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
21/11/2016	2,6890	1,43%	2,6510	2,7070	2,6420	13.912	37.263,88
18/11/2016	2,6510	1,07%	2,6130	2,6600	2,5950	45.118	118.595,40
17/11/2016	2,6230	-0,34%	2,6040	2,6700	2,6040	9.590	25.172,36
16/11/2016	2,6320	2,57%	2,5660	2,6600	2,5380	95.433	250.509,91
15/11/2016	2,5660	0,71%	2,5190	2,6130	2,5100	43.585	111.125,10
14/11/2016	2,5480	-0,70%	2,5850	2,5850	2,5290	8.226	20.986,64
11/11/2016	2,5660	0,00%	2,5660	2,5660	2,5290	6.906	17.647,58
10/11/2016	2,5660	0,71%	2,5480	2,5850	2,5190	14.391	36.648,62
09/11/2016	2,5480	0,00%	2,5480	2,5480	2,4910	14.879	37.595,10
08/11/2016	2,5480	-0,35%	2,5290	2,5570	2,5190	8.263	20.951,39
07/11/2016	2,5570	0,00%	2,5570	2,5660	2,5190	13.258	33.780,63
04/11/2016	2,5570	-1,08%	2,5760	2,5760	2,5010	30.512	77.297,40
03/11/2016	2,5850	-0,73%	2,5950	2,6230	2,5380	28.998	74.547,45
02/11/2016	2,6040	0,00%	2,5570	2,6040	2,5480	11.863	30.572,00
01/11/2016	2,6040	-0,34%	2,5760	2,6230	2,5660	8.253	21.469,50
31/10/2016	2,6130	0,00%	2,5660	2,6130	2,5660	2.911	7.566,33
27/10/2016	2,6130	0,00%	2,5570	2,6320	2,5570	8.846	22.944,27
26/10/2016	2,6130	1,08%	2,5850	2,6230	2,5570	10.152	26.366,45
25/10/2016	2,5850	-0,73%	2,6230	2,6230	2,5380	8.829	22.589,40
24/10/2016	2,6040	1,84%	2,5570	2,6130	2,5570	14.101	36.463,92
21/10/2016	2,5570	0,75%	2,5480	2,6040	2,5010	18.912	48.374,95
20/10/2016	2,5380	-0,39%	2,5290	2,5480	2,5190	15.153	38.435,01
19/10/2016	2,5480	1,51%	2,4910	2,5480	2,4440	20.000	50.148,96
18/10/2016	2,5100	-1,10%	2,5190	2,5760	2,5100	15.390	39.009,47
17/10/2016	2,5380	-1,48%	2,5760	2,5760	2,5010	8.853	22.495,36
14/10/2016	2,5760	3,41%	2,4720	2,5760	2,4720	30.374	77.239,43
13/10/2016	2,4910	0,00%	2,4630	2,4910	2,4440	13.407	33.235,73
12/10/2016	2,4910	0,77%	2,4440	2,5290	2,4440	51.285	128.229,31
11/10/2016	2,4720	0,00%	2,5010	2,5100	2,4720	21.954	54.614,40
10/10/2016	2,4720	-0,40%	2,4820	2,5380	2,4720	36.973	92.365,85
07/10/2016	2,4820	0,77%	2,4070	2,5100	2,4070	32.268	80.364,87
06/10/2016	2,4630	-0,36%	2,4440	2,4910	2,4160	34.394	83.934,82
05/10/2016	2,4720	1,15%	2,4440	2,5290	2,4350	27.783	69.134,40
04/10/2016	2,4440	0,78%	2,3880	2,4440	2,3880	43.463	105.410,93
03/10/2016	2,4250	0,00%	2,3880	2,4250	2,3880	5.816	14.042,08
30/9/2016	2,4250	0,00%	2,4070	2,4250	2,3780	15.681	37.707,54
29/9/2016	2,4250	1,17%	2,3970	2,4250	2,3690	15.937	38.616,16
28/9/2016	2,3970	0,00%	2,4160	2,4160	2,3690	8.200	19.577,16
27/9/2016	2,3970	0,00%	2,3500	2,3970	2,3500	13.936	33.051,84
