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
29/11/2022	19,9800	0,71%	19,8800	19,9800	19,6000	374.499	7.444.576,71
28/11/2022	19,8400	-0,75%	20,0000	20,0000	19,6200	350.636	6.957.693,75
25/11/2022	19,9900	-0,74%	19,9800	20,1000	19,9100	206.644	4.131.586,82
24/11/2022	20,1400	1,36%	19,7200	20,1400	19,7200	370.019	7.402.970,06
23/11/2022	19,8700	1,64%	19,8400	19,9000	19,6100	519.288	10.306.510,20
22/11/2022	19,5500	1,56%	19,2500	19,9900	19,2500	365.385	7.181.522,78
21/11/2022	19,2500	1,64%	19,0000	19,2800	19,0000	84.095	1.610.565,58
18/11/2022	18,9400	0,74%	19,0000	19,1300	18,8900	164.271	3.123.723,26
17/11/2022	18,8000	0,00%	19,0700	19,1300	18,7500	126.213	2.386.875,20
16/11/2022	18,8000	-0,79%	18,8000	19,1800	18,7000	211.647	3.992.288,15
15/11/2022	18,9500	0,69%	18,8200	19,0400	18,7200	183.423	3.475.359,51
14/11/2022	18,8200	-2,23%	19,2500	19,4000	18,8200	358.465	6.818.499,54
11/11/2022	19,2500	3,27%	19,1000	19,5200	19,0300	781.583	15.083.758,59
10/11/2022	18,6400	0,70%	18,5200	18,7300	18,3700	176.177	3.271.211,68
09/11/2022	18,5100	0,22%	18,4700	18,5600	17,9600	307.108	5.595.701,50
08/11/2022	18,4700	-2,02%	18,7600	19,0200	18,1900	347.610	6.483.720,47
07/11/2022	18,8500	0,00%	18,8500	19,0600	18,8500	118.868	2.248.927,77
04/11/2022	18,8500	0,80%	18,6600	19,0100	18,6600	154.437	2.919.065,54
03/11/2022	18,7000	-1,53%	18,9900	19,1100	18,7000	273.407	5.156.643,72
02/11/2022	18,9900	0,48%	19,2100	19,2500	18,8500	171.111	3.260.465,98
01/11/2022	18,9000	0,43%	18,9000	19,0100	18,8400	202.611	3.834.380,03
31/10/2022	18,8200	1,18%	18,8900	19,1900	18,7800	174.598	3.301.002,79
27/10/2022	18,6000	0,00%	18,6000	18,7100	18,3700	111.303	2.069.220,30
26/10/2022	18,6000	0,49%	18,6400	18,6500	18,3500	122.033	2.268.378,89
25/10/2022	18,5100	1,54%	18,3500	18,5100	18,1600	105.702	1.943.607,68
24/10/2022	18,2300	0,16%	18,0800	18,2300	18,0200	131.259	2.387.927,26
21/10/2022	18,2000	0,00%	18,2900	18,2900	18,0400	131.022	2.382.080,41
20/10/2022	18,2000	1,05%	18,0100	18,4300	17,8000	295.385	5.364.087,52
19/10/2022	18,0100	0,50%	18,0000	18,2000	17,8000	421.036	7.577.052,46
18/10/2022	17,9200	0,67%	17,8000	18,0000	17,5800	367.274	6.561.982,29
17/10/2022	17,8000	2,71%	17,3400	17,8000	17,3400	225.992	3.999.307,55
14/10/2022	17,3300	-0,91%	17,6800	17,7600	17,3300	163.728	2.865.680,91
13/10/2022	17,4900	-1,19%	17,5000	18,0700	17,4800	194.664	3.439.636,85
12/10/2022	17,7000	0,85%	17,5500	17,7000	17,4400	152.990	2.690.423,03
11/10/2022	17,5500	-1,35%	17,4800	17,8000	17,2300	176.736	3.097.061,91
10/10/2022	17,7900	-0,06%	17,7400	17,7900	17,1800	162.962	2.843.926,42
