Συνεχης ενημερωση

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

    6,9900

    0,0200 (0,29%)

    • Άνοιγμα 6,9300
    • Υψηλό 7,0000
    • Χαμηλό 6,9000
    • Όγκος 63.987
    • Τζίρος 443.989 €
    • Πράξεις 266
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    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 -2,41% 6,2300 6,2400 6,0500 269.750 1.652.735,09
    03/9/2018 6,2300 2,13% 6,1000 6,2300 6,0900 225.305 1.398.304,54
    31/8/2018 6,1000 0,00% 6,1000 6,2000 6,0500 484.260 2.959.419,49
    30/8/2018 6,1000 3,39% 5,9000 6,1300 5,9000 300.841 1.820.037,98
    29/8/2018 5,9000 -1,17% 5,9700 5,9700 5,8900 233.709 1.376.371,41
    28/8/2018 5,9700 0,00% 5,9700 5,9900 5,8800 356.630 2.125.401,45
    27/8/2018 5,9700 3,29% 5,7400 5,9700 5,7400 212.205 1.229.308,19
    24/8/2018 5,7800 0,00% 5,7400 5,7800 5,7100 21.358 122.592,71
    23/8/2018 5,7800 0,70% 5,7100 5,7800 5,6900 68.244 391.053,60
    22/8/2018 5,7400 0,70% 5,7000 5,7400 5,6200 94.584 537.204,99
    21/8/2018 5,7000 -0,70% 5,7100 5,7500 5,6500 60.138 342.244,28
    20/8/2018 5,7400 0,35% 5,7200 5,7700 5,6900 28.625 164.022,04
    17/8/2018 5,7200 0,35% 5,7000 5,7300 5,6600 115.898 660.926,32
    16/8/2018 5,7000 -0,35% 5,7200 5,7600 5,6400 58.362 331.531,64
    14/8/2018 5,7200 0,35% 5,7000 5,8100 5,6400 170.654 981.008,07
    13/8/2018 5,7000 -0,52% 5,7100 5,7600 5,6900 82.563 471.651,87
    10/8/2018 5,7300 0,53% 5,7000 5,7800 5,6400 101.228 578.742,89
    09/8/2018 5,7000 -0,70% 5,7400 5,7500 5,6900 123.696 706.127,38
    08/8/2018 5,7400 -1,20% 5,8000 5,8200 5,7000 60.626 351.026,59
    07/8/2018 5,8100 0,52% 5,7900 5,8200 5,7400 135.380 785.890,14
    06/8/2018 5,7800 0,70% 5,7500 5,7800 5,7100 59.532 342.473,33
    03/8/2018 5,7400 0,88% 5,6900 5,7400 5,6900 131.966 752.740,92
    02/8/2018 5,6900 1,61% 5,6000 5,7000 5,5800 150.642 849.398,97
    01/8/2018 5,6000 -0,36% 5,6100 5,6400 5,6000 53.110 298.006,66
    31/7/2018 5,6200 -1,92% 5,7300 5,7900 5,6200 248.654 1.422.263,78
    30/7/2018 5,7300 2,32% 5,5700 5,7300 5,5700 68.909 387.209,37
    27/7/2018 5,6000 1,82% 5,5100 5,6000 5,5000 294.043 1.622.684,57
    26/7/2018 5,5000 -1,61% 5,6400 5,6800 5,4600 307.451 1.720.657,77
    25/7/2018 5,5900 2,76% 5,4000 5,5900 5,4000 80.956 442.006,78
    24/7/2018 5,4400 0,55% 5,3800 5,4400 5,3800 43.945 237.597,77
    23/7/2018 5,4100 -0,55% 5,4100 5,4100 5,3800 21.500 116.016,06
    20/7/2018 5,4400 1,30% 5,3600 5,4400 5,3600 69.817 377.022,77
    19/7/2018 5,3700 -0,56% 5,3900 5,4000 5,3500 174.749 927.510,93
