| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
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 |
|---|---|---|---|---|---|---|---|
| 12/5/2008 | 5,7140 | -0,26% | 5,5760 | 5,7600 | 5,5760 | 13.236 | ,00 |
| 09/5/2008 | 5,7290 | -0,80% | 5,7900 | 5,7900 | 5,5910 | 45.910 | ,00 |
| 08/5/2008 | 5,7750 | -0,52% | 5,7900 | 5,8820 | 5,6980 | 83.495 | ,00 |
| 07/5/2008 | 5,8050 | 4,97% | 5,5610 | 5,8050 | 5,4230 | 82.471 | ,00 |
| 06/5/2008 | 5,5300 | 1,39% | 5,4540 | 5,5300 | 5,3470 | 25.698 | ,00 |
| 05/5/2008 | 5,4540 | 0,28% | 5,3930 | 5,5000 | 5,2860 | 20.670 | ,00 |
| 02/5/2008 | 5,4390 | -0,84% | 5,4080 | 5,5300 | 5,3930 | 69.480 | ,00 |
| 30/4/2008 | 5,4850 | 2,87% | 5,3170 | 5,5000 | 5,2100 | 18.632 | ,00 |
| 29/4/2008 | 5,3320 | -0,28% | 5,3780 | 5,3780 | 5,3010 | 54.845 | ,00 |
| 24/4/2008 | 5,3470 | 0,00% | 5,3470 | 5,3470 | 5,2710 | 9.754 | ,00 |
| 23/4/2008 | 5,3470 | 0,00% | 5,3470 | 5,4540 | 5,3320 | 18.378 | ,00 |
| 22/4/2008 | 5,3470 | 2,63% | 5,2100 | 5,3470 | 5,2100 | 45.061 | ,00 |
| 21/4/2008 | 5,2100 | -1,44% | 5,2100 | 5,2100 | 5,1790 | 3.812 | ,00 |
| 18/4/2008 | 5,2860 | 2,07% | 5,2710 | 5,3780 | 5,1180 | 59.416 | ,00 |
| 17/4/2008 | 5,1790 | 1,19% | 5,2400 | 5,2400 | 5,0410 | 33.863 | ,00 |
| 16/4/2008 | 5,1180 | 3,08% | 5,0410 | 5,1940 | 5,0410 | 29.798 | ,00 |
| 15/4/2008 | 4,9650 | -0,92% | 4,8430 | 5,0410 | 4,8280 | 5.418 | ,00 |
| 14/4/2008 | 5,0110 | -1,20% | 5,0870 | 5,2250 | 4,8280 | 13.206 | ,00 |
| 11/4/2008 | 5,0720 | -0,90% | 5,1180 | 5,1180 | 5,0110 | 22.113 | ,00 |
| 10/4/2008 | 5,1180 | 0,61% | 5,0870 | 5,2100 | 5,0110 | 10.087 | ,00 |
| 09/4/2008 | 5,0870 | 0,00% | 4,9800 | 5,1180 | 4,9800 | 50.130 | ,00 |
| 08/4/2008 | 5,0870 | -0,90% | 5,1330 | 5,1330 | 5,0410 | 75.435 | ,00 |
| 07/4/2008 | 5,1330 | 3,70% | 5,0720 | 5,3470 | 4,9800 | 36.245 | ,00 |
| 04/4/2008 | 4,9500 | 2,87% | 4,9960 | 4,9960 | 4,8120 | 54.239 | ,00 |
| 03/4/2008 | 4,8120 | -0,95% | 4,9650 | 4,9650 | 4,7660 | 25.123 | ,00 |
| 02/4/2008 | 4,8580 | -1,24% | 4,9190 | 5,0260 | 4,8580 | 30.721 | ,00 |
| 01/4/2008 | 4,9190 | -0,32% | 4,7360 | 5,0410 | 4,7360 | 59.832 | ,00 |
| 31/3/2008 | 4,9350 | 4,20% | 4,7210 | 4,9350 | 4,6600 | 180.417 | ,00 |
| 28/3/2008 | 4,7360 | 1,63% | 4,7210 | 4,7360 | 4,5830 | 15.216 | ,00 |
| 27/3/2008 | 4,6600 | 2,37% | 4,5830 | 4,7210 | 4,5830 | 13.430 | ,00 |
