Συνεχης ενημερωση

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

    9,9700

    0,0500 (0,50%)

    • Άνοιγμα 9,9200
    • Υψηλό 10,0000
    • Χαμηλό 9,7200
    • Όγκος 56.209
    • Τζίρος 555.949 €
    • Πράξεις 263
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    10/7/2020 9,9200 -0,60% 9,9500 9,9900 9,8400 42.780 423.115,30
    09/7/2020 9,9800 0,10% 9,8400 10,0400 9,8400 399.476 3.988.151,04
    08/7/2020 9,9700 -0,20% 10,0200 10,0200 9,9200 143.830 1.435.138,59
    07/7/2020 9,9900 -0,30% 10,0000 10,1400 9,8800 194.555 1.934.732,06
    06/7/2020 10,0200 1,11% 9,9100 10,0200 9,7000 135.697 1.351.404,07
    03/7/2020 9,9100 0,00% 9,9800 9,9800 9,8400 78.750 779.708,36
    02/7/2020 9,9100 2,48% 9,7000 9,9200 9,6700 139.847 1.376.454,08
    01/7/2020 9,6700 0,62% 9,6200 9,7000 9,5900 134.800 1.301.764,67
    30/6/2020 9,6100 1,48% 9,4400 9,6300 9,4100 75.919 723.435,51
    29/6/2020 9,4700 0,32% 9,4400 9,5000 9,4000 80.305 759.998,67
    26/6/2020 9,4400 0,64% 9,3600 9,4500 9,3200 126.891 1.193.726,17
    25/6/2020 9,3800 -0,21% 9,3500 9,4000 9,3000 113.958 1.068.737,44
    24/6/2020 9,4000 -0,63% 9,4400 9,4500 9,3300 120.955 1.136.211,19
    23/6/2020 9,4600 0,00% 9,4200 9,5000 9,4200 97.420 922.855,86
    22/6/2020 9,4600 -2,17% 9,7100 9,7100 9,3800 105.785 1.002.869,51
    19/6/2020 9,6700 2,76% 9,3100 9,6700 9,3100 271.776 2.611.792,67
    18/6/2020 9,4100 -0,95% 9,5800 9,5800 9,3400 65.034 614.967,70
    17/6/2020 9,5000 0,11% 9,5400 9,5400 9,4500 88.967 843.626,79
    16/6/2020 9,4900 1,71% 9,2300 9,5500 9,2300 82.211 780.698,06
    15/6/2020 9,3300 0,97% 9,2000 9,3300 9,1500 73.569 676.862,85
    12/6/2020 9,2400 -0,65% 9,1700 9,3000 9,1700 143.199 1.320.660,07
    11/6/2020 9,3000 -0,96% 9,3900 9,4400 9,1100 108.780 1.011.648,97
    10/6/2020 9,3900 -0,84% 9,3900 9,5300 9,1800 99.941 938.701,05
    09/6/2020 9,4700 -0,63% 9,4800 9,7500 9,4100 111.136 1.058.346,56
    05/6/2020 9,5300 0,11% 9,6000 9,6700 9,5000 110.737 1.061.099,27
    04/6/2020 9,5200 0,95% 9,4000 9,5200 9,1000 242.633 2.257.980,52
    03/6/2020 9,4300 -4,55% 9,8800 9,9200 9,3000 222.214 2.105.331,31
    02/6/2020 9,8800 0,30% 9,8700 9,9600 9,8000 56.870 561.935,31
    01/6/2020 9,8500 -1,89% 10,0200 10,1000 9,6500 185.007 1.833.878,98
    29/5/2020 10,0400 0,70% 9,9600 10,2000 9,9500 401.452 4.019.311,30
    28/5/2020 9,9700 -0,10% 10,0000 10,0000 9,9300 202.516 2.017.814,59
    27/5/2020 9,9800 0,20% 10,0000 10,0000 9,9300 194.323 1.937.101,87
    26/5/2020 9,9600 -0,40% 10,0000 10,0000 9,8000 267.049 2.656.125,70
    25/5/2020 10,0000 2,46% 9,9000 10,1000 9,8000 157.071 1.565.822,04
    22/5/2020 9,7600 5,63% 9,2400 9,8400 9,1800 162.696 1.562.662,74
    21/5/2020 9,2400 0,43% 9,3800 9,3800 9,1200 78.991 726.241,97
