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
08/2/2024	15,8600	-0,25%	15,7500	16,0000	15,7200	65.494	1.040.051,14
07/2/2024	15,9000	2,45%	15,7800	15,9500	15,5800	229.296	3.618.652,34
06/2/2024	15,5200	3,26%	15,0500	15,5900	15,0500	201.248	3.094.665,67
05/2/2024	15,0300	-0,27%	15,0200	15,2300	14,9900	160.049	2.409.171,06
02/2/2024	15,0700	0,40%	15,0100	15,2400	15,0100	81.246	1.231.012,88
01/2/2024	15,0100	-0,20%	15,0700	15,0700	14,9300	83.565	1.253.437,75
31/1/2024	15,0400	1,14%	14,7700	15,1000	14,6800	176.359	2.630.211,98
30/1/2024	14,8700	0,27%	14,9500	14,9800	14,8200	96.588	1.438.937,84
29/1/2024	14,8300	-1,79%	14,9100	15,1400	14,8000	92.014	1.370.993,20
26/1/2024	15,1000	1,89%	14,8200	15,1800	14,7600	67.224	1.008.744,17
25/1/2024	14,8200	-0,60%	14,9100	15,0600	14,8100	46.617	694.342,62
24/1/2024	14,9100	0,27%	14,8500	15,1600	14,8000	194.774	2.918.930,32
23/1/2024	14,8700	-2,04%	15,1700	15,3000	14,8300	231.059	3.461.724,76
22/1/2024	15,1800	-0,46%	15,1700	15,4600	15,1700	65.556	1.002.359,89
19/1/2024	15,2500	-0,97%	15,4000	15,6500	15,2000	292.822	4.476.835,66
18/1/2024	15,4000	-0,52%	15,7000	15,7000	15,3500	100.126	1.546.735,03
17/1/2024	15,4800	-1,59%	15,7300	15,7900	15,4000	100.214	1.566.927,58
16/1/2024	15,7300	-1,75%	16,0000	16,1900	15,7300	79.714	1.267.477,67
15/1/2024	16,0100	-1,48%	16,2500	16,3000	16,0100	79.239	1.272.844,05
12/1/2024	16,2500	0,06%	16,2400	16,3000	15,9700	76.203	1.229.113,20
11/1/2024	16,2400	0,50%	16,1600	16,3900	16,1600	114.612	1.865.670,82
10/1/2024	16,1600	0,19%	16,2000	16,3400	15,9600	83.934	1.352.270,56
09/1/2024	16,1300	-1,04%	16,2300	16,3600	16,0500	117.517	1.904.036,29
08/1/2024	16,3000	2,52%	16,0600	16,4500	16,0000	106.956	1.737.003,59
05/1/2024	15,9000	0,25%	15,8600	15,9600	15,8000	83.021	1.319.587,13
04/1/2024	15,8600	-0,75%	15,9800	15,9900	15,8400	105.136	1.671.947,78
03/1/2024	15,9800	-0,56%	16,0700	16,1300	15,8600	58.826	942.035,71
02/1/2024	16,0700	1,07%	15,9400	16,1500	15,8600	44.144	707.360,96
29/12/2023	15,9000	0,38%	15,9000	15,9100	15,7700	94.295	1.497.343,39
28/12/2023	15,8400	0,32%	15,8600	15,9400	15,7300	34.388	544.327,24
27/12/2023	15,7900	-0,25%	15,9000	15,9100	15,6500	111.437	1.758.723,23
22/12/2023	15,8300	0,96%	15,6200	15,9400	15,6000	55.641	882.299,14
21/12/2023	15,6800	0,38%	15,5400	15,6800	15,5400	30.963	483.528,00
20/12/2023	15,6200	0,00%	15,7000	15,7800	15,6100	60.652	952.707,65
19/12/2023	15,6200	0,13%	15,5100	15,9100	15,5100	147.994	2.318.434,79
18/12/2023	15,6000	0,00%	15,6000	15,6200	15,4700	119.638	1.861.295,33
15/12/2023	15,6000	0,06%	15,7800	15,7800	15,5000	141.345	2.204.340,54
