Συνεχης ενημερωση

ΣΩΛΗΝΟΥΡΓΕΙΑ ΤΖΙΡΑΚΙΑΝ Α.Ε. (ΤΖΚΑ)

1,3900 €

-0,0250 (-1,77%)

Άνοιγμα 1,3900
Υψηλό 1,4500
Χαμηλό 1,3800

Όγκος 15.492
Τζίρος 21.574 €
Πράξεις 48

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/8/2019	2,8000	0,00%	2,5600	2,9600	2,5600	367	1.035,58
28/8/2019	2,8000	0,00%	2,5600	2,8000	2,5600	39	104,64
27/8/2019	2,8000	2,94%	2,6800	2,8000	2,6800	80	218,00
26/8/2019	2,7200	4,62%	2,7200	2,7200	2,7200	43	116,96
23/8/2019	2,6000	-2,26%	2,8800	2,8800	2,4600	550	1.383,80
22/8/2019	2,6600	-1,48%	2,6600	2,6600	2,6000	320	835,60
21/8/2019	2,7000	0,00%	2,6800	2,7000	2,6800	300	808,78
20/8/2019	2,7000	-10,00%	2,7000	2,7000	2,7000	1.070	2.889,00
19/8/2019	3,0000	0,00%	3,0000	3,0000	3,0000		,00
16/8/2019	3,0000	7,14%	3,0000	3,0000	3,0000	10	30,00
14/8/2019	2,8000	6,06%	3,0800	3,0800	2,7000	96	268,40
13/8/2019	2,6400	0,00%	2,6400	2,6400	2,6400		,00
12/8/2019	2,6400	1,54%	2,6000	2,7000	2,6000	60	158,60
09/8/2019	2,6000	-1,52%	2,6400	2,6400	2,6000	100	262,10
08/8/2019	2,6400	-2,22%	2,2600	2,8000	2,2600	263	634,22
07/8/2019	2,7000	-8,16%	2,7000	2,7000	2,7000	10	27,00
06/8/2019	2,9400	0,00%	2,9400	2,9400	2,9400	10	29,40
05/8/2019	2,9400	0,00%	2,9400	2,9400	2,9400		,00
02/8/2019	2,9400	0,00%	2,9400	2,9400	2,9400		,00
01/8/2019	2,9400	0,00%	2,9400	2,9400	2,9400		,00
31/7/2019	2,9400	-5,16%	2,9400	2,9400	2,9400	30	88,20
30/7/2019	3,1000	23,02%	3,1000	3,1000	3,1000	10	31,00
29/7/2019	2,5200	-3,08%	2,5800	2,6000	2,5000	351	887,30
26/7/2019	2,6000	7,44%	2,4200	2,6200	2,4000	797	1.992,76
25/7/2019	2,4200	8,04%	2,2000	2,4200	2,2000	320	744,76
24/7/2019	2,2400	0,00%	2,2400	2,2400	2,2000	2.593	5.799,80
23/7/2019	2,2400	0,90%	2,2400	2,2400	2,0400	1.088	2.330,96
22/7/2019	2,2200	0,00%	2,2200	2,2200	2,0600	1.020	2.196,80
19/7/2019	2,2200	-0,89%	2,2000	2,2400	2,2000	4.310	9.567,20
18/7/2019	2,2400	0,90%	2,2200	2,2800	2,1400	3.220	7.089,04
17/7/2019	2,2200	1,83%	2,2200	2,2400	2,2200	630	1.400,60
16/7/2019	2,1800	10,10%	1,9800	2,2800	1,9800	4.490	9.617,80
15/7/2019	1,9800	8,79%	1,8200	2,0000	1,7000	7.263	13.173,04
12/7/2019	1,8200	30,00%	1,4000	1,8200	1,4000	8.670	15.761,40
11/7/2019	1,4000	29,63%	1,3000	1,4000	1,2600	2.770	3.712,52
10/7/2019	1,0800	0,00%	1,3000	1,3000	1,0800	54.526	59.044,90
09/7/2019	1,0800	-13,60%	1,0800	1,0800	1,0800	40	43,20
08/7/2019	1,2500	0,00%	1,2500	1,2500	1,2500		,00
