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
26/6/2019	7,0300	0,72%	6,9100	7,0300	6,9100	214.448	1.495.981,35
25/6/2019	6,9800	-0,29%	6,9500	7,0000	6,9000	64.382	447.804,35
24/6/2019	7,0000	-0,71%	7,0600	7,0900	6,9300	47.747	336.190,34
21/6/2019	7,0500	2,77%	6,7500	7,0500	6,7400	152.866	1.048.830,79
20/6/2019	6,8600	0,59%	6,8200	6,9600	6,7800	95.227	650.327,67
19/6/2019	6,8200	-1,16%	6,9000	6,9400	6,8100	149.550	1.025.550,08
18/6/2019	6,9000	-1,29%	6,9300	6,9500	6,8800	93.309	643.678,66
14/6/2019	6,9900	0,29%	6,9300	7,0000	6,9000	63.987	443.989,36
13/6/2019	6,9700	-1,13%	7,0500	7,1300	6,9700	161.179	1.133.522,23
12/6/2019	7,0500	-0,14%	7,0200	7,0900	7,0000	153.338	1.078.829,96
11/6/2019	7,0600	0,86%	7,0000	7,1000	6,9900	447.202	3.151.677,94
10/6/2019	7,0000	0,14%	6,9200	7,0400	6,9200	215.938	1.511.310,08
07/6/2019	6,9900	0,58%	6,8900	6,9900	6,8500	142.608	983.700,27
06/6/2019	6,9500	-0,14%	6,8900	6,9800	6,8900	106.192	737.504,08
05/6/2019	6,9600	1,02%	6,8500	6,9700	6,8500	76.261	526.078,89
04/6/2019	6,8900	-0,58%	6,8800	6,9400	6,7900	133.974	916.860,33
03/6/2019	6,9300	-0,14%	6,8700	6,9800	6,8700	140.289	971.791,75
31/5/2019	6,9400	0,58%	6,8600	6,9500	6,8300	219.573	1.516.919,29
30/5/2019	6,9000	0,73%	6,8600	6,9000	6,7800	145.515	995.211,12
29/5/2019	6,8500	-2,14%	6,9700	7,0600	6,8200	105.082	727.482,17
28/5/2019	7,0000	-0,14%	6,9800	7,0400	6,9400	267.057	1.868.654,94
27/5/2019	7,0100	3,55%	6,9100	7,0100	6,7700	204.379	1.425.708,75
24/5/2019	6,7700	0,45%	6,6900	6,7900	6,6900	98.125	655.814,89
23/5/2019	6,7400	-0,15%	6,6900	6,7500	6,6900	40.197	270.363,18
22/5/2019	6,7500	0,00%	6,7100	6,7700	6,6900	27.296	183.766,51
21/5/2019	6,7500	0,00%	6,6800	6,7700	6,6800	38.511	259.700,24
20/5/2019	6,7500	-0,15%	6,7000	6,7800	6,6700	54.778	367.497,27
17/5/2019	6,7600	1,05%	6,6500	6,7900	6,6500	80.328	542.785,62
16/5/2019	6,6900	1,06%	6,6000	6,7000	6,5700	147.134	975.558,44
15/5/2019	6,6200	-1,05%	6,6400	6,7100	6,6200	76.039	505.412,25
14/5/2019	6,6900	0,00%	6,6100	6,6900	6,6000	63.428	420.865,26
13/5/2019	6,6900	-0,45%	6,7000	6,7700	6,6200	58.550	389.788,95
10/5/2019	6,7200	-0,30%	6,8100	6,8200	6,7100	111.438	751.702,31
09/5/2019	6,7400	-1,32%	6,7800	6,8300	6,7100	58.401	393.794,77
08/5/2019	6,8300	-0,73%	6,8200	6,8700	6,8000	51.421	351.252,66
07/5/2019	6,8800	0,58%	6,8500	6,9200	6,8100	94.904	651.247,87
06/5/2019	6,8400	-0,87%	6,8500	6,9000	6,8100	289.699	1.983.237,08