14/12/2023	15,5900	0,84%	15,6900	15,7000	15,4600	109.350	1.704.621,13
13/12/2023	15,4600	0,52%	15,3500	15,4600	15,3000	85.622	1.316.484,07
12/12/2023	15,3800	-0,45%	15,4000	15,5900	15,3800	51.412	792.879,58
11/12/2023	15,4500	-0,45%	15,5200	15,6400	15,4200	49.836	772.821,77
08/12/2023	15,5200	-0,51%	15,6300	15,6300	15,4900	41.032	637.602,61
07/12/2023	15,6000	-0,13%	15,8700	15,8700	15,6000	30.986	484.834,53
06/12/2023	15,6200	-0,89%	15,9300	15,9300	15,4500	65.720	1.027.874,23
05/12/2023	15,7600	-1,19%	16,0000	16,1600	15,7600	97.597	1.551.613,61
04/12/2023	15,9500	0,06%	15,9400	16,0300	15,6800	118.983	1.883.543,78
01/12/2023	15,9400	1,59%	15,8000	16,0500	15,7400	112.188	1.786.397,67
30/11/2023	15,6900	1,42%	15,5500	15,8200	15,4900	210.670	3.305.894,72
29/11/2023	15,4700	3,48%	15,0800	15,4700	15,0000	119.797	1.832.520,17
28/11/2023	14,9500	-1,06%	15,1400	15,1400	14,9300	64.087	962.520,96
27/11/2023	15,1100	0,33%	15,1300	15,2000	14,9500	90.251	1.364.648,29
24/11/2023	15,0600	0,40%	15,1800	15,1800	14,8600	51.904	778.547,08
23/11/2023	15,0000	0,07%	15,1000	15,1700	14,9300	102.965	1.549.524,06
22/11/2023	14,9900	0,00%	14,9900	15,1400	14,9600	101.868	1.531.078,68
21/11/2023	14,9900	-2,85%	15,5000	15,5000	14,9900	53.172	805.207,77
20/11/2023	15,4300	1,45%	15,3700	15,5300	15,2300	106.074	1.632.193,70
17/11/2023	15,2100	-1,23%	15,4500	15,4500	15,0800	70.195	1.072.808,91
16/11/2023	15,4000	-0,52%	15,5000	15,5400	15,2100	42.264	649.637,55
15/11/2023	15,4800	1,51%	15,3200	15,4800	15,1300	100.666	1.545.415,76
14/11/2023	15,2500	2,97%	14,8000	15,2900	14,5700	113.411	1.691.005,79
13/11/2023	14,8100	0,95%	14,6700	14,8400	14,5600	69.647	1.024.411,00
10/11/2023	14,6700	-1,48%	14,9400	14,9400	14,5200	67.818	996.104,02
09/11/2023	14,8900	-0,07%	14,9800	15,0600	14,8000	43.446	648.275,31
08/11/2023	14,9000	2,05%	14,7400	15,2000	14,5600	50.465	745.236,23
07/11/2023	14,6000	-0,61%	14,6000	14,7800	14,4900	66.630	970.743,48
06/11/2023	14,6900	0,62%	14,5700	14,8400	14,5700	163.717	2.407.019,56
03/11/2023	14,6000	-1,88%	14,9900	15,1000	14,5400	130.116	1.921.604,71
02/11/2023	14,8800	3,55%	14,5000	14,8800	14,5000	106.229	1.569.348,30
01/11/2023	14,3700	1,27%	14,4800	14,5400	14,2400	90.778	1.304.098,33
31/10/2023	14,1900	1,43%	13,9900	14,4600	13,9900	93.261	1.326.156,60
30/10/2023	13,9900	-0,85%	14,2000	14,2000	13,9000	91.027	1.275.221,51
27/10/2023	14,1100	2,99%	13,6600	14,1700	13,6600	71.367	1.000.728,57
26/10/2023	13,7000	-2,14%	14,0000	14,0000	13,5000	235.980	3.227.273,97
25/10/2023	14,0000	-1,62%	14,1000	14,3500	14,0000	155.503	2.192.091,01
24/10/2023	14,2300	0,28%	14,4000	14,4000	14,1900	168.859	2.409.386,93