05/7/2019	1,2500	-2,34%	1,2000	1,2500	1,2000	1.019	1.223,55
04/7/2019	1,2800	0,00%	1,2800	1,2800	1,2800		,00
03/7/2019	1,2800	5,79%	1,3100	1,3100	1,1000	56	71,89
02/7/2019	1,2100	0,00%	1,2100	1,2100	1,2100		,00
01/7/2019	1,2100	0,00%	1,2100	1,2100	1,2100		,00
28/6/2019	1,2100	0,00%	1,2100	1,2100	1,2100		,00
27/6/2019	1,2100	2,54%	1,1900	1,2100	1,1900	300	361,78
26/6/2019	1,1800	6,31%	1,0800	1,1800	1,0800	175	189,53
25/6/2019	1,1100	0,00%	1,0800	1,1800	1,0800	67	74,46
24/6/2019	1,1100	-5,13%	1,0900	1,1100	1,0900	103	112,33
21/6/2019	1,1700	-14,60%	1,0300	1,3600	1,0300	1.032	1.219,94
20/6/2019	1,3700	5,38%	1,3000	1,6000	1,3000	365	525,95
19/6/2019	1,3000	30,00%	1,0300	1,3000	1,0200	6.850	7.853,07
18/6/2019	1,0000	0,00%	1,0000	1,0000	1,0000		,00
14/6/2019	1,0000	1,01%	1,0000	1,0000	1,0000	500	500,00
13/6/2019	0,9900	0,00%	0,9900	0,9900	0,9900		,00
12/6/2019	0,9900	8,20%	0,9450	0,9900	0,9450	809	800,46
11/6/2019	0,9150	-8,50%	0,9150	0,9150	0,9150	1.100	1.006,50
10/6/2019	1,0000	0,00%	1,0000	1,0000	1,0000		,00
07/6/2019	1,0000	0,00%	1,0000	1,0000	1,0000		,00
06/6/2019	1,0000	0,00%	1,0000	1,0000	1,0000		,00
05/6/2019	1,0000	0,50%	0,9950	1,0000	0,9950	1.256	1.254,22
04/6/2019	0,9950	0,51%	0,9300	0,9950	0,9300	6	5,65
03/6/2019	0,9900	0,00%	0,9900	0,9900	0,9900	200	198,00
31/5/2019	0,9900	0,00%	0,9900	0,9900	0,9900		,00
30/5/2019	0,9900	6,45%	0,9900	0,9900	0,9900	1	,99
29/5/2019	0,9300	0,00%	0,9300	0,9300	0,9300	148	137,64
28/5/2019	0,9300	3,33%	0,9200	0,9400	0,9200	163	151,70
27/5/2019	0,9000	-1,10%	0,9000	0,9700	0,9000	644	602,60
24/5/2019	0,9100	-8,54%	0,9000	0,9100	0,9000	2.882	2.598,50
23/5/2019	0,9950	-2,45%	0,8650	0,9950	0,8650	1.740	1.526,05
22/5/2019	1,0200	0,00%	1,0200	1,0200	1,0200		,00
21/5/2019	1,0200	0,00%	1,0200	1,0200	1,0200		,00
20/5/2019	1,0200	0,00%	1,0200	1,0200	1,0200		,00
17/5/2019	1,0200	4,62%	1,0200	1,0200	1,0200	291	296,82
16/5/2019	0,9750	-3,47%	0,9500	0,9800	0,9500	919	894,02
15/5/2019	1,0100	-5,61%	1,0100	1,0100	1,0100	300	303,00
14/5/2019	1,0700	-2,73%	1,0500	1,1000	1,0500	1.400	1.495,00
13/5/2019	1,1000	1,85%	1,0900	1,1000	1,0900	1.800	1.977,57
10/5/2019	1,0800	14,89%	0,9200	1,1000	0,9200	550	595,84
09/5/2019	0,9400	-9,62%	0,9400	0,9400	0,9400	390	366,60
08/5/2019	1,0400	0,00%	1,0400	1,0400	1,0400		,00
07/5/2019	1,0400	0,00%	1,0400	1,0400	1,0400		,00
06/5/2019	1,0400	0,00%	1,0400	1,0400	1,0400		,00