| 26/3/2008 | 4,5520 | -0,35% | 4,7360 | 4,7360 | 4,5070 | 32.708 | ,00 |
| 20/3/2008 | 4,5680 | 3,47% | 4,5070 | 4,7210 | 4,4300 | 58.217 | ,00 |
| 19/3/2008 | 4,4150 | -1,36% | 4,5520 | 4,5520 | 4,3540 | 25.993 | ,00 |
| 18/3/2008 | 4,4760 | 2,45% | 4,3690 | 4,5220 | 4,2930 | 68.516 | ,00 |
| 17/3/2008 | 4,3690 | -5,00% | 4,5990 | 4,5990 | 4,3080 | 162.589 | ,00 |
| 14/3/2008 | 4,5990 | 2,40% | 4,4760 | 4,6600 | 4,4760 | 64.464 | ,00 |
| 13/3/2008 | 4,4910 | -5,17% | 4,7360 | 4,7360 | 4,4760 | 41.088 | ,00 |
| 12/3/2008 | 4,7360 | 3,34% | 4,6600 | 4,7820 | 4,6600 | 96.770 | ,00 |
| 11/3/2008 | 4,5830 | 1,69% | 4,3540 | 4,6290 | 4,3540 | 27.426 | ,00 |
| 07/3/2008 | 4,5070 | -3,28% | 4,6600 | 4,6600 | 4,3240 | 117.058 | ,00 |
| 06/3/2008 | 4,6600 | -4,68% | 4,7360 | 4,7820 | 4,5830 | 41.906 | ,00 |
| 03/3/2008 | 4,8890 | -1,83% | 4,8740 | 4,9650 | 4,8580 | 35.222 | ,00 |
| 29/2/2008 | 4,9800 | -1,81% | 5,0110 | 5,0570 | 4,9500 | 32.311 | ,00 |
| 28/2/2008 | 5,0720 | 0,61% | 5,0870 | 5,1030 | 4,9650 | 105.033 | ,00 |
| 27/2/2008 | 5,0410 | -1,79% | 5,1030 | 5,1790 | 5,0410 | 22.903 | ,00 |
| 26/2/2008 | 5,1330 | -2,04% | 5,2400 | 5,2710 | 5,1180 | 101.192 | ,00 |
| 25/2/2008 | 5,2400 | -0,59% | 5,2550 | 5,3010 | 5,2400 | 23.847 | ,00 |
| 22/2/2008 | 5,2710 | 0,00% | 5,2710 | 5,2710 | 5,1940 | 148.326 | ,00 |
| 21/2/2008 | 5,2710 | 1,48% | 5,3320 | 5,3320 | 5,2400 | 22.740 | ,00 |
| 20/2/2008 | 5,1940 | -2,86% | 5,3470 | 5,3470 | 5,1940 | 30.773 | ,00 |
| 19/2/2008 | 5,3470 | 0,00% | 5,3470 | 5,3930 | 5,2250 | 34.765 | ,00 |
| 18/2/2008 | 5,3470 | 0,00% | 5,4080 | 5,4080 | 5,3470 | 118.568 | ,00 |
| 15/2/2008 | 5,3470 | -2,78% | 5,5460 | 5,5460 | 5,2860 | 68.628 | ,00 |
| 14/2/2008 | 5,5000 | 2,27% | 5,3780 | 5,5150 | 5,3780 | 1.007.341 | ,00 |
| 13/2/2008 | 5,3780 | 0,00% | 5,4230 | 5,4850 | 5,3470 | 175.590 | ,00 |
| 12/2/2008 | 5,3780 | 0,00% | 5,3780 | 5,4230 | 5,3470 | 169.911 | ,00 |
| 11/2/2008 | 5,3780 | -1,66% | 5,3780 | 5,4390 | 5,3470 | 25.593 | ,00 |
| 08/2/2008 | 5,4690 | 0,85% | 5,4230 | 5,5460 | 5,3470 | 185.185 | ,00 |
| 07/2/2008 | 5,4230 | -2,22% | 5,4540 | 5,5760 | 5,3780 | 34.778 | ,00 |
| 06/2/2008 | 5,5460 | -1,09% | 5,6370 | 5,6980 | 5,4540 | 71.399 | ,00 |
| 05/2/2008 | 5,6070 | 4,86% | 5,3930 | 5,6980 | 5,3930 | 518.583 | ,00 |
| 04/2/2008 | 5,3470 | 0,56% | 5,3320 | 5,3780 | 5,3170 | 172.193 | ,00 |