23/10/2023	14,1900	-1,87%	14,3200	14,6700	14,1900	224.679	3.207.534,87
20/10/2023	14,4600	0,70%	14,3600	14,6600	14,2200	1.876.881	27.154.778,04
19/10/2023	14,3600	0,77%	14,3200	14,5700	14,2000	190.035	2.719.111,70
18/10/2023	14,2500	3,64%	13,5500	14,4000	13,5500	248.371	3.521.120,97
17/10/2023	13,7500	-0,87%	13,9800	14,0700	13,6900	534.508	7.402.139,16
16/10/2023	13,8700	-3,48%	14,7900	14,9100	13,7600	512.842	7.320.545,15
13/10/2023	14,3700	-1,51%	14,5100	14,7100	14,0500	126.007	1.803.593,06
12/10/2023	14,5900	2,24%	14,4000	14,7700	14,3800	352.374	5.149.327,73
11/10/2023	14,2700	2,37%	14,2000	14,5500	13,7500	315.229	4.461.416,40
10/10/2023	13,9400	3,18%	13,7700	14,2200	13,7600	236.623	3.317.096,80
09/10/2023	13,5100	-0,07%	13,0900	13,6400	13,0900	298.816	3.996.694,76
06/10/2023	13,5200	2,42%	13,2900	13,7800	13,2900	363.052	4.911.561,41
05/10/2023	13,2000	-5,44%	13,8000	13,9000	12,9200	668.451	8.921.305,13
04/10/2023	13,9600	-1,55%	14,2200	14,2200	13,8000	346.234	4.845.052,15
03/10/2023	14,1800	-3,73%	14,5400	14,6900	14,1800	288.447	4.136.560,74
02/10/2023	14,7300	0,55%	14,9200	14,9200	14,6200	52.968	779.597,12
29/9/2023	14,6500	1,03%	14,5000	14,7700	14,2300	211.045	3.078.788,09
28/9/2023	14,5000	0,35%	14,4500	14,6800	14,1800	215.096	3.107.160,75
27/9/2023	14,4500	-3,02%	14,9000	14,9600	14,3000	302.569	4.393.735,77
26/9/2023	14,9000	-1,19%	15,0800	15,1000	14,8600	84.227	1.262.124,56
25/9/2023	15,0800	-1,76%	15,5000	15,6300	15,0000	119.659	1.825.575,07
22/9/2023	15,3500	1,99%	14,9000	15,5700	14,8500	295.356	4.546.509,28
21/9/2023	15,0500	-0,33%	15,1000	15,3000	14,7000	400.400	6.015.644,00
20/9/2023	15,1000	-3,02%	15,5100	15,6100	15,0500	438.352	6.670.984,94
19/9/2023	15,5700	-3,59%	16,0800	16,1500	15,2200	246.117	3.855.423,06
18/9/2023	16,1500	-0,31%	16,3900	16,3900	16,1500	77.064	1.250.185,67
15/9/2023	16,2000	-0,31%	16,2500	16,4000	16,2000	288.582	4.687.644,78
14/9/2023	16,2500	0,12%	16,3400	16,3900	16,1300	137.614	2.235.268,51
13/9/2023	16,2300	-0,18%	16,2600	16,3000	16,0200	187.869	3.034.106,69
12/9/2023	16,2600	0,68%	16,2400	16,3000	16,0500	185.855	3.009.449,53
11/9/2023	16,1500	-0,92%	16,3000	16,5500	16,0500	165.003	2.682.581,75
08/9/2023	16,3000	0,80%	16,3500	16,4600	16,1900	195.178	3.178.619,15
07/9/2023	16,1700	-2,12%	16,5200	16,7300	16,1100	322.267	5.301.773,24
06/9/2023	16,5200	-1,31%	16,6200	16,8800	16,5000	151.252	2.528.722,24
05/9/2023	16,7400	0,66%	16,6600	16,8900	16,5400	291.070	4.858.024,29
04/9/2023	16,6300	0,79%	16,6000	16,6900	16,2300	262.389	4.318.094,03
01/9/2023	16,5000	-0,60%	16,7900	16,9000	16,3600	437.890	7.257.284,98
31/8/2023	16,6000	0,61%	16,5000	16,8600	16,3700	6.502.689	107.850.683,31