03/5/2019	6,9000	1,77%	6,7700	6,9400	6,7100	191.155	1.291.852,62
02/5/2019	6,7800	-2,31%	6,9800	6,9900	6,7800	109.884	753.118,34
30/4/2019	6,9400	0,58%	6,8500	6,9600	6,8500	49.475	341.347,97
25/4/2019	6,9000	0,00%	6,8800	6,9600	6,8200	56.016	386.483,83
24/4/2019	6,9000	-0,14%	6,9400	7,0400	6,8500	241.646	1.670.168,71
23/4/2019	6,9100	0,58%	6,7900	6,9200	6,7900	145.199	1.000.385,74
18/4/2019	6,8700	0,44%	6,8300	6,9400	6,8000	225.930	1.549.451,62
17/4/2019	6,8400	0,59%	6,7400	6,8600	6,7400	149.293	1.015.434,43
16/4/2019	6,8000	-0,15%	6,8100	6,8100	6,6900	298.709	2.014.772,27
15/4/2019	6,8100	0,29%	6,7900	6,9300	6,7000	173.620	1.184.114,51
12/4/2019	6,7900	2,88%	6,5800	6,8200	6,5700	201.214	1.352.354,03
11/4/2019	6,6000	0,46%	6,5100	6,6000	6,5100	200.619	1.314.535,00
10/4/2019	6,5700	0,46%	6,5000	6,5900	6,4900	92.351	601.678,17
09/4/2019	6,5400	0,62%	6,5000	6,5400	6,4800	103.204	671.770,61
08/4/2019	6,5000	-0,31%	6,5000	6,5500	6,4700	124.812	811.306,41
05/4/2019	6,5200	0,31%	6,4600	6,5200	6,4500	101.857	661.820,91
04/4/2019	6,5000	0,00%	6,4600	6,5200	6,4500	58.224	377.807,51
03/4/2019	6,5000	0,00%	6,5000	6,5400	6,4500	215.966	1.403.866,59
02/4/2019	6,5000	0,78%	6,4500	6,5100	6,4200	127.919	827.162,74
01/4/2019	6,4500	0,00%	6,4500	6,5000	6,4000	69.155	445.479,80
29/3/2019	6,4500	0,62%	6,4700	6,4900	6,4000	63.679	410.050,69
28/3/2019	6,4100	-1,69%	6,4900	6,5700	6,4000	87.493	562.992,46
27/3/2019	6,5200	-0,15%	6,5000	6,5900	6,4700	158.860	1.035.966,08
26/3/2019	6,5300	0,77%	6,4800	6,5700	6,4400	86.145	561.675,69
22/3/2019	6,4800	-1,07%	6,5500	6,6400	6,4700	183.007	1.198.762,55
21/3/2019	6,5500	1,87%	6,4100	6,5500	6,4100	47.288	308.128,25
20/3/2019	6,4300	1,10%	6,2800	6,4800	6,2600	188.559	1.192.278,75
19/3/2019	6,3600	-1,70%	6,4300	6,4800	6,3600	16.388	105.036,76
18/3/2019	6,4700	-0,46%	6,5800	6,5800	6,4500	43.472	282.418,56
15/3/2019	6,5000	-0,15%	6,5200	6,5500	6,4300	244.001	1.586.327,06
14/3/2019	6,5100	0,62%	6,4100	6,6000	6,4100	155.428	1.012.483,54
13/3/2019	6,4700	0,15%	6,4100	6,5000	6,4100	40.886	263.554,34
12/3/2019	6,4600	0,31%	6,4100	6,4900	6,4000	46.220	297.628,53
08/3/2019	6,4400	-0,92%	6,5000	6,5000	6,4000	34.769	223.525,73
07/3/2019	6,5000	-0,46%	6,5300	6,5800	6,4500	118.332	772.000,33
06/3/2019	6,5300	0,93%	6,4700	6,5600	6,4700	80.772	525.117,86
05/3/2019	6,4700	1,09%	6,4400	6,4700	6,3600	403.529	2.584.896,11
04/3/2019	6,4000	-1,54%	6,5000	6,5400	6,3700	54.408	351.594,82
