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
17/9/2021	11,9000	-0,34%	12,0000	12,0000	11,8000	185.801	2.210.424,44
16/9/2021	11,9400	0,34%	11,9000	11,9600	11,8200	159.280	1.899.175,92
15/9/2021	11,9000	-0,83%	12,0000	12,0200	11,7600	78.679	935.694,00
14/9/2021	12,0000	1,52%	11,8200	12,0400	11,8200	78.501	936.572,60
13/9/2021	11,8200	-0,17%	11,8000	12,0000	11,8000	52.032	618.253,62
10/9/2021	11,8400	-1,17%	11,9000	12,1000	11,8400	29.100	347.397,10
09/9/2021	11,9800	0,17%	11,9400	12,0200	11,8800	122.849	1.472.922,74
08/9/2021	11,9600	-0,33%	11,8000	12,0000	11,8000	58.025	692.384,92
07/9/2021	12,0000	-0,33%	12,0400	12,1000	11,9400	41.217	494.969,82
06/9/2021	12,0400	0,67%	11,9400	12,1000	11,9000	43.763	526.816,84
03/9/2021	11,9600	-0,66%	12,0000	12,0600	11,9600	19.178	230.176,36
02/9/2021	12,0400	-1,47%	12,1400	12,2600	12,0400	199.612	2.434.795,18
01/9/2021	12,2200	0,83%	12,2600	12,3000	12,1400	120.260	1.472.833,12
31/8/2021	12,1200	-1,46%	12,3000	12,4200	12,1200	120.475	1.475.684,70
30/8/2021	12,3000	1,82%	12,1200	12,4000	12,1000	61.699	754.387,96
27/8/2021	12,0800	0,83%	12,0200	12,1200	12,0000	29.833	360.311,34
26/8/2021	11,9800	-0,83%	12,0800	12,1000	11,9400	17.622	211.791,18
25/8/2021	12,0800	2,03%	11,8000	12,0800	11,8000	50.600	607.501,96
24/8/2021	11,8400	1,37%	11,6800	12,0400	11,5600	51.003	605.456,58
23/8/2021	11,6800	0,52%	11,6400	11,9000	11,6400	29.100	341.524,06
20/8/2021	11,6200	0,35%	11,5800	11,7800	11,4800	44.010	510.015,74
19/8/2021	11,5800	-1,03%	11,6000	11,6000	11,4000	26.647	306.257,88
18/8/2021	11,7000	0,00%	11,6800	11,7800	11,6400	50.580	593.195,90
17/8/2021	11,7000	0,00%	11,7600	11,7600	11,6000	37.240	434.969,98
16/8/2021	11,7000	-0,85%	11,8000	11,8000	11,6600	33.910	398.064,36
13/8/2021	11,8000	1,37%	11,6400	11,8200	11,6400	34.933	410.192,76
12/8/2021	11,6400	-0,51%	11,6800	11,8400	11,6400	21.446	251.558,10
11/8/2021	11,7000	-0,85%	11,8000	11,8400	11,5600	31.523	368.946,20
10/8/2021	11,8000	1,90%	11,6600	11,8000	11,5600	26.582	310.262,32
09/8/2021	11,5800	0,35%	11,2800	11,5800	11,2800	10.717	123.171,28
06/8/2021	11,5400	-0,69%	11,6200	11,6200	11,5000	39.209	452.962,62
05/8/2021	11,6200	1,57%	11,4400	11,6200	11,4400	43.420	502.107,00
04/8/2021	11,4400	-0,52%	11,5000	11,6400	11,4400	43.180	499.396,54
03/8/2021	11,5000	0,00%	11,5000	11,7200	11,4800	162.894	1.895.722,56
02/8/2021	11,5000	1,41%	11,5600	11,5800	11,4600	43.051	494.957,62
30/7/2021	11,3400	-0,35%	11,4600	11,5400	11,3000	47.039	536.105,06
29/7/2021	11,3800	-0,18%	11,4000	11,5400	11,3400	47.878	551.628,35
28/7/2021	11,4000	-0,18%	11,2400	11,5600	11,2400	53.502	612.303,94