30/8/2023	16,5000	1,85%	16,3000	16,9900	16,2700	1.017.581	16.890.882,10
29/8/2023	16,2000	0,31%	16,1500	16,4000	16,1000	918.694	14.944.166,64
28/8/2023	16,1500	-0,74%	16,2700	16,4200	16,0400	456.624	7.361.838,37
25/8/2023	16,2700	-0,43%	16,3400	16,4100	16,1300	301.530	4.897.115,20
24/8/2023	16,3400	-1,80%	16,6400	16,7100	16,3000	241.131	3.960.157,68
23/8/2023	16,6400	-0,18%	16,6700	16,8500	16,4000	227.339	3.772.848,10
22/8/2023	16,6700	-0,48%	16,9000	16,9900	16,6300	196.625	3.294.475,83
21/8/2023	16,7500	3,08%	16,3500	16,9200	16,2700	358.720	5.963.114,08
18/8/2023	16,2500	1,12%	16,0700	16,4300	16,0000	326.110	5.266.219,04
17/8/2023	16,0700	0,25%	16,0300	16,2900	15,9200	398.118	6.395.191,55
16/8/2023	16,0300	-3,61%	16,3300	16,5800	16,0300	447.382	7.248.271,66
14/8/2023	16,6300	0,18%	16,5800	16,7500	15,9400	317.145	5.199.377,14
11/8/2023	16,6000	-4,71%	16,9000	17,1300	16,5100	524.788	8.797.886,10
10/8/2023	17,4200	1,16%	17,2200	17,4200	17,0800	123.271	2.124.638,58
09/8/2023	17,2200	0,58%	17,3500	17,3500	17,2100	53.256	918.149,31
08/8/2023	17,1200	0,47%	17,0400	17,3000	17,0300	181.915	3.120.841,84
07/8/2023	17,0400	-0,81%	17,3900	17,4000	17,0400	169.705	2.921.110,04
04/8/2023	17,1800	-0,98%	17,3100	17,5000	17,1500	140.635	2.426.434,21
03/8/2023	17,3500	0,58%	17,2200	17,3600	17,2200	88.432	1.528.539,98
02/8/2023	17,2500	-0,35%	17,0600	17,5000	17,0600	137.001	2.360.875,50
01/8/2023	17,3100	-1,03%	17,3100	17,6900	17,2100	120.181	2.083.340,83
31/7/2023	17,4900	1,69%	17,2000	17,5900	17,0400	178.065	3.077.968,54
28/7/2023	17,2000	-1,55%	17,4600	17,4900	17,1600	221.271	3.820.792,18
27/7/2023	17,4700	-1,58%	17,7500	17,9500	17,4600	228.024	4.022.582,36
26/7/2023	17,7500	-0,39%	17,8000	17,9000	17,6800	71.013	1.264.252,42
25/7/2023	17,8200	-0,56%	17,9200	18,1500	17,8000	105.154	1.882.995,29
24/7/2023	17,9200	-1,70%	18,2300	18,2700	17,9000	49.963	902.978,95
21/7/2023	18,2300	-0,38%	18,3000	18,4700	18,2200	117.654	2.154.806,71
20/7/2023	18,3000	1,05%	18,3500	18,4600	18,1800	130.082	2.383.460,67
19/7/2023	18,1100	1,80%	17,9600	18,5100	17,9000	409.105	7.432.950,83
18/7/2023	17,7900	-1,88%	18,0000	18,0000	17,6000	317.214	5.652.010,58
17/7/2023	18,1300	-0,98%	18,5000	18,6500	17,9600	247.269	4.510.968,45
14/7/2023	18,3100	13,30%	18,6600	18,8000	18,3100	328.314	6.062.459,99
13/7/2023	16,1600	-14,54%	16,2000	16,3400	15,9600	83.934	2.348.537,31
12/7/2023	18,9100	-2,53%	19,4000	19,5800	18,6900	162.507	3.100.169,12
11/7/2023	19,4000	1,46%	19,1200	19,7000	19,1200	188.513	3.654.187,88
10/7/2023	19,1200	-0,36%	19,4000	19,4000	19,0700	116.851	2.244.996,11
07/7/2023	19,1900	-0,72%	19,3300	19,5900	19,1400	171.368	3.309.053,42
