Συνεχης ενημερωση

    ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ Α.Β.Ε.Τ.Ε. (ΤΕΝΕΡΓ)

    19,9800

    0,1400 (0,71%)

    • Άνοιγμα 19,8800
    • Υψηλό 19,9800
    • Χαμηλό 19,6000
    • Όγκος 374.499
    • Τζίρος 7.444.576 €
    • Πράξεις 2.916
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    29/11/2022 19,9800 0,71% 19,8800 19,9800 19,6000 374.499 7.444.576,71
    28/11/2022 19,8400 -0,75% 20,0000 20,0000 19,6200 350.636 6.957.693,75
    25/11/2022 19,9900 -0,74% 19,9800 20,1000 19,9100 206.644 4.131.586,82
    24/11/2022 20,1400 1,36% 19,7200 20,1400 19,7200 370.019 7.402.970,06
    23/11/2022 19,8700 1,64% 19,8400 19,9000 19,6100 519.288 10.306.510,20
    22/11/2022 19,5500 1,56% 19,2500 19,9900 19,2500 365.385 7.181.522,78
    21/11/2022 19,2500 1,64% 19,0000 19,2800 19,0000 84.095 1.610.565,58
    18/11/2022 18,9400 0,74% 19,0000 19,1300 18,8900 164.271 3.123.723,26
    17/11/2022 18,8000 0,00% 19,0700 19,1300 18,7500 126.213 2.386.875,20
    16/11/2022 18,8000 -0,79% 18,8000 19,1800 18,7000 211.647 3.992.288,15
    15/11/2022 18,9500 0,69% 18,8200 19,0400 18,7200 183.423 3.475.359,51
    14/11/2022 18,8200 -2,23% 19,2500 19,4000 18,8200 358.465 6.818.499,54
    11/11/2022 19,2500 3,27% 19,1000 19,5200 19,0300 781.583 15.083.758,59
    10/11/2022 18,6400 0,70% 18,5200 18,7300 18,3700 176.177 3.271.211,68
    09/11/2022 18,5100 0,22% 18,4700 18,5600 17,9600 307.108 5.595.701,50
    08/11/2022 18,4700 -2,02% 18,7600 19,0200 18,1900 347.610 6.483.720,47
    07/11/2022 18,8500 0,00% 18,8500 19,0600 18,8500 118.868 2.248.927,77
    04/11/2022 18,8500 0,80% 18,6600 19,0100 18,6600 154.437 2.919.065,54
    03/11/2022 18,7000 -1,53% 18,9900 19,1100 18,7000 273.407 5.156.643,72
    02/11/2022 18,9900 0,48% 19,2100 19,2500 18,8500 171.111 3.260.465,98
    01/11/2022 18,9000 0,43% 18,9000 19,0100 18,8400 202.611 3.834.380,03
    31/10/2022 18,8200 1,18% 18,8900 19,1900 18,7800 174.598 3.301.002,79
    27/10/2022 18,6000 0,00% 18,6000 18,7100 18,3700 111.303 2.069.220,30
    26/10/2022 18,6000 0,49% 18,6400 18,6500 18,3500 122.033 2.268.378,89
    25/10/2022 18,5100 1,54% 18,3500 18,5100 18,1600 105.702 1.943.607,68
    24/10/2022 18,2300 0,16% 18,0800 18,2300 18,0200 131.259 2.387.927,26
    21/10/2022 18,2000 0,00% 18,2900 18,2900 18,0400 131.022 2.382.080,41
    20/10/2022 18,2000 1,05% 18,0100 18,4300 17,8000 295.385 5.364.087,52
    19/10/2022 18,0100 0,50% 18,0000 18,2000 17,8000 421.036 7.577.052,46
    18/10/2022 17,9200 0,67% 17,8000 18,0000 17,5800 367.274 6.561.982,29
    17/10/2022 17,8000 2,71% 17,3400 17,8000 17,3400 225.992 3.999.307,55
    14/10/2022 17,3300 -0,91% 17,6800 17,7600 17,3300 163.728 2.865.680,91
    13/10/2022 17,4900 -1,19% 17,5000 18,0700 17,4800 194.664 3.439.636,85
    12/10/2022 17,7000 0,85% 17,5500 17,7000 17,4400 152.990 2.690.423,03
    11/10/2022 17,5500 -1,35% 17,4800 17,8000 17,2300 176.736 3.097.061,91
    10/10/2022 17,7900 -0,06% 17,7400 17,7900 17,1800 162.962 2.843.926,42
    07/10/2022 17,8000 0,56% 17,8500 18,0100 17,6400 168.753 3.019.499,99
    06/10/2022 17,7000 1,14% 17,7500 17,9100 17,5200 161.359 2.869.396,81
