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
04/10/2010	2,0780	-1,09%	2,1010	2,1460	2,0780	115.585	,00
01/10/2010	2,1010	-0,33%	2,1010	2,1310	2,1010	91.679	,00
30/9/2010	2,1080	0,33%	2,1010	2,1540	2,0850	140.524	,00
29/9/2010	2,1010	-1,78%	2,1390	2,1620	2,0780	254.838	,00
28/9/2010	2,1390	-1,75%	2,1540	2,2230	2,1390	141.296	,00
27/9/2010	2,1770	-6,89%	2,3380	2,3380	2,1690	256.747	,00
24/9/2010	2,3380	9,30%	2,1690	2,3380	2,1390	245.674	,00
23/9/2010	2,1390	-3,43%	2,2000	2,2310	2,1310	109.958	,00
22/9/2010	2,2150	-2,03%	2,2690	2,2840	2,2150	92.530	,00
21/9/2010	2,2610	-1,01%	2,2840	2,3220	2,2380	102.950	,00
20/9/2010	2,2840	-4,48%	2,3910	2,3910	2,2840	182.385	,00
17/9/2010	2,3910	-3,08%	2,4600	2,4670	2,3830	120.098	,00
16/9/2010	2,4670	-1,24%	2,4520	2,5050	2,4440	14.435	,00
15/9/2010	2,4980	-0,91%	2,5210	2,5210	2,4210	98.438	,00
14/9/2010	2,5210	-2,66%	2,6200	2,6200	2,5210	12.705	,00
13/9/2010	2,5900	-1,15%	2,6350	2,6350	2,5510	12.745	,00
10/9/2010	2,6200	4,26%	2,5360	2,6200	2,5210	22.889	,00
09/9/2010	2,5130	2,49%	2,4980	2,5280	2,4600	36.125	,00
08/9/2010	2,4520	-1,84%	2,5050	2,5050	2,4140	35.427	,00
07/9/2010	2,4980	-4,36%	2,5820	2,6050	2,4900	45.210	,00
06/9/2010	2,6120	0,85%	2,5900	2,6730	2,5820	110.344	,00
03/9/2010	2,5900	-0,84%	2,5970	2,6510	2,5900	50.788	,00
02/9/2010	2,6120	2,07%	2,5590	2,6580	2,5590	63.791	,00
01/9/2010	2,5590	-1,46%	2,5590	2,6120	2,5360	28.383	,00
31/8/2010	2,5970	-1,44%	2,5510	2,5970	2,5360	21.672	,00
30/8/2010	2,6350	1,46%	2,5970	2,6730	2,5970	27.617	,00
27/8/2010	2,5970	-2,59%	2,6050	2,6810	2,5740	45.858	,00
26/8/2010	2,6660	1,76%	2,6050	2,6660	2,6050	31.611	,00
25/8/2010	2,6200	-0,87%	2,5970	2,6730	2,5970	45.446	,00
24/8/2010	2,6430	-4,41%	2,7500	2,7500	2,6350	55.521	,00
23/8/2010	2,7650	-2,71%	2,7730	2,8490	2,7420	54.380	,00
20/8/2010	2,8420	-2,10%	2,8570	2,8720	2,7350	67.677	,00
19/8/2010	2,9030	0,80%	2,8570	2,9180	2,8260	37.241	,00
18/8/2010	2,8800	0,52%	2,9100	2,9180	2,8490	139.117	,00
17/8/2010	2,8650	1,92%	2,8490	2,8800	2,8420	19.960	,00
16/8/2010	2,8110	0,00%	2,8490	2,8490	2,8110	30.351	,00
13/8/2010	2,8110	0,82%	2,8260	2,8260	2,7800	27.021	,00
12/8/2010	2,7880	0,29%	2,7500	2,8490	2,7500	36.466	,00
11/8/2010	2,7800	1,09%	2,6430	2,8030	2,6430	17.139	,00
10/8/2010	2,7500	-0,25%	2,7270	2,7880	2,6730	64.096	,00
09/8/2010	2,7570	-0,29%	2,8190	2,8190	2,7350	22.305	,00
06/8/2010	2,7650	-2,95%	2,9030	2,9030	2,7500	30.462	,00
05/8/2010	2,8490	-3,13%	2,9560	2,9560	2,8110	48.727	,00
