Συνεχης ενημερωση

ΣΩΛΗΝΟΥΡΓΕΙΑ ΤΖΙΡΑΚΙΑΝ Α.Ε. (ΤΖΚΑ)

1,3550 €

0,0200 (1,50%)

Άνοιγμα 1,3350
Υψηλό 1,3550
Χαμηλό 1,3200

Όγκος 2.069
Τζίρος 2.782 €
Πράξεις 20

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	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	0,00%	2,1240	2,1320	2,1240	542	1.327,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	0,0360	390.382
ΝΤΟΠΛΕΡ	0,7700	1,99 %	0,0150	20.732
ΣΠΙ	0,6040	1,68 %	0,0100	5.018
ΟΤΕ	16,5500	1,66 %	0,2700	394.092
MTLN	45,1400	1,62 %	0,7200	228.145
ΙΝΤΕΤ	1,3300	1,53 %	0,0200	503
ΤΖΚΑ	1,3550	1,50 %	0,0200	2.069
ΧΑΙΔΕ	0,7500	1,35 %	0,0100	133
ΠΡΔ	0,4700	1,29 %	0,0060	37.861
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	3.550

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,9500	-8,55 %	-0,6500	579
ΜΕΡΚΟ	34,8000	-6,45 %	-2,4000	80
EIS	1,5940	-3,63 %	-0,0600	81.613
ΚΟΥΕΣ	6,9000	-3,36 %	-0,2400	39.320
ΚΟΥΑΛ	1,3500	-3,30 %	-0,0460	59.395
ΒΙΟΚΑ	1,8000	-3,23 %	-0,0600	29.304
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	18.265
ΙΛΥΔΑ	5,4600	-2,50 %	-0,1400	19.621
ΕΛΙΝ	2,4000	-2,44 %	-0,0600	18.033
ΕΛΠΕ	7,7150	-2,28 %	-0,1800	572.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0900	-0,04 %	-0,0050	31.099.085
ΠΕΙΡ	6,9140	-1,28 %	-0,0900	20.171.413
ΕΥΡΩΒ	3,2200	-2,13 %	-0,0700	18.980.091
ΔΕΗ	15,8700	1,08 %	0,1700	17.260.274
ΑΛΦΑ	3,4540	-1,00 %	-0,0350	16.957.289
ΟΠΑΠ	17,6100	-0,34 %	-0,0600	13.043.337
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	10.558.996
MTLN	45,1400	1,62 %	0,7200	10.151.118
AKTR	8,1400	-0,49 %	-0,0400	9.883.400
ΙΝΛΟΤ	1,0920	-2,15 %	-0,0240	7.535.169

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	7,54εκ.
ΕΥΡΩΒ	3,2200	-2,13 %	5.874.113	18,98εκ.
ΑΛΦΑ	3,4540	-1,00 %	4.942.153	16,96εκ.
ΠΕΙΡ	6,9140	-1,28 %	2.934.271	20,17εκ.
ΕΤΕ	13,0900	-0,04 %	2.389.731	31,10εκ.
AKTR	8,1400	-0,49 %	1.257.930	9,88εκ.
ΔΕΗ	15,8700	1,08 %	1.091.186	17,26εκ.
ΟΠΑΠ	17,6100	-0,34 %	741.744	13,04εκ.
ΕΛΠΕ	7,7150	-2,28 %	572.751	4,42εκ.
ΦΒΜΕΖΖ	0,0648	-0,31 %	443.655	28.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1400	-0,49 %	1.257.930	0,62 %
EIS	1,5940	-3,63 %	81.613	0,53 %
ΠΑΠ	3,0300	0,33 %	132.861	0,49 %
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	0,37 %
ΠΑΙΡ	0,8800	-2,22 %	18.045	0,36 %
ΔΕΗ	15,8700	1,08 %	1.091.186	0,30 %
ΚΥΡΙΟ	2,0700	0,98 %	21.856	0,29 %
ΜΠΕΛΑ	27,9600	-0,85 %	377.237	0,28 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	0,26 %
ΕΤΕ	13,0900	-0,04 %	2.389.731	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,9500	-8,55 %	579	10,53 %
ΝΤΟΠΛΕΡ	0,7700	1,99 %	20.732	7,95 %
ΜΑΘΙΟ	0,8450	0,60 %	3.494	5,36 %
ΜΙΝ	0,6380	-0,31 %	1.234	5,00 %
ΝΑΥΠ	1,3950	-0,71 %	7.632	4,98 %
ΚΟΡΔΕ	0,4680	0,00 %	2.263	4,91 %
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	390.382	4,77 %
ΙΝΤΕΚ	5,8900	-0,17 %	20.994	4,58 %
ΚΕΚΡ	1,9800	-1,98 %	4.542	4,46 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%