    05/10/2022 17,5000 0,57% 17,4000 17,7000 17,3500 216.977 3.799.382,50
    04/10/2022 17,4000 3,88% 16,8000 17,4000 16,8000 189.519 3.255.183,84
    03/10/2022 16,7500 1,52% 16,5000 16,7800 16,3000 88.649 1.470.427,14
    30/9/2022 16,5000 0,92% 16,4900 16,6700 16,2700 164.821 2.722.607,49
    29/9/2022 16,3500 -0,79% 16,6000 16,6500 16,2100 78.832 1.292.930,18
    28/9/2022 16,4800 1,10% 16,3500 16,9000 16,2000 185.562 3.059.900,52
    27/9/2022 16,3000 5,57% 15,4600 16,4800 15,2600 404.022 6.436.262,01
    26/9/2022 15,4400 -2,59% 15,7100 15,9100 14,9300 239.665 3.649.569,86
    23/9/2022 15,8500 -3,06% 16,2500 16,2900 15,5900 228.948 3.628.391,10
    22/9/2022 16,3500 -1,68% 16,6000 16,6000 16,1000 137.103 2.228.040,48
    21/9/2022 16,6300 -0,42% 16,5400 16,8000 16,1900 137.177 2.258.147,91
    20/9/2022 16,7000 -1,76% 17,0000 17,0600 16,7000 84.022 1.409.820,79
    19/9/2022 17,0000 0,00% 16,7600 17,0700 16,7600 96.494 1.639.093,73
    16/9/2022 17,0000 1,67% 16,6000 17,1700 16,5800 175.017 2.965.904,29
    15/9/2022 16,7200 0,12% 16,7000 16,9300 16,5700 105.445 1.764.801,34
    14/9/2022 16,7000 -1,76% 16,8000 17,0000 16,6000 157.310 2.640.125,64
    13/9/2022 17,0000 -1,05% 17,3300 17,3300 16,9700 66.566 1.140.234,21
    12/9/2022 17,1800 -0,52% 17,2700 17,4600 17,0500 344.210 5.942.265,06
    09/9/2022 17,2700 0,23% 17,2300 17,4100 17,2300 107.508 1.860.576,97
    08/9/2022 17,2300 -0,92% 17,4900 17,5000 17,0800 141.009 2.430.906,89
    07/9/2022 17,3900 -0,51% 17,5000 17,6800 17,3700 54.980 958.996,43
    06/9/2022 17,4800 0,34% 17,4200 17,5000 17,3200 113.562 1.976.474,71
    05/9/2022 17,4200 -1,02% 17,2400 17,5900 17,2400 341.379 5.973.552,46
    02/9/2022 17,6000 0,00% 17,4800 17,7300 17,3900 108.093 1.894.072,53
    01/9/2022 17,6000 -0,73% 17,4400 17,9200 17,4400 119.945 2.118.960,84
    31/8/2022 17,7300 0,74% 17,4000 17,9100 17,4000 58.883 1.044.350,42
    30/8/2022 17,6000 -2,11% 17,9800 18,0800 17,6000 111.108 1.970.271,93
    29/8/2022 17,9800 -1,91% 18,0800 18,2700 17,8500 100.857 1.820.676,71
    26/8/2022 18,3300 -0,27% 18,4700 18,5600 18,1100 65.364 1.198.950,15
    25/8/2022 18,3800 0,38% 18,7700 18,7700 18,2000 288.793 5.353.684,84
    24/8/2022 18,3100 2,12% 17,9500 18,3700 17,9000 150.397 2.738.374,10
    23/8/2022 17,9300 -1,21% 18,0500 18,1100 17,7800 148.164 2.660.220,64
    22/8/2022 18,1500 1,68% 18,0300 18,2000 17,8600 91.334 1.651.769,73
    19/8/2022 17,8500 -0,83% 18,0000 18,0000 17,5500 149.550 2.644.900,15
    18/8/2022 18,0000 2,74% 17,6400 18,0000 17,3200 188.062 3.352.086,47
    17/8/2022 17,5200 0,23% 17,2400 17,6300 17,2400 75.641 1.324.629,78
    16/8/2022 17,4800 3,37% 17,0800 17,5400 16,9800 89.349 1.549.345,84
    12/8/2022 16,9100 -0,41% 16,9100 17,2000 16,8900 80.340 1.363.417,29
    11/8/2022 16,9800 -0,70% 17,2500 17,2500 16,9000 53.922 916.293,92
    10/8/2022 17,1000 0,88% 16,9500 17,1700 16,8900 34.709 592.366,31
    09/8/2022 16,9500 0,30% 16,8900 16,9700 16,8000 59.899 1.012.598,76
    08/8/2022 16,9000 -0,18% 16,9000 16,9700 16,7800 34.680 586.138,79