01/3/2019	6,5000	-1,52%	6,5500	6,6100	6,4900	48.961	319.144,99
28/2/2019	6,6000	0,00%	6,6000	6,6500	6,4700	233.399	1.526.956,29
27/2/2019	6,6000	-0,45%	6,6300	6,7200	6,5800	103.624	688.741,46
26/2/2019	6,6300	-0,15%	6,6400	6,7800	6,5900	118.921	795.333,00
25/2/2019	6,6400	2,00%	6,5100	6,6800	6,4400	188.405	1.232.363,95
22/2/2019	6,5100	-0,61%	6,5400	6,5500	6,4600	99.712	650.485,10
21/2/2019	6,5500	-0,76%	6,6000	6,6000	6,5000	105.832	695.108,53
20/2/2019	6,6000	3,12%	6,4000	6,7400	6,3400	254.787	1.680.620,85
19/2/2019	6,4000	-0,31%	6,4100	6,4600	6,3700	43.139	277.527,51
18/2/2019	6,4200	0,00%	6,3800	6,4400	6,3800	13.327	85.524,61
15/2/2019	6,4200	-0,16%	6,4000	6,4500	6,3900	59.809	384.269,30
14/2/2019	6,4300	1,26%	6,3500	6,4400	6,3500	36.604	234.799,18
13/2/2019	6,3500	2,09%	6,2000	6,3600	6,1900	243.933	1.530.144,28
12/2/2019	6,2200	-0,96%	6,2400	6,2800	6,2200	15.996	99.877,89
11/2/2019	6,2800	-0,16%	6,2900	6,3200	6,2500	37.143	233.900,30
08/2/2019	6,2900	0,48%	6,2600	6,4400	6,2400	255.831	1.617.222,26
07/2/2019	6,2600	0,97%	6,2200	6,2600	6,1600	495.214	3.065.347,47
06/2/2019	6,2000	0,00%	6,2000	6,3300	6,1500	509.767	3.176.014,64
05/2/2019	6,2000	4,03%	5,9600	6,2000	5,9300	224.408	1.361.582,92
04/2/2019	5,9600	1,02%	5,9000	5,9600	5,8700	51.869	306.934,38
01/2/2019	5,9000	-0,84%	5,9500	5,9700	5,8800	57.445	340.182,09
31/1/2019	5,9500	0,34%	5,9300	5,9500	5,8800	48.417	286.518,50
30/1/2019	5,9300	0,51%	5,9000	5,9400	5,8700	70.774	418.530,90
29/1/2019	5,9000	0,85%	5,8800	5,9000	5,8000	84.660	496.071,05
28/1/2019	5,8500	0,00%	5,8200	5,8900	5,8100	37.127	217.117,75
25/1/2019	5,8500	0,00%	5,8500	5,8900	5,8200	104.543	611.762,62
24/1/2019	5,8500	0,00%	5,8500	5,9100	5,8000	68.085	398.303,65
23/1/2019	5,8500	0,17%	5,7900	5,8700	5,7800	48.562	283.868,48
22/1/2019	5,8400	1,57%	5,7500	5,8700	5,7400	133.410	775.783,31
21/1/2019	5,7500	0,00%	5,8000	5,8200	5,7200	107.165	616.372,12
18/1/2019	5,7500	3,05%	5,5300	5,7800	5,5300	292.344	1.651.172,63
17/1/2019	5,5800	2,57%	5,4600	5,6000	5,4100	129.155	712.352,18
16/1/2019	5,4400	-0,73%	5,5200	5,5200	5,4000	188.237	1.024.466,27
15/1/2019	5,4800	0,18%	5,4800	5,5200	5,4000	52.529	285.749,82
14/1/2019	5,4700	0,00%	5,4200	5,4700	5,3900	100.678	546.656,47
11/1/2019	5,4700	-1,44%	5,5000	5,5800	5,3000	261.125	1.414.110,80
10/1/2019	5,5500	-0,89%	5,6000	5,6000	5,5300	99.757	554.487,97
