Συνεχης ενημερωση

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

    20,2800

    -0,2200 (-1,07%)

    • Άνοιγμα 20,5000
    • Υψηλό 20,5800
    • Χαμηλό 20,2400
    • Όγκος 74.356
    • Τζίρος 1.514.143 €
    • Πράξεις 809
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    27/3/2018 4,9590 0,79% 4,9680 4,9970 4,9200 42.508 210.203,60
    26/3/2018 4,9200 0,96% 4,8630 4,9300 4,8250 26.666 130.026,85
    23/3/2018 4,8730 -0,18% 4,7860 4,8730 4,7670 42.340 203.837,88
    22/3/2018 4,8820 -1,73% 4,8820 4,9680 4,7960 85.473 416.193,88
    21/3/2018 4,9680 0,18% 4,9300 4,9870 4,9300 43.921 217.826,10
    20/3/2018 4,9590 -1,14% 5,0160 5,0160 4,9200 74.647 369.735,34
    19/3/2018 5,0160 0,38% 4,9970 5,0450 4,9200 36.979 183.738,68
    16/3/2018 4,9970 -0,58% 4,9970 5,1220 4,9780 478.377 2.405.757,40
    15/3/2018 5,0260 0,96% 4,9780 5,0740 4,9490 110.812 555.225,19
    14/3/2018 4,9780 -0,96% 5,0260 5,0350 4,9400 56.593 282.395,42
    13/3/2018 5,0260 -0,95% 5,0740 5,1220 5,0260 95.929 486.127,15
    12/3/2018 5,0740 1,93% 4,9780 5,1220 4,9780 189.767 964.271,26
    09/3/2018 4,9780 1,97% 4,8530 5,0070 4,8530 89.686 446.045,78
    08/3/2018 4,8820 0,99% 4,8730 4,8820 4,8340 28.535 138.767,85
    07/3/2018 4,8340 0,79% 4,7530 4,8340 4,7530 39.280 188.304,81
    06/3/2018 4,7960 -0,21% 4,8060 4,8340 4,7620 69.362 332.871,87
    05/3/2018 4,8060 -1,56% 4,8820 4,9110 4,7190 129.594 620.805,75
    02/3/2018 4,8820 -1,55% 4,9110 4,9780 4,8630 111.203 544.512,48
    01/3/2018 4,9590 -0,38% 4,9400 4,9680 4,9010 82.732 408.927,49
    28/2/2018 4,9780 0,97% 4,9300 5,0070 4,8920 148.441 733.921,67
    27/2/2018 4,9300 1,17% 4,8730 4,9400 4,7530 163.844 787.491,28
    26/2/2018 4,8730 -1,54% 4,9490 5,0540 4,8630 180.900 901.013,95
    23/2/2018 4,9490 2,78% 4,8150 4,9490 4,7860 211.409 1.030.135,79
    22/2/2018 4,8150 2,45% 4,6960 4,8150 4,6620 127.234 603.566,51
    21/2/2018 4,7000 0,82% 4,6570 4,7100 4,6190 114.843 537.172,61
    20/2/2018 4,6620 0,41% 4,6430 4,6620 4,5950 74.531 345.590,37
    16/2/2018 4,6430 0,83% 4,6050 4,6430 4,5470 56.195 258.126,08
    15/2/2018 4,6050 2,68% 4,4560 4,6050 4,4560 68.400 311.512,01
    14/2/2018 4,4850 -0,11% 4,4660 4,4900 4,4130 42.527 189.613,17
    13/2/2018 4,4900 0,54% 4,4230 4,4990 4,3560 91.728 405.415,51
    12/2/2018 4,4660 -1,06% 4,5470 4,5950 4,4230 57.943 260.606,29
    09/2/2018 4,5140 -0,62% 4,4320 4,5140 4,4270 69.778 311.535,35
    08/2/2018 4,5420 -0,11% 4,5140 4,5660 4,4990 122.696 557.206,34
    07/2/2018 4,5470 0,00% 4,5470 4,5470 4,5090 51.898 235.704,84
    06/2/2018 4,5470 0,22% 4,4320 4,5570 4,3410 218.178 964.414,88
    05/2/2018 4,5370 -2,47% 4,6050 4,6240 4,5230 165.796 755.961,39
    02/2/2018 4,6520 -1,23% 4,6910 4,6910 4,6140 53.745 251.216,43
    01/2/2018 4,7100 0,11% 4,7050 4,7620 4,6710 346.415 1.634.586,27
