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.%