03/5/2019	1,0400	4,00%	1,1000	1,1000	1,0300	557	611,16
02/5/2019	1,0000	-0,99%	1,1100	1,1100	1,0000	2.020	2.022,20
30/4/2019	1,0100	14,90%	1,0100	1,0100	1,0100		,00
25/4/2019	0,8790	-2,87%	0,8790	0,8790	0,8790	1.100	1.111,00
24/4/2019	0,9050	-6,31%	0,9660	0,9660	0,8090	1.299	1.350,00
23/4/2019	0,9660	-12,18%	0,9660	0,9660	0,9660	2	2,00
18/4/2019	1,1000	0,00%	1,1000	1,1000	1,1000		,00
17/4/2019	1,1000	14,94%	1,1000	1,1000	1,1000		,00
16/4/2019	0,9570	0,00%	0,9570	0,9570	0,9570	1.300	1.430,00
15/4/2019	0,9570	-13,00%	0,9490	0,9570	0,9490	1.000	1.097,00
12/4/2019	1,1000	14,94%	1,1000	1,1000	1,1000		,00
11/4/2019	0,9570	4,02%	0,9570	0,9570	0,9570	6	6,00
10/4/2019	0,9200	0,00%	0,9200	0,9200	0,9200		,00
09/4/2019	0,9200	14,86%	0,9200	0,9200	0,9200		,00
08/4/2019	0,8010	0,00%	0,8010	0,8010	0,8010	5	4,00
05/4/2019	0,8010	-9,80%	0,8010	0,8050	0,8010	400	368,00
04/4/2019	0,8880	0,00%	0,9570	0,9570	0,8700	926	950,00
03/4/2019	0,8880	-17,01%	0,8880	0,9140	0,8880	2.200	2.263,00
02/4/2019	1,0700	14,93%	1,0700	1,0700	1,0700		,00
01/4/2019	0,9310	-6,90%	0,9570	0,9570	0,8970	346	376,00
29/3/2019	1,0000	14,94%	1,0000	1,0000	1,0000		,00
28/3/2019	0,8700	-4,81%	0,8700	0,9570	0,8700	2.365	2.396,00
27/3/2019	0,9140	-2,77%	0,9660	0,9660	0,9140	662	695,00
26/3/2019	0,9400	0,00%	0,9310	0,9400	0,9310	62	66,00
22/3/2019	0,9400	6,94%	0,9400	0,9400	0,9400	50	54,00
21/3/2019	0,8790	-7,38%	0,8700	0,9310	0,8700	454	458,00
20/3/2019	0,9490	-0,84%	0,9490	0,9490	0,9490	50	54,00
19/3/2019	0,9570	0,00%	0,9400	0,9570	0,9400	53	58,00
18/3/2019	0,9570	0,00%	0,9570	0,9570	0,8700	221	242,00
15/3/2019	0,9570	-6,18%	0,9570	0,9570	0,9570	50	55,00
14/3/2019	1,0200	0,00%	1,0200	1,0200	1,0200		,00
13/3/2019	1,0200	0,00%	1,0200	1,0200	1,0200		,00
12/3/2019	1,0200	0,00%	1,0200	1,0200	1,0200		,00
08/3/2019	1,0200	0,00%	1,0200	1,0200	1,0200		,00
07/3/2019	1,0200	14,86%	1,0200	1,0200	1,0200		,00
06/3/2019	0,8880	-20,00%	0,8880	0,8880	0,8880	500	510,00
05/3/2019	1,1100	0,00%	1,1100	1,1100	1,1100		,00
04/3/2019	1,1100	14,91%	1,1100	1,1100	1,1100		,00
01/3/2019	0,9660	-0,92%	0,9660	0,9660	0,9660	50	55,00
28/2/2019	0,9750	-12,95%	0,9750	0,9750	0,9750	50	56,00
27/2/2019	1,1200	0,00%	1,1200	1,1200	1,1200		,00
26/2/2019	1,1200	0,00%	1,1200	1,1200	1,1200		,00
25/2/2019	1,1200	14,87%	1,1200	1,1200	1,1200		,00
22/2/2019	0,9750	0,00%	0,9750	0,9750	0,9570	540	603,00
21/2/2019	0,9750	3,72%	0,9750	0,9750	0,9750	15	16,00
