Συνεχης ενημερωση

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

    7,4200

    0,0700 (0,95%)

    • Άνοιγμα 7,3500
    • Υψηλό 7,4200
    • Χαμηλό 7,2700
    • Όγκος 14.655
    • Τζίρος 108.276 €
    • Πράξεις 112
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    15/11/2019 7,3500 0,55% 7,2600 7,4000 7,2600 57.933 424.360,19
    14/11/2019 7,3100 1,39% 7,3400 7,3800 7,2200 53.103 387.973,18
    13/11/2019 7,2100 -0,28% 7,1300 7,3700 7,1200 72.280 520.352,01
    12/11/2019 7,2300 0,98% 7,1000 7,2300 7,1000 52.049 374.422,78
    11/11/2019 7,1600 -1,51% 7,2700 7,4000 7,1300 29.767 214.467,58
    08/11/2019 7,2700 -0,14% 7,3100 7,3100 7,2600 11.308 82.331,27
    07/11/2019 7,2800 0,28% 7,2600 7,3200 7,2300 16.663 121.133,62
    06/11/2019 7,2600 -0,68% 7,2200 7,3400 7,2200 17.599 127.958,79
    05/11/2019 7,3100 0,00% 7,2700 7,3100 7,2200 36.677 266.589,47
    04/11/2019 7,3100 0,00% 7,3100 7,3100 7,2100 27.631 200.944,20
    01/11/2019 7,3100 -0,14% 7,2600 7,3300 7,2600 16.865 123.046,98
    31/10/2019 7,3200 0,97% 7,2900 7,3200 7,2300 16.504 120.411,19
    30/10/2019 7,2500 -0,96% 7,3200 7,4000 7,1600 64.165 464.200,97
    29/10/2019 7,3200 -0,68% 7,4600 7,4800 7,2900 41.640 305.610,78
    25/10/2019 7,3700 0,41% 7,2700 7,4100 7,2600 39.017 285.277,32
    24/10/2019 7,3400 0,14% 7,4500 7,4800 7,2700 54.883 402.560,60
    23/10/2019 7,3300 -0,41% 7,3600 7,4000 7,2800 43.771 321.320,43
    22/10/2019 7,3600 0,27% 7,3400 7,4600 7,3400 60.708 448.678,26
    21/10/2019 7,3400 -0,81% 7,4500 7,4500 7,3400 30.991 229.166,10
    18/10/2019 7,4000 -0,13% 7,4600 7,4700 7,3700 80.719 599.059,13
    17/10/2019 7,4100 1,51% 7,3000 7,4600 7,2900 90.471 667.190,40
    16/10/2019 7,3000 0,69% 7,2500 7,3700 7,2500 172.436 1.275.721,40
    15/10/2019 7,2500 -0,28% 7,2500 7,4300 7,2200 71.589 524.703,58
    14/10/2019 7,2700 -0,27% 7,3400 7,3700 7,2500 69.274 505.861,50
    11/10/2019 7,2900 1,25% 7,2000 7,3400 7,1900 34.073 247.798,89
    10/10/2019 7,2000 0,56% 7,1000 7,2400 7,1000 40.055 288.707,71
    09/10/2019 7,1600 2,29% 7,0900 7,1700 6,9900 54.705 386.667,70
    08/10/2019 7,0000 -1,13% 7,0400 7,0900 6,9300 48.861 341.457,18
    07/10/2019 7,0800 -0,14% 7,0900 7,2300 7,0800 24.766 176.661,77
    04/10/2019 7,0900 1,29% 7,0000 7,1800 6,9500 110.677 777.788,47
    03/10/2019 7,0000 -3,18% 7,1600 7,2100 6,9600 137.243 968.461,93
    02/10/2019 7,2300 -1,36% 7,2100 7,2500 7,1300 84.299 607.250,58
    01/10/2019 7,3300 -1,21% 7,3400 7,3700 7,2600 54.997 402.792,64
    30/9/2019 7,4200 -0,67% 7,4700 7,5000 7,3000 52.577 389.168,78
    27/9/2019 7,4700 1,22% 7,3100 7,5000 7,3100 46.476 346.442,09
    26/9/2019 7,3800 2,36% 7,2800 7,3800 7,2100 147.850 1.081.595,68
    25/9/2019 7,2100 -2,96% 7,4300 7,4400 7,1900 88.846 648.872,69
    24/9/2019 7,4300 -0,13% 7,4400 7,5000 7,3800 30.697 227.838,65
    23/9/2019 7,4400 -0,80% 7,5000 7,5400 7,4100 83.508 625.383,55
