| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΙΡ | 1,0100 | -4,72 % | -0,0500 | 3.612 |
| ΦΟΥΝΤΛ | 0,7700 | -3,75 % | -0,0300 | 1.375 |
| ΜΙΓ | 4,1700 | -3,70 % | -0,1600 | 21.772 |
| ΜΑΘΙΟ | 0,8700 | -3,33 % | -0,0300 | 973 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.110 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΕΒΡΟΦ | 2,4900 | -2,73 % | -0,0700 | 3.208 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 9.531 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.290 |
| ΑΔΜΗΕ | 3,1500 | -2,33 % | -0,0750 | 310.449 |
Συνεχης ενημερωση
ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ Α.Β.Ε.Τ.Ε. (ΤΕΝΕΡΓ)
20,0000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/5/2014 | 3,1720 | -3,23% | 3,2780 | 3,4200 | 3,1090 | 110.664 | ,00 |
| 16/5/2014 | 3,2780 | -2,64% | 3,3580 | 3,3670 | 3,2430 | 169.836 | ,00 |
| 15/5/2014 | 3,3670 | -4,29% | 3,5630 | 3,5630 | 3,3490 | 86.558 | ,00 |
| 14/5/2014 | 3,5180 | -0,51% | 3,5180 | 3,5980 | 3,5180 | 101.385 | ,00 |
| 13/5/2014 | 3,5360 | -0,51% | 3,5540 | 3,6070 | 3,4830 | 90.949 | ,00 |
| 12/5/2014 | 3,5540 | -2,44% | 3,6340 | 3,6430 | 3,4830 | 110.759 | ,00 |
| 09/5/2014 | 3,6430 | -3,98% | 3,7850 | 3,7850 | 3,6430 | 62.616 | ,00 |
| 08/5/2014 | 3,7940 | -2,72% | 3,9090 | 3,9090 | 3,7760 | 64.366 | ,00 |
| 07/5/2014 | 3,9000 | 5,78% | 3,6870 | 3,9000 | 3,6870 | 67.338 | ,00 |
| 06/5/2014 | 3,6870 | 0,00% | 3,7140 | 3,7140 | 3,6070 | 56.783 | ,00 |
| 05/5/2014 | 3,6870 | -1,65% | 3,7400 | 3,7490 | 3,6510 | 63.230 | ,00 |
| 02/5/2014 | 3,7490 | -1,86% | 3,8200 | 3,8650 | 3,7490 | 32.180 | ,00 |
| 30/4/2014 | 3,8200 | 3,35% | 3,6870 | 3,8200 | 3,6870 | 42.137 | ,00 |
| 29/4/2014 | 3,6960 | 1,45% | 3,7050 | 3,7050 | 3,6340 | 59.791 | ,00 |
| 28/4/2014 | 3,6430 | -3,29% | 3,6960 | 3,7850 | 3,6160 | 116.535 | ,00 |
| 25/4/2014 | 3,7670 | -1,15% | 3,8200 | 3,8200 | 3,7230 | 20.425 | ,00 |
| 24/4/2014 | 3,8110 | 2,14% | 3,7760 | 3,8110 | 3,6510 | 45.181 | ,00 |
| 23/4/2014 | 3,7310 | -3,47% | 3,8650 | 3,8650 | 3,6960 | 87.881 | ,00 |
| 22/4/2014 | 3,8650 | 1,42% | 3,8110 | 3,8820 | 3,8110 | 44.222 | ,00 |
| 17/4/2014 | 3,8110 | 4,61% | 3,6600 | 3,8110 | 3,6600 | 79.109 | ,00 |
| 16/4/2014 | 3,6430 | 2,50% | 3,5540 | 3,6960 | 3,5540 | 94.403 | ,00 |
| 15/4/2014 | 3,5540 | -1,22% | 3,5980 | 3,6600 | 3,5540 | 103.619 | ,00 |
| 14/4/2014 | 3,5980 | -2,89% | 3,7050 | 3,7760 | 3,5980 | 115.305 | ,00 |
| 11/4/2014 | 3,7050 | -5,00% | 3,8650 | 3,8740 | 3,6960 | 117.176 | ,00 |
| 10/4/2014 | 3,9000 | -1,56% | 3,9620 | 3,9800 | 3,8650 | 52.054 | ,00 |
| 09/4/2014 | 3,9620 | -0,23% | 4,0160 | 4,0160 | 3,8740 | 52.731 | ,00 |
| 08/4/2014 | 3,9710 | -2,19% | 3,9540 | 4,0330 | 3,9090 | 64.734 | ,00 |
| 07/4/2014 | 4,0600 | 1,32% | 3,9890 | 4,0600 | 3,9800 | 43.847 | ,00 |
| 04/4/2014 | 4,0070 | 0,45% | 3,9890 | 4,0420 | 3,8560 | 60.122 | ,00 |
| 03/4/2014 | 3,9890 | -2,40% | 4,0250 | 4,1310 | 3,9890 | 112.440 | ,00 |
| 02/4/2014 | 4,0870 | 1,34% | 4,0160 | 4,0870 | 4,0070 | 45.017 | ,00 |
| 01/4/2014 | 4,0330 | -0,44% | 4,0160 | 4,0690 | 3,9710 | 78.453 | ,00 |
| 31/3/2014 | 4,0510 | 0,65% | 3,9980 | 4,1310 | 3,9890 | 74.821 | ,00 |
| 28/3/2014 | 4,0250 | 3,21% | 3,9000 | 4,0250 | 3,8910 | 50.814 | ,00 |