20/2/2019	0,9400	0,00%	0,9400	0,9660	0,9400	45	48,00
19/2/2019	0,9400	9,68%	0,8700	0,9490	0,8700	750	754,00
18/2/2019	0,8570	-13,43%	0,8530	0,9400	0,8530	1.050	1.034,00
15/2/2019	0,9900	4,21%	0,9900	0,9900	0,9900	100	99,00
14/2/2019	0,9500	18,01%	0,9500	1,0000	0,9500	503	487,35
13/2/2019	0,8050	-20,30%	0,8050	0,8440	0,8050	209	193,00
12/2/2019	1,0100	-6,48%	1,0700	1,0700	1,0100	120	124,02
11/2/2019	1,0800	0,00%	1,0800	1,0800	1,0800	60	64,80
08/2/2019	1,0800	-2,70%	1,0000	1,0800	1,0000	3.033	3.040,43
07/2/2019	1,1100	-0,89%	1,1100	1,1100	1,1100	50	55,50
06/2/2019	1,1200	9,80%	1,1200	1,1200	1,1200	60	67,20
05/2/2019	1,0200	0,00%	1,0200	1,0200	1,0200		,00
04/2/2019	1,0200	-7,27%	1,0300	1,0300	1,0200	893	913,07
01/2/2019	1,1000	2,80%	1,1000	1,1000	1,1000	55	60,50
31/1/2019	1,0700	-4,46%	1,1200	1,1300	1,0300	4.351	4.635,09
30/1/2019	1,1200	9,80%	1,1400	1,1400	1,0000	4.019	4.356,61
29/1/2019	1,0200	-10,53%	1,0300	1,0300	0,9800	1.117	1.134,66
28/1/2019	1,1400	-0,87%	1,1400	1,1400	1,1400	20	22,80
25/1/2019	1,1500	-2,54%	1,1600	1,1600	1,0800	69	79,64
24/1/2019	1,1800	-2,48%	1,0200	1,2000	1,0200	472	525,00
23/1/2019	1,2100	12,04%	1,2200	1,2200	1,2100	12	14,53
22/1/2019	1,0800	-1,82%	0,9900	1,0800	0,9900	2.984	3.057,16
21/1/2019	1,1000	-12,70%	0,9900	1,2900	0,9900	1.206	1.237,02
18/1/2019	1,2600	21,15%	1,0400	1,2600	1,0400	48	52,78
17/1/2019	1,0400	-29,73%	1,2200	1,2200	1,0400	775	863,10
16/1/2019	1,4800	0,00%	1,4800	1,4800	1,4800		,00
15/1/2019	1,4800	0,00%	1,4800	1,4800	1,4800		,00
14/1/2019	1,4800	0,00%	1,0500	1,4800	1,0500	22	23,96
11/1/2019	1,4800	15,63%	1,6600	1,6600	1,1100	364	410,54
10/1/2019	1,2800	3,23%	1,2400	1,2900	1,2400	1.392	1.777,68
09/1/2019	1,2400	-29,14%	1,2300	1,2400	1,2300	750	927,50
08/1/2019	1,7500	0,00%	1,7500	1,7500	1,7500		,00
07/1/2019	1,7500	17,45%	1,7500	1,7500	1,7500	3	5,25
04/1/2019	1,4900	-0,67%	1,4900	1,4900	1,4900	8	11,92
03/1/2019	1,5000	-2,60%	1,3500	1,5700	1,3500	21	29,38
02/1/2019	1,5400	4,69%	1,2000	1,5400	1,2000	29	35,14
31/12/2018	1,4710	13,15%	1,4710	1,4710	1,4710	4	6,00
28/12/2018	1,3000	14,84%	1,3000	1,3000	1,3000		,00
27/12/2018	1,1320	-12,92%	1,1320	1,1320	1,1320	100	130,00
21/12/2018	1,3000	14,84%	1,3000	1,3000	1,3000		,00
20/12/2018	1,1320	-17,97%	1,2010	1,2450	1,1320	360	496,00
19/12/2018	1,3800	14,90%	1,3800	1,3800	1,3800		,00