    20/9/2019 7,5000 0,13% 7,4000 7,5000 7,3600 152.566 1.138.388,97
    19/9/2019 7,4900 0,00% 7,4100 7,5500 7,4100 105.717 792.295,05
    18/9/2019 7,4900 1,77% 7,3700 7,5400 7,3700 68.040 508.172,84
    17/9/2019 7,3600 -0,54% 7,4000 7,4800 7,3500 85.481 633.914,62
    16/9/2019 7,4000 -0,27% 7,3300 7,4700 7,3300 73.219 542.887,63
    13/9/2019 7,4200 3,63% 7,2000 7,4700 7,1000 155.047 1.126.501,95
    12/9/2019 7,1600 -1,24% 7,2000 7,2500 7,0800 154.243 1.103.520,17
    11/9/2019 7,2500 0,14% 7,2400 7,2800 7,1900 105.445 763.774,88
    10/9/2019 7,2400 -4,99% 7,6200 7,6200 7,1800 402.770 2.957.961,24
    09/9/2019 7,6200 -1,93% 7,7700 7,7700 7,5300 83.466 637.858,03
    06/9/2019 7,7700 0,26% 7,7500 7,8600 7,6800 131.318 1.023.923,58
    05/9/2019 7,7500 1,17% 7,6600 7,7600 7,5600 175.615 1.339.585,73
    04/9/2019 7,6600 -2,17% 7,8000 7,8100 7,6600 87.417 678.648,90
    03/9/2019 7,8300 0,00% 7,8300 7,8400 7,6400 51.361 398.347,88
    02/9/2019 7,8300 0,51% 7,7900 7,8700 7,6200 303.278 2.340.981,62
    30/8/2019 7,7900 2,10% 7,6300 7,7900 7,6300 220.507 1.705.767,71
    29/8/2019 7,6300 -0,78% 7,7000 7,7800 7,6000 328.164 2.522.355,59
    28/8/2019 7,6900 3,78% 7,3500 7,7000 7,3500 294.948 2.237.338,91
    27/8/2019 7,4100 1,51% 7,3000 7,4100 7,1600 155.593 1.137.491,87
    26/8/2019 7,3000 -2,28% 7,4200 7,5500 7,2500 78.475 580.014,92
    23/8/2019 7,4700 1,63% 7,3000 7,5200 7,3000 154.453 1.149.678,41
    22/8/2019 7,3500 1,52% 7,2400 7,3500 7,2400 98.715 721.955,04
    21/8/2019 7,2400 -0,82% 7,2500 7,3500 7,2100 100.853 733.823,17
    20/8/2019 7,3000 4,29% 6,9200 7,3300 6,9200 1.130.908 7.833.930,52
    19/8/2019 7,0000 6,87% 6,6500 7,0400 6,5500 181.572 1.233.052,72
    16/8/2019 6,5500 -2,82% 6,6400 6,7900 6,5500 96.284 636.288,40
    14/8/2019 6,7400 -1,03% 6,7500 6,9000 6,6300 119.536 804.162,77
    13/8/2019 6,8100 -1,45% 6,8600 6,9000 6,6600 111.426 752.356,34
    12/8/2019 6,9100 -1,14% 6,9600 7,0500 6,7700 86.555 592.239,54
    09/8/2019 6,9900 -0,85% 6,9900 7,1500 6,9400 51.892 362.454,75
    08/8/2019 7,0500 0,71% 6,9400 7,0600 6,9000 59.037 412.131,47
    07/8/2019 7,0000 -1,41% 6,9900 7,1000 6,9500 49.667 347.813,29
    06/8/2019 7,1000 0,14% 7,0000 7,1100 6,9400 101.960 715.033,87
    05/8/2019 7,0900 -1,53% 7,1500 7,2000 7,0700 113.605 809.553,78
    02/8/2019 7,2000 -0,69% 7,2100 7,2800 7,1900 41.057 295.579,47
    01/8/2019 7,2500 0,00% 7,2100 7,3200 7,2100 157.360 1.140.396,15
    31/7/2019 7,2500 -0,28% 7,2200 7,2900 7,2200 134.994 978.619,66
    30/7/2019 7,2700 0,28% 7,2000 7,2800 7,2000 39.549 286.576,55
    29/7/2019 7,2500 -0,28% 7,2100 7,2700 7,2100 48.752 353.193,87
    26/7/2019 7,2700 -0,27% 7,2200 7,3000 7,2200 95.115 689.409,32
    25/7/2019 7,2900 0,55% 7,2000 7,3200 7,2000 177.578 1.289.667,14
    24/7/2019 7,2500 0,83% 7,1300 7,2600 7,1300 185.505 1.332.332,26
    23/7/2019 7,1900 -0,14% 7,1500 7,2700 7,1000 62.598 447.328,35
