| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΣΑΛ | 0,0880 | -20,00 % | -0,0220 | 27.800 |
| ΟΠΤΡΟΝ | 3,3400 | -10,22 % | -0,3800 | 5.508 |
| ΜΑΣΟΠ | 0,8100 | -10,00 % | -0,0900 | 4.600 |
| ΕΧ | 1,1300 | -9,60 % | -0,1200 | 1.900 |
| ΣΙΔΜΑ | 0,4880 | -6,15 % | -0,0320 | 2.420 |
| ΙΝΤΕΤ | 0,6450 | -5,84 % | -0,0400 | 3.137 |
| ΠΕΡΦ | 3,8800 | -5,83 % | -0,2400 | 1.434 |
| ΦΡΙΓΟ | 0,1800 | -5,26 % | -0,0100 | 141.721 |
| ΚΤΗΛΑ | 1,3800 | -4,83 % | -0,0700 | 1.000 |
| ΔΡΟΜΕ | 0,3560 | -3,78 % | -0,0140 | 10.286 |
Συνεχης ενημερωση
ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ Α.Β.Ε.Τ.Ε. (ΤΕΝΕΡΓ)
7,2200 €
-0,0500 (-0,69%)
- Άνοιγμα 7,2600
- Υψηλό 7,3600
- Χαμηλό 7,2200
- Όγκος 35.177
- Τζίρος 255.263 €
- Πράξεις 297
| ΤΙΜΗ | ΟΓΚΟΣ | ΩΡΑ |
|---|---|---|
| 7,2200 | 91 | 17:16:56 |
| 7,2200 | 9 | 17:15:44 |
| 7,2200 | 50 | 17:15:21 |
| 7,2200 | 441 | 17:15:18 |
| 7,2200 | 59 | 17:15:06 |
| 7,2200 | 5 | 17:15:06 |
| 7,2200 | 110 | 17:15:06 |
| 7,2200 | 890 | 17:10:22 |
| 7,2200 | 110 | 17:10:22 |
| 7,2200 | 42 | 17:10:22 |
| 7,2200 | 500 | 17:10:22 |
| 7,2200 | 558 | 17:10:22 |
| 7,2200 | 149 | 17:10:22 |
| 7,2200 | 30 | 17:10:22 |
| 7,2200 | 1 | 17:10:22 |
| 7,2200 | 91 | 16:59:34 |
| 7,2200 | 7 | 16:59:33 |
| 7,2300 | 75 | 16:59:14 |
| 7,2300 | 25 | 16:59:14 |
| 7,2300 | 27 | 16:59:14 |
| 7,2300 | 373 | 16:59:14 |
| 7,2300 | 300 | 16:57:31 |
| 7,2300 | 100 | 16:57:31 |
| 7,2300 | 227 | 16:57:31 |
| 7,2300 | 29 | 16:57:20 |
| 7,2300 | 709 | 16:57:11 |
| 7,2300 | 35 | 16:57:06 |
| 7,2300 | 49 | 16:57:06 |
| 7,2400 | 174 | 16:57:05 |
| 7,2400 | 17 | 16:57:05 |
| 7,2400 | 100 | 16:57:01 |
| 7,2400 | 100 | 16:56:55 |
| 7,2400 | 400 | 16:56:51 |
| 7,2400 | 100 | 16:56:45 |
| 7,2400 | 14 | 16:56:27 |
| 7,2400 | 500 | 16:56:20 |
| 7,2400 | 29 | 16:56:03 |
| 7,2400 | 55 | 16:55:09 |
| 7,2400 | 959 | 16:54:40 |
| 7,2500 | 41 | 16:54:40 |
| 7,2500 | 78 | 16:50:01 |
| 7,2500 | 92 | 16:49:56 |
| 7,2500 | 99 | 16:49:56 |
| 7,2500 | 33 | 16:49:56 |
| 7,2500 | 26 | 16:49:56 |
| 7,2400 | 25 | 16:49:43 |
| 7,2400 | 102 | 16:49:43 |
| 7,2400 | 600 | 16:49:43 |
| 7,2400 | 26 | 16:49:43 |
| 7,2400 | 119 | 16:49:43 |
| 7,2400 | 1.854 | 16:49:43 |
| 7,2400 | 618 | 16:49:23 |
| 7,2500 | 148 | 16:49:12 |
| 7,2500 | 102 | 16:49:12 |
| 7,2500 | 37 | 16:48:09 |
