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
22/2/2013	2,7340	1,86%	2,6250	2,7670	2,6090	131.437	,00
21/2/2013	2,6840	-6,38%	2,8830	2,8830	2,6590	142.336	,00
20/2/2013	2,8670	-1,98%	2,9000	2,9750	2,8670	90.740	,00
19/2/2013	2,9250	0,58%	2,8670	2,9580	2,8500	65.621	,00
18/2/2013	2,9080	-1,69%	2,9910	2,9910	2,8830	53.924	156.994,05
15/2/2013	2,9580	-0,84%	2,9830	2,9830	2,8670	95.597	280.324,39
14/2/2013	2,9830	-0,27%	2,9910	3,0740	2,9410	124.351	373.571,58
13/2/2013	2,9910	4,95%	2,8500	3,0660	2,8000	119.432	350.965,97
12/2/2013	2,8500	1,50%	2,7580	2,9330	2,7580	96.818	276.872,21
11/2/2013	2,8080	-2,33%	2,8330	2,8670	2,8080	39.977	113.019,33
08/2/2013	2,8750	-1,13%	2,9080	2,9080	2,8330	99.023	283.620,84
07/2/2013	2,9080	0,59%	2,8910	2,9250	2,8500	72.990	211.082,46
06/2/2013	2,8910	2,05%	2,8330	2,9330	2,8330	230.034	664.540,78
05/2/2013	2,8330	0,57%	2,8420	2,9000	2,8250	89.836	257.376,20
04/2/2013	2,8170	2,14%	2,7670	2,8500	2,6670	115.082	319.692,53
01/2/2013	2,7580	-5,16%	2,8830	2,9330	2,7580	119.576	341.896,29
31/1/2013	2,9080	1,15%	2,8670	2,9250	2,7000	175.535	486.324,39
30/1/2013	2,8750	-3,07%	2,9660	2,9660	2,8750	132.747	385.987,70
29/1/2013	2,9660	-2,21%	3,0490	3,0830	2,9330	103.789	309.327,69
28/1/2013	3,0330	1,40%	2,9910	3,0990	2,9660	223.630	678.227,67
25/1/2013	2,9910	4,95%	2,8330	2,9910	2,8250	130.679	379.470,06
24/1/2013	2,8500	-3,65%	2,9580	3,0330	2,8500	237.906	699.569,85
23/1/2013	2,9580	3,79%	2,8500	2,9580	2,7920	216.162	625.499,03
22/1/2013	2,8500	0,88%	2,8250	2,8910	2,7670	106.869	303.961,20
21/1/2013	2,8250	-1,15%	2,8830	2,9330	2,7920	141.549	405.398,64
18/1/2013	2,8580	7,48%	2,6590	2,8580	2,6590	290.528	803.641,24
17/1/2013	2,6590	2,58%	2,6500	2,6840	2,5170	248.703	646.312,10
16/1/2013	2,5920	-3,10%	2,6750	2,7580	2,5920	266.200	713.802,95
15/1/2013	2,6750	-5,58%	2,7500	2,8910	2,6670	270.077	743.708,26
14/1/2013	2,8330	-4,48%	2,9000	3,0160	2,8330	189.809	552.934,05
11/1/2013	2,9660	-0,30%	2,9580	3,0160	2,9000	128.822	381.710,78
10/1/2013	2,9750	-1,62%	3,0580	3,0580	2,9250	104.422	311.893,49
09/1/2013	3,0240	1,96%	2,9660	3,0490	2,8750	220.581	649.460,86
08/1/2013	2,9660	0,27%	2,9580	3,0410	2,8910	348.896	1.045.116,40
07/1/2013	2,9580	2,60%	2,8670	2,9660	2,8250	158.746	461.782,57
04/1/2013	2,8830	-0,86%	2,9410	2,9830	2,8420	220.548	641.874,70