    05/8/2022 16,9300 -0,65% 17,0000 17,1400 16,8000 45.104 766.091,52
    04/8/2022 17,0400 0,65% 16,9500 17,0800 16,9000 107.035 1.824.506,89
    03/8/2022 16,9300 -0,06% 16,8200 17,1300 16,8000 88.536 1.500.143,11
    02/8/2022 16,9400 -2,87% 17,1000 17,3400 16,8200 200.084 3.395.011,78
    01/8/2022 17,4400 -0,34% 17,4000 17,9600 17,3600 81.328 1.443.289,68
    29/7/2022 17,5000 2,94% 17,2800 17,5000 17,0500 83.841 1.457.382,39
    28/7/2022 17,0000 1,25% 16,7900 17,1600 16,7900 188.837 3.201.679,01
    27/7/2022 16,7900 -0,59% 16,9400 16,9400 16,6700 41.296 692.024,28
    26/7/2022 16,8900 -0,30% 16,8200 16,9200 16,7700 67.946 1.144.820,89
    25/7/2022 16,9400 -0,65% 17,0400 17,0600 16,8800 77.195 1.309.400,47
    22/7/2022 17,0500 0,95% 16,9400 17,3500 16,6000 147.307 2.494.286,95
    21/7/2022 16,8900 -0,65% 16,9200 17,0900 16,7300 179.771 3.040.281,08
    20/7/2022 17,0000 0,00% 17,0300 17,2500 16,8200 154.831 2.628.564,22
    19/7/2022 17,0000 3,09% 16,4000 17,0900 16,4000 126.204 2.132.524,65
    18/7/2022 16,4900 -0,78% 16,7500 16,7500 16,2500 147.812 2.425.798,77
    15/7/2022 16,6200 -0,12% 16,8000 16,8000 16,4400 137.158 2.283.890,40
    14/7/2022 16,6400 0,30% 16,6800 16,7300 16,2100 184.910 3.035.830,76
    13/7/2022 16,5900 1,59% 16,4000 16,8900 16,3200 82.751 1.371.337,77
    12/7/2022 16,3300 -1,03% 16,2400 16,5200 15,9700 317.491 5.153.759,24
    11/7/2022 16,5000 -2,88% 16,9900 17,1600 16,4000 279.720 4.662.219,79
    08/7/2022 16,9900 -0,93% 17,1500 17,2400 16,9300 119.208 2.037.068,78
    07/7/2022 17,1500 3,63% 16,9000 17,1600 16,4000 143.101 2.407.431,13
    06/7/2022 16,5500 -0,54% 16,7700 16,7700 16,1000 183.506 3.002.722,80
    05/7/2022 16,6400 -1,54% 17,0000 17,0000 15,7600 207.579 3.395.002,93
    04/7/2022 16,9000 -0,47% 16,6900 17,2600 16,6600 72.849 1.237.986,11
    01/7/2022 16,9800 -1,05% 17,1600 17,3800 16,8800 120.671 2.066.920,59
    30/6/2022 17,1600 0,12% 16,9300 17,3000 16,7300 238.295 4.058.771,02
    29/6/2022 17,1400 -0,58% 17,0700 17,1600 16,8700 154.490 2.632.770,26
    28/6/2022 17,2400 -1,71% 17,5400 17,7000 16,9400 159.701 2.748.733,85
    27/6/2022 17,5400 -2,56% 18,0000 18,4000 17,5400 121.118 2.153.430,45
    24/6/2022 18,0000 2,92% 17,5000 18,3800 17,5000 391.186 7.058.796,89
    23/6/2022 17,4900 -0,57% 17,4700 17,5900 17,2400 107.830 1.889.716,85
    22/6/2022 17,5900 0,63% 17,0800 17,6200 17,0800 116.389 2.032.954,57
    21/6/2022 17,4800 -1,85% 18,0700 18,2300 17,4800 164.873 2.907.262,31
    20/6/2022 17,8100 0,45% 17,9900 18,1400 17,7500 121.364 2.178.489,41
    17/6/2022 17,7300 6,81% 17,2500 18,3000 16,9100 514.584 9.167.900,40
    16/6/2022 16,6000 -1,83% 17,0800 17,3000 16,4600 242.085 4.055.748,08
    15/6/2022 16,9100 -1,11% 16,7200 17,0800 16,2400 261.429 4.402.200,66
    14/6/2022 17,1000 -4,68% 17,5000 17,5000 16,8400 222.926 3.823.471,67
    10/6/2022 17,9400 -3,55% 18,6000 18,8000 17,7800 218.911 3.964.284,21
    09/6/2022 18,6000 0,54% 18,7900 19,1700 18,6000 228.065 4.294.346,74
    08/6/2022 18,5000 0,54% 18,5400 19,6800 18,4100 316.332 5.936.097,17
    07/6/2022 18,4000 -0,16% 18,4300 18,5500 18,2000 75.159 1.382.347,78