27/7/2021	11,4200	-0,35%	11,4000	11,5000	11,3200	75.909	866.707,90
26/7/2021	11,4600	-0,17%	11,4400	11,6600	11,4400	82.717	956.141,92
23/7/2021	11,4800	-0,17%	11,5000	11,5000	11,4400	44.309	509.077,72
22/7/2021	11,5000	0,88%	11,4800	11,5200	11,3600	28.380	325.707,36
21/7/2021	11,4000	1,42%	11,3000	11,4400	11,2600	51.777	586.399,54
20/7/2021	11,2400	2,00%	11,0800	11,3600	11,0800	135.095	1.515.799,44
19/7/2021	11,0200	-5,97%	11,7000	11,7000	11,0200	102.360	1.157.749,82
16/7/2021	11,7200	-0,17%	11,7000	11,8600	11,6400	121.841	1.430.988,44
15/7/2021	11,7400	-0,51%	11,8000	11,8600	11,7000	11.057	129.964,62
14/7/2021	11,8000	-0,17%	11,9000	12,0200	11,8000	31.500	375.897,44
13/7/2021	11,8200	0,17%	11,9600	11,9800	11,7600	122.583	1.459.693,00
12/7/2021	11,8000	-1,17%	11,9400	12,1400	11,7800	20.334	242.588,00
09/7/2021	11,9400	0,51%	11,9600	12,0600	11,9400	671.637	8.716.523,00
08/7/2021	11,8800	-1,82%	12,2000	12,2000	11,8400	66.822	798.332,00
07/7/2021	12,1000	-1,47%	12,2000	12,2800	12,0800	49.939	607.112,00
06/7/2021	12,2800	2,33%	12,0600	12,2800	11,9800	27.476	333.878,00
05/7/2021	12,0000	-1,96%	12,1600	12,1600	11,9600	41.818	503.923,00
02/7/2021	12,2400	0,00%	12,2400	12,4200	12,2200	107.000	1.318.514,00
01/7/2021	12,2400	2,86%	11,9600	12,5000	11,8000	328.983	3.985.020,00
30/6/2021	11,9000	2,41%	11,8000	11,9800	11,7000	52.173	618.974,00
29/6/2021	11,6200	-2,84%	12,1200	12,1200	11,6200	55.538	654.457,00
28/6/2021	11,9600	-0,17%	11,9800	12,1600	11,9600	42.438	509.315,00
25/6/2021	11,9800	-0,66%	12,0800	12,1800	11,9800	30.896	372.181,00
24/6/2021	12,0600	1,01%	11,9400	12,1000	11,8800	82.300	985.097,00
23/6/2021	11,9400	0,51%	11,8800	12,0200	11,8600	78.261	937.239,00
22/6/2021	11,8800	0,51%	11,9000	12,0000	11,8600	68.977	824.486,00
18/6/2021	11,8200	-1,99%	12,0600	12,1000	11,8000	92.791	1.100.987,00
17/6/2021	12,0600	-2,27%	12,2000	12,3200	12,0600	60.987	743.804,00
16/6/2021	12,3400	0,00%	12,3000	12,3400	12,2000	167.221	2.061.745,00
15/6/2021	12,3400	0,16%	12,3400	12,4400	12,3200	26.502	327.031,00
14/6/2021	12,3200	0,49%	12,2600	12,4400	12,2600	51.609	637.635,00
11/6/2021	12,2600	1,32%	12,1000	12,3800	12,1000	160.974	1.978.405,00
10/6/2021	12,1000	1,68%	11,7800	12,1200	11,7800	152.161	1.811.026,00
09/6/2021	11,9000	-0,17%	11,9200	12,0200	11,8000	45.745	543.887,00
08/6/2021	11,9200	-0,67%	11,9000	12,0400	11,9000	67.046	802.929,00
07/6/2021	12,0000	2,04%	11,7800	12,1000	11,7800	77.798	931.905,00
04/6/2021	11,7600	-0,68%	11,8800	12,0000	11,7600	115.332	1.370.026,00
03/6/2021	11,8400	0,85%	11,7400	11,9000	11,7400	125.452	1.482.842,00