09/1/2019	5,6000	0,00%	5,5600	5,6300	5,5600	122.958	687.783,74
08/1/2019	5,6000	0,00%	5,6000	5,7000	5,5400	94.872	531.027,88
07/1/2019	5,6000	-1,23%	5,4700	5,6900	5,3800	187.889	1.041.410,76
04/1/2019	5,6700	-0,53%	5,6300	5,8100	5,5900	466.792	2.659.817,06
03/1/2019	5,7000	1,79%	5,6000	5,7300	5,5800	214.420	1.206.311,22
02/1/2019	5,6000	0,00%	5,6000	5,6000	5,5000	65.762	367.477,70
31/12/2018	5,6000	0,00%	5,6000	5,7000	5,5500	83.277	466.734,11
28/12/2018	5,6000	0,00%	5,6600	5,6700	5,5300	274.776	1.570.570,75
27/12/2018	5,6000	-2,95%	5,7700	5,8900	5,5000	347.023	1.950.837,50
21/12/2018	5,7700	0,35%	5,7000	5,7700	5,5700	439.066	2.502.363,68
20/12/2018	5,7500	-0,17%	5,7100	5,8300	5,5800	152.820	874.692,19
19/12/2018	5,7600	-1,37%	5,8400	5,8400	5,7300	168.668	975.453,59
18/12/2018	5,8400	-0,68%	5,7900	5,9200	5,7900	147.171	860.913,81
17/12/2018	5,8800	0,00%	5,8800	5,9300	5,8000	112.207	657.953,11
14/12/2018	5,8800	-2,00%	6,0000	6,0000	5,7800	305.284	1.786.262,85
13/12/2018	6,0000	0,00%	5,9800	6,0300	5,9500	115.473	690.316,09
12/12/2018	6,0000	-0,66%	6,0400	6,0400	5,9800	249.893	1.502.210,87
11/12/2018	6,0400	-0,17%	6,0100	6,0500	5,9800	136.429	819.887,82
10/12/2018	6,0500	0,17%	6,0200	6,0700	5,9900	40.459	243.406,82
07/12/2018	6,0400	0,67%	6,0300	6,0600	5,9800	120.735	726.608,66
06/12/2018	6,0000	-0,83%	6,0500	6,0800	5,9900	92.275	555.937,45
05/12/2018	6,0500	-1,63%	6,1000	6,1500	6,0400	104.299	633.397,43
04/12/2018	6,1500	-0,65%	6,1700	6,2200	6,1300	624.804	3.849.332,82
03/12/2018	6,1900	3,17%	6,0300	6,2400	6,0000	362.977	2.233.743,80
30/11/2018	6,0000	-2,44%	6,0900	6,1400	6,0000	235.701	1.419.014,69
29/11/2018	6,1500	0,33%	6,0900	6,1700	6,0500	80.018	489.412,52
28/11/2018	6,1300	1,16%	6,0000	6,1300	6,0000	35.902	217.932,42
27/11/2018	6,0600	0,17%	6,0500	6,1600	6,0000	110.642	671.717,49
26/11/2018	6,0500	-0,82%	6,0700	6,1400	5,9800	98.421	594.986,50
23/11/2018	6,1000	-0,49%	6,1000	6,1800	6,0600	57.396	350.355,12
22/11/2018	6,1300	-0,49%	6,1600	6,2000	6,0900	40.013	245.122,37
21/11/2018	6,1600	-0,65%	6,1400	6,2100	6,1000	131.031	804.141,66
20/11/2018	6,2000	-0,96%	6,2600	6,2600	6,1400	61.138	378.365,35
19/11/2018	6,2600	0,32%	6,2400	6,3400	6,1400	96.642	604.310,09
16/11/2018	6,2400	0,00%	6,2200	6,2500	6,1900	53.168	330.506,81
15/11/2018	6,2400	0,00%	6,2400	6,2600	6,2000	57.962	360.911,46
14/11/2018	6,2400	0,32%	6,1800	6,2400	6,1400	27.100	167.940,74
13/11/2018	6,2200	0,00%	6,2100	6,2500	6,1900	121.979	757.848,06