07/10/2022	17,8000	0,56%	17,8500	18,0100	17,6400	168.753	3.019.499,99
06/10/2022	17,7000	1,14%	17,7500	17,9100	17,5200	161.359	2.869.396,81
05/10/2022	17,5000	0,57%	17,4000	17,7000	17,3500	216.977	3.799.382,50
04/10/2022	17,4000	3,88%	16,8000	17,4000	16,8000	189.519	3.255.183,84
03/10/2022	16,7500	1,52%	16,5000	16,7800	16,3000	88.649	1.470.427,14
30/9/2022	16,5000	0,92%	16,4900	16,6700	16,2700	164.821	2.722.607,49
29/9/2022	16,3500	-0,79%	16,6000	16,6500	16,2100	78.832	1.292.930,18
28/9/2022	16,4800	1,10%	16,3500	16,9000	16,2000	185.562	3.059.900,52
27/9/2022	16,3000	5,57%	15,4600	16,4800	15,2600	404.022	6.436.262,01
26/9/2022	15,4400	-2,59%	15,7100	15,9100	14,9300	239.665	3.649.569,86
23/9/2022	15,8500	-3,06%	16,2500	16,2900	15,5900	228.948	3.628.391,10
22/9/2022	16,3500	-1,68%	16,6000	16,6000	16,1000	137.103	2.228.040,48
21/9/2022	16,6300	-0,42%	16,5400	16,8000	16,1900	137.177	2.258.147,91
20/9/2022	16,7000	-1,76%	17,0000	17,0600	16,7000	84.022	1.409.820,79
19/9/2022	17,0000	0,00%	16,7600	17,0700	16,7600	96.494	1.639.093,73
16/9/2022	17,0000	1,67%	16,6000	17,1700	16,5800	175.017	2.965.904,29
15/9/2022	16,7200	0,12%	16,7000	16,9300	16,5700	105.445	1.764.801,34
14/9/2022	16,7000	-1,76%	16,8000	17,0000	16,6000	157.310	2.640.125,64
13/9/2022	17,0000	-1,05%	17,3300	17,3300	16,9700	66.566	1.140.234,21
12/9/2022	17,1800	-0,52%	17,2700	17,4600	17,0500	344.210	5.942.265,06
09/9/2022	17,2700	0,23%	17,2300	17,4100	17,2300	107.508	1.860.576,97
08/9/2022	17,2300	-0,92%	17,4900	17,5000	17,0800	141.009	2.430.906,89
07/9/2022	17,3900	-0,51%	17,5000	17,6800	17,3700	54.980	958.996,43
06/9/2022	17,4800	0,34%	17,4200	17,5000	17,3200	113.562	1.976.474,71
05/9/2022	17,4200	-1,02%	17,2400	17,5900	17,2400	341.379	5.973.552,46
02/9/2022	17,6000	0,00%	17,4800	17,7300	17,3900	108.093	1.894.072,53
01/9/2022	17,6000	-0,73%	17,4400	17,9200	17,4400	119.945	2.118.960,84
31/8/2022	17,7300	0,74%	17,4000	17,9100	17,4000	58.883	1.044.350,42
30/8/2022	17,6000	-2,11%	17,9800	18,0800	17,6000	111.108	1.970.271,93
29/8/2022	17,9800	-1,91%	18,0800	18,2700	17,8500	100.857	1.820.676,71
26/8/2022	18,3300	-0,27%	18,4700	18,5600	18,1100	65.364	1.198.950,15
25/8/2022	18,3800	0,38%	18,7700	18,7700	18,2000	288.793	5.353.684,84
24/8/2022	18,3100	2,12%	17,9500	18,3700	17,9000	150.397	2.738.374,10
23/8/2022	17,9300	-1,21%	18,0500	18,1100	17,7800	148.164	2.660.220,64
22/8/2022	18,1500	1,68%	18,0300	18,2000	17,8600	91.334	1.651.769,73
19/8/2022	17,8500	-0,83%	18,0000	18,0000	17,5500	149.550	2.644.900,15
18/8/2022	18,0000	2,74%	17,6400	18,0000	17,3200	188.062	3.352.086,47
17/8/2022	17,5200	0,23%	17,2400	17,6300	17,2400	75.641	1.324.629,78