    20/5/2020 9,2000 4,66% 8,7900 9,2900 8,7900 168.724 1.533.982,36
    19/5/2020 8,7900 1,15% 8,6900 8,7900 8,6900 85.283 746.934,43
    18/5/2020 8,6900 1,40% 8,6900 8,7200 8,6600 59.803 519.653,02
    15/5/2020 8,5700 0,12% 8,6000 8,7000 8,5700 123.883 1.068.811,39
    14/5/2020 8,5600 1,90% 8,4000 8,5900 8,3100 99.424 844.890,10
    13/5/2020 8,4000 0,60% 8,2200 8,4000 8,2200 71.323 594.206,39
    12/5/2020 8,3500 -0,24% 8,3300 8,3600 8,3200 39.437 329.092,84
    11/5/2020 8,3700 0,72% 8,4300 8,4300 8,3200 23.836 198.883,16
    08/5/2020 8,3100 0,12% 8,3000 8,4000 8,1500 49.148 406.344,00
    07/5/2020 8,3000 0,48% 8,2000 8,3300 8,2000 51.596 427.582,96
    06/5/2020 8,2600 -0,96% 8,3600 8,3600 8,2300 51.488 426.081,92
    05/5/2020 8,3400 1,09% 8,2500 8,4200 8,2500 50.839 423.693,82
    04/5/2020 8,2500 -3,28% 8,5300 8,5300 8,2300 79.725 661.134,99
    30/4/2020 8,5300 0,47% 8,4900 8,6000 8,4000 106.405 905.798,59
    29/4/2020 8,4900 1,92% 8,1800 8,4900 8,0900 152.089 1.268.817,70
    28/4/2020 8,3300 -1,07% 8,2200 8,4000 8,2200 49.052 409.085,90
    27/4/2020 8,4200 2,18% 8,2000 8,4200 8,1100 177.836 1.481.720,71
    24/4/2020 8,2400 0,49% 8,1900 8,2600 8,0600 119.200 979.036,57
    23/4/2020 8,2000 1,61% 8,0700 8,2600 8,0300 231.010 1.881.326,39
    22/4/2020 8,0700 -0,12% 7,9000 8,0900 7,9000 45.095 363.497,32
    21/4/2020 8,0800 -1,70% 7,9800 8,1000 7,9400 104.927 843.855,80
    16/4/2020 8,2200 2,49% 8,0200 8,2300 8,0000 99.098 808.183,15
    15/4/2020 8,0200 -2,08% 8,1900 8,1900 8,0000 116.599 941.167,91
    14/4/2020 8,1900 3,80% 7,8800 8,1900 7,8200 126.878 1.015.869,79
    09/4/2020 7,8900 0,00% 7,9000 7,9800 7,7900 160.736 1.265.120,69
    08/4/2020 7,8900 2,33% 7,5000 7,9000 7,5000 146.146 1.144.905,78
    07/4/2020 7,7100 2,94% 7,5500 7,7900 7,5500 164.313 1.272.603,23
    06/4/2020 7,4900 4,17% 7,3500 7,5100 7,2400 81.980 609.720,27
    03/4/2020 7,1900 -1,10% 7,0900 7,2300 7,0900 52.107 374.333,17
    02/4/2020 7,2700 2,39% 7,2200 7,3800 7,0600 63.812 462.259,73
    01/4/2020 7,1000 -2,61% 7,3000 7,3000 7,0600 112.967 804.669,22
    31/3/2020 7,2900 -1,22% 7,3500 7,4500 7,2800 89.785 659.238,09
    30/3/2020 7,3800 2,79% 7,1800 7,3800 7,0000 79.616 577.824,12
    27/3/2020 7,1800 -2,31% 7,3400 7,3400 6,9900 99.473 709.044,52
    26/3/2020 7,3500 -0,27% 7,2000 7,3700 7,0800 176.336 1.277.024,94
    24/3/2020 7,3700 5,74% 7,1700 7,4500 7,0900 186.442 1.376.439,56
    23/3/2020 6,9700 -2,92% 7,0000 7,1500 6,7000 95.933 671.453,53
    20/3/2020 7,1800 6,53% 7,2000 7,2000 6,9500 217.916 1.546.770,28
    19/3/2020 6,7400 4,01% 6,6000 6,9000 6,4000 263.322 1.750.647,21
    18/3/2020 6,4800 2,05% 6,0200 6,9200 6,0200 234.362 1.509.549,42