04/8/2010	2,9410	0,00%	2,9560	2,9560	2,8720	28.851	,00
03/8/2010	2,9410	-0,51%	2,9940	3,0020	2,9100	57.203	,00
02/8/2010	2,9560	2,39%	2,8110	3,0100	2,8110	83.263	,00
30/7/2010	2,8870	0,52%	2,7960	2,8870	2,7800	47.773	,00
29/7/2010	2,8720	5,32%	2,7420	2,9030	2,7420	84.979	,00
28/7/2010	2,7270	4,68%	2,6050	2,7420	2,5970	111.237	,00
27/7/2010	2,6050	6,59%	2,4900	2,6050	2,4820	304.271	,00
26/7/2010	2,4440	-0,65%	2,4600	2,4980	2,4210	202.140	,00
23/7/2010	2,4600	-1,80%	2,5360	2,5360	2,4600	60.929	,00
22/7/2010	2,5050	2,16%	2,4520	2,5210	2,4440	218.037	,00
21/7/2010	2,4520	0,00%	2,4750	2,4980	2,4290	84.111	,00
20/7/2010	2,4520	-3,88%	2,5510	2,5590	2,4520	64.435	,00
19/7/2010	2,5510	-0,31%	2,5360	2,5900	2,5210	157.881	,00
16/7/2010	2,5590	-1,77%	2,6050	2,6890	2,5590	148.663	,00
15/7/2010	2,6050	4,96%	2,5050	2,6430	2,5050	416.123	,00
14/7/2010	2,4820	0,61%	2,4900	2,5130	2,4600	172.182	,00
13/7/2010	2,4670	0,61%	2,4520	2,4900	2,4290	117.403	,00
12/7/2010	2,4520	-0,93%	2,4600	2,5210	2,4520	22.261	,00
09/7/2010	2,4750	-1,82%	2,5440	2,5510	2,4440	21.692	,00
08/7/2010	2,5210	1,24%	2,5130	2,5210	2,4600	66.011	,00
07/7/2010	2,4900	1,22%	2,4600	2,4900	2,4440	14.184	,00
06/7/2010	2,4600	0,65%	2,4670	2,4820	2,4370	89.117	,00
05/7/2010	2,4440	1,88%	2,4140	2,4440	2,3910	26.003	,00
02/7/2010	2,3990	-1,56%	2,4370	2,4670	2,3830	86.698	,00
01/7/2010	2,4370	-0,61%	2,4440	2,4900	2,4060	97.515	,00
30/6/2010	2,4520	-2,74%	2,5210	2,5900	2,4520	50.743	,00
29/6/2010	2,5210	0,32%	2,4900	2,5670	2,4900	68.403	,00
28/6/2010	2,5130	-1,49%	2,5740	2,5900	2,5050	32.979	,00
25/6/2010	2,5510	-0,62%	2,5970	2,5970	2,5360	27.136	,00
24/6/2010	2,5670	0,00%	2,6050	2,6050	2,5360	75.572	,00
23/6/2010	2,5670	-5,35%	2,6890	2,7190	2,5670	52.103	,00
22/6/2010	2,7120	0,56%	2,7120	2,7350	2,6970	92.048	,00
21/6/2010	2,6970	1,47%	2,6890	2,7650	2,6890	82.537	,00
18/6/2010	2,6580	2,03%	2,6430	2,6890	2,5970	147.055	,00
17/6/2010	2,6050	0,00%	2,6050	2,6350	2,5970	15.483	,00
16/6/2010	2,6050	-1,44%	2,6730	2,6730	2,6050	58.269	,00
15/6/2010	2,6430	-2,54%	2,6350	2,7650	2,6350	124.776	,00
14/6/2010	2,7120	4,43%	2,5970	2,7270	2,5590	200.155	,00
11/6/2010	2,5970	0,00%	2,6350	2,6430	2,5820	94.658	,00
10/6/2010	2,5970	-1,44%	2,6430	2,6430	2,5900	89.268	,00
09/6/2010	2,6350	1,74%	2,5970	2,6580	2,5820	30.826	,00
08/6/2010	2,5900	0,00%	2,5740	2,6660	2,5360	112.753	,00
07/6/2010	2,5900	-1,45%	2,5360	2,6280	2,5360	41.569	,00