16/8/2022	17,4800	3,37%	17,0800	17,5400	16,9800	89.349	1.549.345,84
12/8/2022	16,9100	-0,41%	16,9100	17,2000	16,8900	80.340	1.363.417,29
11/8/2022	16,9800	-0,70%	17,2500	17,2500	16,9000	53.922	916.293,92
10/8/2022	17,1000	0,88%	16,9500	17,1700	16,8900	34.709	592.366,31
09/8/2022	16,9500	0,30%	16,8900	16,9700	16,8000	59.899	1.012.598,76
08/8/2022	16,9000	-0,18%	16,9000	16,9700	16,7800	34.680	586.138,79
05/8/2022	16,9300	-0,65%	17,0000	17,1400	16,8000	45.104	766.091,52
04/8/2022	17,0400	0,65%	16,9500	17,0800	16,9000	107.035	1.824.506,89
03/8/2022	16,9300	-0,06%	16,8200	17,1300	16,8000	88.536	1.500.143,11
02/8/2022	16,9400	-2,87%	17,1000	17,3400	16,8200	200.084	3.395.011,78
01/8/2022	17,4400	-0,34%	17,4000	17,9600	17,3600	81.328	1.443.289,68
29/7/2022	17,5000	2,94%	17,2800	17,5000	17,0500	83.841	1.457.382,39
28/7/2022	17,0000	1,25%	16,7900	17,1600	16,7900	188.837	3.201.679,01
27/7/2022	16,7900	-0,59%	16,9400	16,9400	16,6700	41.296	692.024,28
26/7/2022	16,8900	-0,30%	16,8200	16,9200	16,7700	67.946	1.144.820,89
25/7/2022	16,9400	-0,65%	17,0400	17,0600	16,8800	77.195	1.309.400,47
22/7/2022	17,0500	0,95%	16,9400	17,3500	16,6000	147.307	2.494.286,95
21/7/2022	16,8900	-0,65%	16,9200	17,0900	16,7300	179.771	3.040.281,08
20/7/2022	17,0000	0,00%	17,0300	17,2500	16,8200	154.831	2.628.564,22
19/7/2022	17,0000	3,09%	16,4000	17,0900	16,4000	126.204	2.132.524,65
18/7/2022	16,4900	-0,78%	16,7500	16,7500	16,2500	147.812	2.425.798,77
15/7/2022	16,6200	-0,12%	16,8000	16,8000	16,4400	137.158	2.283.890,40
14/7/2022	16,6400	0,30%	16,6800	16,7300	16,2100	184.910	3.035.830,76
13/7/2022	16,5900	1,59%	16,4000	16,8900	16,3200	82.751	1.371.337,77
12/7/2022	16,3300	-1,03%	16,2400	16,5200	15,9700	317.491	5.153.759,24
11/7/2022	16,5000	-2,88%	16,9900	17,1600	16,4000	279.720	4.662.219,79
08/7/2022	16,9900	-0,93%	17,1500	17,2400	16,9300	119.208	2.037.068,78
07/7/2022	17,1500	3,63%	16,9000	17,1600	16,4000	143.101	2.407.431,13
06/7/2022	16,5500	-0,54%	16,7700	16,7700	16,1000	183.506	3.002.722,80
05/7/2022	16,6400	-1,54%	17,0000	17,0000	15,7600	207.579	3.395.002,93
04/7/2022	16,9000	-0,47%	16,6900	17,2600	16,6600	72.849	1.237.986,11
01/7/2022	16,9800	-1,05%	17,1600	17,3800	16,8800	120.671	2.066.920,59
30/6/2022	17,1600	0,12%	16,9300	17,3000	16,7300	238.295	4.058.771,02
29/6/2022	17,1400	-0,58%	17,0700	17,1600	16,8700	154.490	2.632.770,26
28/6/2022	17,2400	-1,71%	17,5400	17,7000	16,9400	159.701	2.748.733,85
27/6/2022	17,5400	-2,56%	18,0000	18,4000	17,5400	121.118	2.153.430,45
24/6/2022	18,0000	2,92%	17,5000	18,3800	17,5000	391.186	7.058.796,89
