670	2,1670	1	2,00
24/9/2020	2,2190	-1,94%	2,2540	2,3670	1,7410	1.536	3.220,00
23/9/2020	2,2630	-6,49%	2,3500	2,4110	1,9060	1.681	4.372,00
22/9/2020	2,4200	-5,76%	2,2630	2,5680	2,0890	651	1.720,00
21/9/2020	2,5680	22,93%	2,0890	2,7160	2,0890	211	593,00
18/9/2020	2,0890	13,22%	1,8710	2,0890	1,8710	550	1.198,00
17/9/2020	1,8450	-1,39%	1,8450	1,8450	1,8450	178	377,00
16/9/2020	1,8710	0,00%	1,8710	1,8710	1,8710	9	19,00
15/9/2020	1,8710	4,88%	1,8970	1,8970	1,6190	1.823	3.869,00
14/9/2020	1,7840	-10,13%	1,6360	1,7840	1,5840	2.084	4.015,00
11/9/2020	1,9850	0,00%	1,9850	1,9850	1,9850		,00
10/9/2020	1,9850	14,87%	1,9850	1,9850	1,9850		,00
09/9/2020	1,7280	0,29%	1,7580	1,7580	1,5060	48	87,00
08/9/2020	1,7230	4,74%	1,6360	1,7410	1,6360	108	210,00
07/9/2020	1,6450	-3,80%	1,6450	1,6450	1,6450	10	18,00
04/9/2020	1,7100	1,24%	1,7580	1,7580	1,3930	316	552,00
03/9/2020	1,6890	-0,47%	1,6540	1,7060	1,5060	508	946,00
02/9/2020	1,6970	-0,53%	1,7230	1,7230	1,5490	1.039	1.891,00
01/9/2020	1,7060	-4,37%	1,7760	1,7760	1,5540	261	487,00
31/8/2020	1,7840	-14,23%	1,7840	1,7840	1,7840	10	20,00
28/8/2020	2,0800	14,92%	2,0800	2,0800	2,0800		,00
27/8/2020	1,8100	8,00%	1,8100	1,8100	1,8100	10	20,00
26/8/2020	1,6760	-3,23%	1,8280	1,8280	1,6540	789	1.515,00
25/8/2020	1,7320	-21,66%	2,1760	2,2110	1,6890	881	1.758,00
24/8/2020	2,2110	-9,01%	2,0800	2,2110	2,0800	103	251,00
21/8/2020	2,4300	14,89%	2,4300	2,4300	2,4300		,00
20/8/2020	2,1150	0,81%	2,1150	2,1150	2,0890	113	274,00
19/8/2020	2,0980	4,80%	2,0020	2,1500	1,8370	672	1.539,00
18/8/2020	2,0020	0,00%	2,0020	2,0020	2,0020	4	9,00
17/8/2020	2,0020	0,00%	2,0020	2,0020	1,9930	1.094	2.505,00
14/8/2020	2,0020	0,00%	2,0020	2,0020	1,5840	86	173,00
13/8/2020	2,0020	14,99%	1,7060	2,0020	1,7060	5.580	12.018,00
12/8/2020	1,7410	-12,07%	1,7230	1,7410	1,7230	35	69,00
11/8/2020	1,9800	0,00%	1,9800	1,9800	1,9800		,00
10/8/2020	1,9800	0,00%	1,9800	1,9800	1,9800		,00
07/8/2020	1,9800	14,92%	1,9800	1,9800	1,9800		,00
06/8/2020	1,7230	9,96%	1,7230	1,7230	1,7230	63	124,00
05/8/2020	1,5670	-20,86%	1,7230	1,7230	1,5670	105	190,00
04/8/2020	1,9800	0,00%	1,9800	1,9800	1,9800		,00
03/8/2020	1,9800	14,92%	1,9800	1,9800	1,9800		,00
31/7/2020	1,7230	-1,03%	1,7230	1,7230	1,7230	40	79,00
30/7/2020	1,7410	-3,81%	1,7410	1,7410	1,7410	3	6,00
29/7/2020	1,8100	0,95%	1,7930	1,8100	1,7930	45	92,00
28/7/2020	1,7930	0,00%	1,7930	1,7930	1,7930	9	18,00
27/7/2020	1,7930	-12,96%	1,4800	1,7930	1,4800	8	15,00
24/7/2020	2,0600	14,89%	2,0600	2,0600	2,0600		,00
23/7/2020	1,7930	2,99%	1,8020	1,8020	1,4620	111	217,00
22/7/2020	1,7410	-1,97%	1,7760	1,8020	1,6890	201	397,00