18/12/2018	1,2010	-7,62%	1,1320	1,2010	1,1320	6	7,00
17/12/2018	1,3000	14,84%	1,3000	1,3000	1,3000		,00
14/12/2018	1,1320	4,04%	1,1320	1,1320	1,1320	7	9,00
13/12/2018	1,0880	-9,33%	1,0710	1,0880	1,0710	409	509,00
12/12/2018	1,2000	14,94%	1,2000	1,2000	1,2000		,00
11/12/2018	1,0440	7,08%	1,0360	1,0440	1,0360	100	119,00
10/12/2018	0,9750	-18,07%	0,9570	0,9750	0,9570	696	765,00
07/12/2018	1,1900	14,86%	1,1900	1,1900	1,1900		,00
06/12/2018	1,0360	-8,48%	1,0360	1,0360	1,0360	5	5,00
05/12/2018	1,1320	9,90%	0,6530	1,1320	0,6530	271	287,00
04/12/2018	1,0300	14,83%	1,0300	1,0300	1,0300		,00
03/12/2018	0,8970	28,88%	0,7750	0,9050	0,7750	2.055	1.858,00
30/11/2018	0,6960	-25,24%	0,6700	0,8700	0,6620	1.813	1.422,00
29/11/2018	0,9310	28,95%	0,9310	0,9310	0,9310	1	1,00
28/11/2018	0,7220	-25,26%	1,2450	1,2450	0,7220	151	151,00
27/11/2018	0,9660	-9,04%	0,9660	0,9750	0,9570	40	44,00
26/11/2018	1,0620	-2,57%	0,9310	1,0620	0,9310	31	33,00
23/11/2018	1,0900	14,86%	1,0900	1,0900	1,0900		,00
22/11/2018	0,9490	28,24%	0,9490	0,9490	0,9490	1	1,00
21/11/2018	0,7400	-14,94%	1,1230	1,1230	0,7400	16	14,00
20/11/2018	0,8700	10,41%	0,8700	0,8700	0,7830	341	308,00
19/11/2018	0,7880	-9,43%	1,1140	1,1140	0,7750	451	414,00
16/11/2018	0,8700	-36,03%	0,8700	0,8700	0,8700	2	2,00
15/11/2018	1,3600	0,00%	1,3600	1,3600	1,3600		,00
14/11/2018	1,3600	14,86%	1,3600	1,3600	1,3600		,00
13/11/2018	1,1840	21,44%	0,9570	1,1840	0,9570	1.013	1.114,00
12/11/2018	0,9750	-2,60%	0,9750	1,2790	0,9750	653	732,00
09/11/2018	1,0010	-5,74%	1,3580	1,3580	0,9140	1.331	1.531,00
08/11/2018	1,0620	-4,67%	1,4100	1,4100	1,0440	41	49,00
07/11/2018	1,1140	-1,59%	1,1140	1,1140	1,1140	50	64,00
06/11/2018	1,1320	-22,47%	1,4100	1,4100	1,1320	11	14,00
05/11/2018	1,4600	14,87%	1,4600	1,4600	1,4600		,00
02/11/2018	1,2710	-21,54%	1,2710	1,2710	1,2710	15	21,00
01/11/2018	1,6200	0,00%	1,6200	1,6200	1,6200		,00
31/10/2018	1,6200	0,00%	1,6200	1,6200	1,6200		,00
30/10/2018	1,6200	0,00%	1,6200	1,6200	1,6200		,00
29/10/2018	1,6200	0,00%	1,6200	1,6200	1,6200		,00
26/10/2018	1,6200	0,00%	1,6200	1,6200	1,6200		,00
25/10/2018	1,6200	14,89%	1,6200	1,6200	1,6200		,00
24/10/2018	1,4100	0,71%	1,4100	1,4100	1,4100	1	1,00
23/10/2018	1,4000	0,00%	1,4000	1,4000	1,4000		,00
22/10/2018	1,4000	14,85%	1,4000	1,4000	1,4000		,00
19/10/2018	1,2190	12,04%	1,2620	1,2710	0,8620	53	70,00
18/10/2018	1,0880	-35,24%	1,3930	1,3930	1,0880	905	1.133,00