    17/3/2020 6,3500 9,86% 5,9600 6,4100 5,5300 192.323 1.161.211,38
    16/3/2020 5,7800 -5,71% 5,7500 5,9000 5,4400 322.026 1.836.813,48
    13/3/2020 6,1300 -4,07% 6,3900 6,6300 6,0400 479.164 3.002.553,38
    12/3/2020 6,3900 -8,45% 6,4000 6,6500 6,3100 339.874 2.197.978,17
    11/3/2020 6,9800 -0,29% 6,9000 7,1100 6,5700 468.180 3.192.453,16
    10/3/2020 7,0000 4,01% 6,9000 7,1400 6,9000 501.676 3.509.307,78
    09/3/2020 6,7300 -14,27% 6,9900 7,1400 6,6700 546.784 3.747.470,53
    06/3/2020 7,8500 -2,85% 7,9500 8,0000 7,8000 292.991 2.300.471,66
    05/3/2020 8,0800 -3,81% 8,4000 8,4000 8,0200 279.010 2.270.870,48
    04/3/2020 8,4000 3,07% 8,1000 8,5000 8,0900 257.986 2.152.288,17
    03/3/2020 8,1500 8,09% 8,0900 8,3000 7,8000 187.158 1.510.178,23
    28/2/2020 7,5400 -4,44% 7,5000 7,6900 7,2200 478.044 3.587.989,17
    27/2/2020 7,8900 -2,71% 7,9700 8,1800 7,7900 358.905 2.850.250,87
    26/2/2020 8,1100 -4,02% 8,2000 8,3100 8,0000 249.419 2.036.295,67
    25/2/2020 8,4500 3,94% 8,1300 8,4500 7,9500 139.685 1.144.640,58
    24/2/2020 8,1300 -8,14% 8,4500 8,5000 7,9100 249.520 2.061.833,23
    21/2/2020 8,8500 -0,56% 8,9400 8,9400 8,7600 237.662 2.102.526,23
    20/2/2020 8,9000 1,02% 8,8200 8,9400 8,8000 84.193 748.987,97
    19/2/2020 8,8100 1,03% 8,7500 8,8500 8,7400 184.267 1.623.648,52
    18/2/2020 8,7200 -0,34% 8,7700 8,8000 8,6500 121.744 1.062.359,94
    17/2/2020 8,7500 0,92% 8,6700 8,7500 8,6400 41.805 364.030,08
    14/2/2020 8,6700 0,81% 8,5900 8,6900 8,5500 24.245 209.012,79
    13/2/2020 8,6000 0,94% 8,5200 8,6000 8,4000 127.299 1.083.559,77
    12/2/2020 8,5200 -0,70% 8,5800 8,6900 8,5200 27.481 236.613,70
    11/2/2020 8,5800 1,18% 8,4500 8,6800 8,4200 32.777 281.030,74
    10/2/2020 8,4800 0,95% 8,2700 8,4800 8,2700 86.524 728.290,96
    07/2/2020 8,4000 -2,10% 8,5800 8,6700 8,4000 251.515 2.159.598,21
    06/2/2020 8,5800 1,42% 8,4900 8,5800 8,4000 55.753 474.703,16
    05/2/2020 8,4600 1,56% 8,3300 8,5000 8,3200 74.610 629.820,71
    04/2/2020 8,3300 2,33% 8,1400 8,3900 8,1400 138.731 1.151.631,91
    03/2/2020 8,1400 0,25% 8,1000 8,1700 7,9900 43.266 349.289,05
    30/1/2020 8,1200 -1,81% 8,2000 8,2400 8,0400 39.483 320.528,75
    29/1/2020 8,2700 -0,60% 8,3200 8,4000 8,2700 58.062 483.730,08
    28/1/2020 8,3200 0,00% 8,3300 8,3400 8,2600 71.341 593.452,44
    27/1/2020 8,3200 0,24% 8,3000 8,3200 8,1100 81.888 676.494,78
    24/1/2020 8,3000 1,34% 8,1400 8,3000 8,1400 79.251 655.568,95
    23/1/2020 8,1900 -1,21% 8,1600 8,2400 8,1300 73.389 601.043,87
    22/1/2020 8,2900 0,61% 8,2400 8,3000 8,1300 42.265 347.981,13
    21/1/2020 8,2400 -0,36% 8,3000 8,3100 8,0700 101.261 830.342,10
    20/1/2020 8,2700 -0,12% 8,2800 8,3200 8,2100 66.235 547.781,14