| 27/3/2014 | 3,9000 | -2,23% | 3,9890 | 3,9980 | 3,8470 | 75.241 | ,00 |
| 26/3/2014 | 3,9890 | 0,89% | 4,0330 | 4,0330 | 3,9270 | 40.355 | ,00 |
| 24/3/2014 | 3,9540 | -3,68% | 4,0870 | 4,0870 | 3,9540 | 85.327 | ,00 |
| 21/3/2014 | 4,1050 | -0,63% | 4,1220 | 4,1310 | 3,9710 | 113.724 | ,00 |
| 20/3/2014 | 4,1310 | 1,30% | 4,0330 | 4,1310 | 4,0330 | 31.040 | ,00 |
| 19/3/2014 | 4,0780 | -0,22% | 4,0870 | 4,1580 | 4,0330 | 78.927 | ,00 |
| 18/3/2014 | 4,0870 | -0,22% | 4,1490 | 4,1850 | 4,0330 | 144.158 | ,00 |
| 17/3/2014 | 4,0960 | 3,15% | 3,9620 | 4,1050 | 3,9620 | 142.363 | ,00 |
| 14/3/2014 | 3,9710 | -1,54% | 4,0330 | 4,0600 | 3,9540 | 74.697 | ,00 |
| 13/3/2014 | 4,0330 | -1,75% | 4,1050 | 4,1670 | 4,0330 | 59.849 | ,00 |
| 12/3/2014 | 4,1050 | -1,49% | 4,1310 | 4,2290 | 4,1050 | 110.897 | ,00 |
| 11/3/2014 | 4,1670 | 3,53% | 4,0250 | 4,1670 | 3,9620 | 94.183 | ,00 |
| 10/3/2014 | 4,0250 | -1,08% | 4,1050 | 4,1490 | 4,0250 | 91.208 | ,00 |
| 07/3/2014 | 4,0690 | -0,22% | 3,9980 | 4,1310 | 3,9450 | 90.591 | ,00 |
| 06/3/2014 | 4,0780 | 1,12% | 4,0250 | 4,1310 | 3,9890 | 62.384 | ,00 |
| 05/3/2014 | 4,0330 | -2,37% | 4,0870 | 4,1310 | 4,0070 | 103.017 | ,00 |
| 04/3/2014 | 4,1310 | 3,79% | 3,9090 | 4,1310 | 3,8560 | 169.402 | ,00 |
| 28/2/2014 | 3,9800 | 1,58% | 3,9180 | 3,9980 | 3,9180 | 89.436 | ,00 |
| 27/2/2014 | 3,9180 | 0,69% | 3,9180 | 3,9270 | 3,8110 | 87.393 | ,00 |
| 26/2/2014 | 3,8910 | 2,56% | 3,8200 | 3,9270 | 3,7940 | 145.970 | ,00 |
| 25/2/2014 | 3,7940 | 2,90% | 3,6600 | 3,7940 | 3,6600 | 63.093 | ,00 |
| 24/2/2014 | 3,6870 | -0,97% | 3,7230 | 3,7310 | 3,6430 | 45.657 | ,00 |
| 21/2/2014 | 3,7230 | 1,22% | 3,6870 | 3,7230 | 3,6430 | 62.020 | ,00 |
| 20/2/2014 | 3,6780 | -3,72% | 3,6070 | 3,6960 | 3,5980 | 54.501 | ,00 |
| 19/2/2014 | 3,8200 | -2,05% | 3,9300 | 3,9400 | 3,8200 | 91.265 | ,00 |
| 18/2/2014 | 3,9000 | -0,26% | 3,9100 | 4,0100 | 3,8700 | 94.020 | ,00 |
| 17/2/2014 | 3,9100 | -1,76% | 3,9900 | 3,9900 | 3,8900 | 72.999 | ,00 |
| 14/2/2014 | 3,9800 | 0,25% | 3,9800 | 4,0400 | 3,8800 | 88.340 | ,00 |
| 13/2/2014 | 3,9700 | 0,76% | 3,9200 | 4,0100 | 3,9200 | 49.144 | ,00 |
| 12/2/2014 | 3,9400 | 1,55% | 3,8800 | 3,9700 | 3,8200 | 155.236 | ,00 |
| 11/2/2014 | 3,8800 | -4,20% | 4,0200 | 4,0800 | 3,8400 | 177.582 | ,00 |
| 10/2/2014 | 4,0500 | -0,49% | 4,0400 | 4,1200 | 4,0000 | 71.319 | ,00 |
| 07/2/2014 | 4,0700 | 0,00% | 4,0700 | 4,1200 | 3,9700 | 46.949 | ,00 |
| 06/2/2014 | 4,0700 | 0,49% | 4,0700 | 4,1800 | 3,9700 | 114.643 | ,00 |
| 05/2/2014 | 4,0500 | 1,76% | 3,9800 | 4,1200 | 3,9300 | 113.165 | ,00 |
| 04/2/2014 | 3,9800 | 1,79% | 3,9000 | 3,9900 | 3,7900 | 67.656 | ,00 |
| 03/2/2014 | 3,9100 | 1,56% | 3,8500 | 4,0300 | 3,8500 | 90.445 | ,00 |
| 31/1/2014 | 3,8500 | 1,05% | 3,8100 | 3,8500 | 3,7600 | 62.057 | ,00 |
| 30/1/2014 | 3,8100 | 2,70% | 3,7100 | 3,8900 | 3,6700 | 78.979 | ,00 |
| 29/1/2014 | 3,7100 | -2,62% | 3,8400 | 3,9200 | 3,6200 | 131.932 | ,00 |
| 28/1/2014 | 3,8100 | 1,63% | 3,9000 | 3,9600 | 3,7500 | 101.728 | ,00 |
| 27/1/2014 | 3,7490 | 1,19% | 3,6430 | 3,7580 | 3,5890 | 157.396 | ,00 |
| 24/1/2014 | 3,7050 | -1,41% | 3,7580 | 3,8110 | 3,6690 | 88.753 | ,00 |
| 23/1/2014 | 3,7580 | -1,62% | 3,8020 | 3,8650 | 3,7400 | 176.650 | ,00 |