12/11/2018	6,2200	0,32%	6,2000	6,2400	6,1600	39.804	247.196,38
09/11/2018	6,2000	1,14%	6,1000	6,2000	6,0700	115.311	707.550,62
08/11/2018	6,1300	0,16%	6,1000	6,1500	6,0600	50.831	310.086,31
07/11/2018	6,1200	0,66%	6,0200	6,1400	6,0200	87.069	532.137,80
06/11/2018	6,0800	0,83%	6,0000	6,1500	6,0000	107.727	654.680,50
05/11/2018	6,0300	0,00%	5,9900	6,0900	5,9500	119.259	717.273,15
02/11/2018	6,0300	-0,17%	6,0100	6,1000	6,0100	86.719	524.094,21
01/11/2018	6,0400	-1,47%	6,1000	6,1300	5,9900	120.246	728.098,24
31/10/2018	6,1300	0,49%	6,1000	6,1700	6,0900	79.331	485.129,58
30/10/2018	6,1000	-0,49%	6,1000	6,1200	5,9800	173.953	1.055.479,34
29/10/2018	6,1300	-0,81%	6,1800	6,2700	6,1100	86.187	530.191,97
26/10/2018	6,1800	0,00%	6,1500	6,1800	6,1100	96.556	594.663,15
25/10/2018	6,1800	0,00%	6,1800	6,1800	6,1000	63.763	392.145,10
24/10/2018	6,1800	-0,32%	6,2000	6,2000	6,1300	93.993	580.996,41
23/10/2018	6,2000	-1,12%	6,2000	6,2500	6,1500	92.325	572.586,64
22/10/2018	6,2700	0,16%	6,2600	6,2800	6,2000	68.593	428.511,31
19/10/2018	6,2600	-0,79%	6,2800	6,3400	6,2100	78.325	490.011,53
18/10/2018	6,3100	1,45%	6,2100	6,3200	6,2000	41.765	261.968,66
17/10/2018	6,2200	0,00%	6,2200	6,3300	6,2000	96.190	599.594,60
16/10/2018	6,2200	3,49%	6,0700	6,2200	6,0100	58.742	359.262,92
15/10/2018	6,0100	-0,99%	6,0700	6,0700	5,9800	116.010	697.269,80
12/10/2018	6,0700	-0,82%	6,0600	6,1300	5,9900	142.001	856.465,94
11/10/2018	6,1200	-0,49%	6,0400	6,1200	5,9800	187.756	1.138.040,57
10/10/2018	6,1500	-1,60%	6,1900	6,2700	6,0400	172.220	1.063.010,72
09/10/2018	6,2500	-1,42%	6,3400	6,3400	6,1900	108.509	678.366,12
08/10/2018	6,3400	-1,25%	6,4200	6,4200	6,2700	97.917	620.083,08
05/10/2018	6,4200	-1,08%	6,4500	6,5000	6,3800	92.329	592.646,44
04/10/2018	6,4900	0,93%	6,4100	6,5000	6,4100	61.143	395.390,24
03/10/2018	6,4300	0,47%	6,4000	6,4800	6,3300	151.392	966.079,25
02/10/2018	6,4000	0,00%	6,4000	6,4100	6,3500	125.588	797.480,46
01/10/2018	6,4000	0,47%	6,3500	6,4100	6,3400	29.748	189.741,16
28/9/2018	6,3700	-1,55%	6,4700	6,5400	6,3300	165.476	1.069.992,51
27/9/2018	6,4700	1,41%	6,4000	6,4800	6,3800	100.681	648.804,89
26/9/2018	6,3800	-0,16%	6,3500	6,4000	6,3300	87.527	556.364,79
25/9/2018	6,3900	1,43%	6,2700	6,4100	6,2500	60.414	383.619,72
24/9/2018	6,3000	-1,25%	6,3700	6,3700	6,1800	160.914	1.006.856,63
21/9/2018	6,3800	0,63%	6,3200	6,4000	6,2800	1.062.514	6.770.332,21