| 7,2500 | 110 | 16:48:09 |
| 7,2500 | 21 | 16:48:09 |
| 7,2500 | 32 | 16:48:09 |
| 7,2500 | 33 | 16:48:09 |
| 7,2500 | 37 | 16:48:09 |
| 7,2500 | 30 | 16:48:09 |
| 7,2500 | 34 | 16:48:09 |
| 7,2500 | 34 | 16:48:09 |
| 7,2500 | 30 | 16:48:09 |
| 7,2500 | 33 | 16:48:09 |
| 7,2500 | 32 | 16:48:09 |
| 7,2500 | 37 | 16:48:09 |
| 7,2400 | 60 | 16:48:07 |
| 7,2400 | 96 | 16:46:17 |
| 7,2400 | 26 | 16:43:40 |
| 7,2400 | 31 | 16:43:40 |
| 7,2400 | 25 | 16:43:40 |
| 7,2400 | 144 | 16:43:40 |
| 7,2300 | 26 | 16:43:21 |
| 7,2300 | 118 | 16:42:34 |
| 7,2300 | 28 | 16:41:50 |
| 7,2400 | 50 | 16:41:18 |
| 7,2300 | 104 | 16:40:04 |
| 7,2300 | 175 | 16:39:36 |
| 7,2400 | 68 | 16:37:35 |
| 7,2400 | 17 | 16:36:24 |
| 7,2400 | 1 | 16:36:05 |
| 7,2400 | 99 | 16:35:07 |
| 7,2400 | 26 | 16:34:53 |
| 7,2400 | 26 | 16:30:34 |
| 7,2500 | 35 | 16:05:28 |
| 7,2500 | 17 | 16:05:28 |
| 7,2500 | 36 | 16:05:28 |
| 7,2400 | 78 | 16:05:28 |
| 7,2400 | 28 | 16:05:28 |
| 7,2400 | 27 | 16:05:28 |
| 7,2400 | 27 | 16:05:28 |
| 7,2400 | 2 | 16:05:13 |
| 7,2400 | 50 | 16:03:52 |
| 7,2400 | 18 | 15:59:51 |
| 7,2400 | 9 | 15:59:51 |
| 7,2400 | 41 | 15:59:16 |
| 7,2400 | 50 | 15:59:16 |
| 7,2400 | 223 | 15:59:16 |
| 7,2600 | 190 | 15:59:11 |
| 7,2600 | 572 | 15:59:11 |
| 7,2700 | 270 | 15:56:19 |
| 7,2600 | 36 | 15:54:43 |
| 7,2700 | 175 | 15:53:10 |
| 7,2700 | 459 | 15:53:10 |
| 7,2700 | 32 | 15:52:43 |
| 7,2700 | 35 | 15:48:43 |
| 7,2700 | 34 | 15:43:43 |
| 7,2700 | 31 | 15:39:43 |
| 7,2700 | 35 | 15:38:27 |
| 7,2700 | 27 | 15:36:01 |
| 7,2700 | 45 | 15:36:01 |
| 7,2600 | 32 | 15:35:43 |
| 7,3600 | 74 | 15:30:39 |
| 7,3400 | 58 | 15:30:39 |
| 7,3400 | 68 | 15:30:39 |
| 7,3400 | 432 | 15:30:26 |
| 7,3300 | 32 | 15:30:26 |
| 7,3300 | 36 | 15:30:26 |
| 7,3300 | 294 | 15:30:06 |
| 7,3300 | 200 | 15:30:06 |
| 7,3200 | 6 | 15:30:06 |
| 7,3200 | 41 | 15:29:56 |
| 7,3000 | 59 | 15:29:56 |
| 7,3000 | 56 | 15:29:46 |
| 7,2700 | 33 | 15:29:13 |
| 7,2700 | 26 | 15:29:13 |
| 7,2700 | 37 | 15:29:13 |
| 7,2700 | 27 | 15:29:13 |
| 7,2600 | 33 | 15:26:19 |
| 7,2600 | 37 | 15:21:19 |
| 7,2600 | 28 | 15:20:01 |
| 7,2600 | 36 | 15:17:19 |
| 7,2600 | 33 | 15:13:19 |
| 7,2600 | 35 | 15:09:19 |
| 7,2600 | 158 | 15:04:19 |
| 7,2500 | 21 | 15:03:19 |
| 7,2500 | 14 | 15:03:19 |
| 7,2500 | 297 | 14:59:30 |
| 7,2500 | 500 | 14:59:24 |