03/1/2013	2,9080	2,94%	2,8250	2,9250	2,8170	143.269	410.823,83
02/1/2013	2,8250	3,33%	2,7420	2,9410	2,7420	278.455	796.856,46
31/12/2012	2,7340	0,63%	2,7250	2,7420	2,6920	26.531	72.197,15
28/12/2012	2,7170	0,63%	2,7340	2,7420	2,6590	112.297	302.479,24
27/12/2012	2,7000	6,22%	2,5420	2,7830	2,5420	227.790	615.071,63
21/12/2012	2,5420	-1,63%	2,5840	2,6420	2,5340	252.168	651.853,74
20/12/2012	2,5840	1,97%	2,4760	2,6250	2,4760	131.058	336.282,26
19/12/2012	2,5340	4,80%	2,4930	2,5420	2,4260	179.477	450.090,24
18/12/2012	2,4180	-1,02%	2,4430	2,5170	2,4090	210.367	520.302,31
17/12/2012	2,4430	0,37%	2,4510	2,4680	2,3600	152.438	367.127,48
14/12/2012	2,4340	5,37%	2,3510	2,4340	2,3270	129.684	310.218,03
13/12/2012	2,3100	-1,41%	2,3600	2,4430	2,3020	300.300	711.810,87
12/12/2012	2,3430	-2,42%	2,4010	2,4340	2,3350	298.939	712.727,30
11/12/2012	2,4010	3,18%	2,3600	2,4180	2,3270	294.280	699.838,59
10/12/2012	2,3270	3,74%	2,2270	2,3430	2,2270	192.873	443.793,30
07/12/2012	2,2430	1,49%	2,2430	2,2680	2,2190	99.314	222.770,16
06/12/2012	2,2100	-1,47%	2,2100	2,2520	2,2100	142.561	317.753,26
05/12/2012	2,2430	1,86%	2,2190	2,2430	2,2020	56.513	125.315,34
04/12/2012	2,2020	0,00%	2,2430	2,2430	2,1930	88.109	194.628,71
03/12/2012	2,2020	-3,29%	2,3020	2,3270	2,2020	448.597	1.014.210,22
30/11/2012	2,2770	4,21%	2,1600	2,3100	2,1270	550.913	1.243.440,96
29/11/2012	2,1850	-0,77%	2,2020	2,2430	2,1600	158.562	347.586,54
28/11/2012	2,2020	-2,57%	2,2520	2,2930	2,2020	166.601	374.171,65
27/11/2012	2,2600	4,20%	2,2350	2,3270	2,1440	287.777	640.693,09
26/11/2012	2,1690	-3,69%	2,2520	2,2680	2,1690	124.800	274.959,93
23/11/2012	2,2520	0,40%	2,2430	2,2600	2,1850	103.943	231.543,16
22/11/2012	2,2430	4,23%	2,1850	2,2850	2,1850	250.633	559.694,77
21/11/2012	2,1520	1,18%	2,0360	2,1690	2,0360	129.383	273.825,40
20/11/2012	2,1270	0,38%	2,1190	2,1770	2,0940	102.499	218.043,52
19/11/2012	2,1190	1,63%	2,1020	2,1930	2,1020	208.391	447.944,32
16/11/2012	2,0850	-0,81%	2,0770	2,1520	2,0770	297.725	627.472,69
15/11/2012	2,1020	8,13%	1,9440	2,1350	1,9440	334.155	694.963,98
14/11/2012	1,9440	6,81%	1,8690	1,9530	1,8690	117.124	224.524,77
13/11/2012	1,8200	-1,36%	1,8450	1,8530	1,7950	73.332	133.975,58
12/11/2012	1,8450	-1,76%	1,9280	1,9280	1,7860	102.687	190.948,74
09/11/2012	1,8780	2,74%	1,7950	1,8780	1,7780	75.778	139.184,22