    22/7/2019 7,2000 -0,28% 7,1800 7,3000 7,1800 38.663 278.698,88
    19/7/2019 7,2200 -0,82% 7,2200 7,2800 7,1900 78.578 567.030,29
    18/7/2019 7,2800 0,14% 7,2100 7,3000 7,2100 67.110 486.691,81
    17/7/2019 7,2700 0,14% 7,2600 7,2700 7,1600 180.561 1.300.975,87
    16/7/2019 7,2600 -0,27% 7,2800 7,2900 7,1900 90.957 658.624,38
    15/7/2019 7,2800 -0,68% 7,3000 7,3400 7,2100 119.448 868.605,81
    12/7/2019 7,3300 -0,54% 7,3000 7,4000 7,2600 120.272 879.372,04
    11/7/2019 7,3700 0,00% 7,3200 7,3700 7,3000 124.335 913.117,68
    10/7/2019 7,3700 4,39% 7,0600 7,3700 7,0600 186.001 1.343.716,21
    09/7/2019 7,0600 -4,34% 7,3800 7,3900 7,0200 200.327 1.444.511,41
    08/7/2019 7,3800 0,54% 7,4000 7,4700 7,2700 396.213 2.936.936,56
    05/7/2019 7,3400 1,94% 7,2400 7,3700 7,1900 548.815 3.974.227,02
    04/7/2019 7,2000 1,12% 7,1200 7,4500 7,1200 491.551 3.603.288,81
    03/7/2019 7,1200 0,85% 7,0200 7,1200 7,0200 436.866 3.080.743,42
    02/7/2019 7,0600 0,14% 7,0100 7,0900 7,0000 123.149 866.598,93
    01/7/2019 7,0500 0,00% 7,0100 7,0800 6,9700 176.465 1.237.936,16
    28/6/2019 7,0500 0,00% 7,0100 7,0800 7,0100 58.168 409.799,07
    27/6/2019 7,0500 0,28% 7,0100 7,0900 7,0000 115.456 813.878,06
    26/6/2019 7,0300 0,72% 6,9100 7,0300 6,9100 214.448 1.495.981,35
    25/6/2019 6,9800 -0,29% 6,9500 7,0000 6,9000 64.382 447.804,35
    24/6/2019 7,0000 -0,71% 7,0600 7,0900 6,9300 47.747 336.190,34
    21/6/2019 7,0500 2,77% 6,7500 7,0500 6,7400 152.866 1.048.830,79
    20/6/2019 6,8600 0,59% 6,8200 6,9600 6,7800 95.227 650.327,67
    19/6/2019 6,8200 -1,16% 6,9000 6,9400 6,8100 149.550 1.025.550,08
    18/6/2019 6,9000 -1,29% 6,9300 6,9500 6,8800 93.309 643.678,66
    14/6/2019 6,9900 0,29% 6,9300 7,0000 6,9000 63.987 443.989,36
    13/6/2019 6,9700 -1,13% 7,0500 7,1300 6,9700 161.179 1.133.522,23
    12/6/2019 7,0500 -0,14% 7,0200 7,0900 7,0000 153.338 1.078.829,96
    11/6/2019 7,0600 0,86% 7,0000 7,1000 6,9900 447.202 3.151.677,94
    10/6/2019 7,0000 0,14% 6,9200 7,0400 6,9200 215.938 1.511.310,08
    07/6/2019 6,9900 0,58% 6,8900 6,9900 6,8500 142.608 983.700,27
    06/6/2019 6,9500 -0,14% 6,8900 6,9800 6,8900 106.192 737.504,08
    05/6/2019 6,9600 1,02% 6,8500 6,9700 6,8500 76.261 526.078,89
    04/6/2019 6,8900 -0,58% 6,8800 6,9400 6,7900 133.974 916.860,33
    03/6/2019 6,9300 -0,14% 6,8700 6,9800 6,8700 140.289 971.791,75
    31/5/2019 6,9400 0,58% 6,8600 6,9500 6,8300 219.573 1.516.919,29
    30/5/2019 6,9000 0,73% 6,8600 6,9000 6,7800 145.515 995.211,12
    29/5/2019 6,8500 -2,14% 6,9700 7,0600 6,8200 105.082 727.482,17
    28/5/2019 7,0000 -0,14% 6,9800 7,0400 6,9400 267.057 1.868.654,94
    27/5/2019 7,0100 3,55% 6,9100 7,0100 6,7700 204.379 1.425.708,75
    24/5/2019 6,7700 0,45% 6,6900 6,7900 6,6900 98.125 655.814,89
    23/5/2019 6,7400 -0,15% 6,6900 6,7500 6,6900 40.197 270.363,18
    22/5/2019 6,7500 0,00% 6,7100 6,7700 6,6900 27.296 183.766,51