21/7/2020	1,7760	1,54%	1,7410	1,7760	1,7410	196	393,00
20/7/2020	1,7490	-11,67%	1,6890	1,7490	1,6890	211	414,00
17/7/2020	1,9800	14,92%	1,9800	1,9800	1,9800		,00
16/7/2020	1,7230	4,17%	1,7230	1,7230	1,7230	10	19,00
15/7/2020	1,6540	-12,95%	1,6190	1,6540	1,6190	224	417,00
14/7/2020	1,9000	14,87%	1,9000	1,9000	1,9000		,00
13/7/2020	1,6540	4,42%	1,5840	1,6540	1,5840	54	99,00
10/7/2020	1,5840	-14,84%	1,5840	1,5840	1,5750	67	121,00
09/7/2020	1,8600	14,89%	1,8600	1,8600	1,8600		,00
08/7/2020	1,6190	6,30%	1,6190	1,6190	1,6190	7	13,00
07/7/2020	1,5230	-4,39%	1,5930	1,6710	1,5230	1.492	2.754,00
06/7/2020	1,5930	-3,16%	1,5670	1,6190	1,5670	342	624,00
03/7/2020	1,6450	13,14%	1,6800	1,6800	1,5670	16	30,00
02/7/2020	1,4540	-11,83%	1,3930	1,6360	1,3400	1.940	3.237,00
01/7/2020	1,6490	-11,34%	1,5930	1,6490	1,3060	4.247	6.758,00
30/6/2020	1,8600	14,89%	1,8600	1,8600	1,8600		,00
29/6/2020	1,6190	-3,63%	1,6450	1,6450	1,5670	539	970,00
26/6/2020	1,6800	-12,04%	1,5670	1,6800	1,5490	107	192,00
25/6/2020	1,9100	14,92%	1,9100	1,9100	1,9100		,00
24/6/2020	1,6620	0,48%	1,7410	1,7410	1,6620	17	32,00
23/6/2020	1,6540	-5,00%	1,6360	1,6710	1,4800	1.728	3.134,00
22/6/2020	1,7410	5,26%	1,7360	1,7410	1,7150	153	303,00
19/6/2020	1,6540	-9,52%	1,8370	1,8370	1,6020	1.291	2.465,00
18/6/2020	1,8280	1,95%	1,7490	1,8280	1,6620	213	426,00
17/6/2020	1,7930	-13,80%	2,0980	2,0980	1,5710	4.035	7.908,00
16/6/2020	2,0800	6,23%	2,1500	2,1500	1,8100	25	55,00
15/6/2020	1,9580	9,20%	1,9320	1,9580	1,9150	1.007	2.225,00
12/6/2020	1,7930	0,00%	1,8540	1,8540	1,7760	18	36,00
11/6/2020	1,7930	0,00%	1,9670	2,0020	1,6020	5.834	12.275,00
10/6/2020	1,7930	-5,93%	1,9670	1,9670	1,7410	1.119	2.245,00
09/6/2020	1,9060	-4,37%	1,9150	1,9150	1,9060	11	24,00
05/6/2020	1,9930	3,16%	2,0540	2,0540	1,8100	1.021	2.163,00
04/6/2020	1,9320	-1,33%	1,8450	1,9320	1,8100	1.228	2.601,00
03/6/2020	1,9580	-1,76%	2,0630	2,0630	1,8630	2.668	5.807,00
02/6/2020	1,9930	-1,29%	1,9930	2,0020	1,9930	100	229,00
01/6/2020	2,0190	0,85%	2,0720	2,0720	1,9150	324	714,00
29/5/2020	2,0020	-2,96%	1,8100	2,0020	1,8100	253	529,00
28/5/2020	2,0630	-0,43%	2,0630	2,0890	1,8970	809	1.807,00
27/5/2020	2,0720	1,32%	1,9840	2,0720	1,8970	1.761	3.965,00
26/5/2020	2,0450	-5,63%	2,0720	2,3410	1,8970	1.268	2.837,00
25/5/2020	2,1670	0,37%	1,8970	2,1670	1,8970	132	321,00
22/5/2020	2,1590	0,84%	2,1410	2,1590	1,9240	76	185,00
21/5/2020	2,1410	-13,67%	1,9580	2,1410	1,9580	7	16,00
20/5/2020	2,4800	0,00%	2,4800	2,4800	2,4800		,00
19/5/2020	2,4800	14,87%	2,4800	2,4800	2,4800		,00
18/5/2020	2,1590	5,99%	2,0020	2,1590	2,0020	410	944,00