06/7/2023	19,3300	-2,96%	19,9200	19,9200	19,2800	202.650	3.953.006,57
05/7/2023	19,9200	-0,35%	20,1600	20,2000	19,9000	170.701	3.420.909,44
04/7/2023	19,9900	-0,55%	20,1000	20,2200	19,9600	124.270	2.488.779,21
03/7/2023	20,1000	-0,50%	20,2800	20,2800	19,9800	196.078	3.929.654,25
30/6/2023	20,2000	-0,39%	20,2400	20,3400	20,0400	117.193	2.363.348,86
29/6/2023	20,2800	1,00%	20,2600	20,2800	20,0200	68.254	1.377.804,52
28/6/2023	20,0800	-0,20%	20,3400	20,3400	20,0800	110.610	2.233.070,94
27/6/2023	20,1200	0,50%	20,0600	20,3600	20,0000	93.399	1.883.508,40
26/6/2023	20,0200	-3,66%	20,7800	20,7800	20,0200	91.888	1.856.589,90
23/6/2023	20,7800	-0,10%	20,6400	20,9000	20,6400	53.677	1.116.018,24
22/6/2023	20,8000	-0,48%	20,9800	21,0400	20,6600	144.909	3.022.579,08
21/6/2023	20,9000	-0,19%	20,9000	21,1400	20,8200	79.638	1.666.622,76
20/6/2023	20,9400	1,85%	20,4200	21,3400	20,4200	563.542	11.798.501,50
19/6/2023	20,5600	1,28%	20,5400	20,6200	20,2800	460.520	9.431.402,86
16/6/2023	20,3000	1,00%	20,1000	20,3000	20,0600	210.141	4.245.949,76
15/6/2023	20,1000	-0,20%	20,2000	20,3400	20,1000	137.227	2.771.184,44
14/6/2023	20,1400	-0,20%	20,2200	20,2800	20,0800	139.578	2.812.144,16
13/6/2023	20,1800	-0,49%	20,2400	20,3000	20,0000	135.151	2.724.107,66
12/6/2023	20,2800	-1,36%	20,4400	20,7400	20,2600	121.453	2.477.324,10
09/6/2023	20,5600	-0,68%	20,8000	20,8000	20,5000	141.492	2.921.883,68
08/6/2023	20,7000	2,68%	20,4000	20,7200	20,2200	202.166	4.151.380,12
07/6/2023	20,1600	-0,20%	20,2000	20,2600	20,0800	107.934	2.175.471,84
06/6/2023	20,2000	-0,10%	20,0400	20,2000	20,0000	111.014	2.234.814,56
02/6/2023	20,2200	1,97%	19,8300	20,2200	19,7500	127.657	2.559.042,65
01/6/2023	19,8300	-1,54%	20,0000	20,0000	19,7400	110.935	2.198.721,84
31/5/2023	20,1400	0,30%	20,1000	20,1400	19,6500	866.070	17.407.884,16
30/5/2023	20,0800	-2,81%	20,7000	20,7000	20,0800	154.250	3.109.907,06
29/5/2023	20,6600	1,87%	20,4000	20,6600	20,2400	184.323	3.767.924,80
26/5/2023	20,2800	0,30%	20,1800	20,4000	20,1600	89.432	1.815.118,10
25/5/2023	20,2200	0,60%	20,1000	20,4200	20,1000	110.182	2.235.076,34
24/5/2023	20,1000	0,50%	20,0000	20,5200	20,0000	324.576	6.580.087,52
23/5/2023	20,0000	2,56%	19,5000	20,4600	19,4800	388.872	7.753.905,27
22/5/2023	19,5000	2,85%	19,6000	19,9000	19,5000	276.367	5.440.879,82
19/5/2023	18,9600	0,32%	18,9000	19,0800	18,8800	215.159	4.078.545,07
18/5/2023	18,9000	-2,58%	19,3000	19,3600	18,9000	78.903	1.507.143,39
17/5/2023	19,4000	-0,51%	19,4800	19,7200	19,1500	75.260	1.458.877,42
16/5/2023	19,5000	0,00%	19,4000	19,7100	19,4000	83.066	1.623.370,55