04/6/2010	2,6280	-6,51%	2,8030	2,8110	2,6280	83.899	,00
03/6/2010	2,8110	-0,53%	2,7960	2,8950	2,7880	15.664	,00
02/6/2010	2,8260	3,63%	2,7270	2,8260	2,7270	32.094	,00
01/6/2010	2,7270	-2,47%	2,7120	2,7960	2,6810	44.982	,00
31/5/2010	2,7960	-3,69%	2,8570	2,8570	2,7960	18.865	,00
28/5/2010	2,9030	0,80%	2,8950	2,9790	2,8720	25.636	,00
27/5/2010	2,8800	-0,79%	2,9030	2,9790	2,8570	53.331	,00
26/5/2010	2,9030	1,61%	2,8260	2,9030	2,8190	71.962	,00
25/5/2010	2,8570	-4,10%	2,8340	2,9250	2,8260	24.717	,00
21/5/2010	2,9790	4,27%	2,8570	2,9790	2,8260	117.546	,00
20/5/2010	2,8570	3,89%	2,7500	2,8950	2,7350	101.712	,00
19/5/2010	2,7500	3,15%	2,6510	2,7960	2,5360	104.465	,00
18/5/2010	2,6660	-0,26%	2,7420	2,7500	2,6580	72.936	,00
17/5/2010	2,6730	-4,64%	2,7190	2,7500	2,6430	194.889	,00
14/5/2010	2,8030	-3,44%	2,8950	2,8950	2,7880	80.525	,00
13/5/2010	2,9030	-2,06%	3,0020	3,0020	2,8340	162.711	,00
12/5/2010	2,9640	-2,98%	3,0550	3,1010	2,9640	90.052	,00
11/5/2010	3,0550	-2,71%	3,0780	3,1400	3,0020	84.814	,00
10/5/2010	3,1400	3,53%	3,1700	3,2080	3,1240	155.890	,00
07/5/2010	3,0330	-0,72%	2,9330	3,1170	2,9330	132.028	,00
06/5/2010	3,0550	3,07%	2,9640	3,0550	2,9030	97.111	,00
05/5/2010	2,9640	-0,50%	2,9180	3,0400	2,7880	167.087	,00
04/5/2010	2,9790	-7,14%	3,2080	3,2080	2,9790	100.477	,00
03/5/2010	3,2080	0,69%	3,2690	3,3150	3,1320	175.491	,00
30/4/2010	3,1860	1,98%	3,1860	3,3080	3,1400	202.918	,00
29/4/2010	3,1240	4,34%	2,9940	3,1780	2,9940	523.491	,00
28/4/2010	2,9940	-1,77%	2,8720	3,1170	2,8650	389.196	,00
27/4/2010	3,0480	-9,31%	3,2390	3,2390	2,9480	172.633	,00
26/4/2010	3,3610	-2,21%	3,4680	3,4830	3,2770	134.491	,00
23/4/2010	3,4370	-2,19%	3,3760	3,6360	3,3230	201.773	,00
22/4/2010	3,5140	-5,54%	3,7280	3,7580	3,4220	219.603	,00
21/4/2010	3,7200	-5,44%	3,8730	3,9110	3,7200	126.039	,00
20/4/2010	3,9340	-0,96%	3,8960	3,9340	3,8580	55.716	,00
19/4/2010	3,9720	-1,14%	4,0180	4,0180	3,8580	51.483	,00
16/4/2010	4,0180	-1,13%	4,0560	4,0790	3,9490	33.046	,00
15/4/2010	4,0640	-1,84%	4,0870	4,1250	4,0560	31.517	,00
14/4/2010	4,1400	-1,45%	4,1250	4,1400	4,0480	14.208	,00
13/4/2010	4,2010	-1,80%	4,3080	4,3080	4,1250	12.991	,00
12/4/2010	4,2780	2,39%	4,3160	4,3160	4,2010	80.747	,00
09/4/2010	4,1780	3,98%	3,9800	4,1940	3,9800	79.804	,00
08/4/2010	4,0180	1,16%	3,8960	4,0180	3,8040	40.148	,00
07/4/2010	3,9720	-5,11%	4,1170	4,1170	3,9720	291.154	,00
06/4/2010	4,1860	1,68%	4,1480	4,1860	4,0870	491.809	,00
01/4/2010	4,1170	0,00%	4,0640	4,1250	4,0640	9.091	,00