    06/6/2022 18,4300 0,99% 18,0000 18,4500 18,0000 66.605 1.220.804,16
    03/6/2022 18,2500 0,66% 18,1300 18,3300 18,0000 51.300 933.243,01
    02/6/2022 18,1300 -0,49% 18,4500 18,4500 17,9500 30.743 557.437,97
    01/6/2022 18,2200 1,28% 17,9400 18,4000 17,8900 85.501 1.557.111,25
    31/5/2022 17,9900 -0,44% 18,0700 18,4200 17,7800 267.009 4.826.284,72
    30/5/2022 18,0700 0,17% 18,0400 18,1500 17,9400 59.069 1.066.204,35
    27/5/2022 18,0400 -0,17% 18,1800 18,2600 17,9400 46.631 842.338,27
    26/5/2022 18,0700 1,52% 17,7000 18,1700 17,7000 278.599 4.983.934,31
    25/5/2022 17,8000 1,48% 17,5600 17,8300 17,3600 67.443 1.190.049,93
    24/5/2022 17,5400 -0,90% 17,5300 17,9800 17,4500 111.594 1.978.903,53
    23/5/2022 17,7000 5,04% 17,2500 17,7000 17,1700 105.716 1.847.467,30
    20/5/2022 16,8500 2,18% 16,4100 16,8500 16,4100 179.871 2.990.169,16
    19/5/2022 16,4900 -2,08% 16,5300 16,6500 16,3500 255.763 4.233.666,20
    18/5/2022 16,8400 -2,32% 17,4000 17,4000 16,6200 55.945 947.655,58
    17/5/2022 17,2400 -0,35% 17,3000 17,5700 17,2400 101.159 1.753.487,10
    16/5/2022 17,3000 -0,46% 17,5400 17,9200 17,1600 129.215 2.266.368,70
    13/5/2022 17,3800 8,49% 16,5600 17,3800 16,2500 232.073 3.906.570,90
    12/5/2022 16,0200 -2,08% 16,1200 16,4200 15,9000 122.451 1.976.581,59
    11/5/2022 16,3600 -0,61% 16,6000 16,8800 16,3100 107.657 1.777.815,07
    10/5/2022 16,4600 -4,14% 17,1700 17,4300 16,0800 259.759 4.294.657,92
    09/5/2022 17,1700 0,41% 16,8600 17,6500 16,8600 101.685 1.756.281,62
    06/5/2022 17,1000 -1,04% 16,7400 17,4600 16,7300 101.270 1.734.848,91
    05/5/2022 17,2800 -0,58% 17,7200 17,7200 17,1300 67.658 1.181.183,46
    04/5/2022 17,3800 1,88% 17,0600 17,5900 17,0000 92.157 1.600.588,14
    03/5/2022 17,0600 -3,94% 17,6700 17,8600 17,0000 154.054 2.652.268,85
    29/4/2022 17,7600 -1,33% 18,0000 18,1600 17,7600 294.854 5.289.116,26
    28/4/2022 18,0000 3,21% 17,9600 18,3500 17,8400 195.255 3.535.340,16
    27/4/2022 17,4400 -2,57% 17,8000 17,8000 17,2600 82.812 1.450.276,85
    26/4/2022 17,9000 0,56% 17,8700 18,2800 17,7200 118.901 2.145.465,88
    21/4/2022 17,8000 -2,14% 18,1900 18,2700 17,7100 101.617 1.824.105,04
    20/4/2022 18,1900 1,34% 18,1900 18,3800 17,6500 195.946 3.529.556,19
    19/4/2022 17,9500 5,46% 17,1000 18,4800 17,1000 290.261 5.243.325,58
    14/4/2022 17,0200 -1,33% 17,2500 17,6500 16,9400 105.985 1.810.795,36
    13/4/2022 17,2500 -1,43% 17,5900 18,1000 17,2200 197.445 3.491.524,94
    12/4/2022 17,5000 4,04% 16,9000 17,5000 16,8700 157.380 2.720.799,99
    11/4/2022 16,8200 1,02% 16,5600 17,2600 16,5600 201.700 3.391.804,63
    08/4/2022 16,6500 1,40% 16,4200 16,6700 16,4200 96.315 1.599.934,44
    07/4/2022 16,4200 1,05% 16,2500 16,5900 16,2500 78.314 1.290.951,34
    06/4/2022 16,2500 -2,11% 16,6000 16,6000 16,1600 97.883 1.594.090,39
    05/4/2022 16,6000 1,84% 16,5000 16,8800 16,3200 112.741 1.865.908,71
    04/4/2022 16,3000 -0,91% 16,4500 16,6000 16,2300 125.000 2.049.411,46
    01/4/2022 16,4500 -0,90% 16,6000 16,6600 16,3500 115.651 1.911.596,30
