Συνεχης ενημερωση

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

    19,1500

    0,3200 (1,70%)

    • Άνοιγμα 18,8300
    • Υψηλό 19,4500
    • Χαμηλό 18,7900
    • Όγκος 316.371
    • Τζίρος 6.074.094 €
    • Πράξεις 1.786
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    29/9/2009 4,6830 2,52% 4,5140 4,7820 4,5140 194.781 911.600,53
    28/9/2009 4,5680 0,18% 4,5520 4,5830 4,5370 19.638 89.523,12
    25/9/2009 4,5600 -0,50% 4,5830 4,5990 4,5300 41.592 189.806,04
    24/9/2009 4,5830 -4,00% 4,7740 4,7740 4,5830 58.948 276.603,48
    23/9/2009 4,7740 4,33% 4,5830 4,9650 4,5830 288.865 1.387.924,35
    22/9/2009 4,5760 0,18% 4,4990 4,6750 4,4990 166.537 766.865,83
    21/9/2009 4,5680 4,01% 4,3920 4,5830 4,3920 105.560 479.344,18
    18/9/2009 4,3920 6,09% 4,1250 4,4070 4,1250 147.295 634.345,86
    17/9/2009 4,1400 0,17% 4,1550 4,1780 4,1250 42.282 175.134,73
    16/9/2009 4,1330 1,90% 4,0410 4,1550 4,0410 83.885 345.547,19
    15/9/2009 4,0560 0,95% 3,9950 4,0940 3,9950 30.493 123.374,34
    14/9/2009 4,0180 -2,59% 3,9950 4,1480 3,9720 32.957 132.435,22
    11/9/2009 4,1250 1,90% 4,0870 4,1330 4,0410 57.663 234.929,01
    10/9/2009 4,0480 -1,51% 4,0480 4,1100 4,0480 28.901 117.661,20
    09/9/2009 4,1100 1,53% 4,0480 4,1550 4,0480 49.578 204.096,05
    08/9/2009 4,0480 1,91% 3,9870 4,1400 3,9870 151.867 617.401,43
    07/9/2009 3,9720 0,79% 3,9490 4,0250 3,9110 71.584 284.577,72
    04/9/2009 3,9410 -1,15% 3,9870 3,9870 3,8800 40.081 157.592,09
    03/9/2009 3,9870 -5,09% 4,1780 4,2010 3,8800 330.007 1.319.721,73
    02/9/2009 4,2010 0,00% 4,2010 4,3160 4,1630 128.647 540.574,66
    01/9/2009 4,2010 0,55% 4,1250 4,2700 4,1250 250.839 1.052.830,42
    31/8/2009 4,1780 -0,74% 4,2010 4,2320 4,1400 33.015 138.260,68
    28/8/2009 4,2090 0,74% 4,1940 4,2620 4,1250 74.834 314.700,64
    27/8/2009 4,1780 -2,15% 4,2240 4,2550 4,1780 41.007 172.748,07
    26/8/2009 4,2700 0,73% 4,2240 4,3000 4,2090 45.899 195.541,40
    25/8/2009 4,2390 0,90% 4,1860 4,2390 4,1780 69.523 292.454,21
    24/8/2009 4,2010 -0,90% 4,2010 4,2390 4,1480 83.891 352.521,37
    21/8/2009 4,2390 2,56% 4,1250 4,2550 4,1250 177.980 748.456,24
    20/8/2009 4,1330 1,32% 4,0790 4,1480 4,0250 26.989 111.180,65
    19/8/2009 4,0790 -0,20% 3,9800 4,1100 3,9800 15.526 63.063,80
    18/8/2009 4,0870 0,57% 4,0480 4,1170 4,0480 63.590 259.855,18
    17/8/2009 4,0640 0,40% 3,9260 4,0870 3,9110 81.134 328.110,11
    14/8/2009 4,0480 2,12% 4,0100 4,0480 3,9410 21.275 85.363,56
    13/8/2009 3,9640 0,97% 3,9410 3,9870 3,9410 19.494 77.321,02
    12/8/2009 3,9260 0,59% 3,8730 3,9340 3,8580 26.384 103.228,90
    11/8/2009 3,9030 -0,96% 3,9410 4,0030 3,8730 37.671 148.220,23
    10/8/2009 3,9410 -0,78% 3,9720 3,9720 3,8650 45.808 179.851,80
    07/8/2009 3,9720 -1,14% 3,9570 4,0030 3,9110 26.583 105.345,31
    06/8/2009 4,0180 -0,74% 4,0480 4,0480 3,9410 11.111 44.385,96