| 01/2/2008 | 5,3170 | 4,52% | 5,1940 | 5,3780 | 5,1940 | 219.248 | ,00 |
| 31/1/2008 | 5,0870 | -0,90% | 5,1640 | 5,2250 | 5,0570 | 468.682 | ,00 |
| 30/1/2008 | 5,1330 | 1,83% | 5,0260 | 5,1480 | 4,9800 | 232.955 | ,00 |
| 29/1/2008 | 5,0410 | 0,60% | 4,9960 | 5,1480 | 4,9960 | 41.110 | ,00 |
| 28/1/2008 | 5,0110 | -1,49% | 5,1480 | 5,1480 | 4,9800 | 70.720 | ,00 |
| 25/1/2008 | 5,0870 | 2,46% | 5,0410 | 5,2860 | 5,0410 | 284.593 | ,00 |
| 24/1/2008 | 4,9650 | 1,55% | 4,8890 | 4,9960 | 4,8890 | 498.682 | ,00 |
| 23/1/2008 | 4,8890 | 0,00% | 4,9190 | 4,9960 | 4,7510 | 216.482 | ,00 |
| 22/1/2008 | 4,8890 | -4,47% | 4,5830 | 5,0110 | 4,2780 | 271.609 | ,00 |
| 21/1/2008 | 5,1180 | -2,90% | 5,1330 | 5,1790 | 4,9650 | 100.542 | ,00 |
| 18/1/2008 | 5,2710 | 0,00% | 5,2710 | 5,3470 | 5,0410 | 300.128 | ,00 |
| 17/1/2008 | 5,2710 | -3,90% | 5,5000 | 5,6370 | 5,2400 | 357.565 | ,00 |
| 16/1/2008 | 5,4850 | -6,75% | 5,7440 | 5,7440 | 5,4540 | 152.635 | ,00 |
| 15/1/2008 | 5,8820 | -3,75% | 6,0500 | 6,0650 | 5,8670 | 61.170 | ,00 |
| 14/1/2008 | 6,1110 | 1,78% | 6,1110 | 6,1410 | 6,0350 | 156.365 | ,00 |
| 11/1/2008 | 6,0040 | 1,56% | 5,9120 | 6,1110 | 5,8820 | 192.448 | ,00 |
| 10/1/2008 | 5,9120 | -5,84% | 6,2790 | 6,3550 | 5,8820 | 192.352 | ,00 |
| 09/1/2008 | 6,2790 | 0,98% | 6,2030 | 6,2790 | 6,1870 | 399.100 | ,00 |
| 08/1/2008 | 6,2180 | 0,75% | 6,1720 | 6,2790 | 6,1720 | 80.818 | ,00 |
| 07/1/2008 | 6,1720 | -0,98% | 6,1260 | 6,2030 | 6,0800 | 229.000 | ,00 |
| 04/1/2008 | 6,2330 | 0,74% | 6,2030 | 6,3090 | 6,2030 | 68.693 | ,00 |
| 03/1/2008 | 6,1870 | -3,34% | 6,4470 | 6,4470 | 6,1870 | 38.906 | ,00 |
| 02/1/2008 | 6,4010 | -0,23% | 6,4160 | 6,4780 | 6,2940 | 217.859 | ,00 |
| 31/12/2007 | 6,4160 | 0,47% | 6,3860 | 6,4470 | 6,2940 | 9.426 | 60.254,32 |
| 28/12/2007 | 6,3860 | 1,22% | 6,1870 | 6,4160 | 6,1870 | 45.703 | 289.877,84 |
| 27/12/2007 | 6,3090 | 2,22% | 6,1410 | 6,3710 | 6,1110 | 83.122 | 516.011,58 |
| 24/12/2007 | 6,1720 | 1,76% | 6,0800 | 6,1870 | 6,0190 | 42.613 | 261.028,70 |
| 21/12/2007 | 6,0650 | -0,75% | 6,1110 | 6,1870 | 6,0190 | 144.685 | 878.557,48 |
| 20/12/2007 | 6,1110 | -1,72% | 6,1870 | 6,1870 | 6,0350 | 72.964 | 444.693,56 |
| 19/12/2007 | 6,2180 | -1,21% | 6,2030 | 6,2940 | 6,1410 | 61.602 | 383.314,14 |