08/11/2012	1,8280	-7,96%	1,9280	1,9280	1,7950	240.824	442.758,16
07/11/2012	1,9860	-0,40%	2,0270	2,0360	1,9280	279.381	561.967,29
06/11/2012	1,9940	0,00%	1,9780	2,0520	1,9610	129.911	260.864,09
05/11/2012	1,9940	6,18%	1,8860	2,0110	1,8200	279.792	544.328,94
02/11/2012	1,8780	9,70%	1,7280	1,8780	1,6780	224.744	405.966,06
01/11/2012	1,7120	-10,41%	1,8780	1,9280	1,6620	384.791	682.068,79
31/10/2012	1,9110	-4,16%	2,0440	2,0600	1,8860	156.320	308.528,66
30/10/2012	1,9940	-1,24%	1,9860	2,1100	1,8860	270.256	539.177,23
29/10/2012	2,0190	-8,31%	2,1930	2,1930	1,9780	180.843	373.667,82
26/10/2012	2,2020	0,41%	2,1440	2,2350	2,1350	159.899	351.823,92
25/10/2012	2,1930	1,53%	2,1600	2,2100	2,1350	143.998	314.101,20
24/10/2012	2,1600	1,93%	2,0770	2,1850	2,0360	191.118	400.902,30
23/10/2012	2,1190	-2,31%	2,1600	2,2020	2,1190	190.980	411.448,65
22/10/2012	2,1690	3,19%	2,0770	2,2100	2,0520	428.162	924.774,99
19/10/2012	2,1020	1,20%	2,0770	2,1520	2,0190	250.187	523.253,34
18/10/2012	2,0770	-4,59%	2,1930	2,1930	2,0770	199.430	423.621,59
17/10/2012	2,1770	3,18%	2,1350	2,1930	2,0940	199.286	430.609,40
16/10/2012	2,1100	0,76%	2,1190	2,1350	2,0440	115.464	241.291,38
15/10/2012	2,0940	-1,55%	2,1270	2,1520	2,0690	158.387	334.152,35
12/10/2012	2,1270	6,67%	1,9940	2,1440	1,9940	261.309	549.701,61
11/10/2012	1,9940	-0,85%	1,9610	2,0520	1,9360	218.749	436.968,58
10/10/2012	2,0110	-6,90%	2,1440	2,1440	2,0020	414.745	854.972,89
09/10/2012	2,1600	-1,50%	2,1690	2,2350	2,1020	174.224	381.353,81
08/10/2012	2,1930	0,37%	2,2850	2,3100	2,1190	334.521	734.837,89
05/10/2012	2,1850	6,07%	2,0770	2,1850	2,0270	499.745	1.060.191,67
04/10/2012	2,0600	12,20%	1,8200	2,0940	1,8030	711.313	1.423.107,76
03/10/2012	1,8360	0,00%	1,8690	1,8860	1,7950	253.962	467.135,79
02/10/2012	1,8360	6,74%	1,7030	1,8780	1,6870	374.094	676.724,67
01/10/2012	1,7200	2,50%	1,6780	1,7450	1,6040	234.946	393.467,06
28/9/2012	1,6780	9,74%	1,5620	1,6780	1,4870	373.959	596.335,44
27/9/2012	1,5290	-2,11%	1,5700	1,5790	1,5120	135.539	209.315,91
26/9/2012	1,5620	0,00%	1,5620	1,6040	1,5450	158.213	248.343,99
25/9/2012	1,5620	0,51%	1,5540	1,5950	1,5120	224.635	346.766,66
24/9/2012	1,5540	1,11%	1,5370	1,6200	1,4960	245.398	384.729,07
21/9/2012	1,5370	6,88%	1,4620	1,6450	1,4620	502.555	783.264,74
20/9/2012	1,4380	1,20%	1,4210	1,5370	1,3960	338.114	500.337,19