20/9/2018	6,3400	0,96%	6,2800	6,3400	6,2500	146.653	924.011,38
19/9/2018	6,2800	0,32%	6,3200	6,3200	6,2500	211.634	1.329.194,63
18/9/2018	6,2600	0,00%	6,2200	6,2800	6,2100	139.997	873.515,16
17/9/2018	6,2600	-0,16%	6,2300	6,2900	6,2100	124.035	773.149,83
14/9/2018	6,2700	0,48%	6,2100	6,2900	6,2100	110.240	689.846,35
13/9/2018	6,2400	0,16%	6,2300	6,2500	6,2000	105.258	655.057,08
12/9/2018	6,2300	0,81%	6,1800	6,2400	6,1300	339.412	2.109.814,78
11/9/2018	6,1800	0,16%	6,1100	6,1900	6,1100	193.918	1.194.177,02
10/9/2018	6,1700	1,65%	6,1800	6,1800	6,0700	110.221	677.443,50
07/9/2018	6,0700	1,17%	6,0000	6,1100	5,9800	104.979	637.193,00
06/9/2018	6,0000	-2,28%	6,1000	6,1400	5,9500	178.846	1.077.650,39
05/9/2018	6,1400	0,99%	6,0800	6,2600	6,0800	571.014	3.537.320,87
04/9/2018	6,0800	-2,41%	6,2300	6,2400	6,0500	269.750	1.652.735,09
03/9/2018	6,2300	2,13%	6,1000	6,2300	6,0900	225.305	1.398.304,54
31/8/2018	6,1000	0,00%	6,1000	6,2000	6,0500	484.260	2.959.419,49
30/8/2018	6,1000	3,39%	5,9000	6,1300	5,9000	300.841	1.820.037,98
29/8/2018	5,9000	-1,17%	5,9700	5,9700	5,8900	233.709	1.376.371,41
28/8/2018	5,9700	0,00%	5,9700	5,9900	5,8800	356.630	2.125.401,45
27/8/2018	5,9700	3,29%	5,7400	5,9700	5,7400	212.205	1.229.308,19
24/8/2018	5,7800	0,00%	5,7400	5,7800	5,7100	21.358	122.592,71
23/8/2018	5,7800	0,70%	5,7100	5,7800	5,6900	68.244	391.053,60
22/8/2018	5,7400	0,70%	5,7000	5,7400	5,6200	94.584	537.204,99
21/8/2018	5,7000	-0,70%	5,7100	5,7500	5,6500	60.138	342.244,28
20/8/2018	5,7400	0,35%	5,7200	5,7700	5,6900	28.625	164.022,04
17/8/2018	5,7200	0,35%	5,7000	5,7300	5,6600	115.898	660.926,32
16/8/2018	5,7000	-0,35%	5,7200	5,7600	5,6400	58.362	331.531,64
14/8/2018	5,7200	0,35%	5,7000	5,8100	5,6400	170.654	981.008,07
13/8/2018	5,7000	-0,52%	5,7100	5,7600	5,6900	82.563	471.651,87
10/8/2018	5,7300	0,53%	5,7000	5,7800	5,6400	101.228	578.742,89
09/8/2018	5,7000	-0,70%	5,7400	5,7500	5,6900	123.696	706.127,38
08/8/2018	5,7400	-1,20%	5,8000	5,8200	5,7000	60.626	351.026,59
07/8/2018	5,8100	0,52%	5,7900	5,8200	5,7400	135.380	785.890,14
06/8/2018	5,7800	0,70%	5,7500	5,7800	5,7100	59.532	342.473,33
03/8/2018	5,7400	0,88%	5,6900	5,7400	5,6900	131.966	752.740,92
02/8/2018	5,6900	1,61%	5,6000	5,7000	5,5800	150.642	849.398,97
01/8/2018	5,6000	-0,36%	5,6100	5,6400	5,6000	53.110	298.006,66
31/7/2018	5,6200	-1,92%	5,7300	5,7900	5,6200	248.654	1.422.263,78
30/7/2018	5,7300	2,32%	5,5700	5,7300	5,5700	68.909	387.209,37