    31/3/2022 16,6000 -1,19% 16,8400 17,2800 16,5400 278.629 4.684.122,20
    30/3/2022 16,8000 6,33% 16,0400 16,8400 15,8600 440.192 7.239.594,26
    29/3/2022 15,8000 1,41% 15,6000 16,0000 15,6000 240.990 3.824.359,36
    28/3/2022 15,5800 3,73% 15,3800 15,8000 15,2000 191.957 2.977.590,08
    25/3/2022 15,0200 0,00% 15,3400 15,3400 14,8600 77.740 1.167.816,26
    24/3/2022 15,0200 0,00% 15,3400 15,3400 14,8600 77.740 1.167.816,26
    23/3/2022 15,0200 -1,18% 15,3000 15,3200 14,2000 197.759 2.917.830,42
    22/3/2022 15,2000 0,66% 15,1000 15,2400 14,9000 63.502 957.719,04
    21/3/2022 15,1000 0,00% 15,1000 15,1800 14,9200 76.811 1.158.560,04
    18/3/2022 15,1000 0,40% 15,0400 15,1400 14,8000 262.324 3.929.210,92
    17/3/2022 15,0400 -2,97% 15,5000 16,0800 15,0400 122.758 1.882.568,28
    16/3/2022 15,5000 8,09% 14,3000 15,6600 14,3000 666.079 10.059.672,14
    15/3/2022 14,3400 3,91% 13,7600 14,3400 13,7200 283.169 4.001.256,22
    14/3/2022 13,8000 0,58% 13,5000 13,9200 13,5000 105.435 1.457.928,54
    11/3/2022 13,7200 2,08% 13,5000 13,9000 13,5000 154.478 2.112.089,46
    10/3/2022 13,4400 0,15% 13,3000 13,5600 13,2800 113.573 1.524.851,06
    09/3/2022 13,4200 4,03% 13,0000 13,5600 13,0000 307.368 4.045.295,68
    08/3/2022 12,9000 0,00% 12,9000 12,9800 12,4400 196.891 2.516.432,50
    04/3/2022 12,9000 -0,62% 12,8000 13,0600 12,6800 394.093 5.087.339,24
    03/3/2022 12,9800 2,37% 12,9400 12,9800 12,6600 99.819 1.287.401,36
    02/3/2022 12,6800 -1,71% 12,8200 12,9600 12,5000 78.321 997.297,36
    01/3/2022 12,9000 -0,15% 12,8800 12,9600 12,6600 140.271 1.801.888,02
    28/2/2022 12,9200 -0,62% 12,6400 12,9200 12,6200 196.713 2.530.243,88
    25/2/2022 13,0000 3,67% 12,8000 13,0000 12,5000 146.941 1.882.704,32
    24/2/2022 12,5400 -2,03% 12,4400 12,5800 12,1200 202.195 2.502.066,60
    23/2/2022 12,8000 0,00% 12,8000 12,9200 12,7400 56.881 729.535,64
    22/2/2022 12,8000 -1,08% 12,7200 12,8200 12,6200 97.271 1.236.104,90
    21/2/2022 12,9400 0,15% 12,9000 12,9800 12,8000 40.658 524.458,86
    18/2/2022 12,9200 -0,15% 12,9400 12,9400 12,7400 20.235 259.518,66
    17/2/2022 12,9400 0,00% 13,0200 13,0200 12,8000 25.514 329.245,02
    16/2/2022 12,9400 -0,15% 12,9600 13,1400 12,7800 126.812 1.640.634,56
    15/2/2022 12,9600 0,47% 12,7200 13,0000 12,7200 63.095 815.771,12
    14/2/2022 12,9000 0,62% 12,7400 12,9000 12,5400 135.595 1.721.164,70
    11/2/2022 12,8200 -0,93% 12,9000 12,9400 12,8000 160.771 2.070.522,04
    10/2/2022 12,9400 0,31% 13,0000 13,0000 12,8600 176.610 2.285.264,54
    09/2/2022 12,9000 0,78% 13,0000 13,2000 12,7800 258.336 3.337.908,20
    08/2/2022 12,8000 -0,78% 12,8000 12,9000 12,7800 53.555 686.873,90
    07/2/2022 12,9000 0,47% 12,8600 12,9400 12,8400 46.548 600.039,58
    04/2/2022 12,8400 -1,53% 13,1800 13,2200 12,8400 151.085 1.966.696,64
    03/2/2022 13,0400 1,09% 12,8800 13,2800 12,8400 64.526 841.561,56
    02/2/2022 12,9000 0,00% 13,0000 13,0200 12,8800 69.441 899.287,98
    01/2/2022 12,9000 -0,31% 12,9400 13,0600 12,9000 102.796 1.334.925,38
    31/1/2022 12,9400 0,15% 12,9000 13,0600 12,8800 52.356 678.415,82
    28/1/2022 12,9200 1,89% 12,6200 12,9800 12,6000 76.587 977.077,74