23/6/2022	17,4900	-0,57%	17,4700	17,5900	17,2400	107.830	1.889.716,85
22/6/2022	17,5900	0,63%	17,0800	17,6200	17,0800	116.389	2.032.954,57
21/6/2022	17,4800	-1,85%	18,0700	18,2300	17,4800	164.873	2.907.262,31
20/6/2022	17,8100	0,45%	17,9900	18,1400	17,7500	121.364	2.178.489,41
17/6/2022	17,7300	6,81%	17,2500	18,3000	16,9100	514.584	9.167.900,40
16/6/2022	16,6000	-1,83%	17,0800	17,3000	16,4600	242.085	4.055.748,08
15/6/2022	16,9100	-1,11%	16,7200	17,0800	16,2400	261.429	4.402.200,66
14/6/2022	17,1000	-4,68%	17,5000	17,5000	16,8400	222.926	3.823.471,67
10/6/2022	17,9400	-3,55%	18,6000	18,8000	17,7800	218.911	3.964.284,21
09/6/2022	18,6000	0,54%	18,7900	19,1700	18,6000	228.065	4.294.346,74
08/6/2022	18,5000	0,54%	18,5400	19,6800	18,4100	316.332	5.936.097,17
07/6/2022	18,4000	-0,16%	18,4300	18,5500	18,2000	75.159	1.382.347,78
06/6/2022	18,4300	0,99%	18,0000	18,4500	18,0000	66.605	1.220.804,16
03/6/2022	18,2500	0,66%	18,1300	18,3300	18,0000	51.300	933.243,01
02/6/2022	18,1300	-0,49%	18,4500	18,4500	17,9500	30.743	557.437,97
01/6/2022	18,2200	1,28%	17,9400	18,4000	17,8900	85.501	1.557.111,25
31/5/2022	17,9900	-0,44%	18,0700	18,4200	17,7800	267.009	4.826.284,72
30/5/2022	18,0700	0,17%	18,0400	18,1500	17,9400	59.069	1.066.204,35
27/5/2022	18,0400	-0,17%	18,1800	18,2600	17,9400	46.631	842.338,27
26/5/2022	18,0700	1,52%	17,7000	18,1700	17,7000	278.599	4.983.934,31
25/5/2022	17,8000	1,48%	17,5600	17,8300	17,3600	67.443	1.190.049,93
24/5/2022	17,5400	-0,90%	17,5300	17,9800	17,4500	111.594	1.978.903,53
23/5/2022	17,7000	5,04%	17,2500	17,7000	17,1700	105.716	1.847.467,30
20/5/2022	16,8500	2,18%	16,4100	16,8500	16,4100	179.871	2.990.169,16
19/5/2022	16,4900	-2,08%	16,5300	16,6500	16,3500	255.763	4.233.666,20
18/5/2022	16,8400	-2,32%	17,4000	17,4000	16,6200	55.945	947.655,58
17/5/2022	17,2400	-0,35%	17,3000	17,5700	17,2400	101.159	1.753.487,10
16/5/2022	17,3000	-0,46%	17,5400	17,9200	17,1600	129.215	2.266.368,70
13/5/2022	17,3800	8,49%	16,5600	17,3800	16,2500	232.073	3.906.570,90
12/5/2022	16,0200	-2,08%	16,1200	16,4200	15,9000	122.451	1.976.581,59
11/5/2022	16,3600	-0,61%	16,6000	16,8800	16,3100	107.657	1.777.815,07
10/5/2022	16,4600	-4,14%	17,1700	17,4300	16,0800	259.759	4.294.657,92
09/5/2022	17,1700	0,41%	16,8600	17,6500	16,8600	101.685	1.756.281,62
06/5/2022	17,1000	-1,04%	16,7400	17,4600	16,7300	101.270	1.734.848,91
05/5/2022	17,2800	-0,58%	17,7200	17,7200	17,1300	67.658	1.181.183,46
04/5/2022	17,3800	1,88%	17,0600	17,5900	17,0000	92.157	1.600.588,14
03/5/2022	17,0600	-3,94%	17,6700	17,8600	17,0000	154.054	2.652.268,85
29/4/2022	17,7600	-1,33%	18,0000	18,1600	17,7600	294.854	5.289.116,26