26/9/2016	2,3970	-1,15%	2,3970	2,4070	2,3310	16.412	38.932,38
23/9/2016	2,4250	-1,18%	2,4440	2,4440	2,4070	18.185	44.123,06
22/9/2016	2,4540	0,00%	2,4440	2,4720	2,4160	9.147	22.292,08
21/9/2016	2,4540	-0,37%	2,4440	2,4720	2,4070	19.298	47.137,48
20/9/2016	2,4630	0,37%	2,4160	2,4720	2,4070	4.478	10.856,13
19/9/2016	2,4540	-1,49%	2,4910	2,5100	2,3970	13.204	32.146,40
16/9/2016	2,4910	3,92%	2,3970	2,4910	2,3780	43.341	105.645,99
15/9/2016	2,3970	-0,42%	2,4070	2,4070	2,3310	14.790	34.998,54
14/9/2016	2,4070	-0,37%	2,4160	2,4160	2,3690	9.581	22.973,95
13/9/2016	2,4160	0,00%	2,3500	2,4350	2,3500	9.879	23.614,16
12/9/2016	2,4160	-0,37%	2,3780	2,4350	2,3600	22.190	53.184,93
09/9/2016	2,4250	1,55%	2,3970	2,4250	2,3780	12.585	30.332,43
08/9/2016	2,3880	-2,29%	2,4070	2,4350	2,3880	10.833	26.024,20
07/9/2016	2,4440	-0,41%	2,4070	2,4540	2,4070	5.917	14.398,61
06/9/2016	2,4540	-0,37%	2,4540	2,4540	2,4070	9.278	22.612,44
05/9/2016	2,4630	-1,12%	2,5100	2,5100	2,4630	13.902	34.413,18
02/9/2016	2,4910	1,14%	2,5290	2,5290	2,4350	22.989	56.718,87
01/9/2016	2,4630	-2,22%	2,4910	2,5010	2,4440	17.568	43.385,00
31/8/2016	2,5190	1,90%	2,4720	2,5190	2,4630	18.198	45.259,25
30/8/2016	2,4720	0,73%	2,4720	2,4820	2,4440	2.946	7.234,55
29/8/2016	2,4540	-1,88%	2,5010	2,5010	2,4350	8.873	21.799,06
26/8/2016	2,5010	-0,36%	2,4910	2,5480	2,4820	32.270	80.905,62
25/8/2016	2,5100	0,76%	2,4630	2,5290	2,4630	3.783	9.456,73
24/8/2016	2,4910	-0,40%	2,5010	2,5010	2,4540	5.853	14.524,90
23/8/2016	2,5010	-0,71%	2,5480	2,5480	2,4720	8.355	21.035,86
22/8/2016	2,5190	1,12%	2,5760	2,5760	2,4820	4.089	10.247,03
19/8/2016	2,4910	-2,24%	2,5380	2,5570	2,4910	9.461	23.856,08
18/8/2016	2,5480	0,39%	2,4910	2,5570	2,4910	1.738	4.401,30
17/8/2016	2,5380	-0,39%	2,5760	2,5760	2,5100	3.965	10.016,46
16/8/2016	2,5480	1,15%	2,5290	2,5480	2,5010	1.555	3.929,99
12/8/2016	2,5190	-2,21%	2,6040	2,6040	2,5190	3.631	9.231,32
11/8/2016	2,5760	0,74%	2,5760	2,5760	2,5100	10.969	28.154,25
10/8/2016	2,5570	0,75%	2,5660	2,5660	2,5290	1.636	4.163,78
09/8/2016	2,5380	2,67%	2,4910	2,5660	2,4720	9.544	24.129,13
08/8/2016	2,4720	-1,87%	2,5380	2,5660	2,4720	4.791	11.898,58
05/8/2016	2,5190	-0,40%	2,5190	2,5290	2,5190	1.771	4.467,01
04/8/2016	2,5290	3,06%	2,4820	2,5380	2,4720	12.722	31.768,39
03/8/2016	2,4540	-3,31%	2,4910	2,5480	2,4440	19.232	47.460,57
02/8/2016	2,5380	-0,39%	2,5380	2,5760	2,4820	119.627	303.531,04
01/8/2016	2,5480	1,88%	2,5010	2,5660	2,5010	24.604	62.502,05
29/7/2016	2,5010	3,52%	2,4160	2,5100	2,4070	78.275	190.913,40