27/7/2018	5,6000	1,82%	5,5100	5,6000	5,5000	294.043	1.622.684,57
26/7/2018	5,5000	-1,61%	5,6400	5,6800	5,4600	307.451	1.720.657,77
25/7/2018	5,5900	2,76%	5,4000	5,5900	5,4000	80.956	442.006,78
24/7/2018	5,4400	0,55%	5,3800	5,4400	5,3800	43.945	237.597,77
23/7/2018	5,4100	-0,55%	5,4100	5,4100	5,3800	21.500	116.016,06
20/7/2018	5,4400	1,30%	5,3600	5,4400	5,3600	69.817	377.022,77
19/7/2018	5,3700	-0,56%	5,3900	5,4000	5,3500	174.749	927.510,93
18/7/2018	5,4000	-0,55%	5,4500	5,4800	5,3900	247.687	1.346.770,91
17/7/2018	5,4300	1,50%	5,3500	5,4300	5,3300	395.095	2.112.310,84
16/7/2018	5,3500	2,88%	5,2000	5,3700	5,2000	164.353	864.514,98
13/7/2018	5,2000	0,97%	5,1000	5,2000	5,1000	38.638	199.533,75
12/7/2018	5,1500	-0,19%	5,1600	5,1700	5,1200	36.872	189.664,17
11/7/2018	5,1600	-0,39%	5,1800	5,1800	5,1300	33.243	171.345,02
10/7/2018	5,1800	-0,19%	5,1600	5,1800	5,1200	42.715	220.193,76
09/7/2018	5,1900	0,39%	5,1700	5,2000	5,1500	12.742	65.850,59
06/7/2018	5,1700	-0,58%	5,2300	5,2300	5,1400	13.048	67.424,27
05/7/2018	5,2000	0,00%	5,1600	5,2300	5,1600	23.497	122.085,71
04/7/2018	5,2000	0,78%	5,1600	5,2000	5,1500	63.455	328.630,48
03/7/2018	5,1600	0,58%	5,1400	5,1700	5,1300	70.127	361.163,23
02/7/2018	5,1300	4,06%	5,0100	5,1500	4,9300	113.604	579.720,34
29/6/2018	4,9300	-0,96%	4,9970	5,0070	4,9300	65.064	322.170,57
28/6/2018	4,9780	-2,07%	5,0450	5,0740	4,9110	57.293	284.764,67
27/6/2018	5,0830	0,75%	5,0450	5,1020	5,0070	51.804	263.063,41
26/6/2018	5,0450	0,38%	5,0260	5,0640	5,0160	49.906	251.483,51
25/6/2018	5,0260	0,38%	4,9590	5,0640	4,9590	26.691	134.092,03
22/6/2018	5,0070	0,00%	5,0070	5,0540	4,9780	79.658	399.271,46
21/6/2018	5,0070	1,17%	4,9490	5,0070	4,9200	87.601	435.251,55
20/6/2018	4,9490	0,77%	4,9110	4,9490	4,8920	82.758	407.155,22
19/6/2018	4,9110	-0,39%	4,9010	4,9200	4,8630	31.021	151.795,16
18/6/2018	4,9300	0,98%	4,8820	4,9300	4,8530	49.587	242.608,58
15/6/2018	4,8820	1,18%	4,8820	4,8820	4,8060	162.508	786.579,25
14/6/2018	4,8250	-0,78%	4,7960	4,8730	4,7960	113.594	549.261,06
13/6/2018	4,8630	-0,39%	4,8820	4,8820	4,8060	100.143	484.769,32
12/6/2018	4,8820	0,99%	4,8340	4,8920	4,8250	103.013	501.394,43
11/6/2018	4,8340	-1,37%	4,9010	4,9110	4,8250	72.984	353.935,73
08/6/2018	4,9010	-0,79%	4,9400	4,9400	4,8630	48.103	234.908,29
07/6/2018	4,9400	0,59%	4,9110	4,9400	4,8820	50.961	250.450,27
06/6/2018	4,9110	-0,77%	4,9490	4,9490	4,8730	87.169	426.433,81