15/5/2023	19,5000	-1,52%	19,8000	19,8000	19,4400	154.417	3.024.433,03
12/5/2023	19,8000	-0,30%	19,8600	20,0000	19,6600	123.661	2.448.527,92
11/5/2023	19,8600	0,00%	19,9400	19,9400	19,4800	54.228	1.070.984,31
10/5/2023	19,8600	-0,20%	19,9700	20,0000	19,7600	142.720	2.843.105,08
09/5/2023	19,9000	-0,70%	20,0000	20,0400	19,7800	142.486	2.843.832,12
08/5/2023	20,0400	-0,60%	20,2400	20,2400	19,9800	42.338	850.005,83
05/5/2023	20,1600	1,20%	19,9200	20,2000	19,8000	42.248	846.333,50
04/5/2023	19,9200	-0,40%	20,2000	20,2000	19,7700	36.847	735.393,40
03/5/2023	20,0000	1,01%	19,9200	20,1800	19,5600	61.608	1.222.788,82
02/5/2023	19,8000	-1,39%	20,3000	20,3000	19,3900	112.566	2.228.096,14
28/4/2023	20,0800	0,10%	20,0600	20,4000	19,9400	64.938	1.306.351,71
27/4/2023	20,0600	-1,67%	20,3800	20,5000	20,0600	31.847	643.616,24
26/4/2023	20,4000	-0,39%	20,3600	20,5000	20,2000	75.687	1.542.146,36
25/4/2023	20,4800	-0,68%	20,5200	20,8800	20,3600	155.462	3.202.757,34
24/4/2023	20,6200	2,18%	20,4000	20,6600	20,3400	92.376	1.896.619,20
21/4/2023	20,1800	-0,10%	20,0000	20,1800	19,8000	105.314	2.110.874,05
20/4/2023	20,2000	-0,49%	20,3800	20,3800	19,9100	152.009	3.047.957,52
19/4/2023	20,3000	-1,46%	20,6000	20,6000	20,1000	150.549	3.054.200,70
18/4/2023	20,6000	1,38%	20,4000	20,9000	20,3200	213.887	4.420.242,68
13/4/2023	20,3200	1,09%	20,3800	20,3800	20,2000	76.593	1.554.606,52
12/4/2023	20,1000	0,40%	20,0200	20,4600	19,9200	232.222	4.706.754,58
11/4/2023	20,0200	2,67%	19,5000	20,0400	19,5000	141.851	2.823.550,92
07/4/2023	19,5000	0,00%	19,5000	19,7900	19,3100	80.900	1.582.909,47
06/4/2023	19,5000	0,67%	19,5000	19,7900	19,3100	80.900	1.582.909,47
05/4/2023	19,3700	0,41%	19,2800	19,3800	19,1600	51.300	988.758,95
04/4/2023	19,2900	-0,67%	19,4200	19,6000	19,0200	226.485	4.395.771,72
03/4/2023	19,4200	-1,22%	19,4200	19,6600	19,3800	141.949	2.766.265,86
31/3/2023	19,6600	1,55%	19,5400	19,6700	19,3800	123.219	2.410.999,26
30/3/2023	19,3600	0,41%	19,2800	19,6300	19,0400	95.338	1.839.638,25
29/3/2023	19,2800	3,10%	18,7000	19,7000	18,5400	230.161	4.429.571,19
28/3/2023	18,7000	1,63%	18,8600	18,8600	18,3500	79.125	1.469.176,46
27/3/2023	18,4000	0,00%	18,4000	18,6400	18,3200	79.339	1.463.587,41
24/3/2023	18,4000	-2,65%	18,6800	18,7300	18,3600	110.249	2.037.696,83
23/3/2023	18,9000	0,96%	18,5000	18,9100	18,5000	93.464	1.749.322,05
22/3/2023	18,7200	-0,79%	18,9000	18,9000	18,5200	30.372	568.427,66
21/3/2023	18,8700	3,06%	18,3000	18,8700	18,2000	58.715	1.088.023,15
20/3/2023	18,3100	-1,03%	18,3000	18,4200	18,1900	62.528	1.144.390,69
17/3/2023	18,5000	-0,22%	18,7000	18,7000	18,3300	171.503	3.176.505,06
16/3/2023	18,5400	-0,54%	18,5100	18,6800	18,4800	93.430	1.735.132,25