| 22/1/2014 | 3,8200 | 0,00% | 3,8200 | 3,9090 | 3,7760 | 233.886 | ,00 |
| 21/1/2014 | 3,8200 | 0,00% | 3,8470 | 4,0160 | 3,8200 | 225.117 | ,00 |
| 20/1/2014 | 3,8200 | 0,00% | 3,8200 | 3,8560 | 3,7310 | 125.343 | ,00 |
| 17/1/2014 | 3,8200 | -1,39% | 3,8740 | 3,9450 | 3,7940 | 181.097 | ,00 |
| 16/1/2014 | 3,8740 | -3,10% | 3,9980 | 4,1310 | 3,8650 | 94.118 | ,00 |
| 15/1/2014 | 3,9980 | -1,09% | 4,0420 | 4,1850 | 3,9450 | 152.366 | ,00 |
| 14/1/2014 | 4,0420 | -3,60% | 4,1050 | 4,2020 | 4,0250 | 114.860 | ,00 |
| 13/1/2014 | 4,1930 | -1,48% | 4,2560 | 4,2640 | 4,1220 | 70.196 | ,00 |
| 10/1/2014 | 4,2560 | 1,50% | 4,1930 | 4,2820 | 4,0870 | 165.253 | ,00 |
| 09/1/2014 | 4,1930 | 2,59% | 4,0870 | 4,2820 | 4,0600 | 125.201 | ,00 |
| 08/1/2014 | 4,0870 | -2,53% | 4,1930 | 4,3180 | 4,0690 | 202.511 | ,00 |
| 07/1/2014 | 4,1930 | 5,83% | 3,9980 | 4,2640 | 3,8470 | 151.426 | ,00 |
| 03/1/2014 | 3,9620 | 9,03% | 3,6340 | 3,9620 | 3,6340 | 159.805 | ,00 |
| 02/1/2014 | 3,6340 | 6,79% | 3,4650 | 3,6340 | 3,4650 | 84.787 | ,00 |
| 31/12/2013 | 3,4030 | 0,00% | 3,4740 | 3,4740 | 3,3760 | 158.445 | ,00 |
| 30/12/2013 | 3,4030 | -1,53% | 3,4560 | 3,5090 | 3,4030 | 155.195 | ,00 |
| 27/12/2013 | 3,4560 | -2,51% | 3,5450 | 3,5890 | 3,4560 | 245.670 | ,00 |
| 23/12/2013 | 3,5450 | 0,77% | 3,5180 | 3,6070 | 3,4030 | 575.437 | ,00 |
| 20/12/2013 | 3,5180 | -0,26% | 3,5090 | 3,5360 | 3,4110 | 499.644 | ,00 |
| 19/12/2013 | 3,5270 | 1,79% | 3,4650 | 3,5270 | 3,4650 | 298.667 | ,00 |
| 18/12/2013 | 3,4650 | 2,91% | 3,3760 | 3,4650 | 3,3670 | 265.288 | ,00 |
| 17/12/2013 | 3,3670 | 2,43% | 3,2870 | 3,3670 | 3,2070 | 362.672 | ,00 |
| 16/12/2013 | 3,2870 | 0,83% | 3,2600 | 3,3050 | 3,1980 | 409.836 | ,00 |
| 13/12/2013 | 3,2600 | 0,52% | 3,2430 | 3,3140 | 3,1090 | 224.438 | ,00 |
| 12/12/2013 | 3,2430 | 2,24% | 3,1540 | 3,2870 | 3,1450 | 122.724 | ,00 |
| 11/12/2013 | 3,1720 | 0,86% | 3,2070 | 3,2250 | 3,0830 | 137.667 | ,00 |
| 10/12/2013 | 3,1450 | 4,73% | 3,0920 | 3,1800 | 3,0560 | 3.807.207 | ,00 |
| 09/12/2013 | 3,0030 | 0,00% | 3,0030 | 3,0830 | 2,9760 | 48.898 | ,00 |
| 06/12/2013 | 3,0030 | -1,44% | 3,0470 | 3,1010 | 2,9940 | 50.285 | ,00 |
| 05/12/2013 | 3,0470 | -1,99% | 3,0740 | 3,1090 | 3,0470 | 23.079 | ,00 |
| 04/12/2013 | 3,1090 | -1,43% | 3,1540 | 3,1540 | 3,0560 | 71.458 | ,00 |
| 03/12/2013 | 3,1540 | -1,38% | 3,1980 | 3,2340 | 3,1540 | 67.491 | ,00 |
| 02/12/2013 | 3,1980 | 1,11% | 3,1540 | 3,2160 | 3,1090 | 160.676 | ,00 |
| 29/11/2013 | 3,1630 | 6,28% | 3,0120 | 3,1630 | 2,9500 | 134.954 | ,00 |
| 28/11/2013 | 2,9760 | -2,33% | 3,0380 | 3,0470 | 2,9670 | 74.720 | ,00 |
| 27/11/2013 | 3,0470 | 22,47% | 2,8430 | 3,0470 | 2,8430 | 410.501 | ,00 |
| 26/11/2013 | 2,4880 | -19,97% | 3,1450 | 3,1450 | 2,4880 | 604.490 | ,00 |
| 25/11/2013 | 3,1090 | -1,43% | 3,1900 | 3,2520 | 3,0650 | 112.403 | ,00 |
| 22/11/2013 | 3,1540 | 2,90% | 3,1010 | 3,1540 | 3,0740 | 73.585 | ,00 |
| 21/11/2013 | 3,0650 | 2,99% | 2,9760 | 3,0650 | 2,9760 | 31.478 | ,00 |
| 20/11/2013 | 2,9760 | -4,55% | 3,1450 | 3,1450 | 2,9760 | 62.876 | ,00 |
| 19/11/2013 | 3,1180 | 0,00% | 3,0920 | 3,1720 | 3,0470 | 42.357 | ,00 |
| 18/11/2013 | 3,1180 | -1,95% | 3,1720 | 3,2250 | 3,1090 | 269.780 | ,00 |
