Συνεχης ενημερωση

ΣΩΛΗΝΟΥΡΓΕΙΑ ΤΖΙΡΑΚΙΑΝ Α.Ε. (ΤΖΚΑ)

1,4650 €

-0,0500 (-3,30%)

Άνοιγμα 1,4800
Υψηλό 1,4900
Χαμηλό 1,4650

Όγκος 1.222
Τζίρος 1.805 €
Πράξεις 10

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-1,26%	2,3500	2,3700	2,3300	336	790,37
30/5/2022	2,3800	-2,86%	2,4400	2,4400	2,3500	4.768	11.339,89
27/5/2022	2,4500	3,81%	2,3600	2,4500	2,3400	7.958	18.787,84
26/5/2022	2,3600	0,00%	2,3600	2,4200	2,3500	3.886	9.303,76
25/5/2022	2,3600	3,06%	2,2900	2,3600	2,2800	3.832	8.830,24
24/5/2022	2,2900	0,00%	2,3200	2,3500	2,2900	108	252,42
23/5/2022	2,2900	0,00%	2,3300	2,3300	2,2600	3.970	9.056,03
20/5/2022	2,2900	2,23%	2,3000	2,3500	2,2600	15.531	35.763,54
19/5/2022	2,2400	-1,75%	2,2600	2,2600	2,2000	5.755	12.820,43
18/5/2022	2,2800	-1,72%	2,3400	2,3500	2,2800	11.645	26.776,55
17/5/2022	2,3200	1,75%	2,2800	2,4000	2,2800	13.233	30.725,71
16/5/2022	2,2800	-2,98%	2,3300	2,3400	2,2600	14.617	33.466,10
13/5/2022	2,3500	-2,89%	2,4000	2,4300	2,3100	11.307	26.850,92
12/5/2022	2,4200	-3,20%	2,4200	2,4500	2,3100	6.687	16.021,00
11/5/2022	2,5000	0,40%	2,4300	2,5200	2,4300	8.306	20.621,98
10/5/2022	2,4900	-1,97%	2,5300	2,5500	2,4200	7.055	17.540,65
09/5/2022	2,5400	-0,39%	2,5000	2,5400	2,4600	5.414	13.437,37
06/5/2022	2,5500	-2,30%	2,5900	2,6100	2,5100	15.963	41.014,80
05/5/2022	2,6100	-4,40%	2,7400	2,7400	2,6100	12.134	32.368,05
04/5/2022	2,7300	0,37%	2,7300	2,7300	2,7300	16	43,68
03/5/2022	2,7200	-2,86%	2,7700	2,7700	2,6800	7.553	20.534,54
29/4/2022	2,8000	3,32%	2,7400	2,8300	2,6800	18.699	51.692,97
28/4/2022	2,7100	1,50%	2,6200	2,7200	2,6200	18.656	50.112,57
27/4/2022	2,6700	-1,84%	2,6400	2,6800	2,5700	9.398	24.611,17
26/4/2022	2,7200	-3,20%	2,8100	2,8100	2,7200	8.941	24.618,67
21/4/2022	2,8100	-0,35%	2,8200	2,8500	2,7700	18.132	50.631,64
20/4/2022	2,8200	1,44%	2,8200	2,8200	2,7600	4.920	13.707,65
19/4/2022	2,7800	0,00%	2,7800	2,7900	2,7200	8.784	24.095,64
14/4/2022	2,7800	0,72%	2,8300	2,8800	2,7400	580	1.604,45
13/4/2022	2,7600	-2,47%	2,8300	2,8300	2,7300	8.271	22.829,28
12/4/2022	2,8300	-0,35%	2,8000	2,8400	2,8000	225	632,34
11/4/2022	2,8400	0,71%	2,8600	2,8700	2,7900	21.401	60.999,71
08/4/2022	2,8200	1,08%	2,8300	2,8500	2,7600	8.730	24.372,25
07/4/2022	2,7900	1,45%	2,7100	2,7900	2,7100	4.945	13.531,55
06/4/2022	2,7500	0,73%	2,7500	2,7500	2,7000	1.619	4.408,51
05/4/2022	2,7300	-1,80%	2,7900	2,7900	2,7300	4.871	13.447,29
04/4/2022	2,7800	-0,71%	2,8000	2,8000	2,7600	1.674	4.647,94
01/4/2022	2,8000	1,08%	2,7600	2,8100	2,7600	5.206	14.502,39
31/3/2022	2,7700	-0,72%	2,7600	2,7700	2,7200	1.060	2.910,40
30/3/2022	2,7900	-0,36%	2,7700	2,7900	2,7600	3.876	10.752,04
29/3/2022	2,8000	2,19%	2,7700	2,8000	2,7200	2.815	7.778,50