    31/1/2018 4,7050 1,34% 4,6430 4,7050 4,6140 270.930 1.258.420,52
    30/1/2018 4,6430 -0,81% 4,6810 4,7240 4,5470 187.433 872.540,94
    29/1/2018 4,6810 1,23% 4,6050 4,7100 4,6000 260.062 1.214.110,02
    26/1/2018 4,6240 -1,22% 4,6810 4,6910 4,6240 81.724 382.121,69
    25/1/2018 4,6810 2,29% 4,5760 4,7720 4,5570 370.310 1.726.230,36
    24/1/2018 4,5760 -0,41% 4,5950 4,6380 4,5470 572.457 2.513.033,19
    23/1/2018 4,5950 -1,14% 4,6480 4,7150 4,5950 375.413 1.744.641,69
    22/1/2018 4,6480 3,08% 4,5040 4,6520 4,4990 362.418 1.652.075,18
    19/1/2018 4,5090 1,85% 4,4040 4,5140 4,3460 13.752.091 57.554.619,02
    18/1/2018 4,4270 -3,66% 4,5950 4,5950 4,4230 243.206 1.091.001,59
    17/1/2018 4,5950 -1,23% 4,6520 4,6520 4,4800 114.884 522.438,30
    16/1/2018 4,6520 0,19% 4,6910 4,6910 4,6480 49.509 231.240,77
    15/1/2018 4,6430 -0,60% 4,6710 4,6710 4,6240 22.940 106.350,13
    12/1/2018 4,6710 -0,83% 4,6520 4,6910 4,6000 67.033 311.845,90
    11/1/2018 4,7100 1,44% 4,6430 4,7100 4,5470 138.947 637.201,18
    10/1/2018 4,6430 -2,60% 4,7670 4,7670 4,6430 50.742 238.094,94
    09/1/2018 4,7670 -0,40% 4,7860 4,7860 4,6810 30.126 143.537,75
    08/1/2018 4,7860 0,80% 4,7000 4,7860 4,7000 67.816 322.930,08
    05/1/2018 4,7480 3,99% 4,5660 4,7480 4,5470 58.396 273.902,56
    04/1/2018 4,5660 2,35% 4,5180 4,6050 4,4420 102.889 470.277,01
    03/1/2018 4,4610 0,43% 4,4990 4,4990 4,3370 17.674 78.390,16
    02/1/2018 4,4420 5,21% 4,2980 4,4510 4,2120 21.508 94.170,45
    29/12/2017 4,2220 -1,77% 4,2310 4,3270 4,2220 33.032 140.240,86
    28/12/2017 4,2980 -1,10% 4,3840 4,3840 4,2500 22.043 94.595,11
    27/12/2017 4,3460 0,67% 4,3170 4,3940 4,2600 32.002 139.086,11
    22/12/2017 4,3170 -0,90% 4,3080 4,3840 4,3080 11.687 50.840,59
    21/12/2017 4,3560 -0,64% 4,3840 4,4040 4,3170 26.438 115.375,43
    20/12/2017 4,3840 2,67% 4,2310 4,3840 4,2310 34.940 150.839,05
    19/12/2017 4,2700 -2,60% 4,4230 4,4230 4,2600 33.044 141.453,99
    18/12/2017 4,3840 -0,88% 4,4610 4,4610 4,2790 89.699 395.606,15
    15/12/2017 4,4230 0,43% 4,3560 4,4230 4,3080 465.551 2.050.415,79
    14/12/2017 4,4040 3,38% 4,2030 4,4040 4,2030 309.398 1.332.508,43
    13/12/2017 4,2600 0,00% 4,2120 4,3030 4,1930 60.872 259.463,04
    12/12/2017 4,2600 -0,70% 4,0680 4,2600 4,0590 45.618 190.794,50
    11/12/2017 4,2900 3,72% 4,3700 4,3700 4,2500 9.656 41.442,81
    08/12/2017 4,1360 0,71% 4,1930 4,1930 4,0880 7.248 29.858,37
    07/12/2017 4,1070 2,39% 4,0300 4,1070 3,9820 9.000 36.491,79
    06/12/2017 4,0110 -2,79% 4,1830 4,1830 4,0110 49.512 200.920,14
    05/12/2017 4,1260 -2,04% 4,1930 4,2700 4,1070 30.614 127.118,41
    04/12/2017 4,2120 -0,45% 4,3460 4,3460 4,1830 32.529 137.042,01
    01/12/2017 4,2310 -0,91% 4,2120 4,2310 4,1930 30.704 129.157,77
    30/11/2017 4,2700 2,08% 4,1830 4,2700 4,0970 56.254 237.199,63
    29/11/2017 4,1830 0,92% 4,1450 4,1830 4,0780 8.823 36.468,98