28/7/2016	2,4160	0,79%	2,4070	2,4160	2,3600	13.556	32.351,23
27/7/2016	2,3970	1,57%	2,3970	2,4070	2,3880	4.017	9.634,19
26/7/2016	2,3600	-1,95%	2,3220	2,3970	2,3220	5.353	12.667,50
25/7/2016	2,4070	1,99%	2,4070	2,4160	2,3880	2.893	6.951,65
22/7/2016	2,3600	-1,17%	2,4250	2,4250	2,3600	16.198	38.529,02
21/7/2016	2,3880	-1,16%	2,4250	2,4350	2,3880	9.087	21.963,41
20/7/2016	2,4160	0,79%	2,3880	2,4350	2,3880	7.453	18.015,52
19/7/2016	2,3970	0,38%	2,3880	2,4250	2,3410	6.765	16.105,40
18/7/2016	2,3880	-0,79%	2,4160	2,4160	2,3310	11.035	26.015,57
15/7/2016	2,4070	0,00%	2,3690	2,4250	2,3500	10.276	24.696,60
14/7/2016	2,4070	-0,37%	2,4160	2,4540	2,3780	54.096	131.149,64
13/7/2016	2,4160	1,17%	2,3500	2,4160	2,3220	20.774	49.401,37
12/7/2016	2,3880	0,00%	2,3600	2,4070	2,3410	6.170	14.717,67
11/7/2016	2,3880	0,80%	2,3880	2,3970	2,3500	4.985	11.863,07
08/7/2016	2,3690	2,87%	2,3220	2,3880	2,2750	8.464	19.920,15
07/7/2016	2,3030	-3,92%	2,3410	2,3880	2,3030	17.137	39.824,53
06/7/2016	2,3970	3,63%	2,3500	2,3970	2,2750	9.711	22.860,58
05/7/2016	2,3130	-1,57%	2,3220	2,3310	2,2560	16.263	37.422,12
04/7/2016	2,3500	0,82%	2,3130	2,3500	2,2560	13.210	30.701,39
01/7/2016	2,3310	2,87%	2,2750	2,3410	2,2750	13.861	31.977,55
30/6/2016	2,2660	-0,79%	2,2840	2,2840	2,2280	13.922	31.446,82
29/6/2016	2,2840	0,00%	2,2940	2,3030	2,2090	16.405	37.212,63
28/6/2016	2,2840	0,79%	2,2660	2,3130	2,2660	13.887	31.821,63
27/6/2016	2,2660	0,44%	2,2560	2,3220	2,1900	20.351	46.188,67
24/6/2016	2,2560	-8,74%	2,1340	2,2750	2,0960	84.735	185.581,23
23/6/2016	2,4720	-0,76%	2,4440	2,4820	2,4250	30.938	76.042,72
22/6/2016	2,4910	0,36%	2,4440	2,4910	2,3970	30.568	75.055,69
21/6/2016	2,4820	1,55%	2,5010	2,5660	2,4820	30.568	76.763,50
17/6/2016	2,4440	0,37%	2,4440	2,5850	2,4440	65.309	162.370,66
16/6/2016	2,4350	-2,25%	2,4540	2,5100	2,3600	44.146	106.897,07
15/6/2016	2,4910	0,00%	2,5480	2,5570	2,4350	54.753	135.161,59
14/6/2016	2,4910	-0,40%	2,5570	2,5570	2,4440	33.288	82.507,14
13/6/2016	2,5010	-2,19%	2,5570	2,5570	2,4350	27.386	67.727,53
10/6/2016	2,5570	-2,85%	2,6510	2,6890	2,4820	44.065	112.041,81
09/6/2016	2,6320	-2,12%	2,7260	2,7450	2,6320	16.011	42.785,71
08/6/2016	2,6890	-0,33%	2,7070	2,7260	2,6510	24.975	66.850,64
07/6/2016	2,6980	0,00%	2,6890	2,7830	2,6790	9.464	25.822,86
06/6/2016	2,6980	0,71%	2,6790	2,7640	2,6600	29.958	81.184,76
03/6/2016	2,6790	0,00%	2,6320	2,7260	2,6320	9.012	24.176,98
02/6/2016	2,6790	0,00%	2,6700	2,6980	2,5950	29.264	77.684,33