    05/8/2009 4,0480 -1,87% 3,9720 4,1480 3,9720 42.809 174.627,44
    04/8/2009 4,1250 0,93% 4,1250 4,1630 4,0480 47.617 196.298,32
    03/8/2009 4,0870 -1,83% 4,1250 4,2390 4,0710 141.554 593.370,09
    31/7/2009 4,1630 2,84% 4,0180 4,1630 3,9720 67.392 275.290,05
    30/7/2009 4,0480 2,30% 3,9570 4,0710 3,9570 86.827 348.049,25
    29/7/2009 3,9570 1,57% 3,9180 3,9800 3,8800 39.359 154.851,74
    28/7/2009 3,8960 -1,14% 3,9410 3,9720 3,8190 102.039 395.756,22
    27/7/2009 3,9410 7,71% 3,7120 3,9870 3,6820 162.445 628.139,91
    24/7/2009 3,6590 -0,19% 3,7350 3,7350 3,6590 31.267 115.819,36
    23/7/2009 3,6660 2,12% 3,6590 3,6900 3,6280 8.659 31.702,44
    22/7/2009 3,5900 -2,07% 3,6740 3,7280 3,5900 47.644 171.968,21
    21/7/2009 3,6660 -1,85% 3,6820 3,7810 3,6660 51.526 192.106,84
    20/7/2009 3,7350 -0,21% 3,7120 3,8040 3,6820 60.886 227.904,06
    17/7/2009 3,7430 6,76% 3,5060 3,7430 3,5060 185.247 668.113,83
    16/7/2009 3,5060 -0,23% 3,5520 3,5520 3,4910 496.177 1.740.943,13
    15/7/2009 3,5140 -0,20% 3,5900 3,5900 3,4300 345.856 1.209.319,44
    14/7/2009 3,5210 -0,23% 3,5600 3,6050 3,4830 78.558 277.725,65
    13/7/2009 3,5290 -1,70% 3,5900 3,5900 3,4530 151.720 529.234,36
    10/7/2009 3,5900 0,84% 3,5900 3,5980 3,4750 61.754 217.774,88
    09/7/2009 3,5600 -2,49% 3,6510 3,6510 3,5600 101.842 366.808,13
    08/7/2009 3,6510 -2,25% 3,7430 3,7430 3,5600 122.041 443.358,46
    07/7/2009 3,7350 0,19% 3,7430 3,8190 3,7200 177.601 665.050,34
    06/7/2009 3,7280 -2,38% 3,8190 3,8190 3,7280 168.004 630.710,95
    03/7/2009 3,8190 1,01% 3,7500 3,8650 3,6740 208.396 793.580,67
    02/7/2009 3,7810 6,90% 3,5290 3,8190 3,5140 281.210 1.050.054,10
    01/7/2009 3,5370 2,67% 3,4910 3,5900 3,4530 43.307 152.258,34
    30/6/2009 3,4450 3,21% 3,3610 3,5140 3,3610 64.909 223.888,18
    29/6/2009 3,3380 -0,45% 3,3610 3,3760 3,3000 19.382 64.805,20
    26/6/2009 3,3530 -0,24% 3,4220 3,4300 3,3300 54.318 183.701,31
    25/6/2009 3,3610 -2,21% 3,4370 3,4910 3,3080 144.214 484.794,68
    24/6/2009 3,4370 2,72% 3,3230 3,4370 3,3230 39.961 136.193,48
    23/6/2009 3,3460 1,86% 3,2690 3,3460 3,2310 120.138 394.520,16
    22/6/2009 3,2850 -4,00% 3,4370 3,4530 3,2770 211.467 704.815,12
    19/6/2009 3,4220 -0,44% 3,4450 3,4910 3,3920 70.741 243.833,80
    18/6/2009 3,4370 0,00% 3,4370 3,4750 3,3690 76.151 259.896,14
    17/6/2009 3,4370 -6,25% 3,6440 3,7050 3,4370 204.973 717.657,39
    16/6/2009 3,6660 -1,45% 3,6820 3,6820 3,5600 146.778 534.411,12
    15/6/2009 3,7200 -3,38% 3,8420 3,8420 3,7200 126.410 475.622,39
    12/6/2009 3,8500 -1,18% 3,9030 3,9340 3,8190 105.337 407.155,80
    11/6/2009 3,8960 0,80% 3,7960 3,9110 3,7960 90.086 348.011,93
    10/6/2009 3,8650 1,60% 3,8880 3,8880 3,8120 63.345 243.264,44
    09/6/2009 3,8040 -2,36% 3,9110 3,9340 3,7890 72.645 279.581,24
    05/6/2009 3,8960 -0,97% 3,9720 4,0030 3,8420 120.183 471.557,24
