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.%