28/4/2022	18,0000	3,21%	17,9600	18,3500	17,8400	195.255	3.535.340,16
27/4/2022	17,4400	-2,57%	17,8000	17,8000	17,2600	82.812	1.450.276,85
26/4/2022	17,9000	0,56%	17,8700	18,2800	17,7200	118.901	2.145.465,88
21/4/2022	17,8000	-2,14%	18,1900	18,2700	17,7100	101.617	1.824.105,04
20/4/2022	18,1900	1,34%	18,1900	18,3800	17,6500	195.946	3.529.556,19
19/4/2022	17,9500	5,46%	17,1000	18,4800	17,1000	290.261	5.243.325,58
14/4/2022	17,0200	-1,33%	17,2500	17,6500	16,9400	105.985	1.810.795,36
13/4/2022	17,2500	-1,43%	17,5900	18,1000	17,2200	197.445	3.491.524,94
12/4/2022	17,5000	4,04%	16,9000	17,5000	16,8700	157.380	2.720.799,99
11/4/2022	16,8200	1,02%	16,5600	17,2600	16,5600	201.700	3.391.804,63
08/4/2022	16,6500	1,40%	16,4200	16,6700	16,4200	96.315	1.599.934,44
07/4/2022	16,4200	1,05%	16,2500	16,5900	16,2500	78.314	1.290.951,34
06/4/2022	16,2500	-2,11%	16,6000	16,6000	16,1600	97.883	1.594.090,39
05/4/2022	16,6000	1,84%	16,5000	16,8800	16,3200	112.741	1.865.908,71
04/4/2022	16,3000	-0,91%	16,4500	16,6000	16,2300	125.000	2.049.411,46
01/4/2022	16,4500	-0,90%	16,6000	16,6600	16,3500	115.651	1.911.596,30
31/3/2022	16,6000	-1,19%	16,8400	17,2800	16,5400	278.629	4.684.122,20
30/3/2022	16,8000	6,33%	16,0400	16,8400	15,8600	440.192	7.239.594,26
29/3/2022	15,8000	1,41%	15,6000	16,0000	15,6000	240.990	3.824.359,36
28/3/2022	15,5800	3,73%	15,3800	15,8000	15,2000	191.957	2.977.590,08
25/3/2022	15,0200	0,00%	15,3400	15,3400	14,8600	77.740	1.167.816,26
24/3/2022	15,0200	0,00%	15,3400	15,3400	14,8600	77.740	1.167.816,26
23/3/2022	15,0200	-1,18%	15,3000	15,3200	14,2000	197.759	2.917.830,42
22/3/2022	15,2000	0,66%	15,1000	15,2400	14,9000	63.502	957.719,04
21/3/2022	15,1000	0,00%	15,1000	15,1800	14,9200	76.811	1.158.560,04
18/3/2022	15,1000	0,40%	15,0400	15,1400	14,8000	262.324	3.929.210,92
17/3/2022	15,0400	-2,97%	15,5000	16,0800	15,0400	122.758	1.882.568,28
16/3/2022	15,5000	8,09%	14,3000	15,6600	14,3000	666.079	10.059.672,14
15/3/2022	14,3400	3,91%	13,7600	14,3400	13,7200	283.169	4.001.256,22
14/3/2022	13,8000	0,58%	13,5000	13,9200	13,5000	105.435	1.457.928,54
11/3/2022	13,7200	2,08%	13,5000	13,9000	13,5000	154.478	2.112.089,46
10/3/2022	13,4400	0,15%	13,3000	13,5600	13,2800	113.573	1.524.851,06
09/3/2022	13,4200	4,03%	13,0000	13,5600	13,0000	307.368	4.045.295,68
08/3/2022	12,9000	0,00%	12,9000	12,9800	12,4400	196.891	2.516.432,50
04/3/2022	12,9000	-0,62%	12,8000	13,0600	12,6800	394.093	5.087.339,24
03/3/2022	12,9800	2,37%	12,9400	12,9800	12,6600	99.819	1.287.401,36
02/3/2022	12,6800	-1,71%	12,8200	12,9600	12,5000	78.321	997.297,36
01/3/2022	12,9000	-0,15%	12,8800	12,9600	12,6600	140.271	1.801.888,02