15/3/2023	18,6400	0,27%	18,5200	19,0800	18,2700	161.465	3.003.904,94
14/3/2023	18,5900	1,47%	18,3200	18,8600	18,1000	188.286	3.501.257,84
13/3/2023	18,3200	-0,92%	18,3000	18,3300	17,8900	140.535	2.547.980,39
10/3/2023	18,4900	-1,23%	18,4400	18,5000	18,2800	92.986	1.711.682,94
09/3/2023	18,7200	-0,64%	18,8400	19,0700	18,6900	87.914	1.658.607,00
08/3/2023	18,8400	-0,32%	18,7000	19,0100	18,6400	59.208	1.116.453,98
07/3/2023	18,9000	-0,05%	18,6900	18,9100	18,4100	63.196	1.181.823,88
06/3/2023	18,9100	-2,83%	19,5500	19,5500	18,8300	155.548	2.965.308,68
03/3/2023	19,4600	-1,27%	19,4200	19,7800	19,2500	53.584	1.040.622,09
02/3/2023	19,7100	-0,71%	19,4200	19,8000	19,3900	94.233	1.845.343,13
01/3/2023	19,8500	0,76%	19,1200	19,9000	19,1200	135.096	2.654.546,30
28/2/2023	19,7000	1,97%	19,3200	20,1000	18,9500	1.779.069	35.012.328,69
24/2/2023	19,3200	-1,02%	19,5200	19,5200	19,2200	74.019	1.433.308,44
23/2/2023	19,5200	3,83%	18,8000	19,5600	18,8000	170.763	3.281.757,91
22/2/2023	18,8000	-0,42%	18,8800	18,8900	18,5000	201.285	3.766.964,81
21/2/2023	18,8800	0,59%	18,6000	18,8900	18,2400	213.918	3.974.899,51
20/2/2023	18,7700	0,70%	18,6000	18,9000	18,5200	260.750	4.885.950,83
17/2/2023	18,6400	0,38%	18,6000	19,0000	18,4500	306.090	5.736.471,03
16/2/2023	18,5700	0,16%	18,4600	18,6000	18,2900	185.617	3.431.861,24
15/2/2023	18,5400	-0,43%	18,5400	18,9900	18,2600	212.048	3.941.932,77
14/2/2023	18,6200	-2,10%	19,0200	19,2100	18,6200	136.161	2.559.998,08
13/2/2023	19,0200	0,58%	18,9100	19,3400	18,9100	121.219	2.321.709,43
10/2/2023	18,9100	-3,17%	19,4000	19,4400	18,4300	218.883	4.112.007,44
09/2/2023	19,5300	0,26%	19,6000	19,7700	19,4100	257.222	5.031.817,07
08/2/2023	19,4800	1,72%	19,3900	19,7500	19,3000	261.018	5.097.103,63
07/2/2023	19,1500	1,70%	18,8300	19,4500	18,7900	316.371	6.074.094,12
06/2/2023	18,8300	-0,37%	18,8000	18,9600	18,7600	170.222	3.202.626,25
03/2/2023	18,9000	1,07%	18,7000	19,1200	18,6300	226.361	4.282.183,82
02/2/2023	18,7000	-6,27%	19,9500	19,9700	18,5000	536.126	10.308.364,82
01/2/2023	19,9500	-0,25%	20,0800	20,1800	19,8800	114.827	2.293.747,28
31/1/2023	20,0000	-2,15%	20,4000	20,5200	20,0000	248.261	5.004.287,90
30/1/2023	20,4400	0,79%	20,2800	20,4600	20,0600	184.264	3.723.902,76
27/1/2023	20,2800	-1,07%	20,5000	20,5800	20,2400	74.356	1.514.143,22
26/1/2023	20,5000	-0,58%	20,5800	20,7400	20,5000	115.547	2.379.900,30
25/1/2023	20,6200	-1,15%	20,8600	20,9200	20,4800	97.938	2.024.210,76
24/1/2023	20,8600	2,36%	20,3800	21,0400	20,2400	235.717	4.903.075,36
23/1/2023	20,3800	0,20%	20,4800	20,4800	20,1400	97.736	1.989.776,32
20/1/2023	20,3400	1,29%	20,3800	20,4000	20,0000	77.693	1.569.597,70