19/9/2012	1,4210	3,05%	1,4040	1,4210	1,3460	354.510	493.940,04
18/9/2012	1,3790	6,40%	1,2710	1,3880	1,2460	258.321	341.290,02
17/9/2012	1,2960	-0,61%	1,2880	1,3380	1,2880	97.256	127.719,99
14/9/2012	1,3040	-0,69%	1,3880	1,3880	1,2630	314.043	414.062,07
13/9/2012	1,3130	-5,40%	1,3960	1,4040	1,3130	267.861	366.326,96
12/9/2012	1,3880	7,76%	1,3040	1,4210	1,3040	528.888	715.930,56
11/9/2012	1,2880	-1,90%	1,3040	1,3300	1,2550	306.693	394.577,42
10/9/2012	1,3130	0,00%	1,3130	1,3710	1,2710	531.177	709.651,69
07/9/2012	1,3130	7,53%	1,2710	1,3130	1,2460	388.140	496.171,15
06/9/2012	1,2210	6,45%	1,1550	1,2550	1,1300	615.088	734.245,49
05/9/2012	1,1470	7,00%	1,0720	1,1630	1,0720	578.430	651.005,14
04/9/2012	1,0720	6,35%	1,0320	1,1120	1,0240	462.694	498.115,56
03/9/2012	1,0080	1,50%	1,0310	1,0310	0,9931	248.472	249.778,32
31/8/2012	0,9931	3,18%	0,9548	1,0390	0,9548	221.126	221.690,58
30/8/2012	0,9625	0,00%	0,9625	0,9852	0,9471	30.761	29.811,49
29/8/2012	0,9625	0,81%	0,9625	0,9778	0,9625	18.610	18.062,61
28/8/2012	0,9548	-3,86%	0,9931	0,9931	0,9548	47.323	45.659,16
27/8/2012	0,9931	3,18%	0,9852	1,0080	0,9778	98.721	98.005,22
24/8/2012	0,9625	3,27%	0,9320	0,9778	0,9243	25.126	23.973,42
23/8/2012	0,9320	-5,40%	0,9931	0,9931	0,9014	61.977	59.506,40
22/8/2012	0,9852	-0,80%	1,0010	1,0010	0,9701	62.254	61.538,27
21/8/2012	0,9931	7,44%	0,9166	1,0010	0,9166	82.722	79.724,50
20/8/2012	0,9243	2,54%	0,9089	0,9395	0,9014	32.958	30.559,73
17/8/2012	0,9014	-0,83%	0,9089	0,9166	0,9014	40.553	36.838,20
16/8/2012	0,9089	1,70%	0,9089	0,9089	0,9014	19.101	17.343,78
14/8/2012	0,8937	-0,85%	0,9089	0,9166	0,8937	21.862	19.786,45
13/8/2012	0,9014	1,73%	0,9014	0,9089	0,8937	34.721	31.565,50
10/8/2012	0,8861	-0,85%	0,8937	0,9014	0,8784	48.591	43.163,39
09/8/2012	0,8937	-0,85%	0,9014	0,9089	0,8784	93.415	83.091,20
08/8/2012	0,9014	-4,06%	0,9395	0,9395	0,8937	50.515	45.670,41
07/8/2012	0,9395	5,12%	0,9089	0,9548	0,9014	39.506	36.802,33
06/8/2012	0,8937	1,74%	0,8937	0,9089	0,8937	15.085	13.555,21
03/8/2012	0,8784	0,00%	0,8937	0,9166	0,8784	87.563	78.071,54
02/8/2012	0,8784	-0,87%	0,9166	0,9166	0,8784	35.694	31.842,94
01/8/2012	0,8861	-1,70%	0,9089	0,9166	0,8784	35.033	31.326,53
31/7/2012	0,9014	-4,83%	0,9471	0,9701	0,9014	52.679	48.856,45
30/7/2012	0,9471	5,07%	0,9166	0,9701	0,9166	52.591	49.923,06
27/7/2012	0,9014	0,00%	0,9243	0,9320	0,8937	30.495	27.759,86