02/6/2021	11,7400	0,34%	11,6200	11,8200	11,6200	43.455	511.005,00
01/6/2021	11,7000	-0,17%	11,7600	11,8200	11,6000	98.218	1.151.934,00
31/5/2021	11,7200	-0,68%	11,8400	11,9800	11,7200	24.869	293.755,00
28/5/2021	11,8000	-1,17%	12,0200	12,0200	11,8000	37.899	452.504,00
27/5/2021	11,9400	1,19%	11,7200	12,0400	11,6600	237.556	2.837.222,00
26/5/2021	11,8000	1,72%	11,6000	11,8200	11,6000	235.048	2.759.424,00
25/5/2021	11,6000	-1,86%	11,8200	11,9000	11,6000	89.579	1.051.906,00
24/5/2021	11,8200	-0,67%	11,9000	12,0000	11,8200	111.904	1.329.422,00
21/5/2021	11,9000	-2,46%	12,3000	12,3000	11,9000	153.077	1.834.275,00
20/5/2021	12,2000	-0,49%	12,2600	12,3000	12,2000	62.957	771.777,00
19/5/2021	12,2600	0,16%	12,1800	12,3400	12,1600	180.729	2.217.717,00
18/5/2021	12,2400	0,00%	12,3800	12,3800	12,2400	68.882	845.445,00
17/5/2021	12,2400	-0,33%	12,4600	12,4600	12,2400	148.123	1.830.548,00
14/5/2021	12,2800	-0,16%	12,3000	12,4400	12,1600	74.252	914.682,00
13/5/2021	12,3000	1,99%	12,0000	12,4600	11,9400	139.326	1.705.367,00
12/5/2021	12,0600	0,84%	11,9600	12,1800	11,9600	59.340	719.221,00
11/5/2021	11,9600	1,01%	11,8000	12,2200	11,8000	175.182	2.097.124,00
10/5/2021	11,8400	-0,67%	12,0400	12,3600	11,8000	387.832	4.664.196,00
07/5/2021	11,9200	-0,50%	11,9000	12,0200	11,7000	444.776	5.279.718,00
06/5/2021	11,9800	-1,80%	12,3000	12,3000	11,9800	196.987	2.376.794,00
05/5/2021	12,2000	-2,40%	12,5800	12,5800	12,0400	356.150	4.324.209,00
29/4/2021	12,5000	1,30%	12,5600	12,6000	12,2800	164.480	2.044.734,00
28/4/2021	12,3400	-1,28%	12,4400	12,5600	12,3000	63.591	787.864,00
27/4/2021	12,5000	0,81%	12,5000	12,6400	12,4800	82.325	1.030.439,00
26/4/2021	12,4000	0,98%	12,4000	12,6000	12,3800	188.526	2.350.667,00
23/4/2021	12,2800	-0,81%	12,4000	12,4800	12,1800	59.631	733.034,00
22/4/2021	12,3800	-2,52%	12,6000	12,6400	12,3000	234.438	2.916.412,00
21/4/2021	12,7000	4,10%	12,2400	12,7200	12,0800	2.434.083	31.410.701,00
20/4/2021	12,2000	-1,13%	12,3400	12,4200	12,0800	159.062	1.943.958,00
19/4/2021	12,3400	-3,59%	12,8000	12,8000	12,3000	104.358	1.296.031,00
16/4/2021	12,8000	-1,54%	13,0000	13,0800	12,7000	128.153	1.648.132,00
15/4/2021	13,0000	3,67%	12,6600	13,0000	12,5200	2.586.542	33.577.309,00
14/4/2021	12,5400	-1,57%	12,7000	12,8600	12,4600	76.243	961.397,00
13/4/2021	12,7400	0,31%	12,8000	12,9000	12,6400	132.974	1.702.747,00
12/4/2021	12,7000	4,44%	12,1600	12,7200	12,1600	177.967	2.236.658,00
09/4/2021	12,1600	1,00%	12,1800	12,1800	12,0200	89.338	1.082.688,00
08/4/2021	12,0400	-2,11%	12,3800	12,4000	12,0200	298.529	3.617.220,00