| 15/11/2013 | 3,1800 | -4,30% | 3,3140 | 3,3760 | 3,1630 | 58.169 | ,00 |
| 14/11/2013 | 3,3230 | 2,75% | 3,2960 | 3,3850 | 3,2520 | 90.801 | ,00 |
| 13/11/2013 | 3,2340 | -1,34% | 3,2430 | 3,2870 | 3,1980 | 53.718 | ,00 |
| 12/11/2013 | 3,2780 | -4,90% | 3,3850 | 3,4470 | 3,2780 | 105.008 | ,00 |
| 11/11/2013 | 3,4470 | 4,01% | 3,2870 | 3,4650 | 3,2870 | 96.336 | ,00 |
| 08/11/2013 | 3,3140 | 1,66% | 3,2600 | 3,3580 | 3,1720 | 82.801 | ,00 |
| 07/11/2013 | 3,2600 | 0,52% | 3,1980 | 3,2690 | 3,1980 | 101.880 | ,00 |
| 06/11/2013 | 3,2430 | 0,00% | 3,1900 | 3,2600 | 3,1720 | 28.762 | ,00 |
| 05/11/2013 | 3,2430 | -0,28% | 3,2520 | 3,2780 | 3,1900 | 61.118 | ,00 |
| 04/11/2013 | 3,2520 | 1,12% | 3,2160 | 3,2520 | 3,1540 | 74.626 | ,00 |
| 01/11/2013 | 3,2160 | -0,83% | 3,2430 | 3,2690 | 3,2070 | 84.002 | ,00 |
| 31/10/2013 | 3,2430 | 3,41% | 3,1010 | 3,2690 | 3,1010 | 104.741 | ,00 |
| 30/10/2013 | 3,1360 | 1,13% | 3,0470 | 3,1360 | 3,0470 | 46.920 | ,00 |
| 29/10/2013 | 3,1010 | -0,55% | 3,1800 | 3,2070 | 3,0380 | 102.508 | ,00 |
| 25/10/2013 | 3,1180 | -3,05% | 3,1540 | 3,2520 | 3,1180 | 113.981 | ,00 |
| 24/10/2013 | 3,2160 | 8,39% | 3,0560 | 3,2160 | 3,0560 | 96.750 | ,00 |
| 23/10/2013 | 2,9670 | -6,23% | 3,1040 | 3,1210 | 2,9670 | 118.628 | ,00 |
| 22/10/2013 | 3,1640 | 0,25% | 3,1470 | 3,1810 | 3,1040 | 92.110 | ,00 |
| 21/10/2013 | 3,1560 | 2,80% | 3,0610 | 3,1640 | 3,0610 | 176.652 | ,00 |
| 18/10/2013 | 3,0700 | 1,99% | 3,0100 | 3,0960 | 3,0100 | 127.241 | ,00 |
| 17/10/2013 | 3,0100 | 3,22% | 2,9500 | 3,0100 | 2,9160 | 75.160 | ,00 |
| 16/10/2013 | 2,9160 | -0,88% | 2,9420 | 2,9420 | 2,8650 | 63.317 | ,00 |
| 15/10/2013 | 2,9420 | 0,62% | 2,9240 | 3,0360 | 2,9240 | 167.116 | ,00 |
| 14/10/2013 | 2,9240 | -0,88% | 2,9080 | 2,9420 | 2,8820 | 41.864 | ,00 |
| 11/10/2013 | 2,9500 | -0,57% | 2,9240 | 3,0190 | 2,9240 | 166.645 | ,00 |
| 10/10/2013 | 2,9670 | 1,75% | 2,8900 | 2,9760 | 2,8730 | 156.823 | ,00 |
| 09/10/2013 | 2,9160 | 0,90% | 2,8560 | 2,9760 | 2,8480 | 136.852 | ,00 |
| 08/10/2013 | 2,8900 | -2,03% | 2,9500 | 3,0100 | 2,8900 | 163.813 | ,00 |
| 07/10/2013 | 2,9500 | 1,17% | 2,8900 | 3,0270 | 2,8730 | 369.490 | ,00 |
| 04/10/2013 | 2,9160 | 3,96% | 2,7620 | 2,9160 | 2,7620 | 409.421 | ,00 |
| 03/10/2013 | 2,8050 | 4,47% | 2,6850 | 2,8050 | 2,6000 | 93.162 | ,00 |
| 02/10/2013 | 2,6850 | -1,25% | 2,6940 | 2,7360 | 2,6770 | 46.876 | ,00 |
| 01/10/2013 | 2,7190 | -0,33% | 2,6940 | 2,7620 | 2,6770 | 56.116 | ,00 |
| 30/9/2013 | 2,7280 | -1,84% | 2,7020 | 2,7450 | 2,6590 | 86.266 | ,00 |
| 27/9/2013 | 2,7790 | -2,11% | 2,8050 | 2,8730 | 2,7790 | 169.233 | ,00 |
| 26/9/2013 | 2,8390 | 5,38% | 2,6940 | 2,8390 | 2,6940 | 296.055 | ,00 |
| 25/9/2013 | 2,6940 | 1,62% | 2,6850 | 2,7280 | 2,6510 | 104.766 | ,00 |
| 24/9/2013 | 2,6510 | 1,30% | 2,6170 | 2,7190 | 2,5570 | 179.670 | ,00 |
| 23/9/2013 | 2,6170 | -1,28% | 2,6510 | 2,6590 | 2,5740 | 44.929 | ,00 |
| 20/9/2013 | 2,6510 | -2,50% | 2,7020 | 2,7190 | 2,6250 | 180.175 | ,00 |
| 19/9/2013 | 2,7190 | 1,57% | 2,6770 | 2,7280 | 2,6510 | 159.999 | ,00 |
| 18/9/2013 | 2,6770 | 2,29% | 2,6170 | 2,6770 | 2,6000 | 159.557 | ,00 |
| 17/9/2013 | 2,6170 | 1,00% | 2,5480 | 2,6170 | 2,5310 | 107.691 | ,00 |