    28/11/2017 4,1450 1,89% 4,0300 4,1740 4,0300 24.999 103.025,10
    27/11/2017 4,0680 -0,49% 4,0400 4,1260 4,0110 32.404 131.088,29
    24/11/2017 4,0880 2,40% 4,0010 4,1070 4,0010 39.098 158.875,97
    23/11/2017 3,9920 1,22% 3,9440 4,0400 3,8870 86.767 346.702,57
    22/11/2017 3,9440 1,23% 3,8770 3,9440 3,8290 80.154 310.120,41
    21/11/2017 3,8960 0,23% 3,8290 3,9060 3,8290 8.286 32.238,80
    20/11/2017 3,8870 0,75% 3,8200 3,8870 3,7520 26.129 99.747,69
    17/11/2017 3,8580 0,76% 3,8290 3,8870 3,7910 11.413 44.040,91
    16/11/2017 3,8290 -1,49% 3,8960 3,8960 3,8100 18.169 69.850,31
    15/11/2017 3,8870 -0,97% 3,9250 4,0490 3,8770 46.468 183.520,75
    14/11/2017 3,9250 -0,48% 3,9060 3,9820 3,8870 8.074 31.693,51
    13/11/2017 3,9440 -0,95% 3,9250 3,9730 3,8960 21.067 82.941,46
    10/11/2017 3,9820 -2,35% 4,0780 4,0780 3,9820 9.025 36.220,01
    09/11/2017 4,0780 -0,24% 4,0680 4,1070 4,0590 2.448 9.973,73
    08/11/2017 4,0880 0,00% 4,1450 4,1450 4,0490 15.471 63.058,05
    07/11/2017 4,0880 -0,22% 4,2220 4,2220 4,0880 17.960 73.676,06
    06/11/2017 4,0970 0,22% 4,0210 4,1260 4,0210 26.495 108.827,30
    03/11/2017 4,0880 -0,46% 4,1360 4,1830 4,0780 16.811 69.375,20
    02/11/2017 4,1070 0,46% 4,0880 4,1360 4,0680 47.573 194.780,61
    01/11/2017 4,0880 2,40% 3,9920 4,0970 3,9920 25.322 102.887,56
    31/10/2017 3,9920 0,73% 3,9630 4,0110 3,9150 14.547 57.621,34
    30/10/2017 3,9630 0,00% 3,9540 3,9630 3,9150 8.325 32.826,62
    27/10/2017 3,9630 0,00% 3,9630 3,9730 3,9250 11.754 46.553,62
    26/10/2017 3,9630 0,00% 3,9630 3,9630 3,9150 19.599 77.202,60
    25/10/2017 3,9630 0,00% 3,9150 3,9630 3,9150 14.466 57.065,53
    24/10/2017 3,9630 0,48% 3,9060 3,9630 3,8960 9.493 37.379,12
    23/10/2017 3,9440 -0,73% 3,9250 3,9630 3,8670 22.736 89.038,44
    20/10/2017 3,9730 0,00% 3,9340 3,9730 3,9250 7.007 27.705,68
    19/10/2017 3,9730 -1,19% 4,0210 4,0210 3,9250 17.623 69.806,73
    18/10/2017 4,0210 0,25% 4,0210 4,0210 3,9730 11.058 44.401,58
    17/10/2017 4,0110 -0,25% 4,0110 4,0490 3,9630 25.777 102.892,52
    16/10/2017 4,0210 0,73% 4,0010 4,0210 3,9730 19.414 77.768,74
    13/10/2017 3,9920 0,73% 4,0010 4,0010 3,9440 14.517 57.729,34
    12/10/2017 3,9630 0,00% 3,9250 3,9630 3,9250 9.299 36.760,39
    11/10/2017 3,9630 0,00% 3,9630 3,9730 3,9150 11.836 46.743,17
    10/10/2017 3,9630 0,00% 3,9630 3,9630 3,9340 8.451 33.395,91
    09/10/2017 3,9630 0,48% 4,0110 4,0110 3,9060 13.805 54.481,38
    06/10/2017 3,9440 0,00% 3,9730 3,9820 3,8770 19.552 76.617,50
    05/10/2017 3,9440 0,25% 3,9440 3,9730 3,9150 11.835 46.553,14
    04/10/2017 3,9340 0,49% 3,9440 3,9440 3,8670 15.403 60.195,06
    03/10/2017 3,9150 0,00% 3,9250 3,9250 3,8770 15.386 60.130,57
    02/10/2017 3,9150 0,49% 3,8960 3,9150 3,8290 21.902 85.108,10
    29/9/2017 3,8960 0,98% 3,9150 3,9150 3,8670 21.094 82.063,50
