Συνεχης ενημερωση

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

    19,8000

    -0,1500 (-0,75%)

    • Άνοιγμα 19,9500
    • Υψηλό 19,9700
    • Χαμηλό 19,7500
    • Όγκος 66.861
    • Τζίρος 1.328.000 €
    • Πράξεις 435
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    19/11/2021 14,1000 0,14% 14,0800 14,1800 13,9200 333.942 4.682.889,34
    18/11/2021 14,0800 1,29% 13,9000 14,1400 13,6000 201.519 2.817.733,88
    17/11/2021 13,9000 4,51% 13,3000 13,9200 13,2000 205.863 2.809.618,90
    16/11/2021 13,3000 1,37% 13,1200 13,4000 13,0400 183.903 2.443.393,64
    15/11/2021 13,1200 0,92% 13,0000 13,2000 12,8200 156.833 2.057.762,22
    12/11/2021 13,0000 1,56% 12,6000 13,1000 12,6000 244.806 3.175.789,32
    11/11/2021 12,8000 -1,69% 13,0600 13,0600 12,7200 161.991 2.076.222,04
    10/11/2021 13,0200 0,62% 12,9000 13,0200 12,7400 119.047 1.533.981,78
    09/11/2021 12,9400 3,69% 12,5000 12,9800 12,4800 226.086 2.884.495,98
    08/11/2021 12,4800 6,48% 11,7200 12,6000 11,7200 293.156 3.630.983,04
    05/11/2021 11,7200 -1,51% 12,0000 12,0000 11,7200 43.418 514.299,20
    04/11/2021 11,9000 1,88% 11,7400 12,0000 11,7400 193.491 2.297.228,10
    03/11/2021 11,6800 -0,17% 11,7400 11,8400 11,6200 53.859 631.741,54
    02/11/2021 11,7000 0,52% 11,7000 11,8000 11,6000 163.853 1.912.567,26
    01/11/2021 11,6400 -0,51% 11,7000 11,9000 11,6200 120.056 1.409.131,48
    29/10/2021 11,7000 -1,68% 11,9000 11,9000 11,6600 171.712 2.011.096,40
    27/10/2021 11,9000 0,68% 11,8600 11,9600 11,7400 54.457 643.360,94
    26/10/2021 11,8200 -0,34% 11,8600 11,9600 11,7200 34.791 412.662,24
    25/10/2021 11,8600 0,00% 11,9800 12,3200 11,8600 67.416 819.104,64
    21/10/2021 11,8600 0,34% 11,8800 11,8800 11,6600 76.246 898.841,86
    20/10/2021 11,8200 1,72% 11,6200 11,9600 11,5200 649.670 7.644.570,14
    19/10/2021 11,6200 0,17% 11,4000 11,6600 11,4000 69.057 800.850,46
    18/10/2021 11,6000 0,87% 11,3400 11,6000 11,2600 102.404 1.176.495,78
    15/10/2021 11,5000 1,77% 11,4000 11,5600 11,3600 137.745 1.582.542,96
    14/10/2021 11,3000 -0,35% 11,3800 11,4600 11,2800 36.257 411.109,42
    13/10/2021 11,3400 0,35% 11,4400 11,4400 11,3200 46.780 531.430,40
    12/10/2021 11,3000 0,18% 11,2400 11,3600 11,1800 54.452 615.141,66
    11/10/2021 11,2800 -1,74% 11,4200 11,4600 11,2800 40.408 458.953,70
    08/10/2021 11,4800 -0,17% 11,5000 11,5000 11,3400 327.115 3.729.629,32
    07/10/2021 11,5000 1,23% 11,5000 11,6000 11,4200 43.387 498.745,40
    06/10/2021 11,3600 -2,24% 11,6600 11,6600 11,3600 107.133 1.237.346,50
    05/10/2021 11,6200 1,04% 11,5000 11,7400 11,4400 37.921 441.100,18
    04/10/2021 11,5000 1,95% 11,2200 11,5800 11,2000 53.920 616.262,30
    01/10/2021 11,2800 -1,74% 11,4800 11,4800 11,1800 58.570 664.331,70
    30/9/2021 11,4800 -0,35% 11,6400 11,6400 11,3400 66.732 767.146,12
    29/9/2021 11,5200 2,67% 11,1400 11,5200 11,1400 84.201 955.231,80