    21/5/2019 6,7500 0,00% 6,6800 6,7700 6,6800 38.511 259.700,24
    20/5/2019 6,7500 -0,15% 6,7000 6,7800 6,6700 54.778 367.497,27
    17/5/2019 6,7600 1,05% 6,6500 6,7900 6,6500 80.328 542.785,62
    16/5/2019 6,6900 1,06% 6,6000 6,7000 6,5700 147.134 975.558,44
    15/5/2019 6,6200 -1,05% 6,6400 6,7100 6,6200 76.039 505.412,25
    14/5/2019 6,6900 0,00% 6,6100 6,6900 6,6000 63.428 420.865,26
    13/5/2019 6,6900 -0,45% 6,7000 6,7700 6,6200 58.550 389.788,95
    10/5/2019 6,7200 -0,30% 6,8100 6,8200 6,7100 111.438 751.702,31
    09/5/2019 6,7400 -1,32% 6,7800 6,8300 6,7100 58.401 393.794,77
    08/5/2019 6,8300 -0,73% 6,8200 6,8700 6,8000 51.421 351.252,66
    07/5/2019 6,8800 0,58% 6,8500 6,9200 6,8100 94.904 651.247,87
    06/5/2019 6,8400 -0,87% 6,8500 6,9000 6,8100 289.699 1.983.237,08
    03/5/2019 6,9000 1,77% 6,7700 6,9400 6,7100 191.155 1.291.852,62
    02/5/2019 6,7800 -2,31% 6,9800 6,9900 6,7800 109.884 753.118,34
    30/4/2019 6,9400 0,58% 6,8500 6,9600 6,8500 49.475 341.347,97
    25/4/2019 6,9000 0,00% 6,8800 6,9600 6,8200 56.016 386.483,83
    24/4/2019 6,9000 -0,14% 6,9400 7,0400 6,8500 241.646 1.670.168,71
    23/4/2019 6,9100 0,58% 6,7900 6,9200 6,7900 145.199 1.000.385,74
    18/4/2019 6,8700 0,44% 6,8300 6,9400 6,8000 225.930 1.549.451,62
    17/4/2019 6,8400 0,59% 6,7400 6,8600 6,7400 149.293 1.015.434,43
    16/4/2019 6,8000 -0,15% 6,8100 6,8100 6,6900 298.709 2.014.772,27
    15/4/2019 6,8100 0,29% 6,7900 6,9300 6,7000 173.620 1.184.114,51
    12/4/2019 6,7900 2,88% 6,5800 6,8200 6,5700 201.214 1.352.354,03
    11/4/2019 6,6000 0,46% 6,5100 6,6000 6,5100 200.619 1.314.535,00
    10/4/2019 6,5700 0,46% 6,5000 6,5900 6,4900 92.351 601.678,17
    09/4/2019 6,5400 0,62% 6,5000 6,5400 6,4800 103.204 671.770,61
    08/4/2019 6,5000 -0,31% 6,5000 6,5500 6,4700 124.812 811.306,41
    05/4/2019 6,5200 0,31% 6,4600 6,5200 6,4500 101.857 661.820,91
    04/4/2019 6,5000 0,00% 6,4600 6,5200 6,4500 58.224 377.807,51
    03/4/2019 6,5000 0,00% 6,5000 6,5400 6,4500 215.966 1.403.866,59
    02/4/2019 6,5000 0,78% 6,4500 6,5100 6,4200 127.919 827.162,74
    01/4/2019 6,4500 0,00% 6,4500 6,5000 6,4000 69.155 445.479,80
    29/3/2019 6,4500 0,62% 6,4700 6,4900 6,4000 63.679 410.050,69
    28/3/2019 6,4100 -1,69% 6,4900 6,5700 6,4000 87.493 562.992,46
    27/3/2019 6,5200 -0,15% 6,5000 6,5900 6,4700 158.860 1.035.966,08
    26/3/2019 6,5300 0,77% 6,4800 6,5700 6,4400 86.145 561.675,69
    22/3/2019 6,4800 -1,07% 6,5500 6,6400 6,4700 183.007 1.198.762,55
    21/3/2019 6,5500 1,87% 6,4100 6,5500 6,4100 47.288 308.128,25
    20/3/2019 6,4300 1,10% 6,2800 6,4800 6,2600 188.559 1.192.278,75
    19/3/2019 6,3600 -1,70% 6,4300 6,4800 6,3600 16.388 105.036,76
    18/3/2019 6,4700 -0,46% 6,5800 6,5800 6,4500 43.472 282.418,56
    15/3/2019 6,5000 -0,15% 6,5200 6,5500 6,4300 244.001 1.586.327,06
    14/3/2019 6,5100 0,62% 6,4100 6,6000 6,4100 155.428 1.012.483,54