17/10/2018	1,6800	0,00%	1,6800	1,6800	1,6800		,00
16/10/2018	1,6800	14,91%	1,6800	1,6800	1,6800		,00
15/10/2018	1,4620	19,93%	1,4620	1,4620	1,4620	3	5,00
12/10/2018	1,2190	-10,24%	1,4360	1,4360	1,2190	662	927,00
11/10/2018	1,3580	5,43%	1,2190	1,3580	1,2190	16	24,00
10/10/2018	1,2880	7,24%	1,2880	1,2880	1,2880	40	59,00
09/10/2018	1,2010	-6,75%	0,9570	1,2010	0,9570	104	139,00
08/10/2018	1,2880	-8,65%	1,2270	1,2880	1,2270	23	33,00
05/10/2018	1,4100	14,91%	1,4100	1,4100	1,4100		,00
04/10/2018	1,2270	0,66%	1,1320	1,2970	1,1320	35	49,00
03/10/2018	1,2190	-18,19%	1,2190	1,2190	1,2190	40	56,00
02/10/2018	1,4900	0,00%	1,4900	1,4900	1,4900		,00
01/10/2018	1,4900	14,88%	1,4900	1,4900	1,4900		,00
28/9/2018	1,2970	-15,23%	1,2970	1,2970	1,2970	5	7,00
27/9/2018	1,5300	14,86%	1,5300	1,5300	1,5300		,00
26/9/2018	1,3320	-8,14%	1,3320	1,3320	1,3320	2	3,00
25/9/2018	1,4500	14,90%	1,4500	1,4500	1,4500		,00
24/9/2018	1,2620	0,00%	1,2620	1,2620	1,2620	5	7,00
21/9/2018	1,2620	-12,97%	1,2620	1,2620	1,2620	10	14,00
20/9/2018	1,4500	14,90%	1,4500	1,4500	1,4500		,00
19/9/2018	1,2620	-3,96%	1,2620	1,2620	1,2620	11	15,00
18/9/2018	1,3140	-1,35%	1,3230	1,3230	1,3140	15	22,00
17/9/2018	1,3320	2,70%	1,3320	1,3320	1,2970	278	424,00
14/9/2018	1,2970	-3,21%	1,7230	1,7230	1,2970	40	62,00
13/9/2018	1,3400	-6,29%	1,3400	1,3400	1,3400	3	4,00
12/9/2018	1,4300	0,00%	1,4300	1,4300	1,4300		,00
11/9/2018	1,4300	14,86%	1,4300	1,4300	1,4300		,00
10/9/2018	1,2450	-17,00%	1,2190	1,3230	1,1490	444	628,00
07/9/2018	1,5000	14,85%	1,5000	1,5000	1,5000		,00
06/9/2018	1,3060	-3,19%	1,3490	1,3490	1,3060	36	55,00
05/9/2018	1,3490	-15,16%	1,3490	1,3490	1,3490	10	15,00
04/9/2018	1,5900	0,00%	1,5900	1,5900	1,5900		,00
03/9/2018	1,5900	14,88%	1,5900	1,5900	1,5900		,00
31/8/2018	1,3840	-23,11%	1,3840	1,3840	1,3840	10	15,00
30/8/2018	1,8000	14,87%	1,8000	1,8000	1,8000		,00
29/8/2018	1,5670	4,47%	1,2190	1,5670	1,2190	397	563,00
28/8/2018	1,5000	14,85%	1,5000	1,5000	1,5000		,00
27/8/2018	1,3060	-6,25%	1,3060	1,3060	1,3060	17	25,00
24/8/2018	1,3930	0,00%	1,3930	1,3930	1,2880	430	686,00
23/8/2018	1,3930	-25,90%	1,2620	1,3930	1,2620	316	474,00
22/8/2018	1,8800	14,91%	1,8800	1,8800	1,8800		,00
21/8/2018	1,6360	8,63%	1,6360	1,6360	1,6360	4	7,00
20/8/2018	1,5060	-13,94%	1,5230	1,5230	1,5060	12	20,00
17/8/2018	1,7500	14,90%	1,7500	1,7500	1,7500		,00