31/3/2010	4,1170	-0,19%	4,1480	4,1480	4,0710	33.307	,00
30/3/2010	4,1250	-0,55%	4,1780	4,1780	4,0870	121.584	,00
29/3/2010	4,1480	-1,26%	4,2010	4,2550	4,1170	22.398	,00
26/3/2010	4,2010	4,55%	4,1170	4,2470	4,0250	628.890	,00
24/3/2010	4,0180	0,00%	4,0180	4,0480	3,9870	550.248	,00
23/3/2010	4,0180	-2,95%	4,1400	4,1630	3,9720	85.925	,00
22/3/2010	4,1400	0,36%	4,0480	4,1400	3,9870	12.718	,00
19/3/2010	4,1250	1,90%	3,9800	4,1250	3,9720	27.934	,00
18/3/2010	4,0480	-0,56%	4,0100	4,0480	3,8960	97.800	,00
17/3/2010	4,0710	-2,56%	4,1780	4,1780	4,0640	105.617	,00
16/3/2010	4,1780	-2,50%	4,2850	4,2850	4,1020	132.284	,00
15/3/2010	4,2850	-0,53%	4,2780	4,3160	4,2010	168.009	,00
12/3/2010	4,3080	0,35%	4,2160	4,4000	4,2160	74.521	,00
11/3/2010	4,2930	-1,22%	4,3460	4,3920	4,2010	147.433	,00
10/3/2010	4,3460	2,33%	4,2240	4,3540	4,2010	103.058	,00
09/3/2010	4,2470	-3,30%	4,3540	4,3540	4,2090	45.046	,00
08/3/2010	4,3920	4,55%	4,2390	4,3920	4,2390	149.018	,00
05/3/2010	4,2010	4,76%	4,0790	4,2010	3,9720	136.348	,00
04/3/2010	4,0100	2,93%	3,9180	4,0180	3,8500	78.164	,00
03/3/2010	3,8960	0,98%	3,8270	3,9180	3,8120	74.518	,00
02/3/2010	3,8580	2,44%	3,7280	3,8650	3,7200	205.527	,00
01/3/2010	3,7660	0,21%	3,8120	3,8420	3,7350	107.096	,00
26/2/2010	3,7580	-1,42%	3,8120	3,8120	3,7580	63.213	,00
25/2/2010	3,8120	-0,78%	3,7500	3,8350	3,7430	168.187	,00
24/2/2010	3,8420	-1,39%	3,8270	3,8800	3,8270	36.674	,00
23/2/2010	3,8960	-3,04%	3,9410	3,9720	3,8960	77.267	,00
22/2/2010	4,0180	0,00%	3,9720	4,0480	3,9030	267.714	,00
19/2/2010	4,0180	2,14%	3,9570	4,0180	3,9180	29.381	,00
18/2/2010	3,9340	0,00%	3,8190	3,9570	3,8190	55.830	,00
17/2/2010	3,9340	0,59%	3,8190	3,9340	3,8190	81.747	,00
16/2/2010	3,9110	-0,76%	3,7500	3,9110	3,7500	49.962	,00
12/2/2010	3,9410	3,38%	3,7660	3,9410	3,7050	19.165	,00
11/2/2010	3,8120	1,22%	3,7430	3,8730	3,7350	44.007	,00
10/2/2010	3,7660	1,65%	3,8040	3,9410	3,7660	89.736	,00
09/2/2010	3,7050	1,48%	3,6510	3,8040	3,5290	94.743	,00
08/2/2010	3,6510	-7,19%	3,8800	3,9340	3,6510	153.428	,00
05/2/2010	3,9340	-6,87%	4,1250	4,1250	3,8650	111.838	,00
04/2/2010	4,2240	-4,00%	4,4000	4,4000	4,2160	75.624	,00
03/2/2010	4,4000	-0,34%	4,4530	4,4690	4,3850	34.485	,00
02/2/2010	4,4150	-1,36%	4,4300	4,4690	4,3540	37.635	,00
01/2/2010	4,4760	0,16%	4,4000	4,5680	4,4000	14.593	,00
29/1/2010	4,4690	1,22%	4,4150	4,5830	4,3620	74.346	,00
28/1/2010	4,4150	0,00%	4,4150	4,4150	4,2160	59.200	,00