    04/6/2009 3,9340 -1,90% 4,0100 4,1020 3,8650 116.279 459.250,36
    03/6/2009 4,0100 1,93% 3,9410 4,0100 3,8960 47.394 187.708,10
    02/6/2009 3,9340 1,18% 3,8960 4,0870 3,8800 211.213 836.973,18
    01/6/2009 3,8880 0,99% 3,8960 3,9720 3,7580 65.626 255.520,07
    29/5/2009 3,8500 1,21% 3,8350 3,9640 3,7890 137.557 534.284,91
    28/5/2009 3,8040 0,40% 3,7810 3,8350 3,6820 166.979 631.140,05
    27/5/2009 3,7890 0,61% 3,8580 3,8960 3,7740 104.534 399.195,94
    26/5/2009 3,7660 -1,39% 3,8120 3,8120 3,6660 44.643 167.451,95
    25/5/2009 3,8190 1,01% 3,8120 3,8800 3,7890 51.711 197.795,23
    22/5/2009 3,7810 -1,20% 3,8190 3,9950 3,7430 262.318 1.012.208,13
    21/5/2009 3,8270 -1,77% 3,8960 3,9570 3,7890 358.436 1.372.673,71
    20/5/2009 3,8960 1,80% 3,8730 3,9720 3,8190 166.028 645.077,41
    19/5/2009 3,8270 4,59% 3,6590 3,8650 3,6590 82.229 312.009,63
    18/5/2009 3,6590 -1,03% 3,6970 3,7890 3,6280 122.908 454.487,88
    15/5/2009 3,6970 5,00% 3,5900 3,8040 3,5520 491.507 1.771.623,54
    14/5/2009 3,5210 0,00% 3,5140 3,6210 3,5140 27.428 97.446,11
    13/5/2009 3,5210 -2,14% 3,5900 3,6440 3,4750 72.520 257.636,37
    12/5/2009 3,5980 0,22% 3,5830 3,6360 3,5600 131.859 474.996,13
    11/5/2009 3,5900 -0,42% 3,6360 3,6360 3,4910 67.333 241.619,82
    08/5/2009 3,6050 -2,49% 3,6970 3,7120 3,5830 52.506 190.347,13
    07/5/2009 3,6970 -1,23% 3,7810 3,8190 3,6280 168.564 633.078,88
    06/5/2009 3,7430 0,40% 3,7430 3,7740 3,5900 139.472 519.598,71
    05/5/2009 3,7280 0,84% 3,6210 3,7740 3,6210 124.336 463.457,65
    04/5/2009 3,6970 6,85% 3,4600 3,7430 3,4600 198.228 719.738,03
    30/4/2009 3,4600 0,44% 3,4750 3,5370 3,3920 164.235 570.012,41
    29/4/2009 3,4450 2,96% 3,4370 3,4750 3,3610 79.893 275.032,38
    28/4/2009 3,3460 -3,71% 3,4370 3,4370 3,3230 37.281 125.552,51
    27/4/2009 3,4750 0,87% 3,3080 3,5290 3,3080 64.261 220.870,98
    24/4/2009 3,4450 1,56% 3,4530 3,4680 3,4070 36.124 124.472,90
    23/4/2009 3,3920 3,76% 3,2850 3,4370 3,2770 76.863 260.791,30
    22/4/2009 3,2690 0,21% 3,2620 3,3150 3,2540 32.430 106.441,30
    21/4/2009 3,2620 -1,84% 3,2080 3,3530 3,1780 73.796 239.809,27
    16/4/2009 3,3230 0,24% 3,3610 3,3840 3,2850 56.491 188.084,43
    15/4/2009 3,3150 2,82% 3,2240 3,3300 3,2240 55.812 182.787,70
    14/4/2009 3,2240 0,50% 3,2770 3,3530 3,1930 93.775 307.823,35
    09/4/2009 3,2080 3,18% 3,1780 3,2240 3,1700 55.736 178.387,82
    08/4/2009 3,1090 2,00% 3,0020 3,1470 3,0020 135.497 418.880,50
    07/4/2009 3,0480 -1,49% 3,1320 3,1320 3,0250 63.239 194.286,41
    06/4/2009 3,0940 -0,96% 3,1930 3,2160 3,0710 69.865 220.219,30
    03/4/2009 3,1240 0,22% 3,1630 3,2010 3,1090 65.052 205.459,49
    02/4/2009 3,1170 3,31% 3,0330 3,1400 3,0330 59.151 182.991,45
    01/4/2009 3,0170 0,50% 2,9640 3,0550 2,9560 31.981 96.314,03
    31/3/2009 3,0020 0,77% 2,9790 3,0170 2,9560 43.803 131.004,30