28/2/2022	12,9200	-0,62%	12,6400	12,9200	12,6200	196.713	2.530.243,88
25/2/2022	13,0000	3,67%	12,8000	13,0000	12,5000	146.941	1.882.704,32
24/2/2022	12,5400	-2,03%	12,4400	12,5800	12,1200	202.195	2.502.066,60
23/2/2022	12,8000	0,00%	12,8000	12,9200	12,7400	56.881	729.535,64
22/2/2022	12,8000	-1,08%	12,7200	12,8200	12,6200	97.271	1.236.104,90
21/2/2022	12,9400	0,15%	12,9000	12,9800	12,8000	40.658	524.458,86
18/2/2022	12,9200	-0,15%	12,9400	12,9400	12,7400	20.235	259.518,66
17/2/2022	12,9400	0,00%	13,0200	13,0200	12,8000	25.514	329.245,02
16/2/2022	12,9400	-0,15%	12,9600	13,1400	12,7800	126.812	1.640.634,56
15/2/2022	12,9600	0,47%	12,7200	13,0000	12,7200	63.095	815.771,12
14/2/2022	12,9000	0,62%	12,7400	12,9000	12,5400	135.595	1.721.164,70
11/2/2022	12,8200	-0,93%	12,9000	12,9400	12,8000	160.771	2.070.522,04
10/2/2022	12,9400	0,31%	13,0000	13,0000	12,8600	176.610	2.285.264,54
09/2/2022	12,9000	0,78%	13,0000	13,2000	12,7800	258.336	3.337.908,20
08/2/2022	12,8000	-0,78%	12,8000	12,9000	12,7800	53.555	686.873,90
07/2/2022	12,9000	0,47%	12,8600	12,9400	12,8400	46.548	600.039,58
04/2/2022	12,8400	-1,53%	13,1800	13,2200	12,8400	151.085	1.966.696,64
03/2/2022	13,0400	1,09%	12,8800	13,2800	12,8400	64.526	841.561,56
02/2/2022	12,9000	0,00%	13,0000	13,0200	12,8800	69.441	899.287,98
01/2/2022	12,9000	-0,31%	12,9400	13,0600	12,9000	102.796	1.334.925,38
31/1/2022	12,9400	0,15%	12,9000	13,0600	12,8800	52.356	678.415,82
28/1/2022	12,9200	1,89%	12,6200	12,9800	12,6000	76.587	977.077,74
27/1/2022	12,6800	-1,09%	12,8000	12,8200	12,5400	96.709	1.228.541,66
26/1/2022	12,8200	3,05%	12,4400	12,9200	12,4400	51.626	661.629,82
25/1/2022	12,4400	-2,35%	12,7600	12,8800	12,4400	77.082	970.058,46
24/1/2022	12,7400	-1,24%	12,9000	12,9600	12,7000	69.168	883.327,14
21/1/2022	12,9000	-2,71%	13,2000	13,3000	12,9000	74.661	972.992,46
20/1/2022	13,2600	-0,30%	13,4800	13,4800	13,2000	42.322	562.305,32
19/1/2022	13,3000	-0,15%	13,3000	13,4000	13,2200	39.180	521.139,12
18/1/2022	13,3200	-1,77%	13,4000	13,5000	13,3200	38.301	513.443,68
17/1/2022	13,5600	0,15%	13,5000	13,6800	13,5000	38.237	519.932,40
14/1/2022	13,5400	1,04%	13,3000	13,6400	13,3000	61.656	830.378,62
13/1/2022	13,4000	-1,62%	13,6200	13,9400	13,4000	115.990	1.585.295,16
12/1/2022	13,6200	2,56%	13,4800	13,8000	13,3000	318.048	4.291.259,42
11/1/2022	13,2800	-0,15%	13,4400	13,4400	13,2400	88.151	1.171.339,94
10/1/2022	13,3000	0,91%	13,2000	13,3600	13,2000	30.702	407.837,24
07/1/2022	13,1800	-0,75%	13,1000	13,2400	13,0600	58.395	770.231,02
05/1/2022	13,2800	-0,60%	13,3600	13,3600	13,2000	62.332	828.110,24