07/4/2021	12,3000	-0,81%	12,3200	12,5600	12,3000	69.101	855.466,00
06/4/2021	12,4000	-1,59%	12,6000	12,7000	12,3400	116.487	1.452.909,00
01/4/2021	12,6000	0,00%	12,4400	12,6400	12,3600	159.168	1.996.308,00
31/3/2021	12,6000	-0,79%	12,7000	12,7200	12,3000	233.407	2.919.307,00
30/3/2021	12,7000	0,32%	12,6600	12,7000	12,4800	90.197	1.137.619,00
29/3/2021	12,6600	1,28%	12,5000	12,8000	12,5000	139.292	1.763.768,00
26/3/2021	12,5000	0,32%	12,4600	12,6600	12,4200	274.654	3.441.343,00
24/3/2021	12,4600	2,13%	12,3200	12,4600	12,1000	224.908	2.762.037,00
23/3/2021	12,2000	-0,81%	12,2000	12,3000	12,0400	156.006	1.894.454,00
22/3/2021	12,3000	-1,13%	12,6000	12,6000	12,2400	61.406	758.515,00
19/3/2021	12,4400	-4,89%	13,1800	13,1800	12,4400	4.311.668	55.757.096,00
18/3/2021	13,0800	-1,21%	13,2600	13,3200	12,9400	236.713	3.117.503,00
17/3/2021	13,2400	2,80%	12,8800	13,2400	12,8600	194.062	2.540.575,00
16/3/2021	12,8800	2,06%	12,6200	12,9400	12,6200	2.308.692	29.985.369,00
12/3/2021	12,6200	-1,56%	12,8200	13,0000	12,6200	87.146	1.111.520,00
11/3/2021	12,8200	-0,62%	13,1000	13,1600	12,8000	193.571	2.509.864,00
10/3/2021	12,9000	-1,07%	13,0400	13,2400	12,9000	167.791	2.194.940,00
09/3/2021	13,0400	3,33%	12,7000	13,1200	12,6400	223.306	2.896.353,00
08/3/2021	12,6200	1,77%	12,4800	12,7400	12,4200	83.385	1.052.000,00
05/3/2021	12,4000	1,81%	12,3000	12,5400	12,2200	289.935	3.590.326,00
04/3/2021	12,1800	-1,14%	12,3000	12,4600	12,1800	117.021	1.439.458,00
03/3/2021	12,3200	-0,65%	12,6000	12,6000	12,2800	116.747	1.445.014,00
02/3/2021	12,4000	2,14%	12,3600	12,4800	12,1200	160.343	1.982.363,00
01/3/2021	12,1400	0,33%	12,1600	12,5800	12,1200	281.082	3.505.817,00
26/2/2021	12,1000	0,33%	11,9000	12,1400	11,8800	159.762	1.924.229,00
25/2/2021	12,0600	-2,74%	12,4000	12,4600	12,0400	249.075	3.030.288,00
24/2/2021	12,4000	1,64%	12,4400	12,5000	12,2600	183.626	2.269.019,00
23/2/2021	12,2000	-3,94%	12,8600	12,8600	12,1600	719.770	8.924.143,00
22/2/2021	12,7000	3,25%	12,3000	12,8200	11,8800	1.256.886	15.654.158,00
19/2/2021	12,3000	-10,74%	13,6400	13,8000	12,1600	1.369.117	17.558.713,00
18/2/2021	13,7800	-0,14%	14,0000	14,0000	13,6400	175.702	2.425.895,00
17/2/2021	13,8000	-2,27%	14,3400	14,3400	13,8000	249.968	3.505.356,00
16/2/2021	14,1200	-2,62%	14,5000	14,5400	14,0800	156.194	2.221.707,00
15/2/2021	14,5000	0,83%	14,4000	14,7000	14,4000	43.175	628.419,00
12/2/2021	14,3800	-0,42%	14,4400	14,6200	14,3200	40.704	586.890,00
11/2/2021	14,4400	0,84%	14,3200	14,7800	14,2800	109.140	1.589.422,00
10/2/2021	14,3200	2,73%	14,3000	14,3400	14,1000	104.722	1.493.203,00