15/5/2020	2,0370	-2,49%	2,0890	2,1670	1,9930	187	438,00
14/5/2020	2,0890	-1,65%	2,1410	2,1410	1,9840	212	506,00
13/5/2020	2,1240	-1,98%	2,3070	2,3070	2,0800	500	1.220,00
12/5/2020	2,1670	-0,82%	2,1670	2,1670	2,1670	5	12,00
11/5/2020	2,1850	-0,36%	2,3070	2,3070	2,1850	32	83,00
08/5/2020	2,1930	-3,82%	2,0020	2,4200	2,0020	1.687	4.122,00
07/5/2020	2,2800	-8,06%	2,1500	2,2800	2,1500	162	403,00
06/5/2020	2,4800	14,87%	2,4800	2,4800	2,4800		,00
05/5/2020	2,1590	1,27%	2,2190	2,2190	1,9320	63	151,00
04/5/2020	2,1320	2,90%	2,0720	2,1320	2,0720	352	848,00
30/4/2020	2,0720	-15,43%	2,1320	2,1670	2,0720	393	954,00
29/4/2020	2,4500	0,00%	2,4500	2,4500	2,4500	50	122,50
28/4/2020	2,4500	-1,21%	2,4800	2,7600	2,3800	3.376	8.319,63
27/4/2020	2,4800	10,22%	2,2500	2,4800	2,0600	1.992	4.534,91
24/4/2020	2,2500	6,13%	2,4000	2,4000	2,2200	103	229,05
23/4/2020	2,1200	-10,92%	2,4700	2,4700	2,0200	4.680	9.821,86
22/4/2020	2,3800	-6,30%	2,3400	2,3800	2,3400	47	110,26
21/4/2020	2,5400	2,42%	2,5400	2,5400	2,5400	5	12,70
16/4/2020	2,4800	15,89%	2,4800	2,4800	2,4800	59	146,32
15/4/2020	2,1400	-19,25%	2,7500	2,7500	2,0300	4.589	9.790,53
14/4/2020	2,6500	9,50%	2,6500	2,6500	2,6500	502	1.330,30
09/4/2020	2,4200	-7,98%	2,4000	2,4500	2,3000	1.668	3.990,55
08/4/2020	2,6300	5,20%	2,6600	2,6600	2,6300	30	79,20
07/4/2020	2,5000	-0,79%	2,3000	2,5000	2,3000	400	926,56
06/4/2020	2,5200	-4,91%	2,6700	2,6700	2,0700	1.025	2.420,36
03/4/2020	2,6500	6,85%	2,6000	2,6500	2,6000	21	55,15
02/4/2020	2,4800	0,00%	2,4800	2,4800	2,4800		,00
01/4/2020	2,4800	6,90%	2,5000	2,5000	2,4800	260	645,00
31/3/2020	2,3200	-6,45%	2,3400	2,3600	2,3200	509	1.200,34
30/3/2020	2,4800	25,25%	1,8500	2,4800	1,8500	156	358,53
27/3/2020	1,9800	-2,94%	2,2200	2,2200	1,9500	240	475,20
26/3/2020	2,0400	4,62%	2,0600	2,0600	2,0000	205	412,02
24/3/2020	1,9500	-2,50%	2,0000	2,2000	1,8600	2.462	5.017,66
23/3/2020	2,0000	1,52%	1,9700	2,0000	1,9700	60	118,65
20/3/2020	1,9700	10,06%	2,0000	2,0400	1,9700	393	779,57
19/3/2020	1,7900	5,29%	2,0000	2,0000	1,3600	825	1.364,24
18/3/2020	1,7000	9,68%	1,6500	1,7000	1,2500	1.661	2.556,27
17/3/2020	1,5500	-3,13%	1,6000	1,6400	1,2000	379	576,30
16/3/2020	1,6000	-23,81%	2,1000	2,1000	1,4700	470	735,60
13/3/2020	2,1000	18,64%	2,1000	2,1000	2,1000	3	6,30
12/3/2020	1,7700	-0,56%	1,2600	1,8800	1,2600	6.095	8.452,49
11/3/2020	1,7800	-17,59%	2,2000	2,2000	1,7800	1.022	1.827,18
10/3/2020	2,1600	-9,24%	2,7600	2,7600	1,9800	5.323	10.937,56
09/3/2020	2,3800	-11,19%	2,9200	2,9200	2,3000	376	874,48
06/3/2020	2,6800	-10,07%	2,9800	2,9800	2,1600	1.160	2.932,28
05/3/2020	2,9800	-3,25%	3,0800	3,0800	2,8000	380	1.068,68