    30/3/2009 2,9790 0,24% 2,8870 3,0400 2,8800 76.350 224.493,53
    27/3/2009 2,9720 -2,72% 3,0780 3,0780 2,9560 42.443 128.610,37
    26/3/2009 3,0550 -2,46% 3,1320 3,1320 3,0480 84.943 261.577,40
    24/3/2009 3,1320 0,00% 3,1470 3,2160 3,0940 148.257 467.968,52
    23/3/2009 3,1320 2,52% 3,0710 3,1630 3,0630 105.705 327.911,10
    20/3/2009 3,0550 -0,52% 3,1010 3,1010 3,0480 20.211 61.784,11
    19/3/2009 3,0710 -0,23% 3,0550 3,0940 3,0550 49.225 151.173,08
    18/3/2009 3,0780 0,00% 3,1090 3,1630 3,0710 67.799 209.317,49
    17/3/2009 3,0780 1,25% 3,0250 3,1010 3,0250 58.313 178.963,26
    16/3/2009 3,0400 2,05% 3,0100 3,0550 2,9940 60.249 182.892,74
    13/3/2009 2,9790 -0,50% 3,0400 3,0860 2,9180 189.744 572.672,93
    12/3/2009 2,9940 0,50% 2,9790 3,0400 2,9180 165.002 490.592,64
    11/3/2009 2,9790 -1,03% 3,0250 3,0250 2,9640 186.220 557.546,80
    10/3/2009 3,0100 1,55% 3,0100 3,0550 2,9790 241.505 726.687,70
    09/3/2009 2,9640 1,06% 2,9180 2,9790 2,9030 54.468 160.674,58
    06/3/2009 2,9330 0,51% 2,9480 2,9790 2,8570 129.075 377.157,52
    05/3/2009 2,9180 -2,54% 3,0400 3,0400 2,9030 112.439 331.812,68
    04/3/2009 2,9940 0,50% 3,0100 3,0400 2,9640 69.145 206.562,56
    03/3/2009 2,9790 -1,03% 2,9940 3,0550 2,9640 69.477 207.351,36
    27/2/2009 3,0100 -0,99% 3,0550 3,0860 2,9940 93.647 282.831,54
    26/2/2009 3,0400 -0,49% 3,0550 3,0550 3,0100 34.675 105.272,84
    25/2/2009 3,0550 0,49% 3,0550 3,1170 3,0250 198.068 603.958,52
    24/2/2009 3,0400 0,00% 3,0400 3,0860 2,9940 40.079 121.547,46
    23/2/2009 3,0400 -1,01% 3,0860 3,1320 3,0250 146.795 448.149,88
    20/2/2009 3,0710 -0,49% 3,0100 3,0860 3,0100 43.885 134.024,64
    19/2/2009 3,0860 1,01% 3,0860 3,1470 3,0250 39.287 120.902,12
    18/2/2009 3,0550 0,49% 3,0400 3,1930 2,9790 82.571 249.570,30
    17/2/2009 3,0400 -4,79% 3,1470 3,1780 2,9790 69.882 215.405,42
    16/2/2009 3,1930 -0,47% 3,2080 3,2390 3,1780 21.818 69.812,40
    13/2/2009 3,2080 -3,23% 3,3300 3,3610 3,1630 178.694 577.077,54
    12/2/2009 3,3150 -0,45% 3,2850 3,3610 3,2540 34.296 113.137,16
    11/2/2009 3,3300 -0,48% 3,3150 3,3460 3,2080 30.159 98.474,64
    10/2/2009 3,3460 -0,89% 3,3760 3,3920 3,3150 22.525 75.638,42
    09/2/2009 3,3760 0,00% 3,3760 3,4680 3,3610 30.598 103.517,26
    06/2/2009 3,3760 0,90% 3,3610 3,4370 3,3460 111.187 374.035,86
    05/2/2009 3,3460 -0,89% 3,3920 3,4370 3,3300 25.961 87.539,68
    04/2/2009 3,3760 -1,77% 3,4680 3,4680 3,3460 28.100 95.480,40
    03/2/2009 3,4370 0,44% 3,4530 3,5440 3,3920 86.765 298.793,76
    02/2/2009 3,4220 -4,68% 3,5600 3,5900 3,3920 61.790 215.358,78
    30/1/2009 3,5900 3,07% 3,4370 3,6660 3,4370 103.902 366.040,96
    29/1/2009 3,4830 3,63% 3,4220 3,5750 3,3760 80.067 276.574,16
    28/1/2009 3,3610 4,25% 3,2850 3,4070 3,2240 124.521 411.113,38
    27/1/2009 3,2240 1,93% 3,2080 3,2390 3,1630 37.077 118.510,66