09/2/2021	13,9400	-3,60%	14,4600	14,6200	13,9400	143.663	2.058.116,00
08/2/2021	14,4600	2,41%	14,1200	14,7400	14,1200	97.112	1.414.063,00
05/2/2021	14,1200	-0,56%	14,2400	14,4200	14,1200	133.265	1.910.242,00
04/2/2021	14,2000	0,28%	14,4800	14,4800	14,1200	122.231	1.745.090,00
03/2/2021	14,1600	0,43%	14,1000	14,5800	14,0600	110.908	1.584.023,00
02/2/2021	14,1000	0,57%	13,9200	14,3000	13,9200	216.175	3.055.087,00
01/2/2021	14,0200	-0,28%	14,0600	14,3000	13,9400	159.620	2.250.638,00
29/1/2021	14,0600	1,88%	13,7000	14,1600	13,6600	258.823	3.628.476,00
28/1/2021	13,8000	0,00%	13,7400	13,9800	13,4000	119.569	1.639.081,00
27/1/2021	13,8000	-1,43%	13,8000	14,3600	13,7800	178.849	2.499.846,00
26/1/2021	14,0000	1,45%	14,0000	14,2000	13,7800	71.181	996.656,00
25/1/2021	13,8000	-1,43%	14,0000	14,2600	13,7000	97.133	1.351.010,00
22/1/2021	14,0000	-2,78%	14,4000	14,4000	13,8000	103.860	1.451.880,00
21/1/2021	14,4000	1,41%	14,2000	14,5000	14,0800	75.396	1.077.481,00
20/1/2021	14,2000	3,05%	14,1800	14,2000	13,8800	100.671	1.416.929,00
19/1/2021	13,7800	-0,86%	13,9600	14,3600	13,7800	156.568	2.196.829,00
18/1/2021	13,9000	0,43%	13,8000	13,9200	13,8000	94.451	1.310.516,00
15/1/2021	13,8400	-1,14%	13,9800	14,1400	13,6600	135.891	1.902.437,00
14/1/2021	14,0000	-3,31%	14,5800	14,6400	14,0000	77.561	1.105.942,00
13/1/2021	14,4800	5,85%	13,6800	14,5200	13,5000	188.441	2.636.118,00
12/1/2021	13,6800	-4,07%	14,2600	14,4800	13,6800	114.061	1.593.367,00
11/1/2021	14,2600	-3,52%	14,8000	14,8000	14,2600	278.005	4.050.040,00
08/1/2021	14,7800	2,07%	14,5000	14,7800	14,4400	311.771	4.544.847,00
07/1/2021	14,4800	5,23%	13,8000	14,6600	13,8000	536.955	7.743.009,00
05/1/2021	13,7600	1,62%	13,3400	13,7800	13,3400	177.042	2.424.011,00
04/1/2021	13,5400	2,58%	13,2400	13,5400	13,1800	213.835	2.848.257,00
31/12/2020	13,2000	0,92%	13,1000	13,2200	13,0800	91.932	1.210.172,00
30/12/2020	13,0800	0,31%	12,9200	13,1200	12,9200	89.914	1.173.438,00
29/12/2020	13,0400	0,46%	13,1000	13,1000	12,9800	128.867	1.680.527,00
28/12/2020	12,9800	1,41%	12,8000	13,1000	12,8000	148.086	,00
23/12/2020	12,8000	0,79%	12,9000	12,9200	12,6600	120.610	1.547.379,00
22/12/2020	12,7000	2,75%	12,3600	12,7400	12,3600	81.662	1.032.661,00
21/12/2020	12,3600	-4,48%	12,7400	12,7400	12,2400	180.979	2.240.554,00
18/12/2020	12,9400	1,09%	12,9400	13,1000	12,8400	723.952	8.988.751,00
17/12/2020	12,8000	-0,47%	12,8600	12,9600	12,7200	69.983	898.430,00
16/12/2020	12,8600	3,54%	12,4200	12,8800	12,4200	250.944	3.188.861,00
15/12/2020	12,4200	-3,27%	12,8400	13,0000	12,3600	714.606	8.878.421,00