    28/9/2017 3,8580 0,76% 3,8580 3,9920 3,8480 135.820 533.291,83
    27/9/2017 3,8290 0,50% 3,7910 3,8290 3,7720 24.093 91.625,77
    26/9/2017 3,8100 0,77% 3,7330 3,8100 3,7140 73.338 275.430,52
    25/9/2017 3,7810 -1,25% 3,7720 3,8480 3,7520 128.147 485.897,02
    22/9/2017 3,8290 1,00% 3,7720 3,8290 3,7330 89.943 339.292,62
    21/9/2017 3,7910 1,55% 3,6950 3,8200 3,6760 105.550 394.106,80
    20/9/2017 3,7330 -2,02% 3,7620 3,8200 3,6280 99.438 368.953,60
    19/9/2017 3,8100 -0,50% 3,7620 3,8100 3,7140 91.750 345.124,59
    18/9/2017 3,8290 0,00% 3,8390 3,8670 3,7330 43.820 166.733,57
    15/9/2017 3,8290 0,50% 3,7620 3,8480 3,6660 567.324 2.164.759,22
    14/9/2017 3,8100 -1,98% 3,8870 3,8870 3,7620 34.052 130.133,13
    13/9/2017 3,8870 -0,49% 3,8770 3,9150 3,8670 18.899 73.396,44
    12/9/2017 3,9060 0,00% 3,8670 3,9150 3,8480 19.688 76.695,63
    11/9/2017 3,9060 -0,48% 3,9250 3,9340 3,8670 29.875 116.925,31
    08/9/2017 3,9250 -0,23% 3,9730 3,9730 3,8390 44.946 175.172,68
    07/9/2017 3,9340 0,23% 3,9250 4,0300 3,9250 102.401 408.994,99
    06/9/2017 3,9250 3,02% 3,7620 3,9250 3,7620 109.039 420.544,13
    05/9/2017 3,8100 0,00% 3,8100 3,8100 3,7620 19.357 73.429,93
    04/9/2017 3,8100 -0,50% 3,7810 3,8200 3,7810 24.215 92.152,47
    01/9/2017 3,8290 0,00% 3,7620 3,8390 3,7620 24.312 92.865,25
    31/8/2017 3,8290 0,00% 3,8200 3,8290 3,8000 8.658 33.047,75
    30/8/2017 3,8290 0,00% 3,8000 3,8290 3,7910 13.147 50.220,59
    29/8/2017 3,8290 -0,26% 3,8000 3,8390 3,7910 27.025 102.718,84
    28/8/2017 3,8390 0,00% 3,8290 3,8390 3,8100 4.566 17.472,31
    25/8/2017 3,8390 0,26% 3,8290 3,8480 3,7910 4.377 16.668,26
    24/8/2017 3,8290 -0,26% 3,8100 3,8290 3,8000 4.119 15.747,11
    23/8/2017 3,8390 0,00% 3,8290 3,9250 3,8200 18.127 70.306,95
    22/8/2017 3,8390 0,26% 3,8290 3,8670 3,8200 5.994 22.933,75
    21/8/2017 3,8290 0,00% 3,8770 3,8770 3,7910 14.411 54.950,61
    18/8/2017 3,8290 0,00% 3,8000 3,8290 3,8000 9.054 34.584,06
    17/8/2017 3,8290 -0,26% 3,8390 3,8390 3,8200 11.596 44.319,12
    16/8/2017 3,8390 1,03% 3,8290 3,8480 3,8200 3.875 14.838,87
    14/8/2017 3,8000 0,00% 3,7520 3,8100 3,7520 4.074 15.460,49
    11/8/2017 3,8000 0,00% 3,8290 3,8290 3,7050 15.585 58.651,44
    10/8/2017 3,8000 0,00% 3,7810 3,8200 3,7720 3.163 12.005,87
    09/8/2017 3,8000 0,00% 3,7620 3,8000 3,7620 9.837 37.230,40
    08/8/2017 3,8000 0,00% 3,8000 3,8200 3,7620 15.325 57.975,37
    07/8/2017 3,8000 0,00% 3,7520 3,8290 3,7520 10.175 38.585,22
    04/8/2017 3,8000 0,50% 3,7620 3,8200 3,7620 9.362 35.519,05
    03/8/2017 3,7810 0,00% 3,7810 3,7910 3,7330 31.996 120.154,07
    02/8/2017 3,7810 0,24% 3,7430 3,7910 3,7050 23.764 89.337,49
    01/8/2017 3,7720 1,04% 3,7720 3,8200 3,7140 26.638 101.018,31
    31/7/2017 3,7330 -0,77% 3,7910 3,7910 3,5990 59.398 217.720,44