    26/1/2009 3,1630 3,54% 3,0550 3,2080 3,0550 50.909 159.442,26
    23/1/2009 3,0550 -2,46% 3,0710 3,1320 3,0550 40.203 123.267,46
    22/1/2009 3,1320 -0,48% 3,1630 3,1930 3,1010 13.829 43.563,58
    21/1/2009 3,1470 0,00% 3,0860 3,1780 3,0100 55.707 173.116,20
    20/1/2009 3,1470 -0,98% 3,1930 3,1930 3,0710 42.502 133.058,52
    19/1/2009 3,1780 -1,43% 3,2240 3,2240 3,1470 46.972 149.380,44
    16/1/2009 3,2240 3,97% 3,1010 3,2540 3,1010 101.152 321.363,06
    15/1/2009 3,1010 3,57% 3,0100 3,1630 2,8720 89.579 273.806,04
    14/1/2009 2,9940 -2,98% 3,1170 3,1320 2,8720 100.840 304.862,76
    13/1/2009 3,0860 -1,94% 3,1470 3,1630 3,0710 36.872 114.273,60
    12/1/2009 3,1470 4,03% 3,0100 3,1780 2,9640 173.205 543.062,90
    09/1/2009 3,0250 -0,49% 3,1010 3,1010 3,0100 24.666 74.867,60
    08/1/2009 3,0400 0,00% 2,9790 3,0550 2,9640 27.716 83.377,84
    07/1/2009 3,0400 3,12% 3,0100 3,0710 2,9790 57.863 175.235,68
    05/1/2009 2,9480 0,00% 3,0250 3,0400 2,9030 33.652 99.640,98
    02/1/2009 2,9480 0,00% 2,9330 3,0100 2,9330 14.176 42.225,80
    31/12/2008 2,9480 0,51% 2,9030 2,9640 2,9030 10.701 31.540,40
    30/12/2008 2,9330 2,66% 2,8720 2,9640 2,8720 21.181 61.841,88
    29/12/2008 2,8570 1,64% 2,8260 2,8720 2,8260 34.479 98.066,52
    24/12/2008 2,8110 -0,53% 2,7960 2,8570 2,7500 31.369 87.949,22
    23/12/2008 2,8260 -3,65% 2,8420 2,9180 2,7800 258.223 729.935,48
    22/12/2008 2,9330 -3,99% 3,0400 3,0550 2,9030 32.491 97.375,16
    19/12/2008 3,0550 0,99% 3,0100 3,1470 2,9480 69.925 213.995,72
    18/12/2008 3,0250 3,67% 2,9180 3,1010 2,9030 90.044 271.035,98
    17/12/2008 2,9180 3,26% 2,8570 3,0100 2,8110 62.222 181.376,36
    16/12/2008 2,8260 -1,60% 2,8570 2,9330 2,7960 60.146 171.928,84
    15/12/2008 2,8720 0,00% 2,8720 2,9180 2,8420 23.722 68.188,02
    12/12/2008 2,8720 0,53% 2,8570 2,9180 2,7190 65.925 188.638,22
    11/12/2008 2,8570 4,46% 2,7040 2,9180 2,7040 72.095 204.639,96
    10/12/2008 2,7350 2,32% 2,7350 2,7500 2,6890 32.559 88.862,48
    09/12/2008 2,6730 -1,15% 2,7040 2,7190 2,6580 13.832 37.234,44
    08/12/2008 2,7040 1,73% 2,6580 2,7800 2,6120 19.141 51.580,38
    05/12/2008 2,6580 -0,56% 2,6280 2,7350 2,6120 53.762 143.176,86
    04/12/2008 2,6730 -1,15% 2,6730 2,7800 2,6280 20.662 55.695,40
    03/12/2008 2,7040 0,56% 2,6890 2,7800 2,6430 39.932 107.822,20
    02/12/2008 2,6890 3,54% 2,5970 2,7500 2,5210 32.871 87.307,18
    01/12/2008 2,5970 -3,42% 2,6730 2,7500 2,5360 91.663 242.529,56
    28/11/2008 2,6890 -4,34% 2,7650 2,7960 2,6890 93.056 252.333,08
    27/11/2008 2,8110 2,22% 2,8570 2,8570 2,7350 70.561 197.220,22
    26/11/2008 2,7500 -1,65% 2,7960 2,7960 2,6730 138.246 380.715,66
    25/11/2008 2,7960 5,79% 2,7500 2,8570 2,6730 158.993 437.319,52
    24/11/2008 2,6430 4,22% 2,6580 2,6730 2,5510 55.919 146.876,00
    21/11/2008 2,5360 0,60% 2,5510 2,6280 2,4750 71.736 182.556,06
    20/11/2008 2,5210 -5,15% 2,5050 2,6280 2,5050 43.456 110.797,42