04/1/2022	13,3600	-0,30%	13,4000	13,4400	13,3200	154.007	2.058.918,50
03/1/2022	13,4000	-1,33%	13,5800	13,6200	13,4000	18.231	246.311,38
31/12/2021	13,5800	2,11%	13,4000	13,5800	13,2800	26.783	359.207,64
30/12/2021	13,3000	-0,75%	13,4000	13,4000	13,2600	31.782	423.048,35
29/12/2021	13,4000	0,15%	13,3800	13,4600	13,3000	49.114	656.351,38
28/12/2021	13,3800	0,60%	13,3800	13,4000	13,3000	68.550	917.514,02
27/12/2021	13,3000	-0,75%	13,4000	13,4800	13,3000	196.173	2.635.473,72
23/12/2021	13,4000	1,67%	13,1800	13,4400	13,1000	95.736	1.280.876,88
22/12/2021	13,1800	1,54%	12,7600	13,3400	12,7600	270.384	3.527.475,74
21/12/2021	12,9800	-2,11%	13,1800	13,3200	12,9000	197.795	2.569.185,40
20/12/2021	13,2600	-1,34%	13,3000	13,4000	12,7800	149.209	1.951.292,56
17/12/2021	13,4400	-0,74%	13,8400	13,8400	13,3400	144.607	1.947.118,60
16/12/2021	13,5400	0,00%	13,5400	13,9400	13,4000	139.677	1.909.083,38
15/12/2021	13,5400	-1,17%	13,5000	13,8000	13,4200	141.711	1.921.037,86
14/12/2021	13,7000	0,44%	13,9000	13,9200	13,5800	100.142	1.375.554,92
13/12/2021	13,6400	1,04%	13,7000	13,9200	13,5200	119.679	1.646.223,78
10/12/2021	13,5000	0,60%	13,5000	13,7000	13,3800	110.460	1.503.848,94
09/12/2021	13,4200	1,05%	13,4800	13,4800	13,3200	16.189	216.824,64
08/12/2021	13,2800	-1,34%	13,5000	13,5000	13,2800	234.002	3.123.735,54
07/12/2021	13,4600	0,75%	13,6000	13,6000	13,3800	36.157	486.848,50
06/12/2021	13,3600	0,15%	13,3400	13,4400	13,2800	76.149	1.016.561,24
03/12/2021	13,3400	-1,19%	13,4400	13,6000	13,2800	62.353	836.193,10
02/12/2021	13,5000	1,20%	13,3000	13,5000	13,1600	48.540	646.160,62
01/12/2021	13,3400	-1,19%	13,6000	13,6600	13,2800	39.342	528.063,96
30/11/2021	13,5000	0,75%	13,4000	13,6200	13,1200	99.834	1.342.246,14
29/11/2021	13,4000	0,00%	13,3200	13,5600	13,3200	37.461	503.655,96
26/11/2021	13,4000	-4,15%	13,3200	13,6800	13,1600	245.522	3.291.002,48
25/11/2021	13,9800	0,43%	14,0000	14,0000	13,7400	85.974	1.194.921,52
24/11/2021	13,9200	-0,57%	13,8000	13,9200	13,6800	95.318	1.318.431,92
23/11/2021	14,0000	0,29%	13,8000	14,0000	13,5400	255.854	3.550.683,00
22/11/2021	13,9600	-0,99%	14,1000	14,1000	13,8800	106.678	1.488.024,66
19/11/2021	14,1000	0,14%	14,0800	14,1800	13,9200	333.942	4.682.889,34
18/11/2021	14,0800	1,29%	13,9000	14,1400	13,6000	201.519	2.817.733,88
17/11/2021	13,9000	4,51%	13,3000	13,9200	13,2000	205.863	2.809.618,90
16/11/2021	13,3000	1,37%	13,1200	13,4000	13,0400	183.903	2.443.393,64
15/11/2021	13,1200	0,92%	13,0000	13,2000	12,8200	156.833	2.057.762,22
12/11/2021	13,0000	1,56%	12,6000	13,1000	12,6000	244.806	3.175.789,32
11/11/2021	12,8000	-1,69%	13,0600	13,0600	12,7200	161.991	2.076.222,04