    17/1/2020 8,2800 0,00% 8,2000 8,2900 8,1000 58.462 480.189,76
    16/1/2020 8,2800 1,85% 8,1300 8,2800 7,9000 127.895 1.045.101,14
    15/1/2020 8,1300 1,75% 8,0000 8,1300 7,9700 91.337 735.415,53
    14/1/2020 7,9900 1,78% 7,8700 7,9900 7,8400 86.354 685.739,66
    13/1/2020 7,8500 1,03% 7,8000 7,9000 7,8000 56.760 445.788,11
    10/1/2020 7,7700 1,17% 7,6800 7,8200 7,6800 36.399 282.746,20
    09/1/2020 7,6800 -0,13% 7,8100 7,8100 7,6700 62.054 479.117,59
    08/1/2020 7,6900 -2,29% 7,7900 7,7900 7,5900 132.482 1.016.858,16
    07/1/2020 7,8700 0,90% 7,6900 7,8800 7,6900 89.989 704.169,92
    03/1/2020 7,8000 -1,52% 7,8400 7,8900 7,6600 58.812 455.405,86
    02/1/2020 7,9200 3,39% 7,6700 7,9500 7,6700 80.667 630.875,77
    31/12/2019 7,6600 0,00% 7,7400 7,7500 7,6600 29.619 227.737,73
    30/12/2019 7,6600 -0,52% 7,7000 7,8000 7,6000 92.564 715.047,40
    27/12/2019 7,7000 0,26% 7,5700 7,8600 7,5500 75.453 579.503,90
    23/12/2019 7,6800 -0,39% 7,8000 7,8000 7,6300 49.329 379.923,55
    20/12/2019 7,7100 -2,28% 7,8000 7,9400 7,7100 218.959 1.721.172,00
    19/12/2019 7,8900 0,25% 7,7900 7,9000 7,7600 58.089 455.626,26
    18/12/2019 7,8700 0,64% 7,8000 7,8800 7,6900 57.171 446.788,79
    17/12/2019 7,8200 0,13% 7,8100 7,9000 7,7500 135.957 1.066.037,69
    16/12/2019 7,8100 0,51% 7,6800 7,8300 7,6800 205.533 1.603.131,30
    13/12/2019 7,7700 5,00% 7,4800 7,7800 7,4000 125.139 953.576,99
    12/12/2019 7,4000 0,00% 7,4600 7,4600 7,3200 289.651 2.158.412,51
    11/12/2019 7,4000 0,27% 7,3800 7,4200 7,3000 69.340 511.955,02
    10/12/2019 7,3800 2,07% 7,1700 7,4000 7,1600 136.477 995.335,56
    09/12/2019 7,2300 0,00% 7,3000 7,3000 7,1400 64.201 462.482,90
    06/12/2019 7,2300 0,14% 7,2000 7,2900 7,2000 37.103 269.389,97
    05/12/2019 7,2200 -0,69% 7,2600 7,3600 7,2200 35.177 255.263,00
    04/12/2019 7,2700 -1,76% 7,4000 7,4200 7,2000 36.319 264.456,66
    03/12/2019 7,4000 -0,80% 7,4500 7,4600 7,2800 83.910 618.053,26
    02/12/2019 7,4600 0,27% 7,4400 7,4700 7,3600 52.621 391.658,68
    29/11/2019 7,4400 0,68% 7,3900 7,4400 7,3000 63.964 472.927,07
    28/11/2019 7,3900 2,78% 7,3000 7,3900 7,1600 28.715 207.823,13
    27/11/2019 7,1900 -1,78% 7,3900 7,3900 7,1400 109.004 786.805,97
    26/11/2019 7,3200 -1,21% 7,3500 7,4800 7,3000 45.949 337.567,33
    25/11/2019 7,4100 0,14% 7,4000 7,5400 7,3300 56.183 417.165,61
    22/11/2019 7,4000 0,00% 7,4100 7,4400 7,3300 16.899 125.145,13
    21/11/2019 7,4000 -1,20% 7,5400 7,5400 7,3500 72.651 537.475,94
    20/11/2019 7,4900 1,63% 7,3700 7,5100 7,3100 40.069 297.894,71
    19/11/2019 7,3700 0,27% 7,3500 7,4000 7,3000 29.393 215.052,10
    18/11/2019 7,3500 0,00% 7,3500 7,4500 7,2700 37.208 275.268,79