    27/1/2022 12,6800 -1,09% 12,8000 12,8200 12,5400 96.709 1.228.541,66
    26/1/2022 12,8200 3,05% 12,4400 12,9200 12,4400 51.626 661.629,82
    25/1/2022 12,4400 -2,35% 12,7600 12,8800 12,4400 77.082 970.058,46
    24/1/2022 12,7400 -1,24% 12,9000 12,9600 12,7000 69.168 883.327,14
    21/1/2022 12,9000 -2,71% 13,2000 13,3000 12,9000 74.661 972.992,46
    20/1/2022 13,2600 -0,30% 13,4800 13,4800 13,2000 42.322 562.305,32
    19/1/2022 13,3000 -0,15% 13,3000 13,4000 13,2200 39.180 521.139,12
    18/1/2022 13,3200 -1,77% 13,4000 13,5000 13,3200 38.301 513.443,68
    17/1/2022 13,5600 0,15% 13,5000 13,6800 13,5000 38.237 519.932,40
    14/1/2022 13,5400 1,04% 13,3000 13,6400 13,3000 61.656 830.378,62
    13/1/2022 13,4000 -1,62% 13,6200 13,9400 13,4000 115.990 1.585.295,16
    12/1/2022 13,6200 2,56% 13,4800 13,8000 13,3000 318.048 4.291.259,42
    11/1/2022 13,2800 -0,15% 13,4400 13,4400 13,2400 88.151 1.171.339,94
    10/1/2022 13,3000 0,91% 13,2000 13,3600 13,2000 30.702 407.837,24
    07/1/2022 13,1800 -0,75% 13,1000 13,2400 13,0600 58.395 770.231,02
    05/1/2022 13,2800 -0,60% 13,3600 13,3600 13,2000 62.332 828.110,24
    04/1/2022 13,3600 -0,30% 13,4000 13,4400 13,3200 154.007 2.058.918,50
    03/1/2022 13,4000 -1,33% 13,5800 13,6200 13,4000 18.231 246.311,38
    31/12/2021 13,5800 2,11% 13,4000 13,5800 13,2800 26.783 359.207,64
    30/12/2021 13,3000 -0,75% 13,4000 13,4000 13,2600 31.782 423.048,35
    29/12/2021 13,4000 0,15% 13,3800 13,4600 13,3000 49.114 656.351,38
    28/12/2021 13,3800 0,60% 13,3800 13,4000 13,3000 68.550 917.514,02
    27/12/2021 13,3000 -0,75% 13,4000 13,4800 13,3000 196.173 2.635.473,72
    23/12/2021 13,4000 1,67% 13,1800 13,4400 13,1000 95.736 1.280.876,88
    22/12/2021 13,1800 1,54% 12,7600 13,3400 12,7600 270.384 3.527.475,74
    21/12/2021 12,9800 -2,11% 13,1800 13,3200 12,9000 197.795 2.569.185,40
    20/12/2021 13,2600 -1,34% 13,3000 13,4000 12,7800 149.209 1.951.292,56
    17/12/2021 13,4400 -0,74% 13,8400 13,8400 13,3400 144.607 1.947.118,60
    16/12/2021 13,5400 0,00% 13,5400 13,9400 13,4000 139.677 1.909.083,38
    15/12/2021 13,5400 -1,17% 13,5000 13,8000 13,4200 141.711 1.921.037,86
    14/12/2021 13,7000 0,44% 13,9000 13,9200 13,5800 100.142 1.375.554,92
    13/12/2021 13,6400 1,04% 13,7000 13,9200 13,5200 119.679 1.646.223,78
    10/12/2021 13,5000 0,60% 13,5000 13,7000 13,3800 110.460 1.503.848,94
    09/12/2021 13,4200 1,05% 13,4800 13,4800 13,3200 16.189 216.824,64
    08/12/2021 13,2800 -1,34% 13,5000 13,5000 13,2800 234.002 3.123.735,54
    07/12/2021 13,4600 0,75% 13,6000 13,6000 13,3800 36.157 486.848,50
    06/12/2021 13,3600 0,15% 13,3400 13,4400 13,2800 76.149 1.016.561,24
    03/12/2021 13,3400 -1,19% 13,4400 13,6000 13,2800 62.353 836.193,10
    02/12/2021 13,5000 1,20% 13,3000 13,5000 13,1600 48.540 646.160,62
    01/12/2021 13,3400 -1,19% 13,6000 13,6600 13,2800 39.342 528.063,96
    30/11/2021 13,5000 0,75% 13,4000 13,6200 13,1200 99.834 1.342.246,14
    29/11/2021 13,4000 0,00% 13,3200 13,5600 13,3200 37.461 503.655,96
    26/11/2021 13,4000 -4,15% 13,3200 13,6800 13,1600 245.522 3.291.002,48