10/11/2021	13,0200	0,62%	12,9000	13,0200	12,7400	119.047	1.533.981,78
09/11/2021	12,9400	3,69%	12,5000	12,9800	12,4800	226.086	2.884.495,98
08/11/2021	12,4800	6,48%	11,7200	12,6000	11,7200	293.156	3.630.983,04
05/11/2021	11,7200	-1,51%	12,0000	12,0000	11,7200	43.418	514.299,20
04/11/2021	11,9000	1,88%	11,7400	12,0000	11,7400	193.491	2.297.228,10
03/11/2021	11,6800	-0,17%	11,7400	11,8400	11,6200	53.859	631.741,54
02/11/2021	11,7000	0,52%	11,7000	11,8000	11,6000	163.853	1.912.567,26
01/11/2021	11,6400	-0,51%	11,7000	11,9000	11,6200	120.056	1.409.131,48
29/10/2021	11,7000	-1,68%	11,9000	11,9000	11,6600	171.712	2.011.096,40
27/10/2021	11,9000	0,68%	11,8600	11,9600	11,7400	54.457	643.360,94
26/10/2021	11,8200	-0,34%	11,8600	11,9600	11,7200	34.791	412.662,24
25/10/2021	11,8600	-1,17%	11,9800	12,3200	11,8600	67.416	819.104,64
22/10/2021	12,0000	1,18%	11,9400	12,0400	11,8200	338.039	4.033.825,80
21/10/2021	11,8600	0,34%	11,8800	11,8800	11,6600	76.246	898.841,86
20/10/2021	11,8200	1,72%	11,6200	11,9600	11,5200	649.670	7.644.570,14
19/10/2021	11,6200	0,17%	11,4000	11,6600	11,4000	69.057	800.850,46
18/10/2021	11,6000	0,87%	11,3400	11,6000	11,2600	102.404	1.176.495,78
15/10/2021	11,5000	1,77%	11,4000	11,5600	11,3600	137.745	1.582.542,96
14/10/2021	11,3000	-0,35%	11,3800	11,4600	11,2800	36.257	411.109,42
13/10/2021	11,3400	0,35%	11,4400	11,4400	11,3200	46.780	531.430,40
12/10/2021	11,3000	0,18%	11,2400	11,3600	11,1800	54.452	615.141,66
11/10/2021	11,2800	-1,74%	11,4200	11,4600	11,2800	40.408	458.953,70
08/10/2021	11,4800	-0,17%	11,5000	11,5000	11,3400	327.115	3.729.629,32
07/10/2021	11,5000	1,23%	11,5000	11,6000	11,4200	43.387	498.745,40
06/10/2021	11,3600	-2,24%	11,6600	11,6600	11,3600	107.133	1.237.346,50
05/10/2021	11,6200	1,04%	11,5000	11,7400	11,4400	37.921	441.100,18
04/10/2021	11,5000	1,95%	11,2200	11,5800	11,2000	53.920	616.262,30
01/10/2021	11,2800	-1,74%	11,4800	11,4800	11,1800	58.570	664.331,70
30/9/2021	11,4800	-0,35%	11,6400	11,6400	11,3400	66.732	767.146,12
29/9/2021	11,5200	2,67%	11,1400	11,5200	11,1400	84.201	955.231,80
28/9/2021	11,2200	-1,75%	11,5600	11,5600	11,1600	48.887	552.729,30
27/9/2021	11,4200	-1,38%	11,5400	11,6200	11,4200	76.780	881.848,54
24/9/2021	11,5800	-1,86%	11,8400	11,8400	11,4400	124.348	1.439.040,12
23/9/2021	11,8000	0,85%	11,7600	11,9000	11,6800	110.154	1.299.970,52
22/9/2021	11,7000	-1,52%	11,9000	11,9200	11,7000	48.632	576.654,06
21/9/2021	11,8800	0,17%	11,8600	11,9600	11,7800	63.874	759.063,64
20/9/2021	11,8600	0,00%	11,8200	11,8800	11,6600	76.457	900.105,08

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.%