    28/9/2021 11,2200 -1,75% 11,5600 11,5600 11,1600 48.887 552.729,30
    27/9/2021 11,4200 -1,38% 11,5400 11,6200 11,4200 76.780 881.848,54
    24/9/2021 11,5800 -1,86% 11,8400 11,8400 11,4400 124.348 1.439.040,12
    23/9/2021 11,8000 0,85% 11,7600 11,9000 11,6800 110.154 1.299.970,52
    22/9/2021 11,7000 -1,52% 11,9000 11,9200 11,7000 48.632 576.654,06
    21/9/2021 11,8800 0,17% 11,8600 11,9600 11,7800 63.874 759.063,64
    20/9/2021 11,8600 -0,34% 11,8200 11,8800 11,6600 76.457 900.105,08
    17/9/2021 11,9000 -0,34% 12,0000 12,0000 11,8000 185.801 2.210.424,44
    16/9/2021 11,9400 0,34% 11,9000 11,9600 11,8200 159.280 1.899.175,92
    15/9/2021 11,9000 -0,83% 12,0000 12,0200 11,7600 78.679 935.694,00
    14/9/2021 12,0000 1,52% 11,8200 12,0400 11,8200 78.501 936.572,60
    13/9/2021 11,8200 -0,17% 11,8000 12,0000 11,8000 52.032 618.253,62
    10/9/2021 11,8400 -1,17% 11,9000 12,1000 11,8400 29.100 347.397,10
    09/9/2021 11,9800 0,17% 11,9400 12,0200 11,8800 122.849 1.472.922,74
    08/9/2021 11,9600 -0,33% 11,8000 12,0000 11,8000 58.025 692.384,92
    07/9/2021 12,0000 -0,33% 12,0400 12,1000 11,9400 41.217 494.969,82
    06/9/2021 12,0400 0,67% 11,9400 12,1000 11,9000 43.763 526.816,84
    03/9/2021 11,9600 -0,66% 12,0000 12,0600 11,9600 19.178 230.176,36
    02/9/2021 12,0400 -1,47% 12,1400 12,2600 12,0400 199.612 2.434.795,18
    01/9/2021 12,2200 0,83% 12,2600 12,3000 12,1400 120.260 1.472.833,12
    31/8/2021 12,1200 -1,46% 12,3000 12,4200 12,1200 120.475 1.475.684,70
    30/8/2021 12,3000 1,82% 12,1200 12,4000 12,1000 61.699 754.387,96
    27/8/2021 12,0800 0,83% 12,0200 12,1200 12,0000 29.833 360.311,34
    26/8/2021 11,9800 -0,83% 12,0800 12,1000 11,9400 17.622 211.791,18
    25/8/2021 12,0800 2,03% 11,8000 12,0800 11,8000 50.600 607.501,96
    24/8/2021 11,8400 1,37% 11,6800 12,0400 11,5600 51.003 605.456,58
    23/8/2021 11,6800 0,52% 11,6400 11,9000 11,6400 29.100 341.524,06
    20/8/2021 11,6200 0,35% 11,5800 11,7800 11,4800 44.010 510.015,74
    19/8/2021 11,5800 -1,03% 11,6000 11,6000 11,4000 26.647 306.257,88
    18/8/2021 11,7000 0,00% 11,6800 11,7800 11,6400 50.580 593.195,90
    17/8/2021 11,7000 0,00% 11,7600 11,7600 11,6000 37.240 434.969,98
    16/8/2021 11,7000 -0,85% 11,8000 11,8000 11,6600 33.910 398.064,36
    13/8/2021 11,8000 1,37% 11,6400 11,8200 11,6400 34.933 410.192,76
    12/8/2021 11,6400 -0,51% 11,6800 11,8400 11,6400 21.446 251.558,10
    11/8/2021 11,7000 -0,85% 11,8000 11,8400 11,5600 31.523 368.946,20
    10/8/2021 11,8000 1,90% 11,6600 11,8000 11,5600 26.582 310.262,32
    09/8/2021 11,5800 0,35% 11,2800 11,5800 11,2800 10.717 123.171,28
    06/8/2021 11,5400 -0,69% 11,6200 11,6200 11,5000 39.209 452.962,62
    05/8/2021 11,6200 1,57% 11,4400 11,6200 11,4400 43.420 502.107,00
    04/8/2021 11,4400 -0,52% 11,5000 11,6400 11,4400 43.180 499.396,54
    03/8/2021 11,5000 0,00% 11,5000 11,7200 11,4800 162.894 1.895.722,56
    02/8/2021 11,5000 1,41% 11,5600 11,5800 11,4600 43.051 494.957,62