26/7/2012	0,9014	-1,66%	0,9166	0,9243	0,9014	15.380	14.001,86
25/7/2012	0,9166	0,00%	0,9166	0,9395	0,9089	28.102	25.838,32
24/7/2012	0,9166	1,69%	0,8937	0,9243	0,8784	57.081	51.387,01
23/7/2012	0,9014	-8,51%	0,9852	0,9852	0,9014	67.790	62.836,78
20/7/2012	0,9852	6,59%	0,9471	1,0080	0,9471	83.969	82.731,83
19/7/2012	0,9243	0,00%	0,9166	0,9471	0,9166	41.468	38.566,20
18/7/2012	0,9243	-1,62%	0,9243	0,9395	0,9243	19.283	17.985,20
17/7/2012	0,9395	1,64%	0,9395	0,9395	0,9014	58.525	53.945,58
16/7/2012	0,9243	1,69%	0,9166	0,9471	0,9089	107.350	99.791,54
13/7/2012	0,9089	5,29%	0,8861	0,9089	0,8784	184.149	163.820,13
12/7/2012	0,8632	-3,41%	0,8784	0,9243	0,8632	174.617	153.763,36
11/7/2012	0,8937	-7,15%	0,9320	0,9395	0,8937	126.060	115.119,59
10/7/2012	0,9625	-4,51%	1,0080	1,0240	0,9471	143.902	142.366,90
09/7/2012	1,0080	-3,72%	1,0470	1,0690	1,0080	113.262	117.471,67
06/7/2012	1,0470	0,00%	1,0470	1,0470	1,0010	128.126	132.556,50
05/7/2012	1,0470	-0,66%	1,0540	1,0920	1,0160	249.096	266.474,58
04/7/2012	1,0540	4,56%	0,9778	1,0690	0,9778	176.983	184.646,09
03/7/2012	1,0080	-2,98%	1,0240	1,0390	0,9931	40.536	40.842,10
02/7/2012	1,0390	-0,76%	1,0540	1,0690	1,0080	167.188	172.360,39
29/6/2012	1,0470	7,93%	1,0080	1,0470	1,0010	177.886	182.607,34
28/6/2012	0,9701	-3,76%	1,0310	1,0310	0,9625	144.612	141.153,94
27/6/2012	1,0080	0,00%	1,0470	1,0470	1,0010	63.088	64.369,61
26/6/2012	1,0080	0,00%	1,0010	1,0310	0,9701	114.467	114.842,36
25/6/2012	1,0080	-8,36%	1,0620	1,0920	0,9852	327.604	338.773,07
22/6/2012	1,1000	7,42%	0,9778	1,1230	0,9778	350.956	370.281,75
21/6/2012	1,0240	10,79%	0,9395	1,0310	0,9243	320.648	315.739,42
20/6/2012	0,9243	5,23%	0,9166	0,9471	0,9014	351.062	323.395,10
19/6/2012	0,8784	7,46%	0,8250	0,9014	0,8250	463.192	400.151,80
18/6/2012	0,8174	8,08%	0,8250	0,8555	0,7793	607.811	497.072,53
15/6/2012	0,7563	-1,96%	0,8021	0,8097	0,7563	333.882	256.309,00
14/6/2012	0,7714	4,65%	0,7249	0,7793	0,7249	329.090	250.880,64
13/6/2012	0,7371	0,00%	0,7294	0,7425	0,7294	62.828	46.281,06
12/6/2012	0,7371	0,52%	0,7340	0,7409	0,7181	37.912	27.724,88
11/6/2012	0,7333	1,16%	0,7371	0,7449	0,7279	55.916	41.015,93
08/6/2012	0,7249	-0,10%	0,7187	0,7256	0,7150	69.224	49.839,06
07/6/2012	0,7256	5,31%	0,7097	0,7256	0,6913	62.239	44.379,88
06/6/2012	0,6890	-0,55%	0,7028	0,7028	0,6721	78.233	54.175,31