    25/11/2021 13,9800 0,43% 14,0000 14,0000 13,7400 85.974 1.194.921,52
    24/11/2021 13,9200 -0,57% 13,8000 13,9200 13,6800 95.318 1.318.431,92
    23/11/2021 14,0000 0,29% 13,8000 14,0000 13,5400 255.854 3.550.683,00
    22/11/2021 13,9600 -0,99% 14,1000 14,1000 13,8800 106.678 1.488.024,66
    19/11/2021 14,1000 0,14% 14,0800 14,1800 13,9200 333.942 4.682.889,34
    18/11/2021 14,0800 1,29% 13,9000 14,1400 13,6000 201.519 2.817.733,88
    17/11/2021 13,9000 4,51% 13,3000 13,9200 13,2000 205.863 2.809.618,90
    16/11/2021 13,3000 1,37% 13,1200 13,4000 13,0400 183.903 2.443.393,64
    15/11/2021 13,1200 0,92% 13,0000 13,2000 12,8200 156.833 2.057.762,22
    12/11/2021 13,0000 1,56% 12,6000 13,1000 12,6000 244.806 3.175.789,32
    11/11/2021 12,8000 -1,69% 13,0600 13,0600 12,7200 161.991 2.076.222,04
    10/11/2021 13,0200 0,62% 12,9000 13,0200 12,7400 119.047 1.533.981,78
    09/11/2021 12,9400 3,69% 12,5000 12,9800 12,4800 226.086 2.884.495,98
    08/11/2021 12,4800 6,48% 11,7200 12,6000 11,7200 293.156 3.630.983,04
    05/11/2021 11,7200 -1,51% 12,0000 12,0000 11,7200 43.418 514.299,20
    04/11/2021 11,9000 1,88% 11,7400 12,0000 11,7400 193.491 2.297.228,10
    03/11/2021 11,6800 -0,17% 11,7400 11,8400 11,6200 53.859 631.741,54
    02/11/2021 11,7000 0,52% 11,7000 11,8000 11,6000 163.853 1.912.567,26
    01/11/2021 11,6400 -0,51% 11,7000 11,9000 11,6200 120.056 1.409.131,48
    29/10/2021 11,7000 -1,68% 11,9000 11,9000 11,6600 171.712 2.011.096,40
    27/10/2021 11,9000 0,68% 11,8600 11,9600 11,7400 54.457 643.360,94
    26/10/2021 11,8200 -0,34% 11,8600 11,9600 11,7200 34.791 412.662,24
    25/10/2021 11,8600 0,00% 11,9800 12,3200 11,8600 67.416 819.104,64
    21/10/2021 11,8600 0,34% 11,8800 11,8800 11,6600 76.246 898.841,86
    20/10/2021 11,8200 1,72% 11,6200 11,9600 11,5200 649.670 7.644.570,14
    19/10/2021 11,6200 0,17% 11,4000 11,6600 11,4000 69.057 800.850,46
    18/10/2021 11,6000 0,87% 11,3400 11,6000 11,2600 102.404 1.176.495,78
    15/10/2021 11,5000 1,77% 11,4000 11,5600 11,3600 137.745 1.582.542,96
    14/10/2021 11,3000 -0,35% 11,3800 11,4600 11,2800 36.257 411.109,42
    13/10/2021 11,3400 0,35% 11,4400 11,4400 11,3200 46.780 531.430,40
    12/10/2021 11,3000 0,18% 11,2400 11,3600 11,1800 54.452 615.141,66
    11/10/2021 11,2800 -1,74% 11,4200 11,4600 11,2800 40.408 458.953,70
    08/10/2021 11,4800 -0,17% 11,5000 11,5000 11,3400 327.115 3.729.629,32
    07/10/2021 11,5000 1,23% 11,5000 11,6000 11,4200 43.387 498.745,40
    06/10/2021 11,3600 -2,24% 11,6600 11,6600 11,3600 107.133 1.237.346,50
    05/10/2021 11,6200 1,04% 11,5000 11,7400 11,4400 37.921 441.100,18
    04/10/2021 11,5000 1,95% 11,2200 11,5800 11,2000 53.920 616.262,30
    01/10/2021 11,2800 -1,74% 11,4800 11,4800 11,1800 58.570 664.331,70
    30/9/2021 11,4800 -0,35% 11,6400 11,6400 11,3400 66.732 767.146,12
    29/9/2021 11,5200 2,67% 11,1400 11,5200 11,1400 84.201 955.231,80
    28/9/2021 11,2200 -1,75% 11,5600 11,5600 11,1600 48.887 552.729,30
    27/9/2021 11,4200 -1,38% 11,5400 11,6200 11,4200 76.780 881.848,54