    30/7/2021 11,3400 -0,35% 11,4600 11,5400 11,3000 47.039 536.105,06
    29/7/2021 11,3800 -0,18% 11,4000 11,5400 11,3400 47.878 551.628,35
    28/7/2021 11,4000 -0,18% 11,2400 11,5600 11,2400 53.502 612.303,94
    27/7/2021 11,4200 -0,35% 11,4000 11,5000 11,3200 75.909 866.707,90
    26/7/2021 11,4600 -0,17% 11,4400 11,6600 11,4400 82.717 956.141,92
    23/7/2021 11,4800 -0,17% 11,5000 11,5000 11,4400 44.309 509.077,72
    22/7/2021 11,5000 0,88% 11,4800 11,5200 11,3600 28.380 325.707,36
    21/7/2021 11,4000 1,42% 11,3000 11,4400 11,2600 51.777 586.399,54
    20/7/2021 11,2400 2,00% 11,0800 11,3600 11,0800 135.095 1.515.799,44
    19/7/2021 11,0200 -5,97% 11,7000 11,7000 11,0200 102.360 1.157.749,82
    16/7/2021 11,7200 -0,17% 11,7000 11,8600 11,6400 121.841 1.430.988,44
    15/7/2021 11,7400 -0,51% 11,8000 11,8600 11,7000 11.057 129.964,62
    14/7/2021 11,8000 -0,17% 11,9000 12,0200 11,8000 31.500 375.897,44
    13/7/2021 11,8200 0,17% 11,9600 11,9800 11,7600 122.583 1.459.693,68
    12/7/2021 11,8000 -1,17% 11,9400 12,1400 11,7800 20.334 242.588,30
    09/7/2021 11,9400 0,51% 11,9600 12,0600 11,9400 671.637 8.716.523,48
    08/7/2021 11,8800 -1,82% 12,2000 12,2000 11,8400 66.822 ,00
    07/7/2021 12,1000 -1,47% 12,2000 12,2800 12,0800 49.939 ,00
    06/7/2021 12,2800 2,33% 12,0600 12,2800 11,9800 27.476 333.878,34
    05/7/2021 12,0000 -1,96% 12,1600 12,1600 11,9600 41.818 503.923,64
    02/7/2021 12,2400 0,00% 12,2400 12,4200 12,2200 107.000 1.318.514,90
    01/7/2021 12,2400 2,86% 11,9600 12,5000 11,8000 328.983 3.985.020,54
    30/6/2021 11,9000 2,41% 11,8000 11,9800 11,7000 52.173 618.974,28
    29/6/2021 11,6200 -2,84% 12,1200 12,1200 11,6200 55.538 654.457,40
    28/6/2021 11,9600 -0,17% 11,9800 12,1600 11,9600 42.438 509.315,20
    25/6/2021 11,9800 -0,66% 12,0800 12,1800 11,9800 30.896 ,00
    24/6/2021 12,0600 1,01% 11,9400 12,1000 11,8800 82.300 ,00
    23/6/2021 11,9400 0,51% 11,8800 12,0200 11,8600 78.261 ,00
    22/6/2021 11,8800 0,51% 11,9000 12,0000 11,8600 68.977 ,00
    18/6/2021 11,8200 -1,99% 12,0600 12,1000 11,8000 92.791 ,00
    17/6/2021 12,0600 -2,27% 12,2000 12,3200 12,0600 60.987 ,00
    16/6/2021 12,3400 0,00% 12,3000 12,3400 12,2000 167.221 ,00
    15/6/2021 12,3400 0,16% 12,3400 12,4400 12,3200 26.502 ,00
    14/6/2021 12,3200 0,49% 12,2600 12,4400 12,2600 51.609 ,00
    11/6/2021 12,2600 1,32% 12,1000 12,3800 12,1000 160.974 ,00
    10/6/2021 12,1000 1,68% 11,7800 12,1200 11,7800 152.161 ,00
    09/6/2021 11,9000 -0,17% 11,9200 12,0200 11,8000 45.745 ,00
    08/6/2021 11,9200 -0,67% 11,9000 12,0400 11,9000 67.046 ,00
    07/6/2021 12,0000 2,04% 11,7800 12,1000 11,7800 77.798 ,00
    04/6/2021 11,7600 -0,68% 11,8800 12,0000 11,7600 115.332 ,00
    03/6/2021 11,8400 0,85% 11,7400 11,9000 11,7400 125.452 ,00
    02/6/2021 11,7400 0,34% 11,6200 11,8200 11,6200 43.455 ,00
    01/6/2021 11,7000 -0,17% 11,7600 11,8200 11,6000 98.218 ,00