04/3/2020	3,0800	4,76%	2,9000	3,0800	2,9000	470	1.375,80
03/3/2020	2,9400	0,68%	2,9400	2,9400	2,9000	141	414,48
28/2/2020	2,9200	-2,67%	2,9400	2,9400	2,6000	623	1.754,26
27/2/2020	3,0000	-13,29%	3,5400	3,5400	2,7000	7.962	23.364,12
26/2/2020	3,4600	-7,49%	3,7800	3,7800	2,8600	7.694	23.587,64
25/2/2020	3,7400	7,47%	3,7800	3,7800	3,7000	90	335,76
24/2/2020	3,4800	-5,43%	3,6800	3,7000	3,3200	462	1.607,90
21/2/2020	3,6800	5,14%	3,5200	3,7000	3,4400	1.809	6.417,98
20/2/2020	3,5000	-7,41%	3,7600	3,7800	3,5000	430	1.512,90
19/2/2020	3,7800	2,16%	3,8800	3,8800	3,5000	2.234	8.096,88
18/2/2020	3,7000	11,45%	3,6000	3,7800	3,6000	220	808,24
17/2/2020	3,3200	-12,17%	3,8000	3,8800	3,3200	5.284	17.973,30
14/2/2020	3,7800	1,07%	3,6800	3,7800	3,6800	610	2.304,80
13/2/2020	3,7400	-4,10%	3,9200	3,9400	3,5000	509	1.854,22
12/2/2020	3,9000	2,63%	3,8000	3,9400	3,8000	514	1.979,90
11/2/2020	3,8000	-1,55%	3,8000	3,8000	3,8000	40	152,00
10/2/2020	3,8600	2,12%	3,7600	3,8600	3,7600	64	245,24
07/2/2020	3,7800	-0,53%	3,8000	3,8800	3,6000	1.831	6.756,94
06/2/2020	3,8000	-2,56%	3,8000	3,8000	3,6800	1.396	5.276,00
05/2/2020	3,9000	-2,01%	3,9000	3,9000	3,9000	40	156,00
04/2/2020	3,9800	2,58%	3,9000	3,9800	3,9000	20	78,80
03/2/2020	3,8800	13,72%	3,9800	4,2000	3,6000	1.730	6.424,30
31/1/2020	3,4120	-17,58%	3,5860	3,7250	3,1510	6.053	23.123,00
30/1/2020	4,1400	4,55%	3,7800	4,1800	3,7800	537	2.109,38
29/1/2020	3,9600	1,02%	3,9200	4,2000	3,7000	18.108	70.011,28
28/1/2020	3,9200	-1,51%	3,9200	3,9200	3,9200	65	254,80
27/1/2020	3,9800	-1,49%	4,0800	4,0800	3,7800	390	1.525,80
24/1/2020	4,0400	-0,98%	4,0400	4,0800	3,9000	34	136,94
23/1/2020	4,0800	-0,49%	4,0600	4,0800	4,0600	20	81,40
22/1/2020	4,1000	1,49%	4,0600	4,1000	4,0600	435	1.783,10
21/1/2020	4,0400	1,00%	4,0000	4,0800	4,0000	45	181,60
20/1/2020	4,0000	-2,44%	4,0000	4,0000	4,0000	60	240,00
17/1/2020	4,1000	0,00%	4,0400	4,1000	4,0200	45	182,60
16/1/2020	4,1000	0,00%	4,0000	4,1000	4,0000	332	1.355,00
15/1/2020	4,1000	0,49%	4,0000	4,1000	4,0000	35	142,60
14/1/2020	4,0800	-0,49%	4,0000	4,0800	4,0000	418	1.693,70
13/1/2020	4,1000	0,00%	4,0000	4,1000	3,9000	458	1.860,96
10/1/2020	4,1000	9,63%	3,7200	4,1000	3,7200	1.938	7.453,56
09/1/2020	3,7400	1,63%	3,6800	3,7400	3,6000	894	3.255,82
08/1/2020	3,6800	-2,13%	3,6400	3,6800	3,6000	534	1.955,50
07/1/2020	3,7600	0,00%	3,7800	3,8000	3,6600	1.330	4.995,42
03/1/2020	3,7600	0,00%	3,7600	3,7600	3,7000	490	1.834,50
02/1/2020	3,7600	1,08%	4,2000	4,2000	3,6600	600	2.287,24
31/12/2019	3,7200	2,20%	3,7600	3,8400	3,6400	273	1.001,90
30/12/2019	3,6400	0,00%	3,6400	3,6400	3,6400		,00