| 16/9/2013 | 2,5910 | -2,26% | 2,6510 | 2,6510 | 2,5570 | 85.239 | ,00 |
| 13/9/2013 | 2,6510 | 0,65% | 2,6340 | 2,6680 | 2,5910 | 74.486 | ,00 |
| 12/9/2013 | 2,6340 | -0,64% | 2,6170 | 2,6340 | 2,5740 | 121.362 | ,00 |
| 11/9/2013 | 2,6510 | -1,27% | 2,6850 | 2,6850 | 2,5910 | 95.930 | ,00 |
| 10/9/2013 | 2,6850 | 1,28% | 2,6850 | 2,6940 | 2,6510 | 95.042 | ,00 |
| 09/9/2013 | 2,6510 | 2,32% | 2,5830 | 2,6510 | 2,5830 | 106.070 | ,00 |
| 06/9/2013 | 2,5910 | -0,65% | 2,6340 | 2,6510 | 2,5740 | 63.256 | ,00 |
| 05/9/2013 | 2,6080 | 0,66% | 2,5830 | 2,7360 | 2,5830 | 261.976 | ,00 |
| 04/9/2013 | 2,5910 | 1,33% | 2,5570 | 2,6510 | 2,5060 | 181.987 | ,00 |
| 03/9/2013 | 2,5570 | 6,81% | 2,4030 | 2,5570 | 2,3940 | 130.966 | ,00 |
| 02/9/2013 | 2,3940 | -0,37% | 2,3940 | 2,4200 | 2,3600 | 59.305 | ,00 |
| 30/8/2013 | 2,4030 | 0,38% | 2,3600 | 2,4460 | 2,3600 | 43.909 | ,00 |
| 29/8/2013 | 2,3940 | 1,79% | 2,3520 | 2,4120 | 2,3520 | 31.387 | ,00 |
| 28/8/2013 | 2,3520 | 0,00% | 2,3430 | 2,3520 | 2,2750 | 161.609 | ,00 |
| 27/8/2013 | 2,3520 | -4,51% | 2,4630 | 2,4800 | 2,2750 | 175.273 | ,00 |
| 26/8/2013 | 2,4630 | -1,36% | 2,4970 | 2,5310 | 2,4630 | 21.594 | ,00 |
| 23/8/2013 | 2,4970 | 3,52% | 2,4540 | 2,5140 | 2,4200 | 89.610 | ,00 |
| 22/8/2013 | 2,4120 | -2,39% | 2,4630 | 2,4800 | 2,4120 | 66.892 | ,00 |
| 21/8/2013 | 2,4710 | 1,02% | 2,4370 | 2,4800 | 2,4370 | 63.905 | ,00 |
| 20/8/2013 | 2,4460 | -1,37% | 2,4800 | 2,4880 | 2,4280 | 76.922 | ,00 |
| 19/8/2013 | 2,4800 | -4,91% | 2,6080 | 2,6080 | 2,4800 | 86.477 | ,00 |
| 16/8/2013 | 2,6080 | -2,25% | 2,6680 | 2,6940 | 2,5910 | 94.834 | ,00 |
| 14/8/2013 | 2,6680 | -3,40% | 2,7020 | 2,7530 | 2,6000 | 114.790 | ,00 |
| 13/8/2013 | 2,7620 | 1,58% | 2,7190 | 2,7880 | 2,6850 | 107.962 | ,00 |
| 12/8/2013 | 2,7190 | 1,57% | 2,6680 | 2,7190 | 2,6590 | 58.266 | ,00 |
| 09/8/2013 | 2,6770 | 0,68% | 2,6680 | 2,7020 | 2,6250 | 71.713 | ,00 |
| 08/8/2013 | 2,6590 | -0,67% | 2,6510 | 2,7280 | 2,6250 | 106.661 | ,00 |
| 07/8/2013 | 2,6770 | -0,63% | 2,7110 | 2,7110 | 2,6340 | 32.352 | ,00 |
| 06/8/2013 | 2,6940 | 0,64% | 2,6770 | 2,7020 | 2,6340 | 60.609 | ,00 |
| 05/8/2013 | 2,6770 | 1,63% | 2,6770 | 2,6940 | 2,6000 | 34.636 | ,00 |
| 02/8/2013 | 2,6340 | 0,34% | 2,6500 | 2,6590 | 2,5920 | 58.204 | ,00 |
| 01/8/2013 | 2,6250 | 0,31% | 2,6170 | 2,6500 | 2,6170 | 52.845 | ,00 |
| 31/7/2013 | 2,6170 | 1,59% | 2,5340 | 2,6250 | 2,5340 | 100.943 | ,00 |
| 30/7/2013 | 2,5760 | 1,98% | 2,5170 | 2,6090 | 2,4930 | 91.001 | ,00 |
| 29/7/2013 | 2,5260 | 2,02% | 2,5090 | 2,5510 | 2,5090 | 89.095 | ,00 |
| 26/7/2013 | 2,4760 | 2,40% | 2,4430 | 2,4930 | 2,4090 | 99.322 | ,00 |
| 25/7/2013 | 2,4180 | -0,33% | 2,4590 | 2,4590 | 2,3850 | 82.018 | ,00 |
| 24/7/2013 | 2,4260 | -1,34% | 2,4590 | 2,4590 | 2,4180 | 25.358 | ,00 |
| 23/7/2013 | 2,4590 | 2,08% | 2,4340 | 2,5170 | 2,4260 | 113.390 | ,00 |
| 22/7/2013 | 2,4090 | -0,37% | 2,4510 | 2,4840 | 2,4090 | 36.662 | ,00 |
| 19/7/2013 | 2,4180 | -1,67% | 2,4590 | 2,4840 | 2,3850 | 116.581 | ,00 |
| 18/7/2013 | 2,4590 | 2,08% | 2,4180 | 2,4590 | 2,3760 | 60.002 | ,00 |
| 17/7/2013 | 2,4090 | 0,67% | 2,3930 | 2,4430 | 2,3510 | 48.857 | ,00 |
