Συνεχης ενημερωση

ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ Α.Β.Ε.Τ.Ε. (ΤΕΝΕΡΓ)

18,9000 €

0,2000 (1,07%)

Άνοιγμα 18,7000
Υψηλό 19,1200
Χαμηλό 18,6300

Όγκος 226.361
Τζίρος 4.282.183 €
Πράξεις 1.330

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/9/2020	11,9200	-0,67%	11,9000	12,0200	11,8000	289.413	3.426.174,08
07/9/2020	12,0000	0,50%	12,1800	12,1800	11,9600	97.280	1.171.708,02
04/9/2020	11,9400	-0,50%	11,8400	11,9800	11,8000	166.280	1.981.079,78
03/9/2020	12,0000	0,00%	12,0200	12,0600	11,9000	43.678	524.441,88
02/9/2020	12,0000	0,84%	11,9000	12,0400	11,8000	90.424	1.081.340,30
01/9/2020	11,9000	0,34%	11,8200	12,0200	11,7600	82.127	976.653,20
31/8/2020	11,8600	0,00%	11,8000	12,0400	11,7000	119.014	1.412.021,00
28/8/2020	11,8600	-0,67%	11,8600	11,9400	11,8000	129.132	1.531.767,34
27/8/2020	11,9400	1,19%	11,8000	12,0600	11,7800	119.427	1.424.589,30
26/8/2020	11,8000	4,42%	11,2400	11,8000	11,1800	128.658	1.473.171,32
25/8/2020	11,3000	-2,25%	11,5800	11,6800	11,2200	106.182	1.205.225,70
24/8/2020	11,5600	-0,52%	11,6000	11,7000	11,5400	91.902	1.066.114,48
21/8/2020	11,6200	-0,51%	11,5600	11,6200	11,4600	119.194	1.376.312,30
20/8/2020	11,6800	0,69%	11,5000	11,6800	11,3000	65.609	754.179,42
19/8/2020	11,6000	-1,53%	11,6000	11,7000	11,5200	48.394	562.583,44
18/8/2020	11,7800	0,00%	11,7800	11,8000	11,5000	65.943	768.660,76
17/8/2020	11,7800	-0,84%	11,8000	11,8000	11,4800	42.038	489.974,90
14/8/2020	11,8800	1,19%	11,7400	11,8800	11,5200	46.920	550.560,18
13/8/2020	11,7400	0,51%	11,4800	11,8200	11,4800	40.889	477.513,54
12/8/2020	11,6800	0,00%	11,5200	11,6800	11,3200	135.928	1.559.402,72
11/8/2020	11,6800	-2,67%	11,8600	11,8600	11,5800	165.453	1.933.290,34
10/8/2020	12,0000	2,21%	11,7400	12,4000	11,5000	186.651	2.219.089,92
07/8/2020	11,7400	0,69%	11,6600	11,7600	11,5400	53.415	622.713,54
06/8/2020	11,6600	0,87%	11,5400	11,8200	11,5400	62.720	734.321,06
05/8/2020	11,5600	3,21%	11,2400	11,6200	11,2400	134.671	1.543.018,20
04/8/2020	11,2000	1,82%	11,0000	11,2000	10,8200	63.432	702.290,48
03/8/2020	11,0000	-0,36%	11,0400	11,1400	10,9800	30.934	340.652,24
31/7/2020	11,0400	2,60%	10,7400	11,1400	10,7400	96.059	1.050.084,90
30/7/2020	10,7600	-0,37%	10,7000	10,8600	10,6000	42.833	460.856,48
29/7/2020	10,8000	0,37%	10,7000	10,8600	10,7000	72.330	779.413,20
28/7/2020	10,7600	2,09%	10,6400	10,7600	10,6000	43.378	464.591,80
27/7/2020	10,5400	-2,23%	10,7800	10,7800	10,5400	33.995	361.647,72
24/7/2020	10,7800	0,75%	10,4800	10,7800	10,4800	87.754	936.682,88
23/7/2020	10,7000	0,38%	10,6600	10,7400	10,5200	51.963	553.014,42
22/7/2020	10,6600	1,52%	10,4200	10,6600	10,4200	84.746	891.732,76
21/7/2020	10,5000	-2,60%	10,8000	10,8600	10,3800	220.437	2.349.967,54
20/7/2020	10,7800	1,70%	10,7400	10,7800	10,5200	44.765	477.112,36
17/7/2020	10,6000	1,15%	10,5000	10,8200	10,3600	129.291	1.378.882,94
16/7/2020	10,4800	3,76%	10,2600	10,7000	10,1400	119.967	1.254.881,64
15/7/2020	10,1000	2,02%	9,9400	10,3600	9,9200	155.238	1.556.077,32
14/7/2020	9,9000	-0,50%	9,8800	9,9500	9,8400	43.352	428.854,24
13/7/2020	9,9500	0,30%	9,9200	10,0000	9,7200	58.837	582.110,27
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	594.206,00
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	0,00%	6,9500	7,0000	6,9000	64.382	447.804,35