27/12/2019	3,6400	0,00%	3,6400	3,6400	3,6400		,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8000	8,11 %	0,0600	12.868
ΜΑΣΤΙΧΑ	1,6000	8,11 %	0,1200	150
ΣΙΔΜΑ	1,8800	6,21 %	0,1100	23.178
ΚΑΙΡΟΜΕΖ	0,4570	4,46 %	0,0195	1.220.590
ΑΒΑΞ	3,1500	4,30 %	0,1300	428.093
ΝΤΟΠΛΕΡ	0,8500	4,29 %	0,0350	35.335
ΒΙΝΤΑ	7,4000	4,23 %	0,3000	755
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	856
TREK	3,2800	3,80 %	0,1200	3.320
ΕΛΒΕ	5,5500	3,74 %	0,2000	2.701

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΜΑΘΙΟ	0,8750	-3,85 %	-0,0350	11.267
ΛΕΒΚ	0,3100	-3,13 %	-0,0100	1.302
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΑΣΚΟ	4,0400	-2,42 %	-0,1000	7.105
ΕΤΕ	14,2050	-2,30 %	-0,3350	5.351.982
ΜΕΡΚΟ	34,8000	-2,25 %	-0,8000	289
ΠΡΔ	0,4500	-2,17 %	-0,0100	19.954
ΦΒΜΕΖΖ	0,0723	-2,03 %	-0,0015	232.703
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8980	1,51 %	0,0580	276.741.235
ΕΤΕ	14,2050	-2,30 %	-0,3350	76.350.132
ΠΕΙΡ	7,5460	-0,05 %	-0,0040	55.486.246
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	25.430.447
TITC	54,1000	1,69 %	0,9000	9.411.989
ΟΠΑΠ	18,5000	0,54 %	0,1000	9.072.121
ΜΠΕΛΑ	27,9200	-0,99 %	-0,2800	8.633.462
BOCHGR	8,5000	-1,16 %	-0,1000	8.088.256
MTLN	43,9000	0,73 %	0,3200	7.731.874
ΔΕΗ	18,7600	0,86 %	0,1600	7.713.398

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8980	1,51 %	77.039.802	276,74εκ.
ΠΕΙΡ	7,5460	-0,05 %	7.384.091	55,49εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	6.786.022	25,43εκ.
ΕΤΕ	14,2050	-2,30 %	5.351.982	76,35εκ.
ΙΝΛΟΤ	1,0820	-0,55 %	3.262.642	3,54εκ.
ΚΑΙΡΟΜΕΖ	0,4570	4,46 %	1.220.590	564,8χιλ.
BOCHGR	8,5000	-1,16 %	953.531	8,09εκ.
CREDIA	1,6700	-0,71 %	679.781	1,14εκ.
ΟΠΑΠ	18,5000	0,54 %	491.933	9,07εκ.
ΑΒΑΞ	3,1500	4,30 %	428.093	1,33εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8980	1,51 %	77.039.802	3,33 %
ΤΖΚΑ	1,6450	0,00 %	26.455	0,87 %
ONYX	2,1400	0,00 %	418.684	0,61 %
ΠΕΙΡ	7,5460	-0,05 %	7.384.091	0,60 %
ΕΤΕ	14,2050	-2,30 %	5.351.982	0,59 %
ΚΕΚΡ	2,2800	3,17 %	96.185	0,49 %
ΚΑΙΡΟΜΕΖ	0,4570	4,46 %	1.220.590	0,39 %
ΡΕΒΟΙΛ	1,7400	-1,69 %	85.087	0,39 %
ΚΟΥΑΛ	1,3200	-0,45 %	124.180	0,35 %
REALCONS	5,8200	0,34 %	66.846	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8500	4,29 %	35.335	10,43 %
ΣΙΔΜΑ	1,8800	6,21 %	23.178	9,60 %
ΜΑΘΙΟ	0,8750	-3,85 %	11.267	8,79 %
ΧΑΙΔΕ	0,8000	8,11 %	12.868	8,78 %
REALCONS	5,8200	0,34 %	66.846	8,28 %
ΚΕΚΡ	2,2800	3,17 %	96.185	7,24 %
ΒΙΝΤΑ	7,4000	4,23 %	755	7,04 %
ΔΟΜΙΚ	2,4100	-1,23 %	22.741	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8980	1,51 %	77.039.802	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%