    31/5/2021 11,7200 -0,68% 11,8400 11,9800 11,7200 24.869 ,00
    28/5/2021 11,8000 -1,17% 12,0200 12,0200 11,8000 37.899 ,00
    27/5/2021 11,9400 1,19% 11,7200 12,0400 11,6600 237.556 ,00
    26/5/2021 11,8000 1,72% 11,6000 11,8200 11,6000 235.048 ,00
    25/5/2021 11,6000 -1,86% 11,8200 11,9000 11,6000 89.579 ,00
    24/5/2021 11,8200 -0,67% 11,9000 12,0000 11,8200 111.904 ,00
    21/5/2021 11,9000 -2,46% 12,3000 12,3000 11,9000 153.077 ,00
    20/5/2021 12,2000 -0,49% 12,2600 12,3000 12,2000 62.957 ,00
    19/5/2021 12,2600 0,16% 12,1800 12,3400 12,1600 180.729 ,00
    18/5/2021 12,2400 0,00% 12,3800 12,3800 12,2400 68.882 ,00
    17/5/2021 12,2400 -0,33% 12,4600 12,4600 12,2400 148.123 ,00
    14/5/2021 12,2800 -0,16% 12,3000 12,4400 12,1600 74.252 ,00
    13/5/2021 12,3000 1,99% 12,0000 12,4600 11,9400 139.326 1.705.367,00
    12/5/2021 12,0600 0,84% 11,9600 12,1800 11,9600 59.340 ,00
    11/5/2021 11,9600 1,01% 11,8000 12,2200 11,8000 175.182 ,00
    10/5/2021 11,8400 -0,67% 12,0400 12,3600 11,8000 387.832 ,00
    07/5/2021 11,9200 -0,50% 11,9000 12,0200 11,7000 444.776 ,00
    06/5/2021 11,9800 -1,80% 12,3000 12,3000 11,9800 196.987 ,00
    05/5/2021 12,2000 -2,40% 12,5800 12,5800 12,0400 356.150 ,00
    29/4/2021 12,5000 1,30% 12,5600 12,6000 12,2800 164.480 ,00
    28/4/2021 12,3400 -1,28% 12,4400 12,5600 12,3000 63.591 ,00
    27/4/2021 12,5000 0,81% 12,5000 12,6400 12,4800 82.325 ,00
    26/4/2021 12,4000 0,98% 12,4000 12,6000 12,3800 188.526 ,00
    23/4/2021 12,2800 -0,81% 12,4000 12,4800 12,1800 59.631 ,00
    22/4/2021 12,3800 -2,52% 12,6000 12,6400 12,3000 234.438 ,00
    21/4/2021 12,7000 4,10% 12,2400 12,7200 12,0800 2.434.083 ,00
    20/4/2021 12,2000 -1,13% 12,3400 12,4200 12,0800 159.062 ,00
    19/4/2021 12,3400 -3,59% 12,8000 12,8000 12,3000 104.358 ,00
    16/4/2021 12,8000 -1,54% 13,0000 13,0800 12,7000 128.153 ,00
    15/4/2021 13,0000 3,67% 12,6600 13,0000 12,5200 2.586.542 ,00
    14/4/2021 12,5400 -1,57% 12,7000 12,8600 12,4600 76.243 ,00
    13/4/2021 12,7400 0,31% 12,8000 12,9000 12,6400 132.974 ,00
    12/4/2021 12,7000 4,44% 12,1600 12,7200 12,1600 177.967 ,00
    09/4/2021 12,1600 1,00% 12,1800 12,1800 12,0200 89.338 ,00
    08/4/2021 12,0400 -2,11% 12,3800 12,4000 12,0200 298.529 ,00
    07/4/2021 12,3000 -0,81% 12,3200 12,5600 12,3000 69.101 ,00
    06/4/2021 12,4000 -1,59% 12,6000 12,7000 12,3400 116.487 ,00
    01/4/2021 12,6000 0,00% 12,4400 12,6400 12,3600 159.168 ,00
    31/3/2021 12,6000 -0,79% 12,7000 12,7200 12,3000 233.407 ,00
    30/3/2021 12,7000 0,32% 12,6600 12,7000 12,4800 90.197 ,00
    29/3/2021 12,6600 1,28% 12,5000 12,8000 12,5000 139.292 ,00
    26/3/2021 12,5000 0,32% 12,4600 12,6600 12,4200 274.654 ,00
    24/3/2021 12,4600 2,13% 12,3200 12,4600 12,1000 224.908 ,00
    23/3/2021 12,2000 -0,81% 12,2000 12,3000 12,0400 156.006 ,00
    22/3/2021 12,3000 -1,13% 12,6000 12,6000 12,2400 61.406 ,00