| 16/7/2013 | 2,3930 | 5,88% | 2,2520 | 2,4010 | 2,2520 | 98.498 | ,00 |
| 15/7/2013 | 2,2600 | -1,44% | 2,2930 | 2,3350 | 2,2020 | 63.341 | ,00 |
| 12/7/2013 | 2,2930 | -0,74% | 2,3100 | 2,3600 | 2,2600 | 106.292 | ,00 |
| 11/7/2013 | 2,3100 | -3,79% | 2,4090 | 2,4090 | 2,2930 | 73.062 | ,00 |
| 10/7/2013 | 2,4010 | -0,70% | 2,3930 | 2,4090 | 2,3020 | 114.151 | ,00 |
| 09/7/2013 | 2,4180 | -3,63% | 2,5340 | 2,5590 | 2,4180 | 90.727 | ,00 |
| 08/7/2013 | 2,5090 | 5,60% | 2,4010 | 2,5090 | 2,3760 | 104.170 | ,00 |
| 05/7/2013 | 2,3760 | 1,41% | 2,3680 | 2,4260 | 2,3350 | 86.480 | ,00 |
| 04/7/2013 | 2,3430 | 1,08% | 2,3350 | 2,3760 | 2,2850 | 34.302 | ,00 |
| 03/7/2013 | 2,3180 | -0,39% | 2,3600 | 2,3680 | 2,2430 | 71.234 | ,00 |
| 02/7/2013 | 2,3270 | -2,76% | 2,3600 | 2,4510 | 2,3100 | 74.712 | ,00 |
| 01/7/2013 | 2,3930 | -1,03% | 2,4090 | 2,4590 | 2,3930 | 91.359 | ,00 |
| 28/6/2013 | 2,4180 | 3,55% | 2,3760 | 2,4680 | 2,3760 | 117.098 | ,00 |
| 27/6/2013 | 2,3350 | -1,39% | 2,4260 | 2,4260 | 2,3100 | 74.524 | ,00 |
| 26/6/2013 | 2,3680 | -2,71% | 2,4430 | 2,4840 | 2,3350 | 56.805 | ,00 |
| 25/6/2013 | 2,4340 | 3,14% | 2,3600 | 2,4680 | 2,3600 | 69.178 | ,00 |
| 21/6/2013 | 2,3600 | -6,87% | 2,4590 | 2,5170 | 2,3510 | 252.008 | ,00 |
| 20/6/2013 | 2,5340 | -1,93% | 2,5840 | 2,6090 | 2,5090 | 28.260 | ,00 |
| 19/6/2013 | 2,5840 | 0,00% | 2,5010 | 2,6590 | 2,4930 | 101.679 | ,00 |
| 18/6/2013 | 2,5840 | 5,08% | 2,5260 | 2,6090 | 2,5260 | 88.251 | ,00 |
| 17/6/2013 | 2,4590 | -4,21% | 2,4430 | 2,5340 | 2,4090 | 209.638 | ,00 |
| 14/6/2013 | 2,5670 | 4,73% | 2,5090 | 2,6090 | 2,4590 | 80.500 | ,00 |
| 13/6/2013 | 2,4510 | 5,33% | 2,3270 | 2,5010 | 2,2680 | 188.140 | ,00 |
| 12/6/2013 | 2,3270 | -7,55% | 2,4010 | 2,5090 | 2,3270 | 140.130 | ,00 |
| 11/6/2013 | 2,5170 | 2,36% | 2,4430 | 2,5170 | 2,4090 | 77.265 | ,00 |
| 10/6/2013 | 2,4590 | -2,65% | 2,5170 | 2,5510 | 2,4430 | 96.922 | ,00 |
| 07/6/2013 | 2,5260 | 1,32% | 2,4930 | 2,5340 | 2,4260 | 99.077 | ,00 |
| 06/6/2013 | 2,4930 | 0,00% | 2,4510 | 2,5090 | 2,4340 | 50.988 | ,00 |
| 05/6/2013 | 2,4930 | 0,69% | 2,4930 | 2,5260 | 2,4180 | 93.857 | ,00 |
| 04/6/2013 | 2,4760 | -5,68% | 2,6500 | 2,6500 | 2,4760 | 201.909 | ,00 |
| 03/6/2013 | 2,6250 | 0,92% | 2,5840 | 2,7090 | 2,5590 | 90.800 | ,00 |
| 31/5/2013 | 2,6010 | 0,66% | 2,5920 | 2,6590 | 2,5170 | 214.555 | ,00 |
| 30/5/2013 | 2,5840 | -2,49% | 2,5510 | 2,6500 | 2,5420 | 82.910 | ,00 |
| 29/5/2013 | 2,6500 | -2,47% | 2,6840 | 2,7170 | 2,6340 | 56.730 | ,00 |
| 28/5/2013 | 2,7170 | 0,93% | 2,7340 | 2,8170 | 2,6920 | 111.031 | ,00 |
| 27/5/2013 | 2,6920 | 2,55% | 2,6250 | 2,7420 | 2,5920 | 52.208 | ,00 |
| 24/5/2013 | 2,6250 | -4,82% | 2,7580 | 2,7670 | 2,5840 | 176.607 | ,00 |
| 23/5/2013 | 2,7580 | -5,71% | 2,8330 | 2,8580 | 2,7250 | 109.706 | ,00 |
| 22/5/2013 | 2,9250 | 1,46% | 2,9500 | 2,9500 | 2,8670 | 64.058 | ,00 |
| 21/5/2013 | 2,8830 | -2,80% | 2,8670 | 2,9500 | 2,8500 | 60.923 | ,00 |
| 20/5/2013 | 2,9660 | 0,85% | 2,9750 | 2,9910 | 2,8580 | 100.461 | ,00 |
| 17/5/2013 | 2,9410 | -1,67% | 2,9910 | 3,0160 | 2,8170 | 142.838 | ,00 |
| 16/5/2013 | 2,9910 | -1,09% | 3,0080 | 3,0990 | 2,9500 | 159.230 | ,00 |
| 15/5/2013 | 3,0240 | 6,11% | 2,9580 | 3,0330 | 2,8910 | 270.922 | ,00 |