    19/11/2008 2,6580 -5,94% 2,8260 2,8420 2,6580 54.465 150.213,70
    18/11/2008 2,8260 -4,66% 2,9180 2,9180 2,7190 127.025 356.838,78
    17/11/2008 2,9640 -2,50% 2,9940 3,0400 2,9330 38.584 115.286,10
    14/11/2008 3,0400 4,18% 2,9480 3,0860 2,9480 46.305 140.964,62
    13/11/2008 2,9180 -1,55% 3,0400 3,0400 2,8260 50.840 147.862,88
    12/11/2008 2,9640 -2,98% 2,9480 3,0250 2,8870 66.107 194.665,44
    11/11/2008 3,0550 -7,00% 3,2540 3,2540 3,0400 23.184 72.450,40
    10/11/2008 3,2850 3,86% 3,2390 3,3000 3,2390 91.715 300.366,10
    07/11/2008 3,1630 6,71% 2,9640 3,1630 2,9330 76.649 237.040,64
    06/11/2008 2,9640 -6,73% 3,0550 3,0550 2,9030 48.824 144.853,58
    05/11/2008 3,1780 -1,43% 3,3300 3,4990 3,1780 145.562 485.149,92
    04/11/2008 3,2240 9,92% 3,0100 3,2850 2,9940 81.729 258.992,28
    03/11/2008 2,9330 6,65% 2,8110 2,9790 2,7800 89.960 261.458,10
    31/10/2008 2,7500 9,08% 2,5820 2,7500 2,5360 73.620 196.956,50
    30/10/2008 2,5210 1,24% 2,5820 2,5820 2,4440 76.731 192.455,24
    29/10/2008 2,4900 7,93% 2,4900 2,5670 2,4440 46.239 116.408,04
    27/10/2008 2,3070 1,67% 2,2610 2,4290 2,2610 56.268 131.233,96
    24/10/2008 2,2690 -14,15% 2,5360 2,6430 2,2310 333.625 782.296,93
    23/10/2008 2,6430 0,00% 2,6120 2,7500 2,5820 1.449.809 3.794.345,06
    22/10/2008 2,6430 0,57% 2,5970 2,6730 2,5970 39.923 106.157,62
    21/10/2008 2,6280 -1,13% 2,6580 2,7350 2,5670 107.367 285.429,54
    20/10/2008 2,6580 -1,15% 2,7190 2,8110 2,5820 54.452 145.035,14
    17/10/2008 2,6890 -5,38% 2,8870 2,9330 2,6730 51.056 139.221,20
    16/10/2008 2,8420 -6,51% 2,7800 2,9480 2,7650 27.752 78.681,10
    15/10/2008 3,0400 -3,89% 3,1630 3,1630 2,9480 55.707 167.591,68
    14/10/2008 3,1630 14,39% 2,8570 3,2540 2,8570 95.388 288.704,34
    13/10/2008 2,7650 6,47% 2,7190 2,8110 2,6890 75.106 206.186,50
    10/10/2008 2,5970 -5,56% 2,7500 2,7500 2,5510 105.324 273.257,80
    09/10/2008 2,7500 5,89% 2,6430 2,7960 2,6120 27.308 73.393,20
    08/10/2008 2,5970 -3,96% 2,6120 2,7350 2,4750 152.400 397.534,88
    07/10/2008 2,7040 0,56% 2,7350 2,7350 2,5820 64.273 172.541,74
    06/10/2008 2,6890 -8,79% 2,8570 2,8570 2,6430 65.174 176.376,72
    03/10/2008 2,9480 0,00% 2,8870 2,9790 2,8420 30.290 88.380,14
    02/10/2008 2,9480 -0,54% 2,9030 2,9790 2,9030 91.675 270.020,50
    01/10/2008 2,9640 4,88% 2,8570 2,9940 2,8570 46.688 136.726,92
    30/9/2008 2,8260 -2,11% 2,8110 2,9330 2,7350 347.240 982.382,72
    29/9/2008 2,8870 -5,50% 3,0100 3,0550 2,8110 51.619 152.288,80
    26/9/2008 3,0550 -4,77% 3,2080 3,2080 3,0550 82.658 256.689,52
    25/9/2008 3,2080 0,00% 3,2080 3,2540 3,1780 121.826 392.254,98
    24/9/2008 3,2080 5,01% 3,1320 3,2540 3,0710 56.979 180.440,12
    23/9/2008 3,0550 -3,41% 3,1010 3,1010 2,9030 356.703 1.075.177,36
    22/9/2008 3,1630 -5,47% 3,3150 3,3150 3,1630 101.904 328.336,34