14/12/2020	12,8400	-3,75%	13,3400	13,6600	12,8400	3.119.876	38.515.232,00
11/12/2020	13,3400	4,38%	12,7800	13,3400	12,7800	3.503.381	43.207.770,00
10/12/2020	12,7800	-0,62%	12,9600	12,9600	12,7000	55.996	716.505,00
09/12/2020	12,8600	1,42%	12,9800	12,9800	12,6200	60.433	778.237,00
08/12/2020	12,6800	1,12%	12,5000	12,7200	12,4800	54.102	682.931,00
07/12/2020	12,5400	-2,03%	12,8000	12,8400	12,3200	81.392	1.028.268,00
04/12/2020	12,8000	-0,78%	12,8200	13,0000	12,7800	156.950	2.027.379,00
03/12/2020	12,9000	-1,53%	12,8400	13,0200	12,8200	40.913	527.813,00
02/12/2020	13,1000	0,77%	13,3000	13,3000	12,9000	117.023	1.533.690,00
01/12/2020	13,0000	0,15%	12,8600	13,3800	12,8600	103.177	1.360.444,00
30/11/2020	12,9800	0,00%	12,9800	13,0400	12,7800	99.692	1.288.765,00
27/11/2020	12,9800	-0,76%	13,1000	13,1800	12,8000	62.231	807.781,00
26/11/2020	13,0800	4,14%	12,6000	13,2200	12,4800	180.022	2.345.256,00
25/11/2020	12,5600	0,48%	12,5000	12,5800	12,3600	63.973	797.628,00
24/11/2020	12,5000	4,17%	12,0000	12,5000	11,9400	66.715	821.833,00
23/11/2020	12,0000	0,84%	11,9000	12,0000	11,8400	33.989	405.788,00
20/11/2020	11,9000	0,17%	11,8600	12,0000	11,8200	78.790	938.699,00
19/11/2020	11,8800	-0,17%	11,6800	11,8800	11,6800	69.221	817.844,00
18/11/2020	11,9000	1,71%	11,7000	11,9000	11,7000	110.648	1.304.945,00
17/11/2020	11,7000	-0,68%	11,7800	11,8600	11,6800	37.881	445.565,00
16/11/2020	11,7800	2,43%	11,5600	11,8800	11,5600	54.391	640.010,00
13/11/2020	11,5000	-1,20%	11,5800	11,5800	11,3200	40.517	463.270,00
12/11/2020	11,6400	0,34%	11,4000	11,6400	11,3800	71.069	820.097,00
11/11/2020	11,6000	-1,53%	11,8000	11,8400	11,5400	56.062	651.099,00
10/11/2020	11,7800	-1,83%	12,0000	12,0200	11,6000	45.887	539.126,00
09/11/2020	12,0000	5,45%	11,5200	12,0400	11,5200	87.488	1.042.037,00
06/11/2020	11,3800	-1,04%	11,6000	11,6400	11,3200	24.304	278.077,00
05/11/2020	11,5000	-0,17%	11,5200	11,6400	11,3400	30.962	355.212,00
04/11/2020	11,5200	-3,19%	11,7200	11,8200	11,5200	31.928	371.001,00
03/11/2020	11,9000	4,39%	11,6600	11,9000	11,4200	65.187	762.911,00
02/11/2020	11,4000	-0,35%	11,4400	11,5800	11,3000	35.724	407.486,00
30/10/2020	11,4400	1,24%	11,3000	11,6400	11,1800	105.547	1.203.537,00
29/10/2020	11,3000	-5,36%	11,5400	11,6600	11,2000	127.860	1.448.384,00
27/10/2020	11,9400	2,05%	11,8000	11,9400	11,5000	61.259	717.791,00
26/10/2020	11,7000	-1,68%	11,9000	11,9000	11,6200	74.623	880.593,00
23/10/2020	11,9000	-0,50%	12,0800	12,0800	11,7200	36.748	436.527,00
22/10/2020	11,9600	-0,17%	11,9000	12,1400	11,8800	192.742	2.306.455,00
21/10/2020	11,9800	0,67%	11,9200	11,9800	11,9000	76.619	915.551,00