05/6/2012	0,6928	-6,78%	0,7432	0,7487	0,6821	110.980	77.891,85
01/6/2012	0,7432	-2,70%	0,7638	0,7638	0,7425	88.670	66.758,13
31/5/2012	0,7638	0,09%	0,7631	0,7793	0,7487	140.014	107.141,03
30/5/2012	0,7631	-0,09%	0,7638	0,7638	0,7601	57.429	43.813,46
29/5/2012	0,7638	-0,99%	0,7714	0,7868	0,7585	74.432	57.212,13
28/5/2012	0,7714	0,00%	0,7638	0,7868	0,7563	206.445	159.511,80
25/5/2012	0,7714	1,30%	0,7563	0,8021	0,7563	193.680	149.513,10
24/5/2012	0,7615	-0,30%	0,7793	0,7793	0,7615	133.566	102.466,76
23/5/2012	0,7638	0,70%	0,7638	0,7714	0,7449	56.955	43.498,50
22/5/2012	0,7585	-5,44%	0,8325	0,8325	0,7569	159.001	121.718,21
21/5/2012	0,8021	-5,41%	0,8480	0,8555	0,8021	28.874	23.827,05
18/5/2012	0,8480	0,92%	0,8097	0,8784	0,8097	109.079	92.485,14
17/5/2012	0,8403	-1,78%	0,8555	0,8708	0,8174	76.184	64.637,10
16/5/2012	0,8555	-2,61%	0,9089	0,9089	0,8403	73.187	63.847,38
15/5/2012	0,8784	-0,87%	0,8861	0,9243	0,7868	188.916	165.919,73
14/5/2012	0,8861	-10,77%	1,0010	1,0010	0,8784	59.760	55.338,39
11/5/2012	0,9931	-5,78%	1,0470	1,0540	0,9931	56.669	58.491,66
10/5/2012	1,0540	2,23%	1,0310	1,0690	1,0310	168.061	176.819,18
09/5/2012	1,0310	0,68%	1,0080	1,0470	1,0010	76.545	78.578,46
08/5/2012	1,0240	-8,16%	1,0770	1,1230	1,0010	72.789	76.324,96
07/5/2012	1,1150	-10,44%	1,1530	1,1530	1,0690	93.475	105.419,51
04/5/2012	1,2450	0,65%	1,2370	1,2990	1,2150	163.310	204.792,22
03/5/2012	1,2370	-1,28%	1,2600	1,2830	1,2070	33.715	42.049,81
02/5/2012	1,2530	3,13%	1,2600	1,2600	1,2070	19.278	23.662,64
30/4/2012	1,2150	-3,03%	1,2450	1,2450	1,2150	17.675	21.690,97
27/4/2012	1,2530	0,00%	1,2220	1,2530	1,2220	13.821	17.238,48
26/4/2012	1,2530	2,54%	1,2530	1,2600	1,2070	13.437	16.731,19
25/4/2012	1,2220	-1,85%	1,2220	1,2300	1,1840	43.552	53.205,31
24/4/2012	1,2450	-0,64%	1,2150	1,2530	1,2070	22.827	28.218,73
23/4/2012	1,2530	-3,54%	1,2370	1,2990	1,2370	19.504	24.472,74
20/4/2012	1,2990	-1,14%	1,2990	1,3140	1,2910	47.326	61.550,42
19/4/2012	1,3140	2,98%	1,2760	1,3140	1,2220	81.434	102.724,60
18/4/2012	1,2760	-3,99%	1,3290	1,3290	1,2680	60.796	77.862,20
17/4/2012	1,3290	-1,70%	1,3370	1,3600	1,3140	36.846	49.114,08
12/4/2012	1,3520	1,12%	1,3210	1,3520	1,3140	35.004	46.682,08
11/4/2012	1,3370	-1,69%	1,3670	1,3670	1,3290	35.044	46.818,60
10/4/2012	1,3600	0,59%	1,3290	1,3750	1,3290	41.029	55.876,93