| 7,2500 | 500 | 14:59:17 |
| 7,2500 | 28 | 14:57:19 |
| 7,2500 | 34 | 14:57:19 |
| 7,2500 | 85 | 14:57:19 |
| 7,2500 | 28 | 14:57:19 |
| 7,2500 | 14 | 14:57:19 |
| 7,2500 | 486 | 14:56:34 |
| 7,2500 | 500 | 14:56:20 |
| 7,2500 | 54 | 14:56:16 |
| 7,2500 | 33 | 14:53:49 |
| 7,2500 | 33 | 14:50:49 |
| 7,2500 | 26 | 14:46:48 |
| 7,2500 | 175 | 14:46:48 |
| 7,2500 | 36 | 14:46:48 |
| 7,2500 | 40 | 14:46:48 |
| 7,2500 | 27 | 14:46:48 |
| 7,2500 | 590 | 14:46:48 |
| 7,2500 | 175 | 14:42:35 |
| 7,2500 | 235 | 14:42:35 |
| 7,2500 | 33 | 14:40:02 |
| 7,2500 | 31 | 14:37:02 |
| 7,2500 | 40 | 14:34:08 |
| 7,2500 | 37 | 14:30:02 |
| 7,2500 | 42 | 14:30:02 |
| 7,2500 | 25 | 14:30:02 |
| 7,2500 | 25 | 14:30:02 |
| 7,2500 | 32 | 14:30:02 |
| 7,2400 | 30 | 14:29:13 |
| 7,2500 | 2 | 14:27:41 |
| 7,2500 | 27 | 14:23:49 |
| 7,2500 | 37 | 14:23:41 |
| 7,2500 | 150 | 14:21:52 |
| 7,2500 | 184 | 14:18:47 |
| 7,2500 | 316 | 14:18:47 |
| 7,2500 | 32 | 14:18:41 |
| 7,2500 | 36 | 14:13:41 |
| 7,2500 | 22 | 14:13:00 |
| 7,2500 | 5 | 14:13:00 |
| 7,2500 | 37 | 14:09:41 |
| 7,2500 | 32 | 14:04:41 |
| 7,2500 | 35 | 14:00:41 |
| 7,2500 | 31 | 13:57:41 |
| 7,2500 | 35 | 13:52:41 |
| 7,2700 | 145 | 13:49:56 |
| 7,2600 | 32 | 13:46:41 |
| 7,2600 | 34 | 13:46:41 |
| 7,2600 | 15 | 13:44:25 |
| 7,2600 | 27 | 13:44:25 |
| 7,2500 | 35 | 13:42:20 |
| 7,2500 | 37 | 13:42:08 |
| 7,2500 | 35 | 13:42:04 |
| 7,2500 | 35 | 13:41:52 |
| 7,2500 | 35 | 13:41:39 |
| 7,2500 | 35 | 13:41:31 |
| 7,2500 | 152 | 13:40:33 |
| 7,2600 | 12 | 13:40:08 |
| 7,2600 | 28 | 13:40:08 |
| 7,2500 | 31 | 13:38:23 |
| 7,2500 | 29 | 13:33:07 |
| 7,2500 | 34 | 13:33:07 |
| 7,2400 | 147 | 13:32:39 |
| 7,2500 | 67 | 13:32:39 |
| 7,2500 | 33 | 13:29:31 |
| 7,2500 | 301 | 13:24:31 |
| 7,2500 | 40 | 13:24:31 |
| 7,2500 | 26 | 13:24:31 |
| 7,2500 | 33 | 13:24:31 |
| 7,2500 | 39 | 13:20:39 |
| 7,2500 | 31 | 13:20:05 |
| 7,2700 | 58 | 13:17:38 |
| 7,2500 | 21 | 13:17:38 |
| 7,2500 | 15 | 13:14:09 |
| 7,2500 | 27 | 13:14:09 |
| 7,2500 | 25 | 13:14:09 |
| 7,2500 | 33 | 13:14:09 |
| 7,2500 | 1 | 13:10:27 |
| 7,2500 | 33 | 13:10:22 |
| 7,2500 | 141 | 13:09:56 |
| 7,2500 | 33 | 13:09:56 |
| 7,2500 | 31 | 13:09:16 |
| 7,2500 | 27 | 13:08:11 |
| 7,2500 | 32 | 13:07:33 |
| 7,2500 | 877 | 13:06:41 |
| 7,2500 | 40 | 13:06:41 |