    13/3/2019 6,4700 0,15% 6,4100 6,5000 6,4100 40.886 263.554,34
    12/3/2019 6,4600 0,31% 6,4100 6,4900 6,4000 46.220 297.628,53
    08/3/2019 6,4400 -0,92% 6,5000 6,5000 6,4000 34.769 223.525,73
    07/3/2019 6,5000 -0,46% 6,5300 6,5800 6,4500 118.332 772.000,33
    06/3/2019 6,5300 0,93% 6,4700 6,5600 6,4700 80.772 525.117,86
    05/3/2019 6,4700 1,09% 6,4400 6,4700 6,3600 403.529 2.584.896,11
    04/3/2019 6,4000 -1,54% 6,5000 6,5400 6,3700 54.408 351.594,82
    01/3/2019 6,5000 -1,52% 6,5500 6,6100 6,4900 48.961 319.144,99
    28/2/2019 6,6000 0,00% 6,6000 6,6500 6,4700 233.399 1.526.956,29
    27/2/2019 6,6000 -0,45% 6,6300 6,7200 6,5800 103.624 688.741,46
    26/2/2019 6,6300 -0,15% 6,6400 6,7800 6,5900 118.921 795.333,00
    25/2/2019 6,6400 2,00% 6,5100 6,6800 6,4400 188.405 1.232.363,95
    22/2/2019 6,5100 -0,61% 6,5400 6,5500 6,4600 99.712 650.485,10
    21/2/2019 6,5500 -0,76% 6,6000 6,6000 6,5000 105.832 695.108,53
    20/2/2019 6,6000 3,12% 6,4000 6,7400 6,3400 254.787 1.680.620,85
    19/2/2019 6,4000 -0,31% 6,4100 6,4600 6,3700 43.139 277.527,51
    18/2/2019 6,4200 0,00% 6,3800 6,4400 6,3800 13.327 85.524,61
    15/2/2019 6,4200 -0,16% 6,4000 6,4500 6,3900 59.809 384.269,30
    14/2/2019 6,4300 1,26% 6,3500 6,4400 6,3500 36.604 234.799,18
    13/2/2019 6,3500 2,09% 6,2000 6,3600 6,1900 243.933 1.530.144,28
    12/2/2019 6,2200 -0,96% 6,2400 6,2800 6,2200 15.996 99.877,89
    11/2/2019 6,2800 -0,16% 6,2900 6,3200 6,2500 37.143 233.900,30
    08/2/2019 6,2900 0,48% 6,2600 6,4400 6,2400 255.831 1.617.222,26
    07/2/2019 6,2600 0,97% 6,2200 6,2600 6,1600 495.214 3.065.347,47
    06/2/2019 6,2000 0,00% 6,2000 6,3300 6,1500 509.767 3.176.014,64
    05/2/2019 6,2000 4,03% 5,9600 6,2000 5,9300 224.408 1.361.582,92
    04/2/2019 5,9600 1,02% 5,9000 5,9600 5,8700 51.869 306.934,38
    01/2/2019 5,9000 -0,84% 5,9500 5,9700 5,8800 57.445 340.182,09
    31/1/2019 5,9500 0,34% 5,9300 5,9500 5,8800 48.417 286.518,50
    30/1/2019 5,9300 0,51% 5,9000 5,9400 5,8700 70.774 418.530,90
    29/1/2019 5,9000 0,85% 5,8800 5,9000 5,8000 84.660 496.071,05
    28/1/2019 5,8500 0,00% 5,8200 5,8900 5,8100 37.127 217.117,75
    25/1/2019 5,8500 0,00% 5,8500 5,8900 5,8200 104.543 611.762,62
    24/1/2019 5,8500 0,00% 5,8500 5,9100 5,8000 68.085 398.303,65
    23/1/2019 5,8500 0,17% 5,7900 5,8700 5,7800 48.562 283.868,48
    22/1/2019 5,8400 1,57% 5,7500 5,8700 5,7400 133.410 775.783,31
    21/1/2019 5,7500 0,00% 5,8000 5,8200 5,7200 107.165 616.372,12
    18/1/2019 5,7500 3,05% 5,5300 5,7800 5,5300 292.344 1.651.172,63
    17/1/2019 5,5800 2,57% 5,4600 5,6000 5,4100 129.155 712.352,18
    16/1/2019 5,4400 -0,73% 5,5200 5,5200 5,4000 188.237 1.024.466,27
    15/1/2019 5,4800 0,18% 5,4800 5,5200 5,4000 52.529 285.749,82
    14/1/2019 5,4700 0,00% 5,4200 5,4700 5,3900 100.678 546.656,47
    11/1/2019 5,4700 -1,44% 5,5000 5,5800 5,3000 261.125 1.414.110,80