| 18/12/2007 | 6,2940 | 1,73% | 6,1720 | 6,3090 | 6,1110 | 45.610 | 283.650,30 |
| 17/12/2007 | 6,1870 | 0,49% | 6,1570 | 6,3400 | 5,9580 | 83.500 | 513.238,52 |
| 14/12/2007 | 6,1570 | -1,71% | 6,3400 | 6,3400 | 6,0960 | 114.180 | 706.639,68 |
| 13/12/2007 | 6,2640 | -2,61% | 6,4160 | 6,4320 | 6,2640 | 179.057 | 1.137.415,54 |
| 12/12/2007 | 6,4320 | -1,64% | 6,4620 | 6,5390 | 6,4160 | 46.012 | 296.694,08 |
| 11/12/2007 | 6,5390 | -0,68% | 6,5840 | 6,7070 | 6,5080 | 99.254 | 649.345,10 |
| 10/12/2007 | 6,5840 | -2,05% | 6,7220 | 6,7530 | 6,5840 | 62.140 | 414.550,06 |
| 07/12/2007 | 6,7220 | -2,00% | 6,9210 | 6,9210 | 6,6460 | 111.121 | 748.422,68 |
| 06/12/2007 | 6,8590 | -0,23% | 7,0120 | 7,0120 | 6,8440 | 127.188 | 877.710,52 |
| 05/12/2007 | 6,8750 | 2,28% | 6,8590 | 7,0430 | 6,8290 | 172.166 | 1.189.066,24 |
| 04/12/2007 | 6,7220 | -2,23% | 6,9210 | 6,9210 | 6,6460 | 3.638.073 | 30.469.359,50 |
| 03/12/2007 | 6,8750 | -3,22% | 7,0280 | 7,1040 | 6,8750 | 44.999 | 313.112,06 |
| 30/11/2007 | 7,1040 | 3,33% | 6,8750 | 7,1500 | 6,8750 | 36.363 | 254.680,50 |
| 29/11/2007 | 6,8750 | 1,13% | 7,0120 | 7,1650 | 6,8290 | 271.650 | 1.911.547,20 |
| 28/11/2007 | 6,7980 | 1,13% | 6,7220 | 6,7980 | 6,5690 | 190.672 | 1.272.356,08 |
| 27/11/2007 | 6,7220 | -3,29% | 6,8590 | 6,8750 | 6,5690 | 453.070 | 3.031.877,82 |
| 26/11/2007 | 6,9510 | -6,57% | 7,4400 | 7,4700 | 6,9360 | 481.615 | 3.420.609,32 |
| 23/11/2007 | 7,4400 | 0,00% | 7,4400 | 7,5320 | 7,4400 | 182.691 | ,00 |
| 22/11/2007 | 7,4400 | 0,62% | 7,3940 | 7,4860 | 7,3330 | 173.204 | 2.642.327,10 |
| 21/11/2007 | 7,3940 | -3,21% | 7,6390 | 7,6390 | 7,2570 | 1.516.820 | 11.197.812,90 |
| 20/11/2007 | 7,6390 | -1,18% | 7,7300 | 7,7460 | 7,6230 | 809.234 | 6.183.974,56 |
| 19/11/2007 | 7,7300 | -2,32% | 7,9440 | 8,0360 | 7,6390 | 1.010.941 | 7.901.958,32 |
| 16/11/2007 | 7,9140 | -1,33% | 8,0210 | 8,0820 | 7,9140 | 1.255.053 | 9.975.108,98 |
| 15/11/2007 | 8,0210 | 0,39% | 7,9440 | 8,0360 | 7,6540 | 1.955.814 | 15.375.968,20 |
| 14/11/2007 | 7,9900 | -4,90% | 8,4020 | 8,4020 | 7,5470 | 4.632.363 | 36.754.912,58 |
| 13/11/2007 | 8,4020 | 0,00% | 8,4020 | 8,4020 | 8,4020 | ,00 | |
| 12/11/2007 | 8,4020 | 772,94% | 8,4020 | 8,4020 | 8,4020 | 3.578.276 | 30.066.300,00 |
| 24/9/2007 | 0,9625 | 0,00% | 0,9625 | 0,9625 | 0,9625 | 83.785 | 3.522,96 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|