    19/3/2021 12,4400 -4,89% 13,1800 13,1800 12,4400 4.311.668 ,00
    18/3/2021 13,0800 -1,21% 13,2600 13,3200 12,9400 236.713 ,00
    17/3/2021 13,2400 2,80% 12,8800 13,2400 12,8600 194.062 ,00
    16/3/2021 12,8800 2,06% 12,6200 12,9400 12,6200 2.308.692 ,00
    12/3/2021 12,6200 -1,56% 12,8200 13,0000 12,6200 87.146 ,00
    11/3/2021 12,8200 -0,62% 13,1000 13,1600 12,8000 193.571 ,00
    10/3/2021 12,9000 -1,07% 13,0400 13,2400 12,9000 167.791 ,00
    09/3/2021 13,0400 3,33% 12,7000 13,1200 12,6400 223.306 ,00
    08/3/2021 12,6200 1,77% 12,4800 12,7400 12,4200 83.385 ,00
    05/3/2021 12,4000 1,81% 12,3000 12,5400 12,2200 289.935 ,00
    04/3/2021 12,1800 -1,14% 12,3000 12,4600 12,1800 117.021 ,00
    03/3/2021 12,3200 -0,65% 12,6000 12,6000 12,2800 116.747 ,00
    02/3/2021 12,4000 2,14% 12,3600 12,4800 12,1200 160.343 ,00
    01/3/2021 12,1400 0,33% 12,1600 12,5800 12,1200 281.082 ,00
    26/2/2021 12,1000 0,33% 11,9000 12,1400 11,8800 159.762 ,00
    25/2/2021 12,0600 -2,74% 12,4000 12,4600 12,0400 249.075 ,00
    24/2/2021 12,4000 1,64% 12,4400 12,5000 12,2600 183.626 ,00
    23/2/2021 12,2000 -3,94% 12,8600 12,8600 12,1600 719.770 ,00
    22/2/2021 12,7000 3,25% 12,3000 12,8200 11,8800 1.256.886 ,00
    19/2/2021 12,3000 -10,74% 13,6400 13,8000 12,1600 1.369.117 ,00
    18/2/2021 13,7800 -0,14% 14,0000 14,0000 13,6400 175.702 ,00
    17/2/2021 13,8000 -2,27% 14,3400 14,3400 13,8000 249.968 ,00
    16/2/2021 14,1200 -2,62% 14,5000 14,5400 14,0800 156.194 ,00
    15/2/2021 14,5000 0,83% 14,4000 14,7000 14,4000 43.175 ,00
    12/2/2021 14,3800 -0,42% 14,4400 14,6200 14,3200 40.704 ,00
    11/2/2021 14,4400 0,84% 14,3200 14,7800 14,2800 109.140 ,00
    10/2/2021 14,3200 2,73% 14,3000 14,3400 14,1000 104.722 ,00
    09/2/2021 13,9400 -3,60% 14,4600 14,6200 13,9400 143.663 ,00
    08/2/2021 14,4600 2,41% 14,1200 14,7400 14,1200 97.112 ,00
    05/2/2021 14,1200 -0,56% 14,2400 14,4200 14,1200 133.265 ,00
    04/2/2021 14,2000 0,28% 14,4800 14,4800 14,1200 122.231 ,00
    03/2/2021 14,1600 0,43% 14,1000 14,5800 14,0600 110.908 ,00
    02/2/2021 14,1000 0,57% 13,9200 14,3000 13,9200 216.175 ,00
    01/2/2021 14,0200 -0,28% 14,0600 14,3000 13,9400 159.620 ,00
    29/1/2021 14,0600 1,88% 13,7000 14,1600 13,6600 258.823 ,00
    28/1/2021 13,8000 0,00% 13,7400 13,9800 13,4000 119.569 ,00
    27/1/2021 13,8000 -1,43% 13,8000 14,3600 13,7800 178.849 ,00
    26/1/2021 14,0000 1,45% 14,0000 14,2000 13,7800 71.181 ,00
    25/1/2021 13,8000 -1,43% 14,0000 14,2600 13,7000 97.133 ,00
    22/1/2021 14,0000 -2,78% 14,4000 14,4000 13,8000 103.860 ,00
    21/1/2021 14,4000 1,41% 14,2000 14,5000 14,0800 75.396 ,00
    20/1/2021 14,2000 3,05% 14,1800 14,2000 13,8800 100.671 ,00
    19/1/2021 13,7800 -0,86% 13,9600 14,3600 13,7800 156.568 ,00
    18/1/2021 13,9000 0,43% 13,8000 13,9200 13,8000 94.451 ,00
    15/1/2021 13,8400 -1,14% 13,9800 14,1400 13,6600 135.891 ,00
    14/1/2021 14,0000 -3,31% 14,5800 14,6400 14,0000 77.561 ,00