27/1/2010	4,4150	-0,34%	4,4150	4,4230	4,3240	39.207	,00
26/1/2010	4,4300	-0,69%	4,4300	4,5070	4,4150	34.570	,00
25/1/2010	4,4610	-1,02%	4,4300	4,5370	4,4300	52.291	,00
22/1/2010	4,5070	-0,99%	4,5520	4,5520	4,4300	195.285	,00
21/1/2010	4,5520	-3,11%	4,4910	4,6210	4,4300	163.837	,00
20/1/2010	4,6980	-2,06%	4,6830	4,7130	4,5070	222.154	,00
19/1/2010	4,7970	2,61%	4,6830	4,7970	4,4380	165.570	,00
18/1/2010	4,6750	-2,71%	4,6750	4,7510	4,6440	79.574	,00
15/1/2010	4,8050	-0,62%	4,8430	4,8510	4,7050	50.227	,00
14/1/2010	4,8350	-2,48%	4,8200	4,9800	4,7970	37.018	,00
13/1/2010	4,9580	1,58%	4,8120	4,9580	4,7740	44.425	,00
12/1/2010	4,8810	-3,17%	5,0180	5,0260	4,8120	41.258	,00
11/1/2010	5,0410	4,09%	4,8740	5,0720	4,8120	37.427	,00
08/1/2010	4,8430	-0,16%	4,8810	4,8810	4,7360	76.428	,00
07/1/2010	4,8510	0,81%	4,8120	4,8890	4,7970	72.146	,00
05/1/2010	4,8120	0,31%	4,8120	4,8660	4,7890	53.949	,00
04/1/2010	4,7970	-0,64%	4,8280	4,8280	4,7890	6.676	,00
31/12/2009	4,8280	-0,47%	4,8050	4,8890	4,7970	4.153	20.145,63
30/12/2009	4,8510	0,81%	4,8120	4,9040	4,7890	30.136	145.831,62
29/12/2009	4,8120	-5,13%	5,0720	5,1560	4,8120	78.127	394.913,40
28/12/2009	5,0720	2,46%	5,0950	5,0950	4,8810	58.265	289.944,79
23/12/2009	4,9500	0,79%	4,9270	4,9500	4,8660	49.232	241.572,67
22/12/2009	4,9110	0,45%	4,8890	4,9420	4,6980	111.948	542.900,54
21/12/2009	4,8890	-1,98%	4,8120	4,9650	4,8120	63.237	309.146,22
18/12/2009	4,9880	-0,76%	5,0260	5,0410	4,7280	283.143	1.408.643,39
17/12/2009	5,0260	0,00%	5,0110	5,0410	4,9270	159.231	800.025,34
16/12/2009	5,0260	-0,46%	4,9500	5,0800	4,9500	16.213	81.213,11
15/12/2009	5,0490	-2,51%	5,2170	5,2170	4,9960	50.406	257.436,75
14/12/2009	5,1790	0,00%	5,0410	5,2550	5,0410	129.680	686.791,82
11/12/2009	5,1790	3,52%	5,0410	5,1790	4,9500	62.772	316.344,01
10/12/2009	5,0030	5,64%	4,7360	5,0950	4,7360	63.555	310.233,46
09/12/2009	4,7360	-2,37%	4,7360	4,9580	4,7210	85.980	413.830,97
08/12/2009	4,8510	-4,94%	5,1180	5,1180	4,8200	49.526	243.372,41
07/12/2009	5,1030	5,19%	4,8510	5,1030	4,7360	181.935	896.728,37
04/12/2009	4,8510	1,61%	4,6830	4,8510	4,6830	31.284	148.920,85
03/12/2009	4,7740	-0,79%	4,8740	4,9270	4,7130	102.937	496.797,35
02/12/2009	4,8120	3,26%	4,5830	4,8120	4,5830	46.512	219.953,72
01/12/2009	4,6600	5,19%	4,5450	4,6750	4,5450	90.775	,00
30/11/2009	4,4300	2,83%	4,3540	4,5070	4,3540	90.910	,00
27/11/2009	4,3080	-1,24%	4,3620	4,3620	4,0870	25.052	,00
26/11/2009	4,3620	-3,05%	4,5520	4,5520	4,2780	109.062	,00