    18/7/2018 5,4000 -0,55% 5,4500 5,4800 5,3900 247.687 1.346.770,91
    17/7/2018 5,4300 1,50% 5,3500 5,4300 5,3300 395.095 2.112.310,84
    16/7/2018 5,3500 2,88% 5,2000 5,3700 5,2000 164.353 864.514,98
    13/7/2018 5,2000 0,97% 5,1000 5,2000 5,1000 38.638 199.533,75
    12/7/2018 5,1500 -0,19% 5,1600 5,1700 5,1200 36.872 189.664,17
    11/7/2018 5,1600 -0,39% 5,1800 5,1800 5,1300 33.243 171.345,02
    10/7/2018 5,1800 -0,19% 5,1600 5,1800 5,1200 42.715 220.193,76
    09/7/2018 5,1900 0,39% 5,1700 5,2000 5,1500 12.742 65.850,59
    06/7/2018 5,1700 -0,58% 5,2300 5,2300 5,1400 13.048 67.424,27
    05/7/2018 5,2000 0,00% 5,1600 5,2300 5,1600 23.497 122.085,71
    04/7/2018 5,2000 0,78% 5,1600 5,2000 5,1500 63.455 328.630,48
    03/7/2018 5,1600 0,58% 5,1400 5,1700 5,1300 70.127 361.163,23
    02/7/2018 5,1300 4,06% 5,0100 5,1500 4,9300 113.604 579.720,34
    29/6/2018 4,9300 -0,96% 4,9970 5,0070 4,9300 65.064 322.170,57
    28/6/2018 4,9780 -2,07% 5,0450 5,0740 4,9110 57.293 284.764,67
    27/6/2018 5,0830 0,75% 5,0450 5,1020 5,0070 51.804 263.063,41
    26/6/2018 5,0450 0,38% 5,0260 5,0640 5,0160 49.906 251.483,51
    25/6/2018 5,0260 0,38% 4,9590 5,0640 4,9590 26.691 134.092,03
    22/6/2018 5,0070 0,00% 5,0070 5,0540 4,9780 79.658 399.271,46
    21/6/2018 5,0070 1,17% 4,9490 5,0070 4,9200 87.601 435.251,55
    20/6/2018 4,9490 0,77% 4,9110 4,9490 4,8920 82.758 407.155,22
    19/6/2018 4,9110 -0,39% 4,9010 4,9200 4,8630 31.021 151.795,16
    18/6/2018 4,9300 0,98% 4,8820 4,9300 4,8530 49.587 242.608,58
    15/6/2018 4,8820 1,18% 4,8820 4,8820 4,8060 162.508 786.579,25
    14/6/2018 4,8250 -0,78% 4,7960 4,8730 4,7960 113.594 549.261,06
    13/6/2018 4,8630 -0,39% 4,8820 4,8820 4,8060 100.143 484.769,32
    12/6/2018 4,8820 0,99% 4,8340 4,8920 4,8250 103.013 501.394,43
    11/6/2018 4,8340 -1,37% 4,9010 4,9110 4,8250 72.984 353.935,73
    08/6/2018 4,9010 -0,79% 4,9400 4,9400 4,8630 48.103 234.908,29
    07/6/2018 4,9400 0,59% 4,9110 4,9400 4,8820 50.961 250.450,27
    06/6/2018 4,9110 -0,77% 4,9490 4,9490 4,8730 87.169 426.433,81
    05/6/2018 4,9490 1,37% 4,8530 4,9490 4,8530 118.574 580.766,66
    04/6/2018 4,8820 0,99% 4,8530 4,9200 4,8150 110.927 538.272,23
    01/6/2018 4,8340 2,63% 4,7770 4,8530 4,7100 171.478 825.082,98
    31/5/2018 4,7100 -1,59% 4,8340 4,8530 4,7100 211.257 1.000.696,54
    30/5/2018 4,7860 0,08% 4,8440 4,8440 4,7720 184.339 881.995,99
    29/5/2018 4,7820 -1,87% 4,8630 4,8630 4,7050 242.322 1.151.522,65
    25/5/2018 4,8730 -2,11% 4,9780 5,0160 4,8730 133.560 659.252,90
    24/5/2018 4,9780 0,97% 4,9680 5,0160 4,9300 202.479 1.007.311,47