    13/1/2021 14,4800 5,85% 13,6800 14,5200 13,5000 188.441 ,00
    12/1/2021 13,6800 -4,07% 14,2600 14,4800 13,6800 114.061 ,00
    11/1/2021 14,2600 -3,52% 14,8000 14,8000 14,2600 278.005 ,00
    08/1/2021 14,7800 2,07% 14,5000 14,7800 14,4400 311.771 ,00
    07/1/2021 14,4800 5,23% 13,8000 14,6600 13,8000 536.955 ,00
    05/1/2021 13,7600 1,62% 13,3400 13,7800 13,3400 177.042 ,00
    04/1/2021 13,5400 2,58% 13,2400 13,5400 13,1800 213.835 ,00
    31/12/2020 13,2000 0,92% 13,1000 13,2200 13,0800 91.932 ,00
    30/12/2020 13,0800 0,31% 12,9200 13,1200 12,9200 89.914 ,00
    29/12/2020 13,0400 0,46% 13,1000 13,1000 12,9800 128.867 ,00
    28/12/2020 12,9800 1,41% 12,8000 13,1000 12,8000 148.086 ,00
    23/12/2020 12,8000 0,79% 12,9000 12,9200 12,6600 120.610 ,00
    22/12/2020 12,7000 2,75% 12,3600 12,7400 12,3600 81.662 ,00
    21/12/2020 12,3600 -4,48% 12,7400 12,7400 12,2400 180.979 ,00
    18/12/2020 12,9400 1,09% 12,9400 13,1000 12,8400 723.952 ,00
    17/12/2020 12,8000 -0,47% 12,8600 12,9600 12,7200 69.983 ,00
    16/12/2020 12,8600 3,54% 12,4200 12,8800 12,4200 250.944 ,00
    15/12/2020 12,4200 -3,27% 12,8400 13,0000 12,3600 714.606 ,00
    14/12/2020 12,8400 -3,75% 13,3400 13,6600 12,8400 3.119.876 ,00
    11/12/2020 13,3400 4,38% 12,7800 13,3400 12,7800 3.503.381 ,00
    10/12/2020 12,7800 -0,62% 12,9600 12,9600 12,7000 55.996 ,00
    09/12/2020 12,8600 1,42% 12,9800 12,9800 12,6200 60.433 ,00
    08/12/2020 12,6800 1,12% 12,5000 12,7200 12,4800 54.102 ,00
    07/12/2020 12,5400 -2,03% 12,8000 12,8400 12,3200 81.392 ,00
    04/12/2020 12,8000 -0,78% 12,8200 13,0000 12,7800 156.950 ,00
    03/12/2020 12,9000 -1,53% 12,8400 13,0200 12,8200 40.913 ,00
    02/12/2020 13,1000 0,77% 13,3000 13,3000 12,9000 117.023 ,00
    01/12/2020 13,0000 0,15% 12,8600 13,3800 12,8600 103.177 ,00
    30/11/2020 12,9800 0,00% 12,9800 13,0400 12,7800 99.692 ,00
    27/11/2020 12,9800 -0,76% 13,1000 13,1800 12,8000 62.231 ,00
    26/11/2020 13,0800 4,14% 12,6000 13,2200 12,4800 180.022 ,00
    25/11/2020 12,5600 0,48% 12,5000 12,5800 12,3600 63.973 ,00
    24/11/2020 12,5000 4,17% 12,0000 12,5000 11,9400 66.715 ,00
    23/11/2020 12,0000 0,84% 11,9000 12,0000 11,8400 33.989 ,00
    20/11/2020 11,9000 0,17% 11,8600 12,0000 11,8200 78.790 938.699,10
    19/11/2020 11,8800 -0,17% 11,6800 11,8800 11,6800 69.221 817.844,08
    18/11/2020 11,9000 1,71% 11,7000 11,9000 11,7000 110.648 1.304.945,92
    17/11/2020 11,7000 -0,68% 11,7800 11,8600 11,6800 37.881 445.565,72
    16/11/2020 11,7800 2,43% 11,5600 11,8800 11,5600 54.391 640.010,58
    13/11/2020 11,5000 -1,20% 11,5800 11,5800 11,3200 40.517 463.270,84
    12/11/2020 11,6400 0,34% 11,4000 11,6400 11,3800 71.069 820.097,74
    11/11/2020 11,6000 -1,53% 11,8000 11,8400 11,5400 56.062 651.099,30
    10/11/2020 11,7800 -1,83% 12,0000 12,0200 11,6000 45.887 539.126,16
    09/11/2020 12,0000 5,45% 11,5200 12,0400 11,5200 87.488 1.042.037,36