05/6/2018	4,9490	1,37%	4,8530	4,9490	4,8530	118.574	580.766,66
04/6/2018	4,8820	0,99%	4,8530	4,9200	4,8150	110.927	538.272,23
01/6/2018	4,8340	2,63%	4,7770	4,8530	4,7100	171.478	825.082,98
31/5/2018	4,7100	-1,59%	4,8340	4,8530	4,7100	211.257	1.000.696,54
30/5/2018	4,7860	0,08%	4,8440	4,8440	4,7720	184.339	881.995,99
29/5/2018	4,7820	-1,87%	4,8630	4,8630	4,7050	242.322	1.151.522,65
25/5/2018	4,8730	-2,11%	4,9780	5,0160	4,8730	133.560	659.252,90
24/5/2018	4,9780	0,97%	4,9680	5,0160	4,9300	202.479	1.007.311,47
23/5/2018	4,9300	0,00%	4,9590	5,0160	4,8920	314.109	1.554.754,91
22/5/2018	4,9300	0,98%	4,8820	4,9870	4,8730	382.876	1.884.378,22
21/5/2018	4,8820	0,60%	4,8920	4,9010	4,8530	209.006	1.020.241,37
18/5/2018	4,8530	-0,59%	4,8440	4,8920	4,8440	62.869	306.275,31
17/5/2018	4,8820	0,00%	4,8820	4,9110	4,8630	42.539	207.733,35
16/5/2018	4,8820	0,00%	4,9010	4,9010	4,8340	29.886	145.425,38
15/5/2018	4,8820	0,39%	4,8730	4,9300	4,8440	115.198	561.970,81
14/5/2018	4,8630	-0,21%	4,8730	4,8820	4,8340	60.784	295.402,88
11/5/2018	4,8730	-0,18%	4,8250	4,8820	4,8250	118.223	573.123,54
10/5/2018	4,8820	0,00%	4,8820	4,8820	4,8440	32.806	159.814,29
09/5/2018	4,8820	0,00%	4,8820	4,8920	4,8250	81.303	393.764,24
08/5/2018	4,8820	-0,39%	4,9010	4,9200	4,7340	100.830	487.421,29
07/5/2018	4,9010	0,39%	4,8820	4,9300	4,7770	52.410	255.416,15
04/5/2018	4,8820	-0,97%	4,9010	4,9680	4,8820	92.225	452.477,88
03/5/2018	4,9300	-1,91%	5,0260	5,0260	4,8730	142.188	701.125,21
02/5/2018	5,0260	2,55%	4,9010	5,0830	4,9010	140.332	705.787,24
30/4/2018	4,9010	0,00%	4,9010	4,9010	4,8630	112.028	547.383,56
27/4/2018	4,9010	-4,46%	4,9200	4,9300	4,8630	115.358	563.620,05
26/4/2018	5,1300	4,67%	5,1400	5,1400	5,0900	116.785	595.816,89
25/4/2018	4,9010	0,39%	4,8150	4,9200	4,8150	52.911	258.174,38
24/4/2018	4,8820	0,00%	4,8820	4,8820	4,8150	41.962	203.572,68
23/4/2018	4,8820	0,00%	4,9010	4,9200	4,8250	68.637	334.730,38
20/4/2018	4,8820	0,00%	4,8150	4,8920	4,7670	145.330	703.408,37
19/4/2018	4,8820	-0,97%	4,9300	4,9590	4,8340	185.279	906.834,74
18/4/2018	4,9300	-0,58%	4,9590	4,9590	4,8920	89.558	440.663,63
17/4/2018	4,9590	1,18%	4,9200	4,9590	4,8440	69.785	343.642,05
16/4/2018	4,9010	0,00%	4,9010	4,9780	4,8630	70.126	344.504,03
13/4/2018	4,9010	0,00%	4,9200	4,9300	4,8530	86.776	424.139,80
12/4/2018	4,9010	0,00%	4,7860	4,9010	4,7860	127.183	616.040,62

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.%