    23/5/2018 4,9300 0,00% 4,9590 5,0160 4,8920 314.109 1.554.754,91
    22/5/2018 4,9300 0,98% 4,8820 4,9870 4,8730 382.876 1.884.378,22
    21/5/2018 4,8820 0,60% 4,8920 4,9010 4,8530 209.006 1.020.241,37
    18/5/2018 4,8530 -0,59% 4,8440 4,8920 4,8440 62.869 306.275,31
    17/5/2018 4,8820 0,00% 4,8820 4,9110 4,8630 42.539 207.733,35
    16/5/2018 4,8820 0,00% 4,9010 4,9010 4,8340 29.886 145.425,38
    15/5/2018 4,8820 0,39% 4,8730 4,9300 4,8440 115.198 561.970,81
    14/5/2018 4,8630 -0,21% 4,8730 4,8820 4,8340 60.784 295.402,88
    11/5/2018 4,8730 -0,18% 4,8250 4,8820 4,8250 118.223 573.123,54
    10/5/2018 4,8820 0,00% 4,8820 4,8820 4,8440 32.806 159.814,29
    09/5/2018 4,8820 0,00% 4,8820 4,8920 4,8250 81.303 393.764,24
    08/5/2018 4,8820 -0,39% 4,9010 4,9200 4,7340 100.830 487.421,29
    07/5/2018 4,9010 0,39% 4,8820 4,9300 4,7770 52.410 255.416,15
    04/5/2018 4,8820 -0,97% 4,9010 4,9680 4,8820 92.225 452.477,88
    03/5/2018 4,9300 -1,91% 5,0260 5,0260 4,8730 142.188 701.125,21
    02/5/2018 5,0260 2,55% 4,9010 5,0830 4,9010 140.332 705.787,24
    30/4/2018 4,9010 0,00% 4,9010 4,9010 4,8630 112.028 547.383,56
    27/4/2018 4,9010 -4,46% 4,9200 4,9300 4,8630 115.358 563.620,05
    26/4/2018 5,1300 4,67% 5,1400 5,1400 5,0900 116.785 595.816,89
    25/4/2018 4,9010 0,39% 4,8150 4,9200 4,8150 52.911 258.174,38
    24/4/2018 4,8820 0,00% 4,8820 4,8820 4,8150 41.962 203.572,68
    23/4/2018 4,8820 0,00% 4,9010 4,9200 4,8250 68.637 334.730,38
    20/4/2018 4,8820 0,00% 4,8150 4,8920 4,7670 145.330 703.408,37
    19/4/2018 4,8820 -0,97% 4,9300 4,9590 4,8340 185.279 906.834,74
    18/4/2018 4,9300 -0,58% 4,9590 4,9590 4,8920 89.558 440.663,63
    17/4/2018 4,9590 1,18% 4,9200 4,9590 4,8440 69.785 343.642,05
    16/4/2018 4,9010 0,00% 4,9010 4,9780 4,8630 70.126 344.504,03
    13/4/2018 4,9010 0,00% 4,9200 4,9300 4,8530 86.776 424.139,80
    12/4/2018 4,9010 1,79% 4,7860 4,9010 4,7860 127.183 616.040,62
    11/4/2018 4,8150 -2,33% 4,9490 4,9490 4,7860 549.978 2.322.660,71
    10/4/2018 4,9300 2,39% 4,8150 4,9490 4,7860 58.898 288.209,17
    05/4/2018 4,8150 3,08% 4,7340 4,8150 4,6710 45.262 215.641,77
    04/4/2018 4,6710 -1,23% 4,7290 4,7530 4,6670 90.613 424.173,80
    03/4/2018 4,7290 -0,80% 4,6810 4,7480 4,6430 82.443 385.905,88
    29/3/2018 4,7670 -3,50% 4,9400 4,9400 4,7390 51.867 251.013,70
    28/3/2018 4,9400 0,00% 4,9010 4,9400 4,8440 48.394 236.183,64

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤ 0,4360 14,59 % 0,0555 2.432.521
    ΜΕΒΑ 1,2200 10,91 % 0,1200 13.667