    19/9/2008 3,3460 1,86% 3,4370 3,4530 3,2850 248.419 833.478,72
    18/9/2008 3,2850 -6,12% 3,3760 3,4370 3,2850 119.697 402.336,36
    17/9/2008 3,4990 -3,37% 3,6360 3,8190 3,4990 121.772 440.956,08
    16/9/2008 3,6210 -3,26% 3,5900 3,7430 3,5290 76.637 277.543,92
    15/9/2008 3,7430 -5,77% 3,8350 3,8350 3,6210 314.573 1.178.367,70
    12/9/2008 3,9720 -7,15% 4,2780 4,2780 3,8960 69.982 282.438,40
    11/9/2008 4,2780 -3,43% 4,4760 4,5070 4,2780 22.818 102.314,40
    10/9/2008 4,4300 -2,36% 4,4300 4,4610 4,3080 33.714 148.611,56
    09/9/2008 4,5370 -1,00% 4,5680 4,5830 4,4760 32.631 149.238,10
    08/9/2008 4,5830 1,35% 4,5990 4,5990 4,5070 37.829 172.912,94
    05/9/2008 4,5220 -1,33% 4,5220 4,5830 4,4460 45.069 202.943,28
    04/9/2008 4,5830 0,33% 4,5370 4,5830 4,5370 11.840 54.091,00
    03/9/2008 4,5680 -0,33% 4,5830 4,5990 4,5370 10.511 48.055,84
    02/9/2008 4,5830 0,68% 4,5370 4,5830 4,5370 26.584 121.630,54
    01/9/2008 4,5520 -0,68% 4,5830 4,5830 4,5220 33.297 152.016,06
    29/8/2008 4,5830 -1,31% 4,6440 4,6440 4,5830 50.957 233.998,78
    28/8/2008 4,6440 0,98% 4,5990 4,7210 4,5830 31.668 146.134,52
    27/8/2008 4,5990 -1,31% 4,5830 4,6290 4,5830 5.985 27.528,80
    26/8/2008 4,6600 1,33% 4,5830 4,6600 4,5520 13.325 61.427,60
    25/8/2008 4,5990 0,35% 4,7050 4,7970 4,5990 19.359 90.983,86
    22/8/2008 4,5830 -0,67% 4,5990 4,7050 4,5830 10.363 47.952,46
    21/8/2008 4,6140 -0,99% 4,6600 4,6750 4,6140 5.568 25.892,92
    20/8/2008 4,6600 -1,60% 4,7360 4,7360 4,6290 22.723 106.235,62
    19/8/2008 4,7360 -1,58% 4,7050 4,7970 4,7050 4.856 23.053,22
    18/8/2008 4,8120 0,00% 4,8120 4,8120 4,6440 10.447 49.832,20
    14/8/2008 4,8120 -0,64% 4,8120 4,8120 4,7210 11.232 53.620,70
    13/8/2008 4,8430 -0,31% 4,8430 4,8430 4,7360 19.222 92.776,36
    12/8/2008 4,8580 -1,86% 4,9500 4,9500 4,8580 8.956 43.852,98
    11/8/2008 4,9500 -2,69% 4,9960 5,0260 4,9500 19.383 96.340,00
    08/8/2008 5,0870 -2,36% 5,1180 5,1940 5,0410 28.239 144.116,00
    07/8/2008 5,2100 -2,56% 5,2100 5,2710 5,1940 84.747 443.164,72
    06/8/2008 5,3470 -0,58% 5,3170 5,3780 5,2250 62.458 332.663,98
    05/8/2008 5,3780 -0,55% 5,3320 5,3930 5,3320 40.009 215.155,68
    04/8/2008 5,4080 0,28% 5,3170 5,4230 5,3010 11.715 62.807,50
    01/8/2008 5,3930 -0,28% 5,3010 5,3930 5,3010 2.665 14.298,96
    31/7/2008 5,4080 0,28% 5,3470 5,4080 5,3470 2.029 10.916,00
    30/7/2008 5,3930 -0,85% 5,5000 5,5000 5,3320 46.772 252.110,22
    29/7/2008 5,4390 0,85% 5,3470 5,5150 5,3470 42.156 229.295,18
    28/7/2008 5,3930 -0,28% 5,4690 5,4690 5,2710 5.799 31.125,20
    25/7/2008 5,4080 -0,28% 5,4230 5,4230 5,2860 79.039 421.474,12
    24/7/2008 5,4230 -0,84% 5,5000 5,5000 5,3170 13.206 71.246,52
    23/7/2008 5,4690 1,69% 5,4080 5,6530 5,3930 17.225 95.086,82
    22/7/2008 5,3780 1,15% 5,3780 5,3780 5,2710 5.534 29.613,04
    21/7/2008 5,3170 -1,95% 5,4230 5,4230 5,3010 12.567 67.151,66