01/6/2016	2,6790	-0,37%	2,6600	2,7170	2,6600	10.055	27.041,28
31/5/2016	2,6890	-1,36%	2,6980	2,7540	2,6890	25.649	69.453,12
30/5/2016	2,7260	-2,05%	2,7640	2,7640	2,6790	21.318	57.885,24
27/5/2016	2,7830	-0,32%	2,7540	2,8200	2,7360	14.229	39.481,69
26/5/2016	2,7920	0,00%	2,8110	2,8390	2,7640	49.015	137.417,28
25/5/2016	2,7920	1,38%	2,8200	2,8200	2,7070	51.772	143.630,78
24/5/2016	2,7540	-2,34%	2,7450	2,8200	2,7170	30.990	85.517,86
23/5/2016	2,8200	0,00%	2,8200	2,8670	2,7730	27.888	78.104,71
20/5/2016	2,8200	2,03%	2,7360	2,8200	2,7360	16.935	47.047,70
19/5/2016	2,7640	-1,00%	2,7170	2,7830	2,7170	13.323	36.751,21
18/5/2016	2,7920	-0,32%	2,8010	2,8300	2,7360	12.029	33.377,52
17/5/2016	2,8010	1,34%	2,6700	2,8200	2,6700	31.003	86.710,31
16/5/2016	2,7640	1,73%	2,6600	2,7730	2,6600	17.731	47.795,58
13/5/2016	2,7170	-0,33%	2,7360	2,7360	2,6600	11.374	30.734,91
12/5/2016	2,7260	0,33%	2,7260	2,7450	2,6600	17.973	48.917,82
11/5/2016	2,7170	1,42%	2,7070	2,7170	2,6420	24.868	66.854,27
10/5/2016	2,6790	0,71%	2,6600	2,7260	2,6600	22.878	61.446,62
09/5/2016	2,6600	1,41%	2,6890	2,6890	2,5850	9.410	24.769,77
06/5/2016	2,6230	-0,34%	2,6320	2,6320	2,5760	11.684	30.573,39
05/5/2016	2,6320	2,57%	2,6130	2,6790	2,6130	35.653	94.881,45
04/5/2016	2,5660	-1,46%	2,5480	2,6320	2,5480	13.864	35.784,03
28/4/2016	2,6040	0,00%	2,6040	2,6320	2,5660	8.756	22.760,50
27/4/2016	2,6040	-1,06%	2,5290	2,6040	2,5010	13.874	35.295,33
26/4/2016	2,6320	1,08%	2,6230	2,6320	2,5660	13.606	35.389,95
25/4/2016	2,6040	-1,77%	2,6040	2,6130	2,5760	24.778	64.398,78
22/4/2016	2,6510	0,72%	2,6320	2,6600	2,6040	25.889	68.338,03
21/4/2016	2,6320	1,08%	2,5570	2,6790	2,5290	122.104	312.560,56
20/4/2016	2,6040	0,00%	2,6040	2,6510	2,5760	10.951	28.425,45
19/4/2016	2,6040	2,20%	2,5190	2,6510	2,4630	110.756	282.963,76
18/4/2016	2,5480	2,29%	2,5290	2,5760	2,4630	13.463	34.099,46
15/4/2016	2,4910	1,51%	2,4820	2,5290	2,4720	29.833	74.634,80
14/4/2016	2,4540	-1,88%	2,5010	2,5010	2,4350	48.383	118.946,68
13/4/2016	2,5010	-2,19%	2,5380	2,5380	2,4540	61.312	152.370,00
12/4/2016	2,5570	0,00%	2,5380	2,5850	2,5100	53.060	135.307,37
11/4/2016	2,5570	-0,35%	2,5660	2,5950	2,5190	47.460	121.349,08
08/4/2016	2,5660	-2,51%	2,6320	2,6700	2,5660	62.962	165.088,38
07/4/2016	2,6320	0,00%	2,6040	2,6420	2,5760	32.884	85.955,06
06/4/2016	2,6320	0,00%	2,5850	2,6510	2,5850	31.355	82.062,11
05/4/2016	2,6320	-1,42%	2,5850	2,6600	2,5760	36.597	96.168,98
04/4/2016	2,6700	-0,71%	2,6890	2,6890	2,5950	48.265	128.077,22