    24/9/2021 11,5800 -1,86% 11,8400 11,8400 11,4400 124.348 1.439.040,12
    23/9/2021 11,8000 0,85% 11,7600 11,9000 11,6800 110.154 1.299.970,52
    22/9/2021 11,7000 -1,52% 11,9000 11,9200 11,7000 48.632 576.654,06
    21/9/2021 11,8800 0,17% 11,8600 11,9600 11,7800 63.874 759.063,64
    20/9/2021 11,8600 -0,34% 11,8200 11,8800 11,6600 76.457 900.105,08
    17/9/2021 11,9000 0,00% 12,0000 12,0000 11,8000 185.801 2.210.424,44

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΠΙΛΚ 0,1050 6,06 % 0,0060 1.631
    ΣΑΝΜΕΖΖ 0,1219 4,55 % 0,0053 1.125.985
    ΣΠΙ 0,6480 4,52 % 0,0280 5.101
    ΚΑΙΡΟΜΕΖ 0,0934 3,78 % 0,0034 68.253
    ΕΛΙΝ 1,7300 3,59 % 0,0600 180
    ΕΛΠΕ 7,0900 3,50 % 0,2400 213.591
    ΜΟΗ 19,2500 2,94 % 0,5500 174.498
    ΣΑΡ 6,3000 2,94 % 0,1800 61.331
    CENER 3,2650 2,67 % 0,0850 87.426
    ΑΔΜΗΕ 1,7640 2,56 % 0,0440 175.852
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΑΤΟΚ 0,0160 -17,95 % -0,0035 14.192
    ΒΙΟΚΑ 1,6100 -6,94 % -0,1200 5.137
    ΑΝΕΚ 0,1030 -4,63 % -0,0050 212.365
    ΕΒΡΟΦ 0,7300 -3,69 % -0,0280 1.004
    ΠΡΔ 0,5300 -3,64 % -0,0200 8.300
    ΑΝΔΡΟ 5,3500 -3,60 % -0,2000 1.940
    ΕΣΥΜΒ 0,6060 -3,50 % -0,0220 22.735
    ΛΑΒΙ 0,3520 -3,30 % -0,0120 14.430
    ΚΕΚΡ 0,9500 -2,76 % -0,0270 89
    ΔΡΟΜΕ 0,2970 -2,62 % -0,0080 4.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 14,7800 -1,47 % -0,2200 11.454.510
    ΑΛΦΑ 1,0300 0,78 % 0,0080 8.367.679
    ΤΕΝΕΡΓ 19,9800 0,71 % 0,1400 7.444.576
    ΜΥΤΙΛ 17,8900 1,53 % 0,2700 4.114.843
    ΟΠΑΠ 13,1600 1,23 % 0,1600 3.940.728
    ΜΠΕΛΑ 14,9700 0,54 % 0,0800 3.839.236
    ΜΟΗ 19,2500 2,94 % 0,5500 3.310.093
    ΔΕΗ 6,6800 1,67 % 0,1100 2.514.250
    ΕΥΡΩΒ 1,0770 0,37 % 0,0040 2.501.931
    ΕΤΕ 3,7600 0,27 % 0,0100 2.465.266
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,0300 0,78 % 8.097.183 8,37εκ.
    ΕΥΡΩΒ 1,0770 0,37 % 2.316.389 2,50εκ.
    ΜΙΓ 0,0330 0,61 % 2.252.481 74.222
    ΓΚΜΕΖΖ 0,2562 2,48 % 1.163.528 296,6χιλ.
    ΣΑΝΜΕΖΖ 0,1219 4,55 % 1.125.985 136,7χιλ.
    ΠΕΙΡ 1,4190 -0,67 % 1.007.596 1,43εκ.
    ΟΤΕ 14,7800 -1,47 % 768.251 11,45εκ.
    ΕΤΕ 3,7600 0,27 % 655.596 2,47εκ.
    ΔΕΗ 6,6800 1,67 % 379.446 2,51εκ.
    ΤΕΝΕΡΓ 19,9800 0,71 % 374.499 7,44εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΓΚΜΕΖΖ 0,2562 2,48 % 1.163.528 1,34 %
    ΣΑΝΜΕΖΖ 0,1219 4,55 % 1.125.985 0,63 %
    ΑΛΦΑ 1,0300 0,78 % 8.097.183 0,34 %
    ΤΕΝΕΡΓ 19,9800 0,71 % 374.499 0,32 %
    ΜΙΓ 0,0330 0,61 % 2.252.481 0,24 %
    ΜΠΕΛΑ 14,9700 0,54 % 255.735 0,19 %
    ΟΤΕ 14,7800 -1,47 % 768.251 0,18 %
    ΤΖΚΑ 1,9850 -0,75 % 5.206 0,17 %
    ΒΙΟΣΚ 0,6630 1,38 % 26.197 0,17 %
    ΜΥΤΙΛ 17,8900 1,53 % 231.189 0,16 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΚΡΙΤ 0,3700 0,00 % 310 18,92 %
    ΒΙΟΚΑ 1,6100 -6,94 % 5.137 6,94 %
    ΣΑΝΜΕΖΖ 0,1219 4,55 % 1.125.985 6,78 %
    ΕΒΡΟΦ 0,7300 -3,69 % 1.004 6,60 %
    ΑΝΔΡΟ 5,3500 -3,60 % 1.940 6,31 %
    ΣΠΙ 0,6480 4,52 % 5.101 5,81 %
    ΓΚΜΕΖΖ 0,2562 2,48 % 1.163.528 5,56 %
    ΣΑΤΟΚ 0,0160 -17,95 % 14.192 5,13 %
    ΕΠΙΛΚ 0,1050 6,06 % 1.631 5,05 %
    ΜΕΡΚΟ 42,6000 -0,47 % 139 4,67 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%