    06/11/2020 11,3800 -1,04% 11,6000 11,6400 11,3200 24.304 278.077,28
    05/11/2020 11,5000 -0,17% 11,5200 11,6400 11,3400 30.962 355.212,80
    04/11/2020 11,5200 -3,19% 11,7200 11,8200 11,5200 31.928 371.001,20
    03/11/2020 11,9000 4,39% 11,6600 11,9000 11,4200 65.187 762.911,68
    02/11/2020 11,4000 -0,35% 11,4400 11,5800 11,3000 35.724 407.486,66
    30/10/2020 11,4400 1,24% 11,3000 11,6400 11,1800 105.547 1.203.537,26
    29/10/2020 11,3000 -5,36% 11,5400 11,6600 11,2000 127.860 1.448.384,52
    27/10/2020 11,9400 2,05% 11,8000 11,9400 11,5000 61.259 717.791,64
    26/10/2020 11,7000 -1,68% 11,9000 11,9000 11,6200 74.623 880.593,98
    23/10/2020 11,9000 -0,50% 12,0800 12,0800 11,7200 36.748 436.527,92
    22/10/2020 11,9600 -0,17% 11,9000 12,1400 11,8800 192.742 2.306.455,12
    21/10/2020 11,9800 0,67% 11,9200 11,9800 11,9000 76.619 915.551,28
    20/10/2020 11,9000 0,00% 11,9200 11,9600 11,8000 34.056 404.389,08
    19/10/2020 11,9000 0,34% 11,9600 11,9600 11,7000 42.039 498.786,90
    16/10/2020 11,8600 -0,34% 11,8800 11,9400 11,7800 45.604 541.067,32
    15/10/2020 11,9000 0,00% 11,7000 11,9000 11,7000 49.315 583.745,34
    14/10/2020 11,9000 0,85% 11,8400 11,9000 11,7400 63.490 752.098,36
    13/10/2020 11,8000 -0,67% 11,8800 11,8800 11,7400 60.261 711.417,74
    12/10/2020 11,8800 -0,17% 11,9200 11,9400 11,6600 107.320 1.267.989,24
    09/10/2020 11,9000 0,85% 11,6200 11,9000 11,6200 398.736 4.705.392,94
    08/10/2020 11,8000 3,51% 11,4000 11,9400 11,3800 172.258 2.015.627,04
    07/10/2020 11,4000 -0,70% 11,5800 11,5800 11,2600 78.484 890.187,32
    06/10/2020 11,4800 1,59% 11,3000 11,5800 11,2000 143.938 1.639.951,08
    05/10/2020 11,3000 -0,35% 11,5800 11,5800 11,2000 121.076 1.369.040,10
    02/10/2020 11,3400 0,35% 11,1800 11,3400 11,1200 80.672 904.773,42
    01/10/2020 11,3000 -0,88% 11,5800 11,5800 11,2800 86.839 985.026,38
    30/9/2020 11,4000 1,79% 11,2000 11,4200 11,0000 112.556 1.274.845,72
    29/9/2020 11,2000 0,36% 11,1000 11,3000 11,0400 162.963 1.814.509,52
    28/9/2020 11,1600 1,45% 11,1800 11,2000 10,9000 139.535 1.538.113,74
    25/9/2020 11,0000 0,00% 10,9400 11,2400 10,8400 42.223 463.625,02
    24/9/2020 11,0000 0,18% 10,8200 11,2000 10,8200 70.242 774.116,62
    23/9/2020 10,9800 -1,96% 11,1000 11,2200 10,9200 130.227 1.434.048,00
    22/9/2020 11,2000 -1,41% 11,3400 11,3600 11,0800 130.205 1.459.011,40
    21/9/2020 11,3600 -2,91% 11,7000 11,7000 11,0600 138.628 1.562.329,24
    18/9/2020 11,7000 0,17% 11,6800 11,9000 11,5600 275.454 3.221.831,30
    17/9/2020 11,6800 -0,17% 11,5200 11,8000 11,5200 137.739 1.609.227,98
    16/9/2020 11,7000 1,21% 11,5600 11,8200 11,4600 105.894 1.232.286,06
    15/9/2020 11,5600 0,52% 11,4600 11,6400 11,4200 85.610 987.565,18
    14/9/2020 11,5000 -0,52% 11,8600 11,8600 11,4800 126.796 1.469.302,74
    11/9/2020 11,5600 -0,17% 11,5800 11,8400 11,4800 131.453 1.519.166,87