25/11/2009	4,4990	-1,68%	4,4690	4,4990	4,3390	93.105	,00
24/11/2009	4,5760	-1,80%	4,5520	4,6210	4,5220	19.566	,00
23/11/2009	4,6600	1,68%	4,5830	4,6670	4,4910	27.016	,00
20/11/2009	4,5830	0,00%	4,5450	4,5830	4,4990	61.227	,00
19/11/2009	4,5830	-0,82%	4,5300	4,6060	4,5140	11.894	,00
18/11/2009	4,6210	0,65%	4,5140	4,6210	4,5070	25.479	,00
17/11/2009	4,5910	1,01%	4,5450	4,6520	4,4690	54.212	,00
16/11/2009	4,5450	-1,64%	4,6520	4,6520	4,4230	71.406	,00
13/11/2009	4,6210	0,00%	4,5680	4,7970	4,5680	53.165	,00
12/11/2009	4,6210	-2,26%	4,7440	4,7510	4,6210	45.643	,00
11/11/2009	4,7280	-0,17%	4,6370	4,7360	4,6370	19.536	,00
10/11/2009	4,7360	-0,32%	4,7590	4,7590	4,7050	24.800	,00
09/11/2009	4,7510	0,64%	4,7890	4,7890	4,7510	83.817	,00
06/11/2009	4,7210	1,81%	4,6370	4,7820	4,6370	59.398	,00
05/11/2009	4,6370	-1,13%	4,5990	4,6900	4,5990	39.214	,00
04/11/2009	4,6900	-0,17%	4,6980	4,7440	4,6600	36.923	,00
03/11/2009	4,6980	-2,23%	4,7820	4,7970	4,6290	36.394	,00
02/11/2009	4,8050	-3,22%	4,8120	4,8660	4,7280	29.483	,00
30/10/2009	4,9650	2,69%	4,8890	4,9650	4,8350	153.125	,00
29/10/2009	4,8350	-0,17%	4,8430	4,8430	4,6830	45.693	,00
27/10/2009	4,8430	0,64%	4,7510	4,8430	4,7360	33.936	,00
26/10/2009	4,8120	-2,18%	4,7510	4,8580	4,7510	23.867	,00
23/10/2009	4,9190	-0,63%	4,9190	4,9730	4,8660	35.325	,00
22/10/2009	4,9500	0,63%	4,8200	4,9500	4,7820	13.671	,00
21/10/2009	4,9190	-2,42%	5,0260	5,0260	4,8890	54.122	,00
20/10/2009	5,0410	0,14%	5,0410	5,0870	5,0110	96.227	,00
19/10/2009	5,0340	2,50%	4,8350	5,0340	4,8350	28.415	,00
16/10/2009	4,9110	0,14%	4,9040	4,9650	4,8510	103.135	,00
15/10/2009	4,9040	-4,89%	5,1940	5,2100	4,9040	60.734	,00
14/10/2009	5,1560	0,74%	5,1710	5,2100	5,1180	53.441	,00
13/10/2009	5,1180	-3,18%	5,1940	5,2550	5,1180	38.594	,00
12/10/2009	5,2860	4,86%	5,1100	5,3470	5,0570	131.189	,00
09/10/2009	5,0410	1,37%	5,0340	5,1940	4,8890	94.930	,00
08/10/2009	4,9730	0,93%	4,9650	5,0110	4,9270	41.496	,00
07/10/2009	4,9270	-0,63%	4,9730	5,0260	4,8120	33.738	,00
06/10/2009	4,9580	-0,14%	4,9650	5,1710	4,9110	152.274	,00
05/10/2009	4,9650	5,86%	4,9270	5,0180	4,8280	136.126	,00
02/10/2009	4,6900	1,65%	4,5830	4,7360	4,5450	100.345	,00
01/10/2009	4,6140	0,68%	4,5830	4,6670	4,5830	118.009	,00
30/9/2009	4,5830	-2,14%	4,5830	4,6750	4,5680	54.458	,00
29/9/2009	4,6830	2,52%	4,5140	4,7820	4,5140	194.781	,00
28/9/2009	4,5680	0,18%	4,5520	4,5830	4,5370	19.638	,00
25/9/2009	4,5600	-0,50%	4,5830	4,5990	4,5300	41.592	,00