    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 0,00% 6,8300 6,9400 6,8000 225.930 1.549.451,62

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΠ 2,1600 18,68 % 0,3400 2.999
    ΧΑΙΔΕ 0,5750 12,75 % 0,0650 246
    ΜΟΤΟ 0,9000 11,39 % 0,0920 10
    ΕΣΥΜΒ 0,2000 7,53 % 0,0140 1.100
    ΑΝΕΚ 0,0440 7,32 % 0,0030 200
    ΚΟΡΔΕ 0,1930 5,75 % 0,0105 35
    ΙΝΛΟΤ 0,0920 5,14 % 0,0045 1.217.697
    ΑΤΡΑΣΤ 5,0000 5,04 % 0,2400 1
    ΤΖΚΑ 1,9000 4,40 % 0,0800 49
    ΛΥΚ 1,0450 3,98 % 0,0400 3.430
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΠΙΛΚ 0,1630 -15,98 % -0,0310 263
    ΕΛΓΕΚ 0,3000 -10,18 % -0,0340 348
    ΙΝΤΕΚ 1,0200 -9,73 % -0,1100 2.944
    ΠΠΑΚ 4,7400 -7,06 % -0,3600 650
    ΛΑΒΙ 0,2700 -6,25 % -0,0180 8.000
    ΙΝΚΑΤ 1,1950 -5,53 % -0,0700 24.907
    ΑΣΚΟ 1,8400 -5,40 % -0,1050 2.671
    ΦΙΕΡ 0,3060 -4,97 % -0,0160 12.913
    ΓΕΒΚΑ 0,6800 -4,90 % -0,0350 5.500
    ΟΠΤΡΟΝ 2,3800 -4,80 % -0,1200 570
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 12,1400 1,51 % 0,1800 15.504.787
    ΑΛΦΑ 0,6010 -3,03 % -0,0188 4.150.798
    ΟΠΑΠ 8,5700 -1,38 % -0,1200 3.996.211
    ΕΤΕ 1,2090 -1,87 % -0,0230 2.963.887
    ΠΕΙΡ 1,2480 -4,66 % -0,0610 2.554.976
    ΕΥΡΩΒ 0,3920 -0,76 % -0,0030 2.443.687
    ΜΟΗ 12,1200 -1,78 % -0,2200 2.283.744
    ΜΥΤΙΛ 7,4600 1,29 % 0,0950 1.832.008
    ΔΕΗ 3,5400 -1,28 % -0,0460 1.375.858
    ΛΑΜΔΑ 5,9100 -0,51 % -0,0300 677.243
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 0,6010 -3,03 % 6.825.230 4,15εκ.
    ΕΥΡΩΒ 0,3920 -0,76 % 6.241.502 2,44εκ.
    ΕΤΕ 1,2090 -1,87 % 2.450.964 2,96εκ.
    ΠΕΙΡ 1,2480 -4,66 % 2.030.019 2,55εκ.
    ΜΙΓ 0,0541 -3,39 % 1.997.403 110χιλ.
    ΟΤΕ 12,1400 1,51 % 1.285.705 15,50εκ.
    ΙΝΛΟΤ 0,0920 5,14 % 1.217.697 111χιλ.
    ΟΠΑΠ 8,5700 -1,38 % 470.095 4,00εκ.
    ΕΛΛΑΚΤΩΡ 1,0730 0,19 % 460.322 495,9χιλ.
    ΔΕΗ 3,5400 -1,28 % 383.755 1,38εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΑΑΠ 2,1600 18,68 % 2.999 1,22 %
    ΙΝΛΟΤ 0,0920 5,14 % 1.217.697 0,78 %
    ΠΕΙΡ 1,2480 -4,66 % 2.030.019 0,46 %
    ΑΛΦΑ 0,6010 -3,03 % 6.825.230 0,44 %
    ΟΤΕ 12,1400 1,51 % 1.285.705 0,27 %
    ΕΤΕ 1,2090 -1,87 % 2.450.964 0,27 %
    ΒΙΟΤ 0,0885 0,00 % 40.000 0,23 %
    ΕΛΛΑΚΤΩΡ 1,0730 0,19 % 460.322 0,21 %
    ΜΙΓ 0,0541 -3,39 % 1.997.403 0,21 %
    ΕΚΤΕΡ 0,7010 2,04 % 20.246 0,18 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΠΑΙΡ 0,2400 0,00 % 790 20,83 %
    ΜΙΝ 0,2200 -4,35 % 3.433 14,78 %
    ΧΑΙΔΕ 0,5750 12,75 % 246 13,73 %
    ΠΕΙΡ 1,2480 -4,66 % 2.030.019 13,52 %
    ΦΙΕΡ 0,3060 -4,97 % 12.913 13,04 %
    ΚΛΜ 0,5360 -2,55 % 40.273 12,00 %
    ΙΝΤΕΚ 1,0200 -9,73 % 2.944 11,50 %
    ΔΡΟΜΕ 0,3100 3,33 % 3.115 11,33 %
    ΚΟΥΑΛ 0,2010 0,50 % 35.929 10,50 %
    ΜΟΝΤΑ 0,3870 0,00 % 877 9,82 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%