| 14/5/2013 | 2,8500 | -2,26% | 2,8830 | 2,9500 | 2,8330 | 91.824 | ,00 |
| 13/5/2013 | 2,9160 | 2,93% | 2,8670 | 2,9330 | 2,8170 | 67.325 | ,00 |
| 10/5/2013 | 2,8330 | -5,28% | 2,9830 | 2,9830 | 2,8330 | 104.127 | ,00 |
| 09/5/2013 | 2,9910 | 1,70% | 2,9500 | 3,0330 | 2,8830 | 276.079 | ,00 |
| 08/5/2013 | 2,9410 | 3,48% | 2,8420 | 2,9410 | 2,8420 | 434.381 | ,00 |
| 02/5/2013 | 2,8420 | 1,79% | 2,7920 | 2,8420 | 2,7580 | 26.289 | ,00 |
| 30/4/2013 | 2,7920 | 2,46% | 2,6840 | 2,8250 | 2,6420 | 54.068 | ,00 |
| 29/4/2013 | 2,7250 | -1,52% | 2,7340 | 2,7670 | 2,6920 | 59.421 | ,00 |
| 26/4/2013 | 2,7670 | -1,46% | 2,8080 | 2,8500 | 2,7090 | 133.191 | ,00 |
| 25/4/2013 | 2,8080 | 2,11% | 2,7920 | 2,8500 | 2,7670 | 112.438 | ,00 |
| 24/4/2013 | 2,7500 | -0,90% | 2,7750 | 2,8330 | 2,7250 | 47.988 | ,00 |
| 23/4/2013 | 2,7750 | -0,29% | 2,7170 | 2,7920 | 2,7170 | 40.864 | ,00 |
| 22/4/2013 | 2,7830 | 2,13% | 2,7250 | 2,8170 | 2,7000 | 52.885 | ,00 |
| 19/4/2013 | 2,7250 | -5,74% | 2,8580 | 2,9160 | 2,7000 | 547.098 | ,00 |
| 18/4/2013 | 2,8910 | 1,72% | 2,8330 | 2,9000 | 2,7920 | 258.825 | ,00 |
| 17/4/2013 | 2,8420 | 3,05% | 2,7580 | 2,8420 | 2,7170 | 192.835 | ,00 |
| 16/4/2013 | 2,7580 | 3,72% | 2,6340 | 2,8080 | 2,6340 | 251.333 | ,00 |
| 15/4/2013 | 2,6590 | 3,22% | 2,5420 | 2,6750 | 2,5340 | 161.108 | ,00 |
| 12/4/2013 | 2,5760 | 1,98% | 2,4590 | 2,5840 | 2,4260 | 148.077 | ,00 |
| 11/4/2013 | 2,5260 | 5,21% | 2,3600 | 2,5420 | 2,3350 | 149.118 | ,00 |
| 10/4/2013 | 2,4010 | 2,48% | 2,3430 | 2,4260 | 2,2850 | 148.859 | ,00 |
| 09/4/2013 | 2,3430 | 9,28% | 2,1440 | 2,3430 | 2,1440 | 156.692 | ,00 |
| 08/4/2013 | 2,1440 | 3,23% | 1,9940 | 2,1520 | 1,9610 | 143.904 | ,00 |
| 05/4/2013 | 2,0770 | -0,38% | 2,0770 | 2,1930 | 2,0360 | 142.752 | ,00 |
| 04/4/2013 | 2,0850 | 4,15% | 2,0020 | 2,0940 | 2,0020 | 104.843 | ,00 |
| 03/4/2013 | 2,0020 | 0,81% | 2,0110 | 2,0360 | 1,9360 | 99.384 | ,00 |
| 02/4/2013 | 1,9860 | -5,88% | 2,0940 | 2,1600 | 1,9530 | 99.942 | ,00 |
| 28/3/2013 | 2,1100 | 8,54% | 1,9440 | 2,1350 | 1,9360 | 101.243 | ,00 |
| 27/3/2013 | 1,9440 | -7,87% | 2,1100 | 2,1350 | 1,8610 | 259.203 | ,00 |
| 26/3/2013 | 2,1100 | -6,64% | 2,2190 | 2,2270 | 2,1100 | 84.337 | ,00 |
| 22/3/2013 | 2,2600 | 5,02% | 2,1190 | 2,2600 | 2,0940 | 159.880 | ,00 |
| 21/3/2013 | 2,1520 | -4,06% | 2,2020 | 2,2680 | 2,1350 | 114.758 | ,00 |
| 20/3/2013 | 2,2430 | 0,72% | 2,1850 | 2,2850 | 2,1440 | 147.250 | ,00 |
| 19/3/2013 | 2,2270 | -8,20% | 2,3270 | 2,3680 | 2,2020 | 144.226 | ,00 |
| 15/3/2013 | 2,4260 | 0,71% | 2,4340 | 2,4590 | 2,3760 | 98.484 | ,00 |
| 14/3/2013 | 2,4090 | -2,03% | 2,4590 | 2,4680 | 2,3760 | 122.540 | ,00 |
| 13/3/2013 | 2,4590 | 7,24% | 2,2930 | 2,4590 | 2,2850 | 125.413 | ,00 |
| 12/3/2013 | 2,2930 | -2,13% | 2,3350 | 2,3680 | 2,2680 | 207.197 | ,00 |
| 11/3/2013 | 2,3430 | -4,41% | 2,4760 | 2,4760 | 2,3430 | 131.644 | ,00 |
| 08/3/2013 | 2,4510 | -0,69% | 2,4430 | 2,4760 | 2,3850 | 139.289 | ,00 |
| 07/3/2013 | 2,4680 | -1,00% | 2,5090 | 2,5260 | 2,3930 | 96.992 | ,00 |
| 06/3/2013 | 2,4930 | 0,00% | 2,5260 | 2,5590 | 2,4510 | 74.814 | ,00 |
| 05/3/2013 | 2,4930 | -0,32% | 2,5510 | 2,5590 | 2,4510 | 124.071 | ,00 |