    28/7/2017 3,7620 1,29% 3,7140 3,7810 3,7140 15.322 57.478,68
    27/7/2017 3,7140 -0,51% 3,7520 3,7910 3,6950 39.861 148.853,04
    26/7/2017 3,7330 -1,27% 3,8000 3,8000 3,6760 48.461 180.477,66
    25/7/2017 3,7810 0,00% 3,8000 3,8290 3,7240 44.641 168.834,95
    24/7/2017 3,7810 0,00% 3,8100 3,8290 3,7330 32.646 123.293,56
    21/7/2017 3,7810 -1,25% 3,8290 3,8770 3,7720 28.647 109.008,18
    20/7/2017 3,8290 1,00% 3,8200 3,8480 3,7810 29.294 111.754,62
    19/7/2017 3,7910 -0,24% 3,8200 3,8290 3,7240 63.160 238.377,90
    18/7/2017 3,8000 -3,65% 3,9440 3,9730 3,8000 39.145 151.608,03
    17/7/2017 3,9440 -0,25% 3,9540 4,0300 3,9440 64.733 257.652,83
    14/7/2017 3,9540 4,58% 3,8100 3,9540 3,7910 117.591 455.202,67
    13/7/2017 3,7810 0,24% 3,8100 3,8100 3,7330 34.979 132.081,25
    12/7/2017 3,7720 -0,74% 3,8390 3,8480 3,7620 34.454 130.789,92
    11/7/2017 3,8000 -1,99% 3,9060 3,9250 3,8000 30.990 119.473,75
    10/7/2017 3,8770 3,33% 3,7520 3,9060 3,7520 44.971 172.315,82
    07/7/2017 3,7520 -2,01% 3,8200 3,8290 3,7330 28.732 108.582,08
    06/7/2017 3,8290 0,00% 3,8290 3,8480 3,7910 33.816 129.010,53
    05/7/2017 3,8290 1,00% 3,8200 3,8770 3,7330 49.582 189.601,34
    04/7/2017 3,7910 -2,94% 3,9440 3,9440 3,7910 45.973 176.712,65
    03/7/2017 3,9060 2,25% 3,8390 3,9630 3,8290 66.863 260.643,58
    30/6/2017 3,8200 2,58% 3,7240 3,8290 3,6860 46.655 176.512,05
    29/6/2017 3,7240 1,31% 3,7430 3,7520 3,6860 38.627 143.828,45
    28/6/2017 3,6760 2,94% 3,5710 3,7720 3,5710 99.667 369.840,19
    27/6/2017 3,5710 3,90% 3,4080 3,5990 3,3980 103.172 359.243,57
    26/6/2017 3,4370 -0,26% 3,4270 3,4840 3,4270 30.130 103.871,58
    23/6/2017 3,4460 0,85% 3,4460 3,4840 3,4080 40.327 139.314,51
    22/6/2017 3,4170 3,45% 3,3030 3,5320 3,2830 111.078 381.963,58
    21/6/2017 3,3030 -1,40% 3,3500 3,3500 3,2740 43.660 144.332,28
    20/6/2017 3,3500 0,27% 3,3120 3,3790 3,3120 35.379 118.498,22
    19/6/2017 3,3410 3,24% 3,2360 3,3700 3,1970 143.607 473.797,62
    16/6/2017 3,2360 1,22% 3,2450 3,2740 3,1590 428.673 1.382.342,24
    15/6/2017 3,1970 -3,21% 3,2640 3,2740 3,1880 99.816 321.178,81
    14/6/2017 3,3030 -1,40% 3,3500 3,3500 3,2740 71.803 237.459,91
    13/6/2017 3,3500 -0,59% 3,3700 3,3980 3,2740 116.354 388.067,34
    12/6/2017 3,3700 2,93% 3,2260 3,4080 3,2170 193.915 647.235,86
    09/6/2017 3,2740 5,54% 3,1210 3,2930 3,1020 108.236 346.681,76
    08/6/2017 3,1020 2,55% 3,0250 3,1020 3,0250 274.000 837.548,14
    07/6/2017 3,0250 0,00% 3,0150 3,0440 2,9680 207.843 622.832,47
    06/6/2017 3,0250 -0,62% 3,1110 3,1110 3,0060 111.998 343.214,33
    02/6/2017 3,0440 -0,62% 3,0540 3,0920 3,0440 61.130 187.167,05
    01/6/2017 3,0630 -0,33% 3,0730 3,1210 3,0540 54.310 167.253,25
    31/5/2017 3,0730 0,33% 3,0920 3,1690 3,0730 169.908 533.080,59
    30/5/2017 3,0630 0,00% 3,0250 3,1110 3,0250 57.233 175.905,96