05/4/2012	1,3520	-1,10%	1,3600	1,3600	1,3140	71.312	95.176,06
04/4/2012	1,3670	1,11%	1,3600	1,3830	1,3370	39.965	54.397,08
03/4/2012	1,3520	1,12%	1,2910	1,3600	1,2910	38.746	52.253,67
02/4/2012	1,3370	2,93%	1,2830	1,3440	1,2830	58.472	76.939,41
30/3/2012	1,2990	0,62%	1,2990	1,3140	1,2600	36.941	47.681,51
29/3/2012	1,2910	-2,86%	1,3290	1,3600	1,2450	84.902	110.134,73
28/3/2012	1,3290	-4,94%	1,3980	1,3980	1,3290	34.238	46.633,73
27/3/2012	1,3980	-3,65%	1,4360	1,4510	1,3980	9.162	13.032,66
26/3/2012	1,4510	0,00%	1,4280	1,4590	1,4280	8.870	12.880,25
23/3/2012	1,4510	1,04%	1,4510	1,4510	1,4210	13.540	19.555,92
22/3/2012	1,4360	0,00%	1,4210	1,4670	1,4060	52.899	75.751,76
21/3/2012	1,4360	0,56%	1,4060	1,4440	1,3900	32.973	46.771,28
20/3/2012	1,4280	0,00%	1,4210	1,4670	1,4060	39.576	56.566,08
19/3/2012	1,4280	1,06%	1,4130	1,4280	1,3830	40.297	56.827,34
16/3/2012	1,4130	13,49%	1,2830	1,4130	1,2830	220.406	291.679,79
15/3/2012	1,2450	-1,81%	1,2450	1,2600	1,2370	7.506	9.365,07
14/3/2012	1,2680	0,63%	1,2830	1,2910	1,2370	23.433	29.866,00
13/3/2012	1,2600	-3,00%	1,2600	1,2990	1,2370	44.082	55.777,45
12/3/2012	1,2990	0,00%	1,2680	1,3290	1,2600	35.715	45.785,65
09/3/2012	1,2990	-1,14%	1,3290	1,3290	1,2600	61.326	79.936,17
08/3/2012	1,3140	2,98%	1,2990	1,3290	1,2530	59.600	77.459,46
07/3/2012	1,2760	7,77%	1,1990	1,2910	1,1990	120.554	151.207,76
06/3/2012	1,1840	3,32%	1,1000	1,1990	1,1000	37.408	43.323,97
05/3/2012	1,1460	0,00%	1,1230	1,1460	1,1080	3.528	,00
02/3/2012	1,1460	1,33%	1,1310	1,1530	1,1150	30.217	,00
01/3/2012	1,1310	0,00%	1,1460	1,1460	1,0920	23.287	,00
29/2/2012	1,1310	2,08%	1,0770	1,1460	1,0690	15.392	,00
28/2/2012	1,1080	-3,90%	1,1380	1,1380	1,0540	34.725	,00
24/2/2012	1,1530	0,00%	1,1840	1,2070	1,1380	35.999	,00
23/2/2012	1,1530	-3,84%	1,1840	1,2070	1,1380	31.348	,00
22/2/2012	1,1990	-4,31%	1,1840	1,2450	1,1840	33.695	,00
21/2/2012	1,2530	-1,18%	1,2450	1,2680	1,2370	29.455	,00
20/2/2012	1,2680	-0,63%	1,3060	1,3140	1,2530	40.387	,00
17/2/2012	1,2760	7,05%	1,2530	1,2830	1,2450	44.928	,00
16/2/2012	1,1920	-2,45%	1,2220	1,2530	1,1460	158.400	,00
15/2/2012	1,2220	-7,00%	1,3140	1,3140	1,2070	219.536	,00
14/2/2012	1,3140	1,78%	1,3210	1,3290	1,2680	115.538	,00
13/2/2012	1,2910	3,69%	1,3060	1,3440	1,2680	214.810	,00
10/2/2012	1,2450	-2,43%	1,2600	1,3140	1,1920	354.426	,00
09/2/2012	1,2760	12,13%	1,1230	1,2830	1,1150	459.724	,00