    10/9/2020 11,5800 -2,69% 11,9200 11,9200 11,5400 220.366 2.568.845,73
    09/9/2020 11,9000 -0,17% 11,8000 11,9200 11,6600 97.999 1.157.756,96
    08/9/2020 11,9200 -0,67% 11,9000 12,0200 11,8000 289.413 3.426.174,08
    07/9/2020 12,0000 0,00% 12,1800 12,1800 11,9600 97.280 1.171.708,02

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΓ 0,0680 21,86 % 0,0122 8.164.656
    ΒΙΟΤ 0,2680 7,20 % 0,0180 1.575
    ΑΛΜΥ 2,5150 5,01 % 0,1200 77.003
    ΙΝΚΑΤ 1,5800 4,64 % 0,0700 946.947
    ΜΕΝΤΙ 3,8500 4,62 % 0,1700 505
    ΚΟΡΔΕ 0,5200 4,21 % 0,0210 54.723
    ΕΛΙΝ 2,0400 4,08 % 0,0800 5.475
    ΚΛΜ 0,8280 4,02 % 0,0320 101.613
    ΕΛΒΕ 5,0000 3,73 % 0,1800 168
    ΙΚΤΙΝ 0,5980 3,28 % 0,0190 22.360
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΒΙΣ 0,2280 -9,52 % -0,0240 1.100
    ΜΟΥΖΚ 0,6960 -1,97 % -0,0140 300
    ΜΟΝΤΑ 0,6900 -1,71 % -0,0120 4.020
    ΑΝΔΡΟ 6,5000 -1,52 % -0,1000 114
    ΕΕΕ 22,2000 -1,25 % -0,2800 17.101
    ΒΙΟΚΑ 1,6500 -1,20 % -0,0200 2.830
    ΛΑΒΙ 0,4340 -1,14 % -0,0050 69.458
    ΟΛΥΜΠ 2,0600 -0,96 % -0,0200 17.023
    ΚΥΡΙΟ 1,0800 -0,92 % -0,0100 745
    ΕΛΛ 17,1000 -0,87 % -0,1500 253
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 1,9000 1,55 % 0,0290 3.399.632
    ΟΤΕ 14,4800 0,49 % 0,0700 2.766.695
    ΜΠΕΛΑ 16,4500 0,92 % 0,1500 2.597.701
    ΑΛΦΑ 1,2800 0,00 % 0,0000 2.294.608
    ΟΠΑΠ 13,7900 -0,22 % -0,0300 1.786.314
    ΔΕΗ 7,4900 1,22 % 0,0900 1.661.978
    ΙΝΚΑΤ 1,5800 4,64 % 0,0700 1.463.796
    ΕΥΡΩΒ 1,3135 2,18 % 0,0280 1.371.932
    ΤΕΝΕΡΓ 19,8000 -0,75 % -0,1500 1.328.000
    ΜΥΤΙΛ 24,0000 0,84 % 0,2000 807.413
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,0680 21,86 % 8.164.656 518,6χιλ.
    ΑΛΦΑ 1,2800 0,00 % 1.778.897 2,29εκ.
    ΠΕΙΡ 1,9000 1,55 % 1.777.383 3,40εκ.
    ΕΥΡΩΒ 1,3135 2,18 % 1.040.547 1,37εκ.
    ΙΝΚΑΤ 1,5800 4,64 % 946.947 1,46εκ.
    ΔΕΗ 7,4900 1,22 % 221.513 1,66εκ.
    ΟΤΕ 14,4800 0,49 % 190.941 2,77εκ.
    ΑΤΤ 0,1420 0,42 % 179.912 25.746
    ΕΤΕ 4,4560 0,52 % 168.008 750,5χιλ.
    ΕΧΑΕ 3,9850 1,01 % 166.827 667,2χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΜΙΓ 0,0680 21,86 % 8.164.656 0,87 %
    ΙΝΚΑΤ 1,5800 4,64 % 946.947 0,59 %
    ΕΧΑΕ 3,9850 1,01 % 166.827 0,28 %
    ΚΟΡΔΕ 0,5200 4,21 % 54.723 0,26 %
    ΚΛΜ 0,8280 4,02 % 101.613 0,25 %
    ΑΛΜΥ 2,5150 5,01 % 77.003 0,24 %
    ΕΚΤΕΡ 1,5700 1,95 % 16.721 0,15 %
    ΠΕΙΡ 1,9000 1,55 % 1.777.383 0,14 %
    ΕΣΥΜΒ 0,6200 1,31 % 17.480 0,12 %
    ΜΠΕΛΑ 16,4500 0,92 % 157.154 0,12 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΙΓ 0,0680 21,86 % 8.164.656 16,13 %
    ΒΙΟΤ 0,2680 7,20 % 1.575 9,70 %
    ΕΛΓΕΚ 0,4090 -0,24 % 2.605 7,07 %
    ΚΟΡΔΕ 0,5200 4,21 % 54.723 7,01 %
    ΙΝΚΑΤ 1,5800 4,64 % 947.447 6,09 %
    ΕΛΒΕ 5,0000 3,73 % 168 4,20 %
    ΕΠΣΙΛ 6,9400 1,17 % 4.711 4,08 %
    ΑΛΜΥ 2,5150 5,01 % 77.003 3,97 %
    ΕΛΙΝ 2,0400 4,08 % 5.475 3,57 %
    ΣΑΝΜΕΖΖ 0,1150 2,40 % 60.623 3,38 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%