    29/5/2017 3,0630 -2,73% 3,0820 3,0820 2,9960 108.904 329.525,21
    26/5/2017 3,1490 -0,91% 3,1400 3,1780 3,1020 30.877 96.720,88
    25/5/2017 3,1780 -0,90% 3,2070 3,2170 3,0920 41.369 129.897,64
    24/5/2017 3,2070 -1,17% 3,2740 3,2740 3,1780 41.129 132.568,59
    23/5/2017 3,2450 0,00% 3,1690 3,2640 3,1690 66.128 214.079,01
    22/5/2017 3,2450 0,87% 3,2070 3,2550 3,2070 29.147 94.440,59
    19/5/2017 3,2170 -0,28% 3,2550 3,2830 3,2070 34.861 112.592,99
    18/5/2017 3,2260 0,00% 3,1970 3,2550 3,1690 28.762 92.343,06
    17/5/2017 3,2260 -1,16% 3,2260 3,3030 3,2260 77.802 253.319,40
    16/5/2017 3,2640 2,38% 3,1690 3,2740 3,1690 39.273 127.087,78
    15/5/2017 3,1880 0,31% 3,1780 3,2640 3,1780 21.091 67.688,00
    12/5/2017 3,1780 -0,59% 3,1780 3,2260 3,1690 39.236 125.283,55
    11/5/2017 3,1970 -2,05% 3,2640 3,2830 3,1880 34.684 111.950,26
    10/5/2017 3,2640 0,59% 3,2070 3,3030 3,2070 32.002 103.856,43
    09/5/2017 3,2450 3,67% 3,1300 3,2450 3,1210 64.128 206.024,65
    08/5/2017 3,1300 2,83% 3,0150 3,1880 3,0150 45.360 140.938,39
    05/5/2017 3,0440 0,30% 3,0150 3,0440 2,9390 38.695 115.194,86
    04/5/2017 3,0350 -1,52% 3,0920 3,0920 3,0150 16.758 50.986,93
    03/5/2017 3,0820 0,92% 3,0440 3,0820 3,0060 26.375 80.184,16
    02/5/2017 3,0540 2,90% 2,9680 3,0820 2,9580 55.794 169.635,27
    28/4/2017 2,9680 -0,30% 2,9960 3,0060 2,9680 14.444 43.073,78
    27/4/2017 2,9770 -1,26% 3,0150 3,0250 2,9680 20.209 60.616,18
    26/4/2017 3,0150 0,94% 3,0150 3,0150 2,9480 11.785 35.203,85
    25/4/2017 2,9870 1,32% 2,9960 3,0150 2,9290 8.635 25.711,16
    24/4/2017 2,9480 0,65% 2,9770 2,9960 2,9290 12.607 37.399,15
    21/4/2017 2,9290 0,97% 2,9580 2,9580 2,9010 9.702 28.279,67
    20/4/2017 2,9010 -2,26% 2,9580 2,9580 2,8910 8.768 25.620,86
    19/4/2017 2,9680 -0,30% 3,0250 3,0250 2,9480 6.510 19.354,44
    18/4/2017 2,9770 -1,91% 3,0060 3,0350 2,9770 6.957 20.879,00
    13/4/2017 3,0350 2,60% 3,0150 3,0350 2,9480 35.619 106.801,67
    12/4/2017 2,9580 -0,64% 3,0150 3,0150 2,9290 35.446 105.039,94
    11/4/2017 2,9770 5,79% 2,8340 3,0150 2,7860 52.952 154.083,31
    10/4/2017 2,8140 1,37% 2,7860 2,8240 2,7760 16.526 46.415,85
    07/4/2017 2,7760 -0,36% 2,7950 2,8240 2,7660 24.578 68.757,97
    06/4/2017 2,7860 1,42% 2,7860 2,7950 2,7660 13.092 36.452,12
    05/4/2017 2,7470 -0,36% 2,7660 2,7860 2,7470 30.279 83.732,60
    04/4/2017 2,7570 0,00% 2,7660 2,7660 2,7380 16.033 44.205,19
    03/4/2017 2,7570 0,36% 2,7760 2,7760 2,7380 15.288 42.047,49
    31/3/2017 2,7470 0,00% 2,7660 2,7760 2,7380 15.871 43.724,22
    30/3/2017 2,7470 0,33% 2,7860 2,8140 2,7470 22.780 63.460,75
    29/3/2017 2,7380 -0,69% 2,7660 2,8140 2,7280 32.987 91.334,79
    28/3/2017 2,7570 2,87% 2,6800 2,7570 2,6710 40.002 109.218,43
    27/3/2017 2,6800 2,17% 2,6610 2,7000 2,6520 24.166 64.969,08
    24/3/2017 2,6230 0,38% 2,6420 2,6710 2,6230 7.715 20.323,84