    10/1/2019 5,5500 -0,89% 5,6000 5,6000 5,5300 99.757 554.487,97
    09/1/2019 5,6000 0,00% 5,5600 5,6300 5,5600 122.958 687.783,74
    08/1/2019 5,6000 0,00% 5,6000 5,7000 5,5400 94.872 531.027,88
    07/1/2019 5,6000 -1,23% 5,4700 5,6900 5,3800 187.889 1.041.410,76
    04/1/2019 5,6700 -0,53% 5,6300 5,8100 5,5900 466.792 2.659.817,06
    03/1/2019 5,7000 1,79% 5,6000 5,7300 5,5800 214.420 1.206.311,22
    02/1/2019 5,6000 0,00% 5,6000 5,6000 5,5000 65.762 367.477,70
    31/12/2018 5,6000 0,00% 5,6000 5,7000 5,5500 83.277 466.734,11
    28/12/2018 5,6000 0,00% 5,6600 5,6700 5,5300 274.776 1.570.570,75
    27/12/2018 5,6000 -2,95% 5,7700 5,8900 5,5000 347.023 1.950.837,50
    21/12/2018 5,7700 0,35% 5,7000 5,7700 5,5700 439.066 2.502.363,68
    20/12/2018 5,7500 -0,17% 5,7100 5,8300 5,5800 152.820 874.692,19
    19/12/2018 5,7600 -1,37% 5,8400 5,8400 5,7300 168.668 975.453,59
    18/12/2018 5,8400 -0,68% 5,7900 5,9200 5,7900 147.171 860.913,81
    17/12/2018 5,8800 0,00% 5,8800 5,9300 5,8000 112.207 657.953,11
    14/12/2018 5,8800 -2,00% 6,0000 6,0000 5,7800 305.284 1.786.262,85
    13/12/2018 6,0000 0,00% 5,9800 6,0300 5,9500 115.473 690.316,09
    12/12/2018 6,0000 -0,66% 6,0400 6,0400 5,9800 249.893 1.502.210,87
    11/12/2018 6,0400 -0,17% 6,0100 6,0500 5,9800 136.429 819.887,82
    10/12/2018 6,0500 0,17% 6,0200 6,0700 5,9900 40.459 243.406,82
    07/12/2018 6,0400 0,67% 6,0300 6,0600 5,9800 120.735 726.608,66
    06/12/2018 6,0000 -0,83% 6,0500 6,0800 5,9900 92.275 555.937,45
    05/12/2018 6,0500 -1,63% 6,1000 6,1500 6,0400 104.299 633.397,43
    04/12/2018 6,1500 -0,65% 6,1700 6,2200 6,1300 624.804 3.849.332,82
    03/12/2018 6,1900 3,17% 6,0300 6,2400 6,0000 362.977 2.233.743,80
    30/11/2018 6,0000 -2,44% 6,0900 6,1400 6,0000 235.701 1.419.014,69
    29/11/2018 6,1500 0,33% 6,0900 6,1700 6,0500 80.018 489.412,52
    28/11/2018 6,1300 1,16% 6,0000 6,1300 6,0000 35.902 217.932,42
    27/11/2018 6,0600 0,17% 6,0500 6,1600 6,0000 110.642 671.717,49
    26/11/2018 6,0500 -0,82% 6,0700 6,1400 5,9800 98.421 594.986,50
    23/11/2018 6,1000 -0,49% 6,1000 6,1800 6,0600 57.396 350.355,12
    22/11/2018 6,1300 -0,49% 6,1600 6,2000 6,0900 40.013 245.122,37
    21/11/2018 6,1600 -0,65% 6,1400 6,2100 6,1000 131.031 804.141,66
    20/11/2018 6,2000 -0,96% 6,2600 6,2600 6,1400 61.138 378.365,35
    19/11/2018 6,2600 0,32% 6,2400 6,3400 6,1400 96.642 604.310,09
    16/11/2018 6,2400 0,00% 6,2200 6,2500 6,1900 53.168 330.506,81
    15/11/2018 6,2400 0,00% 6,2400 6,2600 6,2000 57.962 360.911,46
    14/11/2018 6,2400 0,32% 6,1800 6,2400 6,1400 27.100 167.940,74
    13/11/2018 6,2200 0,00% 6,2100 6,2500 6,1900 121.979 757.848,06
    12/11/2018 6,2200 0,32% 6,2000 6,2400 6,1600 39.804 247.196,38
    09/11/2018 6,2000 1,14% 6,1000 6,2000 6,0700 115.311 707.550,62
    08/11/2018 6,1300 0,16% 6,1000 6,1500 6,0600 50.831 310.086,31
    07/11/2018 6,1200 0,66% 6,0200 6,1400 6,0200 87.069 532.137,80