24/9/2009	4,5830	-4,00%	4,7740	4,7740	4,5830	58.948	,00
23/9/2009	4,7740	4,33%	4,5830	4,9650	4,5830	288.865	,00
22/9/2009	4,5760	0,18%	4,4990	4,6750	4,4990	166.537	,00
21/9/2009	4,5680	4,01%	4,3920	4,5830	4,3920	105.560	,00
18/9/2009	4,3920	6,09%	4,1250	4,4070	4,1250	147.295	,00
17/9/2009	4,1400	0,17%	4,1550	4,1780	4,1250	42.282	,00
16/9/2009	4,1330	1,90%	4,0410	4,1550	4,0410	83.885	,00
15/9/2009	4,0560	0,95%	3,9950	4,0940	3,9950	30.493	,00
14/9/2009	4,0180	-2,59%	3,9950	4,1480	3,9720	32.957	,00
11/9/2009	4,1250	1,90%	4,0870	4,1330	4,0410	57.663	,00
10/9/2009	4,0480	-1,51%	4,0480	4,1100	4,0480	28.901	,00
09/9/2009	4,1100	1,53%	4,0480	4,1550	4,0480	49.578	,00
08/9/2009	4,0480	1,91%	3,9870	4,1400	3,9870	151.867	,00
07/9/2009	3,9720	0,79%	3,9490	4,0250	3,9110	71.584	,00
04/9/2009	3,9410	-1,15%	3,9870	3,9870	3,8800	40.081	,00
03/9/2009	3,9870	-5,09%	4,1780	4,2010	3,8800	330.007	,00
02/9/2009	4,2010	0,00%	4,2010	4,3160	4,1630	128.647	,00
01/9/2009	4,2010	0,55%	4,1250	4,2700	4,1250	250.839	,00
31/8/2009	4,1780	-0,74%	4,2010	4,2320	4,1400	33.015	,00
28/8/2009	4,2090	0,74%	4,1940	4,2620	4,1250	74.834	,00
27/8/2009	4,1780	-2,15%	4,2240	4,2550	4,1780	41.007	,00
26/8/2009	4,2700	0,73%	4,2240	4,3000	4,2090	45.899	,00
25/8/2009	4,2390	0,90%	4,1860	4,2390	4,1780	69.523	,00
24/8/2009	4,2010	-0,90%	4,2010	4,2390	4,1480	83.891	,00
21/8/2009	4,2390	2,56%	4,1250	4,2550	4,1250	177.980	,00
20/8/2009	4,1330	1,32%	4,0790	4,1480	4,0250	26.989	,00
19/8/2009	4,0790	-0,20%	3,9800	4,1100	3,9800	15.526	,00
18/8/2009	4,0870	0,57%	4,0480	4,1170	4,0480	63.590	,00
17/8/2009	4,0640	0,40%	3,9260	4,0870	3,9110	81.134	,00
14/8/2009	4,0480	2,12%	4,0100	4,0480	3,9410	21.275	,00
13/8/2009	3,9640	0,97%	3,9410	3,9870	3,9410	19.494	,00
12/8/2009	3,9260	0,59%	3,8730	3,9340	3,8580	26.384	,00
11/8/2009	3,9030	-0,96%	3,9410	4,0030	3,8730	37.671	,00
10/8/2009	3,9410	-0,78%	3,9720	3,9720	3,8650	45.808	,00
07/8/2009	3,9720	-1,14%	3,9570	4,0030	3,9110	26.583	,00
06/8/2009	4,0180	-0,74%	4,0480	4,0480	3,9410	11.111	,00
05/8/2009	4,0480	-1,87%	3,9720	4,1480	3,9720	42.809	,00
04/8/2009	4,1250	0,93%	4,1250	4,1630	4,0480	47.617	,00
03/8/2009	4,0870	-1,83%	4,1250	4,2390	4,0710	141.554	,00
31/7/2009	4,1630	2,84%	4,0180	4,1630	3,9720	67.392	,00
30/7/2009	4,0480	2,30%	3,9570	4,0710	3,9570	86.827	,00
29/7/2009	3,9570	1,57%	3,9180	3,9800	3,8800	39.359	,00
28/7/2009	3,8960	0,00%	3,9410	3,9720	3,8190	102.039	,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.%