    23/3/2017 2,6130 -1,43% 2,6320 2,6890 2,6130 13.457 35.605,53
    22/3/2017 2,6510 1,45% 2,6130 2,6790 2,5850 18.605 49.146,79
    21/3/2017 2,6130 0,69% 2,5950 2,6230 2,5760 12.084 31.461,55
    20/3/2017 2,5950 1,49% 2,5570 2,6130 2,5480 15.572 40.283,47
    17/3/2017 2,5570 -0,74% 2,5760 2,6130 2,5570 72.765 187.436,89
    16/3/2017 2,5760 -1,42% 2,6040 2,6600 2,5660 67.914 176.304,24
    15/3/2017 2,6130 -1,10% 2,6040 2,6510 2,6040 11.401 29.896,33
    14/3/2017 2,6420 -1,05% 2,6700 2,6790 2,6230 25.103 66.399,51
    13/3/2017 2,6700 0,00% 2,6510 2,6890 2,6320 18.827 50.133,42
    10/3/2017 2,6700 -2,05% 2,7070 2,7170 2,6700 45.984 123.629,14
    09/3/2017 2,7260 -0,37% 2,7640 2,7830 2,7070 29.958 82.524,98
    08/3/2017 2,7360 4,31% 2,6790 2,7640 2,6130 64.382 174.371,90
    07/3/2017 2,6230 0,00% 2,6510 2,6510 2,5950 5.312 13.931,64
    06/3/2017 2,6230 0,00% 2,6040 2,6320 2,5950 9.447 24.676,56
    03/3/2017 2,6230 0,38% 2,6130 2,6320 2,5950 8.232 21.514,90
    02/3/2017 2,6130 0,00% 2,6130 2,6320 2,5850 33.607 87.277,16
    01/3/2017 2,6130 0,00% 2,6130 2,6320 2,6040 84.182 219.964,51
    28/2/2017 2,6130 -0,72% 2,6230 2,6320 2,6040 35.993 94.213,85
    24/2/2017 2,6320 0,00% 2,6230 2,6600 2,6230 33.865 89.168,17
    23/2/2017 2,6320 -2,12% 2,7260 2,7260 2,6230 74.783 197.194,24
    22/2/2017 2,6890 0,00% 2,6980 2,7170 2,6700 11.921 32.000,00
    21/2/2017 2,6890 0,00% 2,6890 2,7540 2,6890 30.152 81.518,81
    20/2/2017 2,6890 0,00% 2,6700 2,7450 2,6700 32.556 87.659,12
    17/2/2017 2,6890 0,00% 2,6790 2,7070 2,6420 54.759 147.140,26
    16/2/2017 2,6890 0,00% 2,6890 2,6980 2,6600 56.864 152.407,55
    15/2/2017 2,6890 0,00% 2,6510 2,6890 2,6040 19.499 51.755,41
    14/2/2017 2,6890 2,17% 2,6230 2,7070 2,6040 52.765 140.176,28
    13/2/2017 2,6320 0,00% 2,6230 2,6890 2,6040 24.345 64.733,60
    10/2/2017 2,6320 0,34% 2,6320 2,6790 2,6230 30.557 80.713,07
    09/2/2017 2,6230 -0,34% 2,5950 2,6320 2,5760 17.881 46.426,29
    08/2/2017 2,6320 -0,38% 2,6130 2,6320 2,5760 25.280 65.968,51
    07/2/2017 2,6420 -0,34% 2,6320 2,6600 2,5950 25.553 67.303,99
    06/2/2017 2,6510 0,00% 2,6130 2,6510 2,6130 18.954 49.972,46
    03/2/2017 2,6510 0,34% 2,6420 2,6790 2,6320 11.063 29.336,35
    02/2/2017 2,6420 1,11% 2,5950 2,6700 2,5850 29.742 78.184,82
    01/2/2017 2,6130 0,00% 2,6130 2,6320 2,5850 17.562 45.799,45
    31/1/2017 2,6130 0,00% 2,6320 2,6320 2,5570 190.923 498.519,36
    30/1/2017 2,6130 -1,77% 2,6600 2,6600 2,5850 42.924 112.307,11
    27/1/2017 2,6600 -4,73% 2,7260 2,7450 2,6600 73.101 196.145,09
    26/1/2017 2,7920 -0,32% 2,8110 2,8200 2,7450 23.062 63.926,70
    25/1/2017 2,8010 1,34% 2,7640 2,8300 2,7540 32.529 90.909,16
    24/1/2017 2,7640 1,39% 2,7540 2,7830 2,7260 36.209 99.998,23
    23/1/2017 2,7260 0,00% 2,7070 2,7640 2,6890 86.155 234.797,06