| 04/3/2013 | 2,5010 | -5,62% | 2,6500 | 2,6500 | 2,4930 | 257.367 | ,00 |
| 01/3/2013 | 2,6500 | -0,93% | 2,6590 | 2,7250 | 2,5920 | 101.582 | ,00 |
| 28/2/2013 | 2,6750 | 3,52% | 2,6250 | 2,7250 | 2,5920 | 84.412 | ,00 |
| 27/2/2013 | 2,5840 | 0,00% | 2,6170 | 2,6590 | 2,5760 | 67.318 | ,00 |
| 26/2/2013 | 2,5840 | -2,82% | 2,5760 | 2,6750 | 2,5340 | 242.842 | ,00 |
| 25/2/2013 | 2,6590 | 0,00% | 2,7340 | 2,7830 | 2,6420 | 96.801 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΚΥΡΙΟ | 2,2900 | 8,02 % | 0,1700 | 61.248 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.449 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΚΑΙΡΟΜΕΖ | 0,4320 | 3,35 % | 0,0140 | 583.738 |
| ΑΤΕΚ | 1,2700 | 3,25 % | 0,0400 | 3.216 |
| AEM | 6,1750 | 2,92 % | 0,1750 | 233.750 |
| ΜΠΕΛΑ | 31,1400 | 2,77 % | 0,8400 | 108.108 |
| ΣΑΝΜΕΖΖ | 0,2100 | 2,44 % | 0,0050 | 68.102 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7720 | -1,02 % | -0,0700 | 12.073.144 |
| ΕΤΕ | 11,9800 | -2,08 % | -0,2550 | 10.620.584 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 8.309.372 |
| ΕΥΡΩΒ | 3,1530 | -0,97 % | -0,0310 | 7.378.785 |
| MTLN | 52,2000 | -1,79 % | -0,9500 | 6.581.247 |
| ΟΠΑΠ | 18,9100 | 0,75 % | 0,1400 | 3.654.513 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 3.553.202 |
| ΜΠΕΛΑ | 31,1400 | 2,77 % | 0,8400 | 3.327.077 |
| ΟΤΕ | 16,2700 | -0,12 % | -0,0200 | 2.657.500 |
| ΕΛΠΕ | 8,1400 | -1,69 % | -0,1400 | 2.240.707 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0630 | 0,00 % | 3.051.710 | 192,1χιλ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 2.389.649 | 8,31εκ. |
| ΕΥΡΩΒ | 3,1530 | -0,97 % | 2.329.779 | 7,38εκ. |
| ΠΕΙΡ | 6,7720 | -1,02 % | 1.791.713 | 12,07εκ. |
| ΕΤΕ | 11,9800 | -2,08 % | 882.385 | 10,62εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4320 | 3,35 % | 583.738 | 251χιλ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 488.087 | 587,4χιλ. |
| BOCHGR | 7,4600 | 1,08 % | 475.793 | 3,55εκ. |
| CREDIA | 1,4300 | -1,38 % | 436.925 | 628χιλ. |
| ΑΔΜΗΕ | 3,1500 | -2,33 % | 310.449 | 989,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8000 | 0,00 % | 30.882 | 0,99 % |
| ΚΥΡΙΟ | 2,2900 | 8,02 % | 61.248 | 0,81 % |
| ΤΖΚΑ | 1,4600 | -0,34 % | 16.599 | 0,54 % |
| EIS | 1,2700 | -1,55 % | 68.346 | 0,45 % |
| AEM | 6,1750 | 2,92 % | 233.750 | 0,40 % |
| ΝΑΥΠ | 1,2050 | -1,23 % | 35.804 | 0,31 % |
| ΦΒΜΕΖΖ | 0,0630 | 0,00 % | 3.051.710 | 0,24 % |
| ΚΟΥΑΛ | 1,3220 | 0,92 % | 56.398 | 0,21 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | 3,35 % | 583.738 | 0,19 % |
| ΕΧΑΕ | 7,0100 | 0,29 % | 106.212 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2900 | 8,02 % | 61.248 | 12,74 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.449 | 10,29 % |
| ΜΑΘΙΟ | 0,8700 | -3,33 % | 973 | 8,33 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.110 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2100 | 2,44 % | 68.102 | 7,07 % |
| ΜΙΓ | 4,1700 | -3,70 % | 21.772 | 6,70 % |
| ΑΤΕΚ | 1,2700 | 3,25 % | 3.216 | 6,50 % |
| ΠΡΔ | 0,5700 | 0,00 % | 11.249 | 6,14 % |
| ΒΙΟΣΚ | 2,7100 | -2,17 % | 24.811 | 5,78 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | 3,35 % | 583.738 | 5,74 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|