| 7,2500 | 83 | 13:06:41 |
| 7,2500 | 35 | 13:03:40 |
| 7,2500 | 33 | 13:03:33 |
| 7,2500 | 849 | 13:03:10 |
| 7,2500 | 150 | 13:03:10 |
| 7,2500 | 350 | 13:03:10 |
| 7,2600 | 151 | 13:03:10 |
| 7,2600 | 35 | 13:03:08 |
| 7,2600 | 35 | 13:02:58 |
| 7,2600 | 779 | 13:02:55 |
| 7,2600 | 59 | 13:02:55 |
| 7,2700 | 162 | 13:02:55 |
| 7,2700 | 35 | 13:02:49 |
| 7,2700 | 35 | 13:02:35 |
| 7,2700 | 768 | 13:01:54 |
| 7,2700 | 88 | 13:01:54 |
| 7,2800 | 1.000 | 13:01:54 |
| 7,2900 | 644 | 13:01:54 |
| 7,2900 | 175 | 13:00:47 |
| 7,2900 | 35 | 12:58:33 |
| 7,2900 | 30 | 12:56:03 |
| 7,2900 | 33 | 12:54:33 |
| 7,2900 | 47 | 12:52:52 |
| 7,2900 | 36 | 12:51:33 |
| 7,3000 | 112 | 12:46:58 |
| 7,3000 | 37 | 12:45:40 |
| 7,3000 | 26 | 12:45:40 |
| 7,3000 | 325 | 12:45:40 |
| 7,3000 | 675 | 12:45:22 |
| 7,3000 | 32 | 12:43:33 |
| 7,3000 | 38 | 12:43:33 |
| 7,3000 | 27 | 12:43:33 |
| 7,3000 | 169 | 12:43:33 |
| 7,3000 | 381 | 12:42:36 |
| 7,3000 | 47 | 12:40:21 |
| 7,3000 | 450 | 12:40:21 |
| 7,2900 | 33 | 12:40:21 |
| 7,2800 | 37 | 12:40:21 |
| 7,2800 | 26 | 12:40:21 |
| 7,2800 | 26 | 12:40:21 |
| 7,2700 | 29 | 12:36:43 |
| 7,2700 | 2 | 12:36:43 |
| 7,2700 | 3 | 12:33:43 |
| 7,2700 | 10 | 12:33:43 |
| 7,2700 | 24 | 12:33:43 |
| 7,2700 | 47 | 12:30:03 |
| 7,2800 | 26 | 12:13:50 |
| 7,2800 | 44 | 12:13:50 |
| 7,2800 | 56 | 12:13:36 |
| 7,2800 | 25 | 12:13:36 |
| 7,2800 | 34 | 12:13:36 |
| 7,2800 | 25 | 12:13:36 |
| 7,2700 | 28 | 12:07:39 |
| 7,2800 | 1 | 12:07:38 |
| 7,2800 | 100 | 12:07:38 |
| 7,2800 | 35 | 12:05:30 |
| 7,2800 | 26 | 11:39:01 |
| 7,2800 | 1 | 11:39:01 |
| 7,2800 | 19 | 11:34:00 |
| 7,2800 | 9 | 11:34:00 |
| 7,3100 | 5 | 11:22:50 |
| 7,3100 | 110 | 11:15:30 |
| 7,3000 | 175 | 11:10:08 |
| 7,3000 | 50 | 11:10:08 |
| 7,3200 | 93 | 11:01:22 |
| 7,3200 | 7 | 11:01:22 |
| 7,2800 | 35 | 10:57:40 |
| 7,3200 | 133 | 10:55:14 |
| 7,3200 | 67 | 10:55:14 |
| 7,3200 | 130 | 10:53:35 |
| 7,2800 | 56 | 10:53:16 |
| 7,2700 | 28 | 10:46:50 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,1700 | 19,72 % | 0,0280 | 2.012 |
| ΓΕΒΚΑ | 0,8250 | 7,84 % | 0,0600 | 1.572 |
| ΚΕΠΕΝ | 1,7000 | 6,25 % | 0,1000 | 300 |
| ΛΑΒΙ | 0,1780 | 4,71 % | 0,0080 | 2.505 |
| ΠΑΙΡ | 0,3780 | 3,85 % | 0,0140 | 15 |
| ΚΟΡΔΕ | 0,3880 | 3,74 % | 0,0140 | 2.434 |