    20/1/2017 2,7260 0,00% 2,6890 2,7260 2,6700 21.178 57.316,14
    19/1/2017 2,7260 0,00% 2,7260 2,7450 2,7070 12.989 35.349,32
    18/1/2017 2,7260 0,00% 2,7070 2,7450 2,7070 11.991 32.591,28

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΞΥΛΠ 0,2400 15,38 % 0,0320 909
    ΜΙΓ 0,0489 8,67 % 0,0039 6.887.401
    ΜΙΝ 0,4880 8,44 % 0,0380 1.232
    ΥΑΛΚΟ 0,2360 7,27 % 0,0160 6.000
    ΒΙΝΤΑ 3,1200 6,12 % 0,1800 10
    ΧΑΙΔΕ 0,5300 6,00 % 0,0300 5.295
    ΦΡΙΓΟ 0,1060 6,00 % 0,0060 174.132
    ΣΙΔΜΑ 2,5000 5,93 % 0,1400 18.511
    ΒΟΣΥΣ 2,2000 5,77 % 0,1200 266
    ΕΛΣΤΡ 2,4200 5,68 % 0,1300 41.952
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΑΤΟΚ 0,0245 -5,77 % -0,0015 8.725
    ΕΒΡΟΦ 0,8020 -4,75 % -0,0400 2.300
    ΚΕΠΕΝ 2,2000 -4,35 % -0,1000 1.432
    ΑΣΤΑΚ 7,6200 -3,05 % -0,2400 97
    ΚΡΙ 6,1200 -2,86 % -0,1800 20.942
    ΟΛΥΜΠ 2,1000 -2,78 % -0,0600 45.257
    ΛΥΚ 2,5300 -2,69 % -0,0700 13.889
    ΚΕΚΡ 1,2520 -2,64 % -0,0340 12.685
    ΙΝΚΑΤ 1,5800 -2,23 % -0,0360 170.823
    ΜΑΘΙΟ 0,7300 -2,01 % -0,0150 835
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 15,0000 2,74 % 0,4000 11.252.097
    ΟΠΑΠ 13,6000 1,04 % 0,1400 8.554.611
    ΜΥΤΙΛ 23,8000 2,94 % 0,6800 6.589.071
    ΑΛΦΑ 1,2000 1,01 % 0,0120 5.932.279
    ΠΕΙΡ 1,8200 0,25 % 0,0045 5.838.227
    ΕΤΕ 4,3150 -0,02 % -0,0010 4.374.396
    ΕΥΡΩΒ 1,1910 1,45 % 0,0170 3.237.096
    ΜΟΗ 22,5400 1,99 % 0,4400 3.001.364
    ΜΠΕΛΑ 16,7700 1,57 % 0,2600 2.769.150
    ΕΛΠΕ 7,6200 2,97 % 0,2200 2.582.434
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,0489 8,67 % 6.887.401 335,2χιλ.
    ΑΛΦΑ 1,2000 1,01 % 4.947.939 5,93εκ.
    ΠΕΙΡ 1,8200 0,25 % 3.211.622 5,84εκ.
    ΕΥΡΩΒ 1,1910 1,45 % 2.723.602 3,24εκ.
    ΑΔΜΗΕ 1,9500 3,39 % 1.297.704 2,51εκ.
    ΑΤΤ 0,1508 2,31 % 1.119.107 169,6χιλ.
    ΕΤΕ 4,3150 -0,02 % 1.016.824 4,37εκ.
    ΟΤΕ 15,0000 2,74 % 754.929 11,25εκ.
    ΟΠΑΠ 13,6000 1,04 % 629.370 8,55εκ.
    ΣΑΝΜΕΖΖ 0,1159 0,00 % 433.067 50.263
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΣΥΜΒ 0,6300 0,00 % 161.302 1,09 %
    ΕΚΤΕΡ 1,6000 4,92 % 83.402 0,74 %
    ΜΙΓ 0,0489 8,67 % 6.887.401 0,73 %
    ΙΝΤΕΚ 3,7500 0,00 % 258.519 0,64 %
    ΑΔΜΗΕ 1,9500 3,39 % 1.297.704 0,56 %
    ΚΛΜ 0,6900 2,99 % 133.057 0,33 %
    ΞΥΛΚ 0,2250 1,35 % 103.358 0,30 %
    ΓΚΜΕΖΖ 0,2576 2,06 % 240.630 0,28 %
    ΠΕΙΡ 1,8200 0,25 % 3.211.622 0,26 %
    ΒΙΟΣΚ 0,6940 -0,29 % 38.325 0,25 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΣΑΤΟΚ 0,0245 -5,77 % 8.725 34,62 %
    ΣΠΥΡ 0,2000 5,26 % 8.440 23,68 %
    ΧΑΙΔΕ 0,5300 6,00 % 5.295 16,60 %
    ΞΥΛΠ 0,2400 15,38 % 909 13,46 %
    ΚΛΜ 0,6900 2,99 % 133.057 11,94 %
    ΜΙΓ 0,0489 8,67 % 6.887.401 9,56 %
    ΕΚΤΕΡ 1,6000 4,92 % 83.402 8,85 %
    ΜΟΝΤΑ 0,7160 2,87 % 3.397 8,62 %
    ΥΑΛΚΟ 0,2360 7,27 % 6.000 7,27 %
    ΑΤΤ 0,1508 2,31 % 1.119.107 7,19 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%