28/3/2022	2,7400	1,86%	2,7000	2,7800	2,7000	2.389	6.541,63
25/3/2022	2,6900	0,00%	2,6800	2,7000	2,6200	4.820	12.750,64
24/3/2022	2,6900	-1,82%	2,6800	2,7000	2,6200	4.820	12.750,64
23/3/2022	2,7400	-2,49%	2,7700	2,7700	2,6600	9.972	27.159,34
22/3/2022	2,8100	1,44%	2,7500	2,8100	2,7500	2.035	5.632,05
21/3/2022	2,7700	0,00%	2,8000	2,8700	2,7700	4.507	12.734,34
18/3/2022	2,7700	0,00%	2,7400	2,7700	2,7000	5.973	16.340,78
17/3/2022	2,7700	0,36%	2,7300	2,7700	2,6800	8.871	24.202,67
16/3/2022	2,7600	4,55%	2,6800	2,7800	2,6800	12.864	34.951,73
15/3/2022	2,6400	3,13%	2,5000	2,6600	2,4900	7.716	19.774,63
14/3/2022	2,5600	0,39%	2,5500	2,6300	2,5000	6.772	17.352,59
11/3/2022	2,5500	-0,78%	2,5900	2,6400	2,5400	16.817	43.347,76
10/3/2022	2,5700	1,58%	2,5400	2,6000	2,4600	12.202	30.882,63
09/3/2022	2,5300	3,69%	2,5100	2,5800	2,4400	42.659	106.955,65
08/3/2022	2,4400	-7,58%	2,5300	2,5400	2,4400	26.097	64.699,92
04/3/2022	2,6400	-5,38%	2,6500	2,7200	2,5800	17.725	46.349,71
03/3/2022	2,7900	3,33%	2,8000	2,8000	2,7200	5.314	14.677,31
02/3/2022	2,7000	-1,46%	2,6700	2,8000	2,6200	14.496	39.120,90
01/3/2022	2,7400	-1,08%	2,7300	2,7600	2,6700	17.721	47.818,54
28/2/2022	2,7700	-3,48%	2,8000	2,8000	2,7200	10.406	28.543,23
25/2/2022	2,8700	3,61%	2,8400	2,9500	2,7800	39.331	113.025,85
24/2/2022	2,7700	-7,97%	3,0100	3,0100	2,7000	44.132	123.682,15
23/2/2022	3,0100	1,35%	2,9700	3,0500	2,9600	48.235	144.811,14
22/2/2022	2,9700	-1,00%	2,9100	2,9800	2,8800	23.258	68.446,53
21/2/2022	3,0000	-3,23%	3,1300	3,1300	3,0000	16.972	51.454,94
18/2/2022	3,1000	4,03%	3,0000	3,1800	2,9400	65.807	203.583,86
17/2/2022	2,9800	2,05%	2,9100	3,0800	2,8800	42.736	127.018,22
16/2/2022	2,9200	1,74%	2,9000	2,9500	2,8900	32.570	95.046,06
15/2/2022	2,8700	1,41%	2,8000	2,9300	2,8000	24.638	70.521,10
14/2/2022	2,8300	-3,08%	2,8300	2,8800	2,7900	9.296	26.147,40
11/2/2022	2,9200	0,34%	2,8800	2,9400	2,8500	7.702	22.350,64
10/2/2022	2,9100	0,34%	2,9100	2,9300	2,8900	7.910	22.949,87
09/2/2022	2,9000	0,35%	2,8900	2,9600	2,8700	13.093	38.099,68
08/2/2022	2,8900	2,48%	2,8900	2,9300	2,8500	5.118	14.668,77
07/2/2022	2,8200	-5,37%	2,9800	3,0000	2,8200	3.582	10.481,40
04/2/2022	2,9800	-0,67%	2,9500	3,0000	2,9400	4.230	12.537,00
03/2/2022	3,0000	2,04%	2,9400	3,0000	2,9400	9.059	26.934,51
02/2/2022	2,9400	-2,00%	2,9800	3,0300	2,9400	25.844	77.249,20
01/2/2022	3,0000	1,35%	2,9600	3,0000	2,9500	14.640	43.686,82
31/1/2022	2,9600	3,50%	2,8700	2,9700	2,8600	20.222	59.239,82
28/1/2022	2,8600	-0,69%	2,8400	2,8600	2,8400	909	2.585,64
27/1/2022	2,8800	0,35%	2,8300	2,8800	2,8300	6.281	17.914,59
26/1/2022	2,8700	0,00%	2,8000	2,9000	2,7900	16.876	48.234,12

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%