    06/11/2018 6,0800 0,83% 6,0000 6,1500 6,0000 107.727 654.680,50
    05/11/2018 6,0300 0,00% 5,9900 6,0900 5,9500 119.259 717.273,15
    02/11/2018 6,0300 -0,17% 6,0100 6,1000 6,0100 86.719 524.094,21
    01/11/2018 6,0400 -1,47% 6,1000 6,1300 5,9900 120.246 728.098,24
    31/10/2018 6,1300 0,49% 6,1000 6,1700 6,0900 79.331 485.129,58
    30/10/2018 6,1000 -0,49% 6,1000 6,1200 5,9800 173.953 1.055.479,34
    29/10/2018 6,1300 -0,81% 6,1800 6,2700 6,1100 86.187 530.191,97
    26/10/2018 6,1800 0,00% 6,1500 6,1800 6,1100 96.556 594.663,15
    25/10/2018 6,1800 0,00% 6,1800 6,1800 6,1000 63.763 392.145,10
    24/10/2018 6,1800 -0,32% 6,2000 6,2000 6,1300 93.993 580.996,41
    23/10/2018 6,2000 -1,12% 6,2000 6,2500 6,1500 92.325 572.586,64
    22/10/2018 6,2700 0,16% 6,2600 6,2800 6,2000 68.593 428.511,31
    19/10/2018 6,2600 -0,79% 6,2800 6,3400 6,2100 78.325 490.011,53
    18/10/2018 6,3100 1,45% 6,2100 6,3200 6,2000 41.765 261.968,66
    17/10/2018 6,2200 0,00% 6,2200 6,3300 6,2000 96.190 599.594,60
    16/10/2018 6,2200 3,49% 6,0700 6,2200 6,0100 58.742 359.262,92
    15/10/2018 6,0100 -0,99% 6,0700 6,0700 5,9800 116.010 697.269,80
    12/10/2018 6,0700 -0,82% 6,0600 6,1300 5,9900 142.001 856.465,94
    11/10/2018 6,1200 -0,49% 6,0400 6,1200 5,9800 187.756 1.138.040,57
    10/10/2018 6,1500 -1,60% 6,1900 6,2700 6,0400 172.220 1.063.010,72
    09/10/2018 6,2500 -1,42% 6,3400 6,3400 6,1900 108.509 678.366,12
    08/10/2018 6,3400 -1,25% 6,4200 6,4200 6,2700 97.917 620.083,08
    05/10/2018 6,4200 -1,08% 6,4500 6,5000 6,3800 92.329 592.646,44
    04/10/2018 6,4900 0,93% 6,4100 6,5000 6,4100 61.143 395.390,24
    03/10/2018 6,4300 0,47% 6,4000 6,4800 6,3300 151.392 966.079,25
    02/10/2018 6,4000 0,00% 6,4000 6,4100 6,3500 125.588 797.480,46
    01/10/2018 6,4000 0,47% 6,3500 6,4100 6,3400 29.748 189.741,16
    28/9/2018 6,3700 -1,55% 6,4700 6,5400 6,3300 165.476 1.069.992,51
    27/9/2018 6,4700 1,41% 6,4000 6,4800 6,3800 100.681 648.804,89
    26/9/2018 6,3800 -0,16% 6,3500 6,4000 6,3300 87.527 556.364,79
    25/9/2018 6,3900 1,43% 6,2700 6,4100 6,2500 60.414 383.619,72
    24/9/2018 6,3000 -1,25% 6,3700 6,3700 6,1800 160.914 1.006.856,63
    21/9/2018 6,3800 0,63% 6,3200 6,4000 6,2800 1.062.514 6.770.332,21
    20/9/2018 6,3400 0,96% 6,2800 6,3400 6,2500 146.653 924.011,38
    19/9/2018 6,2800 0,32% 6,3200 6,3200 6,2500 211.634 1.329.194,63
    18/9/2018 6,2600 0,00% 6,2200 6,2800 6,2100 139.997 873.515,16
    17/9/2018 6,2600 -0,16% 6,2300 6,2900 6,2100 124.035 773.149,83
    14/9/2018 6,2700 0,48% 6,2100 6,2900 6,2100 110.240 689.846,35
    13/9/2018 6,2400 0,16% 6,2300 6,2500 6,2000 105.258 655.057,08
    12/9/2018 6,2300 0,81% 6,1800 6,2400 6,1300 339.412 2.109.814,78
    11/9/2018 6,1800 0,16% 6,1100 6,1900 6,1100 193.918 1.194.177,02
    10/9/2018 6,1700 1,65% 6,1800 6,1800 6,0700 110.221 677.443,50