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΤ	0,1820	30,00 %	0,0420	4.613.642
ΦΡΙΓΟ	0,1110	12,12 %	0,0120	2.666.305
ΚΥΡΙΟ	1,2000	7,14 %	0,0800	11.200
ΝΤΟΠΛΕΡ	0,7500	7,14 %	0,0500	20.490
DIMAND	13,6500	7,06 %	0,9000	527.219
ΜΑΘΙΟ	0,6950	6,92 %	0,0450	3.082
ΜΙΝ	0,5000	6,38 %	0,0300	3.070
ΕΛΛΑΚΤΩΡ	2,1800	6,34 %	0,1300	167.456
ΠΡΕΜΙΑ	1,2000	6,19 %	0,0700	352.397
ΙΝΤΚΑ	1,9240	5,37 %	0,0980	406.689

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΤΙΚΑ	1,9750	-10,23 %	-0,2250	553.733
ΒΙΣ	0,1860	-9,71 %	-0,0200	56.000
ΙΝΤΕΡΚΟ	6,3000	-3,82 %	-0,2500	250
ΑΝΕΚ	0,1780	-2,73 %	-0,0050	492.333
ΕΤΕ	4,3800	-2,56 %	-0,1150	1.217.672
ΚΟΡΔΕ	0,5360	-2,55 %	-0,0140	42.592
ΚΡΙ	6,2000	-2,52 %	-0,1600	5.165
ΜΟΝΤΑ	0,6740	-2,32 %	-0,0160	34.244
ΔΟΜΙΚ	0,7740	-2,27 %	-0,0180	11.634
ΓΕΚΤΕΡΝΑ	11,9400	-2,13 %	-0,2600	266.090

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	1,3200	0,00 %	0,0000	25.097.911
ΟΠΑΠ	14,4600	4,03 %	0,5600	12.419.443
ΑΛΦΑ	1,2550	-0,40 %	-0,0050	8.142.458
ΠΕΙΡ	1,9000	-0,86 %	-0,0165	8.097.148
DIMAND	13,6500	7,06 %	0,9000	6.248.563
ΟΤΕ	14,5500	0,97 %	0,1400	6.218.145
ΜΠΕΛΑ	16,8100	1,88 %	0,3100	5.850.540
ΕΤΕ	4,3800	-2,56 %	-0,1150	5.389.296
ΜΟΗ	22,7600	1,61 %	0,3600	5.234.089
ΜΥΤΙΛ	24,0000	-0,50 %	-0,1200	4.815.164

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΜΙΓ	0,0760	4,83 %	20.256.699	1,66εκ.
ΕΥΡΩΒ	1,3200	0,00 %	18.897.162	25,10εκ.
ΑΛΦΑ	1,2550	-0,40 %	6.493.589	8,14εκ.
ΑΤΤ	0,1820	30,00 %	4.613.642	800,9χιλ.
ΠΕΙΡ	1,9000	-0,86 %	4.267.102	8,10εκ.
ΦΡΙΓΟ	0,1110	12,12 %	2.666.305	277,2χιλ.
ΕΤΕ	4,3800	-2,56 %	1.217.672	5,39εκ.
ΚΛΜ	0,9200	4,55 %	1.212.336	1,11εκ.
ΙΝΚΑΤ	1,6660	4,00 %	943.875	1,55εκ.
ΟΠΑΠ	14,4600	4,03 %	866.958	12,42εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΣΥΜΒ	0,6380	4,25 %	621.095	4,19 %
ΚΛΜ	0,9200	4,55 %	1.212.336	3,01 %
DIMAND	13,6500	7,06 %	527.219	2,82 %
ΜΙΓ	0,0760	4,83 %	20.256.699	2,16 %
ΦΡΙΓΟ	0,1110	12,12 %	2.666.305	0,75 %
ΙΝΚΑΤ	1,6660	4,00 %	943.875	0,59 %
ΕΧΑΕ	3,9400	-1,50 %	317.725	0,53 %
ΕΥΡΩΒ	1,3200	0,00 %	18.897.162	0,51 %
ΙΝΤΚΑ	1,9240	5,37 %	406.689	0,49 %
ΠΡΕΜΙΑ	1,2000	6,19 %	352.397	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΤΤ	0,1820	30,00 %	4.613.642	22,86 %
ΜΙΓ	0,0760	4,83 %	20.256.699	19,45 %
ΒΙΝΤΑ	3,0200	0,00 %	39	18,54 %
ΚΥΡΙΟ	1,2000	7,14 %	11.200	11,61 %
ΦΡΙΓΟ	0,1110	12,12 %	2.666.305	11,11 %
ΑΤΤΙΚΑ	1,9750	-10,23 %	553.733	10,68 %
ΠΡΕΜΙΑ	1,2000	6,19 %	352.397	10,62 %
ΝΤΟΠΛΕΡ	0,7500	7,14 %	20.490	10,00 %
ΛΑΝΑΚ	0,9440	0,43 %	3.947	9,15 %
ΚΕΚΡ	1,2540	4,67 %	10.189	9,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%