| ΜΟΝΤΑ | 0,6400 | 3,23 % | 0,0200 | 6.871 |
| ΠΕΡΣ | 1,0650 | 2,90 % | 0,0300 | 1.736 |
| ΑΤΡΑΣΤ | 18,5000 | 2,78 % | 0,5000 | 2.240 |
| ΜΕΡΚΟ | 54,8000 | 2,62 % | 1,4000 | 29 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΟΤΕ | 13,4700 | -0,59 % | -0,0800 | 5.495.047 |
| ΟΠΑΠ | 11,0200 | 0,18 % | 0,0200 | 4.774.706 |
| ΕΤΕ | 2,8920 | -2,95 % | -0,0880 | 4.137.947 |
| ΛΑΜΔΑ | 7,2300 | 1,12 % | 0,0800 | 3.477.093 |
| ΕΥΡΩΒ | 0,8900 | -2,84 % | -0,0260 | 3.191.071 |
| ΜΠΕΛΑ | 18,4000 | -0,43 % | -0,0800 | 2.969.133 |
| ΑΛΦΑ | 1,8350 | -3,27 % | -0,0620 | 2.636.369 |
| ΜΟΗ | 20,4200 | -2,30 % | -0,4800 | 2.277.649 |
| ΠΕΙΡ | 2,9760 | -3,38 % | -0,1040 | 2.195.858 |
| ΔΕΗ | 3,2960 | -1,02 % | -0,0340 | 2.076.262 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 0,8900 | -2,84 % | 3.548.227 | 3,19εκ. |
| ΑΛΦΑ | 1,8350 | -3,27 % | 1.419.817 | 2,64εκ. |
| ΕΤΕ | 2,8920 | -2,95 % | 1.416.198 | 4,14εκ. |
| ΕΛΛΑΚΤΩΡ | 1,6440 | -3,18 % | 968.956 | 1,61εκ. |
| ΠΕΙΡ | 2,9760 | -3,38 % | 726.912 | 2,20εκ. |
| ΜΙΓ | 0,0898 | -0,22 % | 626.781 | 56.428 |
| ΔΕΗ | 3,2960 | -1,02 % | 625.942 | 2,08εκ. |
| ΛΑΜΔΑ | 7,2300 | 1,12 % | 479.411 | 3,48εκ. |
| ΟΠΑΠ | 11,0200 | 0,18 % | 433.745 | 4,77εκ. |
| ΟΤΕ | 13,4700 | -0,59 % | 409.242 | 5,50εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 4,4700 | -1,97 % | 283.901 | 0,47 % |
| ΕΛΛΑΚΤΩΡ | 1,6440 | -3,18 % | 968.956 | 0,45 % |
| ΙΛΥΔΑ | 0,4140 | -2,82 % | 26.420 | 0,32 % |
| ΑΤΡΑΣΤ | 18,5000 | 2,78 % | 2.240 | 0,29 % |
| ΛΑΜΔΑ | 7,2300 | 1,12 % | 479.411 | 0,27 % |
| ΔΕΗ | 3,2960 | -1,02 % | 625.942 | 0,27 % |
| ΜΛΣ | 1,1800 | -2,88 % | 28.343 | 0,23 % |
| ΦΡΛΚ | 5,5300 | 2,03 % | 101.563 | 0,20 % |
| ΠΑΣΑΛ | 0,0880 | -20,00 % | 27.800 | 0,19 % |
| ΒΙΟΤ | 0,0500 | 2,04 % | 32.000 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΚΡΙΤ | 0,4320 | 0,00 % | 130 | 24,07 % |
| ΜΑΘΙΟ | 0,5300 | -3,64 % | 17.089 | 13,64 % |
| ΟΠΤΡΟΝ | 3,3400 | -10,22 % | 5.508 | 11,29 % |
| ΠΡΔ | 0,1700 | 19,72 % | 2.012 | 10,56 % |
| ΧΑΙΔΕ | 0,7050 | 0,71 % | 505 | 10,00 % |
| ΠΕΡΦ | 3,8800 | -5,83 % | 1.434 | 9,71 % |
| ΒΙΟΤ | 0,0500 | 2,04 % | 32.000 | 8,16 % |
| ΦΡΙΓΟ | 0,1800 | -5,26 % | 141.721 | 7,89 % |
| ΑΛΜΥ | 1,0950 | -3,10 % | 18.138 | 7,52 % |
| ΕΛΓΕΚ | 0,3160 | 0,00 % | 704 | 6,96 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|