    07/9/2018 6,0700 1,17% 6,0000 6,1100 5,9800 104.979 637.193,00
    06/9/2018 6,0000 -2,28% 6,1000 6,1400 5,9500 178.846 1.077.650,39
    05/9/2018 6,1400 0,99% 6,0800 6,2600 6,0800 571.014 3.537.320,87
    04/9/2018 6,0800 0,00% 6,2300 6,2400 6,0500 269.750 1.652.735,09

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΙΔΜΑ 0,6450 19,44 % 0,1050 5.610
    ΜΛΣ 1,2200 14,02 % 0,1500 87.189
    ΒΙΟΚΑ 1,0500 9,38 % 0,0900 12
    ΠΕΙΡ 3,1800 6,00 % 0,1800 2.268.369
    ΕΣΥΜΒ 0,1980 5,32 % 0,0100 800
    ΑΤΤΙΚΑ 1,2950 5,28 % 0,0650 14.763
    ΜΙΓ 0,1010 4,02 % 0,0039 2.015.180
    ΝΑΚΑΣ 2,0800 4,00 % 0,0800 210
    ΑΝΕΚ 0,0585 3,54 % 0,0020 13.058
    ΟΤΟΕΛ 7,1200 3,49 % 0,2400 74.250
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΑΤΟΚ 0,0285 -19,72 % -0,0070 1.472
    ΑΚΡΙΤ 0,4760 -17,93 % -0,1040 20
    ΛΙΒΑΝ 0,0700 -12,50 % -0,0100 99
    ΑΤΕΚ 0,3000 -9,09 % -0,0300 63
    ΠΑΣΑΛ 0,1080 -6,09 % -0,0070 31.650
    ΙΛΥΔΑ 0,2620 -5,76 % -0,0160 3.300
    ΕΛΓΕΚ 0,3320 -5,68 % -0,0200 16.740
    ΛΑΒΙ 0,2000 -4,76 % -0,0100 1.446
    ΑΕΓΕΚ 0,0560 -3,45 % -0,0020 2.381
    ΚΟΥΑΛ 0,1800 -3,23 % -0,0060 8.784
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 3,1800 6,00 % 0,1800 7.126.422
    ΑΛΦΑ 1,9590 2,08 % 0,0400 6.877.241
    ΟΤΕ 13,3800 0,07 % 0,0100 6.005.446
    ΕΤΕ 3,0750 1,82 % 0,0550 5.496.763
    ΕΥΡΩΒ 0,9705 1,62 % 0,0155 4.912.277
    ΟΠΑΠ 9,8000 1,29 % 0,1250 2.745.336
    ΔΕΗ 3,1940 0,25 % 0,0080 1.953.753
    ΕΕΕ 28,8200 -0,89 % -0,2600 1.948.104
    ΜΥΤΙΛ 9,9800 1,84 % 0,1800 1.940.720
    ΜΠΕΛΑ 18,5000 -0,38 % -0,0700 1.656.613
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,9705 1,62 % 5.039.772 4,91εκ.
    ΑΛΦΑ 1,9590 2,08 % 3.502.688 6,88εκ.
    ΠΕΙΡ 3,1800 6,00 % 2.268.369 7,13εκ.
    ΜΙΓ 0,1010 4,02 % 2.015.180 201,2χιλ.
    ΕΤΕ 3,0750 1,82 % 1.786.613 5,50εκ.
    ΕΛΛΑΚΤΩΡ 1,7480 -0,91 % 721.675 1,27εκ.
    ΔΕΗ 3,1940 0,25 % 608.816 1,95εκ.
    ΑΤΤ 0,4580 2,58 % 569.295 257,5χιλ.
    ΟΤΕ 13,3800 0,07 % 448.209 6,01εκ.
    ΟΠΑΠ 9,8000 1,29 % 280.644 2,75εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΜΛΣ 1,2200 14,02 % 87.189 0,70 %
    ΠΕΙΡ 3,1800 6,00 % 2.268.369 0,52 %
    ΕΛΛΑΚΤΩΡ 1,7480 -0,91 % 721.675 0,34 %
    ΔΕΗ 3,1940 0,25 % 608.816 0,26 %
    ΑΛΦΑ 1,9590 2,08 % 3.502.688 0,23 %
    ΦΙΕΡ 0,5850 0,86 % 22.233 0,22 %
    ΜΙΓ 0,1010 4,02 % 2.015.180 0,21 %
    ΠΑΣΑΛ 0,1080 -6,09 % 31.650 0,21 %
    ΕΚΤΕΡ 1,2800 -1,54 % 22.609 0,20 %
    ΕΤΕ 3,0750 1,82 % 1.786.613 0,20 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΛΣ 1,2200 14,02 % 87.189 17,76 %
    ΔΡΟΜΕ 0,3770 -0,26 % 6.383 15,08 %
    ΦΙΕΡ 0,5850 0,86 % 22.233 10,34 %
    ΜΑΘΙΟ 0,3180 2,58 % 1.200 10,32 %
    ΣΠΙ 0,3780 0,53 % 100 9,57 %
    ΕΛΓΕΚ 0,3320 -5,68 % 16.740 7,95 %
    ΜΟΝΤΑ 0,5750 -0,86 % 5.025 7,76 %
    ΝΙΟΥΣ 0,4940 0,00 % 11.251 7,29 %
    ΠΑΠ 1,6300 -1,81 % 5.795 6,63 %
    ΠΕΙΡ 3,1800 6,00 % 2.268.369 6,00 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%