08/2/2012	1,1380	6,45%	1,1000	1,1460	1,0920	106.298	,00
07/2/2012	1,0690	-0,74%	1,1000	1,1080	1,0540	91.751	,00
06/2/2012	1,0770	0,75%	1,1000	1,1000	1,0620	52.319	,00
03/2/2012	1,0690	-4,13%	1,1150	1,1310	1,0690	127.398	,00
02/2/2012	1,1150	4,30%	1,0770	1,1380	1,0390	114.752	,00
01/2/2012	1,0690	0,66%	1,1000	1,1230	1,0310	199.503	,00
31/1/2012	1,0620	4,53%	1,0010	1,0850	1,0010	127.421	,00
30/1/2012	1,0160	0,00%	1,0160	1,0240	0,9931	81.463	,00
27/1/2012	1,0160	-6,36%	1,1000	1,1150	1,0080	239.315	,00
26/1/2012	1,0850	7,64%	1,0080	1,1000	1,0080	249.239	,00
25/1/2012	1,0080	3,91%	0,9931	1,0240	0,9778	139.297	,00
24/1/2012	0,9701	-1,53%	1,0080	1,0540	0,9701	615.723	,00
23/1/2012	0,9852	4,02%	0,9701	1,0160	0,9548	878.553	,00
20/1/2012	0,9471	0,00%	0,9471	0,9625	0,9243	270.215	,00
19/1/2012	0,9471	0,00%	0,9471	0,9852	0,9395	352.935	,00
18/1/2012	0,9471	0,81%	0,9471	0,9548	0,9320	172.025	,00
17/1/2012	0,9395	1,64%	0,9395	0,9548	0,9166	124.393	,00
16/1/2012	0,9243	-3,97%	0,9320	0,9395	0,9089	172.634	,00
13/1/2012	0,9625	-0,78%	0,9778	0,9852	0,9243	102.406	,00
12/1/2012	0,9701	-1,53%	0,9852	0,9931	0,9625	157.987	,00
11/1/2012	0,9852	-0,80%	0,9852	1,0010	0,9778	21.475	,00
10/1/2012	0,9931	-0,79%	1,0010	1,0080	0,9852	27.025	,00
09/1/2012	1,0010	-0,69%	1,0160	1,0160	0,9852	30.228	,00
05/1/2012	1,0080	0,00%	1,0240	1,0240	0,9931	33.909	,00
04/1/2012	1,0080	0,00%	1,0080	1,0080	0,9931	24.112	,00
03/1/2012	1,0080	-2,23%	1,0470	1,0470	0,9931	133.162	,00
02/1/2012	1,0310	3,00%	1,0010	1,0390	0,9931	43.932	,00
30/12/2011	1,0010	-2,25%	1,0080	1,0310	0,9931	138.120	,00
29/12/2011	1,0240	0,79%	1,0080	1,0390	1,0080	30.743	,00
28/12/2011	1,0160	2,31%	1,0010	1,0240	0,9931	77.089	,00
27/12/2011	0,9931	-0,79%	1,0010	1,0080	0,9931	53.168	,00
23/12/2011	1,0010	0,80%	0,9931	1,0160	0,9852	94.095	,00
22/12/2011	0,9931	0,00%	0,9852	1,0160	0,9852	24.252	,00
21/12/2011	0,9931	0,00%	1,0160	1,0390	0,9778	88.242	,00
20/12/2011	0,9931	-2,25%	1,0010	1,0010	0,9395	110.092	,00
19/12/2011	1,0160	-6,36%	1,0540	1,0770	1,0160	22.463	,00
16/12/2011	1,0850	-4,07%	1,1310	1,1460	1,0540	72.962	,00
15/12/2011	1,1310	2,82%	1,0540	1,1310	1,0540	77.434	,00
14/12/2011	1,1000	1,38%	1,0620	1,1000	1,0310	118.033	,00
13/12/2011	1,0850	0,00%	1,0690	1,1080	1,0690	16.198	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%