    ΞΥΛΚ 0,1110 9,90 % 0,0100 74.800
    ΑΕΓΕΚ 0,0505 9,78 % 0,0045 93.138
    ΛΑΝΑΚ 0,7400 9,63 % 0,0650 9.000
    ΜΙΝ 0,2340 9,35 % 0,0200 18.490
    ΡΕΒΟΙΛ 0,9150 8,93 % 0,0750 54.337
    ΑΝΕΚ 0,0645 4,88 % 0,0030 129.535
    ΜΙΓ 0,1120 3,90 % 0,0042 5.181.100
    ΓΕΒΚΑ 0,8250 3,77 % 0,0300 1.276
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΟΝΤΑ 0,3600 -9,55 % -0,0380 20.018
    ΚΟΡΔΕ 0,4000 -9,09 % -0,0400 5.000
    ΑΒΕ 0,2200 -8,33 % -0,0200 13.398
    ΙΑΤΡ 1,7050 -5,01 % -0,0900 16.011
    ΟΛΥΜΠ 2,1900 -4,37 % -0,1000 27.331
    ΛΥΚ 0,9080 -3,40 % -0,0320 15.695
    ΦΡΛΚ 5,2000 -3,17 % -0,1700 66.162
    ΣΕΝΤΡ 0,2170 -2,69 % -0,0060 181.416
    ΑΣΤΑΚ 6,6500 -2,21 % -0,1500 314
    ΑΝΕΜΟΣ 2,3500 -2,08 % -0,0500 3.298
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 3,1780 -0,06 % -0,0020 10.046.416
    ΑΛΦΑ 1,6700 -0,89 % -0,0150 7.657.089
    ΕΤΕ 2,4800 1,27 % 0,0310 6.074.576
    ΟΤΕ 12,5500 -0,48 % -0,0600 5.016.653
    ΕΥΡΩΒ 0,8480 -1,34 % -0,0115 3.597.168
    ΟΠΑΠ 9,8400 -1,16 % -0,1150 2.730.001
    ΜΥΤΙΛ 9,9950 -0,74 % -0,0750 2.627.365
    ΜΠΕΛΑ 15,4700 -1,53 % -0,2400 2.287.922
    ΜΟΗ 22,5000 -1,23 % -0,2800 1.652.046
    ΕΛΛΑΚΤΩΡ 1,9000 0,53 % 0,0100 1.557.639
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,1120 3,90 % 5.181.100 568,3χιλ.
    ΑΛΦΑ 1,6700 -0,89 % 4.547.548 7,66εκ.
    ΕΥΡΩΒ 0,8480 -1,34 % 4.223.291 3,60εκ.
    ΠΕΙΡ 3,1780 -0,06 % 3.173.607 10,05εκ.
    ΕΤΕ 2,4800 1,27 % 2.445.575 6,07εκ.
    ΑΤΤ 0,4360 14,59 % 2.432.521 1,02εκ.
    ΕΛΛΑΚΤΩΡ 1,9000 0,53 % 825.386 1,56εκ.
    ΙΝΛΟΤ 0,4000 3,09 % 792.669 312,3χιλ.
    ΦΡΙΓΟ 0,1350 1,50 % 676.702 91.759
    ΔΕΗ 2,1300 -0,28 % 475.106 1,01εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΠΕΙΡ 3,1780 -0,06 % 3.173.607 0,73 %
    ΜΙΓ 0,1120 3,90 % 5.181.100 0,55 %
    ΜΛΣ 5,0400 0,00 % 65.800 0,53 %
    ΑΤΤ 0,4360 14,59 % 2.432.521 0,53 %
    ΙΝΛΟΤ 0,4000 3,09 % 792.669 0,51 %
    ΕΛΛΑΚΤΩΡ 1,9000 0,53 % 825.386 0,47 %
    ΚΕΚΡ 2,7800 -0,71 % 71.064 0,36 %
    ΙΛΥΔΑ 0,4060 3,57 % 29.260 0,36 %
    ΛΕΒΠ 0,2000 0,00 % 7.380 0,34 %
    ΜΟΥΖΚ 0,5400 0,93 % 104.423 0,32 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΙΕΡ 0,3100 0,00 % 33.044 22,58 %
    ΑΤΤ 0,4360 14,59 % 2.432.521 18,53 %
    ΑΒΕ 0,2200 -8,33 % 13.398 18,33 %
    ΡΕΒΟΙΛ 0,9150 8,93 % 54.337 14,29 %
    ΝΑΥΠ 0,5200 -1,89 % 1.921 13,58 %
    ΕΠΙΛΚ 0,2020 2,54 % 7.812 11,68 %
    ΙΛΥΔΑ 0,4060 3,57 % 29.260 11,22 %
    ΜΕΒΑ 1,2200 10,91 % 13.667 10,91 %
    ΑΕΓΕΚ 0,0505 9,78 % 93.138 9,78 %
    ΜΟΝΤΑ 0,3600 -9,55 % 20.018 9,55 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%