20/10/2020	11,9000	0,00%	11,9200	11,9600	11,8000	34.056	404.389,00
19/10/2020	11,9000	0,34%	11,9600	11,9600	11,7000	42.039	498.786,00
16/10/2020	11,8600	-0,34%	11,8800	11,9400	11,7800	45.604	541.067,00
15/10/2020	11,9000	0,00%	11,7000	11,9000	11,7000	49.315	583.745,00
14/10/2020	11,9000	0,85%	11,8400	11,9000	11,7400	63.490	752.098,00
13/10/2020	11,8000	-0,67%	11,8800	11,8800	11,7400	60.261	711.417,00
12/10/2020	11,8800	-0,17%	11,9200	11,9400	11,6600	107.320	1.267.989,00
09/10/2020	11,9000	0,85%	11,6200	11,9000	11,6200	398.736	4.705.392,00
08/10/2020	11,8000	3,51%	11,4000	11,9400	11,3800	172.258	2.015.627,00
07/10/2020	11,4000	-0,70%	11,5800	11,5800	11,2600	78.484	890.187,00
06/10/2020	11,4800	1,59%	11,3000	11,5800	11,2000	143.938	1.639.951,00
05/10/2020	11,3000	-0,35%	11,5800	11,5800	11,2000	121.076	1.369.040,00
02/10/2020	11,3400	0,35%	11,1800	11,3400	11,1200	80.672	904.773,00
01/10/2020	11,3000	-0,88%	11,5800	11,5800	11,2800	86.839	985.026,00
30/9/2020	11,4000	1,79%	11,2000	11,4200	11,0000	112.556	1.274.845,00
29/9/2020	11,2000	0,36%	11,1000	11,3000	11,0400	162.963	1.814.509,00
28/9/2020	11,1600	1,45%	11,1800	11,2000	10,9000	139.535	1.538.113,00
25/9/2020	11,0000	0,00%	10,9400	11,2400	10,8400	42.223	463.625,00
24/9/2020	11,0000	0,18%	10,8200	11,2000	10,8200	70.242	774.116,00
23/9/2020	10,9800	-1,96%	11,1000	11,2200	10,9200	130.227	1.434.048,00
22/9/2020	11,2000	-1,41%	11,3400	11,3600	11,0800	130.205	1.459.011,00
21/9/2020	11,3600	-2,91%	11,7000	11,7000	11,0600	138.628	1.562.329,00
18/9/2020	11,7000	0,17%	11,6800	11,9000	11,5600	275.454	3.221.831,00
17/9/2020	11,6800	-0,17%	11,5200	11,8000	11,5200	137.739	1.609.227,00
16/9/2020	11,7000	1,21%	11,5600	11,8200	11,4600	105.894	1.232.286,00
15/9/2020	11,5600	0,52%	11,4600	11,6400	11,4200	85.610	987.565,00
14/9/2020	11,5000	-0,52%	11,8600	11,8600	11,4800	126.796	1.469.302,00
11/9/2020	11,5600	-0,17%	11,5800	11,8400	11,4800	131.453	1.519.166,00
10/9/2020	11,5800	-2,69%	11,9200	11,9200	11,5400	220.366	2.568.845,00
09/9/2020	11,9000	-0,17%	11,8000	11,9200	11,6600	97.999	1.157.756,00
08/9/2020	11,9200	-0,67%	11,9000	12,0200	11,8000	289.413	3.426.174,00
07/9/2020	12,0000	0,50%	12,1800	12,1800	11,9600	97.280	1.171.708,00
04/9/2020	11,9400	-0,50%	11,8400	11,9800	11,8000	166.280	1.981.079,00
03/9/2020	12,0000	0,00%	12,0200	12,0600	11,9000	43.678	524.441,00
02/9/2020	12,0000	0,84%	11,9000	12,0400	11,8000	90.424	1.081.340,00
01/9/2020	11,9000	0,34%	11,8200	12,0200	11,7600	82.127	976.653,00
31/8/2020	11,8600	0,00%	11,8000	12,0400	11,7000	119.014	1.412.021,00