19/1/2023	20,0800	-1,86%	20,4000	20,4600	20,0000	172.125	3.467.397,66
18/1/2023	20,4600	-0,39%	20,3800	20,8400	20,2000	332.046	6.794.022,88
17/1/2023	20,5400	-1,82%	20,6200	20,9000	20,4800	150.956	3.123.293,76
16/1/2023	20,9200	1,16%	20,6800	20,9200	20,5800	69.760	1.450.298,52
13/1/2023	20,6800	0,10%	20,6000	20,9000	20,6000	95.170	1.974.996,56
12/1/2023	20,6600	-0,58%	20,7800	20,9400	20,6000	96.962	2.014.213,16
11/1/2023	20,7800	1,76%	20,4200	20,7800	20,3800	97.921	2.019.204,06
10/1/2023	20,4200	-1,64%	20,7600	20,8400	20,3000	128.594	2.635.253,82
09/1/2023	20,7600	0,00%	20,7600	20,8800	20,5600	122.406	2.531.259,62
05/1/2023	20,7600	-0,86%	20,8000	20,8800	20,6600	119.465	2.479.990,44
04/1/2023	20,9400	0,67%	20,8800	20,9400	20,6800	73.507	1.530.359,78
03/1/2023	20,8000	0,19%	20,9800	20,9800	20,6600	50.102	1.040.943,92
02/1/2023	20,7600	1,86%	20,5000	20,9800	20,4000	96.358	1.995.038,38
30/12/2022	20,3800	0,69%	20,2400	20,4600	20,2400	41.014	836.899,26
29/12/2022	20,2400	-0,39%	20,2800	20,6400	20,2400	95.750	1.958.506,38
28/12/2022	20,3200	-0,10%	20,2200	20,4600	20,1000	66.364	1.342.592,70
27/12/2022	20,3400	0,69%	20,2000	20,4600	20,0600	41.827	849.564,82
23/12/2022	20,2000	-0,10%	20,2200	20,4600	20,0800	31.174	630.927,12
22/12/2022	20,2200	-0,69%	20,3600	20,5000	20,0000	81.042	1.641.209,46
21/12/2022	20,3600	0,00%	20,2400	20,7000	20,2400	81.613	1.675.177,38
20/12/2022	20,3600	1,09%	20,0000	20,3800	20,0000	92.797	1.881.804,00
19/12/2022	20,1400	0,70%	19,9900	20,2800	19,8700	54.360	1.093.814,25
16/12/2022	20,0000	-0,89%	20,0200	20,2200	19,7100	221.377	4.421.994,09
15/12/2022	20,1800	1,00%	20,2000	20,4600	19,9900	133.096	2.691.327,39
14/12/2022	19,9800	0,40%	20,0800	20,0800	19,8500	48.343	965.531,25
13/12/2022	19,9000	-1,00%	20,0000	20,1200	19,6600	150.263	2.986.213,49
12/12/2022	20,1000	-1,47%	20,5000	20,5000	20,1000	57.016	1.152.595,90
09/12/2022	20,4000	0,99%	20,2000	20,5200	20,0600	130.093	2.648.481,80
08/12/2022	20,2000	-0,10%	20,2200	20,3400	19,8300	90.828	1.827.158,24
07/12/2022	20,2200	1,51%	19,8000	20,3600	19,8000	256.711	5.194.143,12
06/12/2022	19,9200	2,95%	19,6600	20,0400	19,6000	284.645	5.656.175,87
05/12/2022	19,3500	2,65%	19,0000	19,7500	18,4000	223.065	4.255.501,25
02/12/2022	18,8500	-3,43%	19,4500	19,4500	18,7100	359.750	6.798.661,00
01/12/2022	19,5200	0,10%	19,5000	19,5200	19,3600	166.252	3.238.015,17
30/11/2022	19,5000	0,00%	19,6800	19,9200	19,2300	5.427.816	106.052.668,09

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.	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

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.%