16/8/2018	1,5230	-23,85%	1,6020	1,6020	1,3060	829	1.260,00
14/8/2018	2,0000	0,00%	2,0000	2,0000	2,0000		,00
13/8/2018	2,0000	14,88%	2,0000	2,0000	2,0000		,00
10/8/2018	1,7410	-5,89%	1,7230	1,7410	1,7230	29	57,00
09/8/2018	1,8500	14,91%	1,8500	1,8500	1,8500		,00
08/8/2018	1,6100	3,34%	1,6100	1,6100	1,6100	400	740,00
07/8/2018	1,5580	-12,47%	1,5580	1,5580	1,5490	670	1.198,00
06/8/2018	1,7800	14,91%	1,7800	1,7800	1,7800		,00
03/8/2018	1,5490	0,52%	1,5490	1,5490	1,0880	234	358,00
02/8/2018	1,5410	17,99%	1,4540	1,6100	1,4540	206	369,00
01/8/2018	1,3060	-11,22%	1,5670	1,5670	1,3060	39	61,00
31/7/2018	1,4710	-12,91%	1,4800	1,4800	1,4710	600	1.017,00
30/7/2018	1,6890	14,82%	1,7320	1,7410	1,5670	2.555	4.968,00
27/7/2018	1,4710	13,15%	1,2010	1,4710	1,2010	7.553	11.582,00
26/7/2018	1,3000	0,00%	1,3000	1,3000	1,3000		,00
25/7/2018	1,3000	14,84%	1,3000	1,3000	1,3000		,00
24/7/2018	1,1320	-19,72%	1,1320	1,1320	1,1320	30	39,00
23/7/2018	1,4100	14,91%	1,4100	1,4100	1,4100		,00
20/7/2018	1,2270	2,94%	1,2270	1,2270	1,2270	7	9,00
19/7/2018	1,1920	1,02%	1,1920	1,1920	1,1920	5	6,00
18/7/2018	1,1800	14,90%	1,1800	1,1800	1,1800		,00
17/7/2018	1,0270	-18,62%	1,1750	1,1750	1,0100	1.491	1.758,00
16/7/2018	1,2620	4,30%	1,2620	1,2620	1,2620	10	14,00
13/7/2018	1,2100	0,00%	1,2100	1,2100	1,2100		,00
12/7/2018	1,2100	0,00%	1,2100	1,2100	1,2100		,00
11/7/2018	1,2100	14,91%	1,2100	1,2100	1,2100		,00
10/7/2018	1,0530	1,64%	1,0530	1,0530	1,0530	10	12,00
09/7/2018	1,0360	-12,94%	1,0360	1,0360	1,0360	10	11,00
06/7/2018	1,1900	14,86%	1,1900	1,1900	1,1900		,00
05/7/2018	1,0360	0,88%	1,0360	1,0360	1,0360	400	476,00
04/7/2018	1,0270	-7,81%	1,0270	1,0270	1,0270	250	295,00
03/7/2018	1,1140	7,53%	1,1140	1,1140	1,1140	100	128,00
02/7/2018	1,0360	-6,24%	1,0530	1,0530	1,0180	230	274,00
29/6/2018	1,1050	-2,39%	1,0880	1,1140	1,0880	200	253,00
28/6/2018	1,1320	12,08%	1,1320	1,1320	1,1320	1	1,00
27/6/2018	1,0100	1,81%	1,0010	1,0880	1,0010	630	732,00
26/6/2018	0,9920	5,53%	0,9570	1,0010	0,9570	1.060	1.212,00
25/6/2018	0,9400	0,00%	0,9400	0,9400	0,9400	200	216,00
22/6/2018	0,9400	2,84%	0,9400	0,9400	0,9400	120	129,00
21/6/2018	0,9140	-6,26%	1,0010	1,0010	0,8970	159	167,00
20/6/2018	0,9750	0,93%	0,9750	0,9750	0,9750	51	57,00
19/6/2018	0,9660	-8,26%	1,0530	1,0530	0,8790	1.070	1.189,00
18/6/2018	1,0530	0,00%	1,2100	1,2100	1,0100	1.025	1.243,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%