28/8/2020	11,8600	-0,67%	11,8600	11,9400	11,8000	129.132	1.531.767,00
27/8/2020	11,9400	1,19%	11,8000	12,0600	11,7800	119.427	1.424.589,00
26/8/2020	11,8000	4,42%	11,2400	11,8000	11,1800	128.658	1.473.171,00
25/8/2020	11,3000	-2,25%	11,5800	11,6800	11,2200	106.182	1.205.225,00
24/8/2020	11,5600	-0,52%	11,6000	11,7000	11,5400	91.902	1.066.114,00
21/8/2020	11,6200	-0,51%	11,5600	11,6200	11,4600	119.194	1.376.312,00
20/8/2020	11,6800	0,69%	11,5000	11,6800	11,3000	65.609	754.179,00
19/8/2020	11,6000	-1,53%	11,6000	11,7000	11,5200	48.394	562.583,00
18/8/2020	11,7800	0,00%	11,7800	11,8000	11,5000	65.943	768.660,00
17/8/2020	11,7800	-0,84%	11,8000	11,8000	11,4800	42.038	489.974,00
14/8/2020	11,8800	1,19%	11,7400	11,8800	11,5200	46.920	550.560,00
13/8/2020	11,7400	0,51%	11,4800	11,8200	11,4800	40.889	477.513,00
12/8/2020	11,6800	0,00%	11,5200	11,6800	11,3200	135.928	1.559.402,00
11/8/2020	11,6800	-2,67%	11,8600	11,8600	11,5800	165.453	1.933.290,00
10/8/2020	12,0000	2,21%	11,7400	12,4000	11,5000	186.651	2.219.089,00
07/8/2020	11,7400	0,69%	11,6600	11,7600	11,5400	53.415	622.713,00
06/8/2020	11,6600	0,87%	11,5400	11,8200	11,5400	62.720	734.321,00
05/8/2020	11,5600	3,21%	11,2400	11,6200	11,2400	134.671	1.543.018,00
04/8/2020	11,2000	1,82%	11,0000	11,2000	10,8200	63.432	702.290,00
03/8/2020	11,0000	-0,36%	11,0400	11,1400	10,9800	30.934	340.652,00
31/7/2020	11,0400	2,60%	10,7400	11,1400	10,7400	96.059	1.050.084,00
30/7/2020	10,7600	-0,37%	10,7000	10,8600	10,6000	42.833	460.856,00
29/7/2020	10,8000	0,37%	10,7000	10,8600	10,7000	72.330	779.413,00
28/7/2020	10,7600	2,09%	10,6400	10,7600	10,6000	43.378	464.591,00
27/7/2020	10,5400	-2,23%	10,7800	10,7800	10,5400	33.995	361.647,00
24/7/2020	10,7800	0,75%	10,4800	10,7800	10,4800	87.754	936.682,00
23/7/2020	10,7000	0,38%	10,6600	10,7400	10,5200	51.963	553.014,00
22/7/2020	10,6600	1,52%	10,4200	10,6600	10,4200	84.746	891.732,00
21/7/2020	10,5000	-2,60%	10,8000	10,8600	10,3800	220.437	2.349.967,00
20/7/2020	10,7800	1,70%	10,7400	10,7800	10,5200	44.765	477.112,00
17/7/2020	10,6000	1,15%	10,5000	10,8200	10,3600	129.291	1.378.882,00
16/7/2020	10,4800	3,76%	10,2600	10,7000	10,1400	119.967	1.254.881,00
15/7/2020	10,1000	2,02%	9,9400	10,3600	9,9200	155.238	1.556.077,00
14/7/2020	9,9000	-0,50%	9,8800	9,9500	9,8400	43.352	428.854,00
13/7/2020	9,9500	0,30%	9,9200	10,0000	9,7200	58.837	582.110,00
10/7/2020	9,9200	-0,60%	9,9500	9,9900	9,8400	42.780	423.115,00
09/7/2020	9,9800	0,10%	9,8400	10,0400	9,8400	399.476	3.988.151,00
08/7/2020	9,9700	0,00%	10,0200	10,0200	9,9200	143.830	1.435.138,00

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.%