    18/7/2008 5,4230 -1,40% 5,6070 5,6070 5,3780 20.154 109.388,72
    17/7/2008 5,5000 0,00% 5,5610 5,5760 5,3620 36.049 196.405,64

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΓ 0,1284 29,96 % 0,0296 25.406.593
    ΦΡΙΓΟ 0,1320 20,00 % 0,0220 1.347.678
    ΑΝΕΚ 0,2280 19,37 % 0,0370 2.306.402
    ΑΚΡΙΤ 0,5900 12,38 % 0,0650 420
    ΑΤΤ 0,1930 9,66 % 0,0170 3.653.282
    ΝΤΟΠΛΕΡ 0,7950 9,66 % 0,0700 24.750
    ΣΑΡΑΝ 1,3700 9,60 % 0,1200 1.290
    ΛΕΒΚ 0,2520 9,57 % 0,0220 1.800
    ΚΡΕΚΑ 0,2180 9,00 % 0,0180 89.658
    ΑΤΤΙΚΑ 2,3500 8,80 % 0,1900 278.653
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΛΑΝΑΚ 1,0350 -6,76 % -0,0750 2.717
    ΠΑΙΡ 1,0000 -4,31 % -0,0450 2.670
    ΑΑΑΠ 5,9500 -4,03 % -0,2500 351
    ΠΛΑΚΡ 15,3000 -3,77 % -0,6000 75
    ΕΠΙΛΚ 0,1300 -3,70 % -0,0050 18.000
    ΠΡΔ 0,5350 -3,60 % -0,0200 2.350
    REALCONS 2,0800 -3,26 % -0,0700 39.341
    ΜΕΒΑ 2,6400 -2,94 % -0,0800 183
    ΣΙΔΜΑ 2,4600 -2,77 % -0,0700 9.530
    ΜΟΤΟ 2,2200 -2,63 % -0,0600 27.245
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 14,8000 1,86 % 0,2700 24.282.601
    ΠΕΙΡ 1,9995 2,22 % 0,0435 18.772.349
    ΕΥΡΩΒ 1,3160 -1,46 % -0,0195 9.033.377
    ΜΠΕΛΑ 17,8000 5,33 % 0,9000 8.146.472
    ΑΛΦΑ 1,2420 -0,64 % -0,0080 7.670.348
    ΕΤΕ 4,4700 0,70 % 0,0310 7.565.739
    ΟΠΑΠ 14,4200 1,41 % 0,2000 7.014.915
    ΜΥΤΙΛ 24,3200 1,67 % 0,4000 6.370.535
    ΤΕΝΕΡΓ 19,1500 1,70 % 0,3200 6.074.094
    ΜΟΗ 22,6000 1,35 % 0,3000 3.870.381
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,1284 29,96 % 25.406.593 3,13εκ.
    ΠΕΙΡ 1,9995 2,22 % 9.452.601 18,77εκ.
    ΕΥΡΩΒ 1,3160 -1,46 % 6.817.481 9,03εκ.
    ΑΛΦΑ 1,2420 -0,64 % 6.120.750 7,67εκ.
    ΑΤΤ 0,1930 9,66 % 3.653.282 691,2χιλ.
    ΑΝΕΚ 0,2280 19,37 % 2.306.402 515,6χιλ.
    ΕΤΕ 4,4700 0,70 % 1.695.566 7,57εκ.
    ΟΤΕ 14,8000 1,86 % 1.638.855 24,28εκ.
    ΦΡΙΓΟ 0,1320 20,00 % 1.347.678 171,9χιλ.
    ΣΑΝΜΕΖΖ 0,1168 2,64 % 679.492 79.337
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΜΙΓ 0,1284 29,96 % 25.406.593 2,70 %
    ΙΛΥΔΑ 1,2900 8,40 % 114.086 1,39 %
    ΚΡΕΚΑ 0,2180 9,00 % 89.658 1,26 %
    ΑΝΕΚ 0,2280 19,37 % 2.306.402 1,04 %
    ΕΣΥΜΒ 0,6380 0,00 % 153.277 1,03 %
    ΒΙΣ 0,1750 4,17 % 504.575 0,92 %
    ΠΕΙΡ 1,9995 2,22 % 9.452.601 0,76 %
    ΚΛΜ 0,9540 1,27 % 261.686 0,65 %
    ΕΧΑΕ 3,9200 0,51 % 384.074 0,64 %
    ΣΑΝΜΕΖΖ 0,1168 2,64 % 679.492 0,38 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΤΤ 0,1930 9,66 % 3.653.282 28,41 %
    ΜΙΓ 0,1284 29,96 % 25.406.593 24,49 %
    ΝΤΟΠΛΕΡ 0,7950 9,66 % 24.750 18,62 %
    ΒΙΣ 0,1750 4,17 % 504.575 18,45 %
    ΣΑΤΟΚ 0,0310 3,33 % 47.335 16,67 %
    ΦΡΙΓΟ 0,1320 20,00 % 1.347.678 16,36 %
    ΙΛΥΔΑ 1,2900 8,40 % 114.086 13,45 %
    ΧΑΙΔΕ 0,5450 5,83 % 22.138 12,62 %
    ΑΝΕΚ 0,2280 19,37 % 2.306.402 12,57 %
    ΑΚΡΙΤ 0,5900 12,38 % 420 12,38 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%