01/4/2016	2,6890	0,37%	2,7070	2,7070	2,6510	16.103	43.211,54
31/3/2016	2,6790	-0,37%	2,6040	2,7450	2,6040	151.730	406.690,78
30/3/2016	2,6890	8,34%	2,5380	2,6890	2,4630	158.400	409.237,74
29/3/2016	2,4820	1,55%	2,4070	2,4820	2,4070	54.849	134.776,16
24/3/2016	2,4440	-1,13%	2,4910	2,4910	2,3690	68.618	165.078,34
23/3/2016	2,4720	3,13%	2,4350	2,4720	2,4070	56.717	138.418,31
22/3/2016	2,3970	0,80%	2,3780	2,5010	2,3030	143.551	345.776,40
21/3/2016	2,3780	2,02%	2,2940	2,3970	2,2840	46.740	108.661,93
18/3/2016	2,3310	-3,16%	2,4160	2,4820	2,3130	321.400	757.670,60
17/3/2016	2,4070	1,60%	2,3690	2,4540	2,3600	51.288	123.532,17
16/3/2016	2,3690	-3,46%	2,4720	2,5380	2,3690	146.759	360.388,78
15/3/2016	2,4540	8,78%	2,2750	2,5010	2,2750	356.151	867.961,60
11/3/2016	2,2560	1,67%	2,2000	2,2750	2,1900	42.981	95.842,28
10/3/2016	2,2190	1,32%	2,1720	2,2750	2,1620	83.023	185.368,82
09/3/2016	2,1900	-1,31%	2,1720	2,2560	2,1530	45.122	99.381,97
08/3/2016	2,2190	0,86%	2,2090	2,2840	2,1810	67.915	151.983,78
07/3/2016	2,2000	3,53%	2,0870	2,2000	2,0870	54.529	116.893,69
04/3/2016	2,1250	1,82%	2,0870	2,1720	2,0490	82.203	174.611,12
03/3/2016	2,0870	4,72%	2,0210	2,1060	1,9930	63.004	130.354,72
02/3/2016	1,9930	1,94%	1,9930	2,0490	1,9740	124.250	249.856,92
01/3/2016	1,9550	-0,51%	1,9460	2,0120	1,9460	57.531	113.455,57
29/2/2016	1,9650	-0,96%	1,9740	2,0310	1,9370	47.227	94.348,68
26/2/2016	1,9840	0,00%	1,9840	2,0210	1,9550	78.461	156.696,81
25/2/2016	1,9840	1,48%	1,9550	1,9930	1,9370	31.716	62.336,55
24/2/2016	1,9550	0,46%	1,9370	1,9840	1,9080	73.016	141.864,25
23/2/2016	1,9460	1,99%	1,8890	1,9650	1,8800	27.650	53.187,73
22/2/2016	1,9080	-1,50%	1,9370	1,9840	1,8990	20.135	38.819,49
19/2/2016	1,9370	-1,42%	1,9650	2,0020	1,8990	47.936	92.191,56
18/2/2016	1,9650	-1,40%	2,0310	2,0310	1,9460	36.140	71.664,92
17/2/2016	1,9930	0,00%	2,0310	2,0590	1,9930	18.677	37.944,11
16/2/2016	1,9930	-3,63%	2,0680	2,1150	1,9930	26.057	52.805,47
15/2/2016	2,0680	4,23%	1,9840	2,1720	1,9650	89.977	187.519,37
12/2/2016	1,9840	3,44%	1,9180	2,0120	1,8890	56.809	110.773,93
11/2/2016	1,9180	1,00%	1,8430	1,9270	1,8050	120.689	224.170,21
10/2/2016	1,8990	-0,47%	1,9460	1,9460	1,8520	86.353	163.466,34
09/2/2016	1,9080	-0,99%	1,8610	1,9460	1,8140	110.410	206.204,05
08/2/2016	1,9270	-3,31%	1,9550	1,9740	1,8520	133.872	255.122,93
05/2/2016	1,9930	0,00%	1,9740	1,9930	1,9550	42.511	84.347,79
04/2/2016	1,9930	-1,87%	1,9930	1,9930	1,8890	99.967	195.150,94
03/2/2016	2,0310	-0,44%	1,9930	2,0310	1,9370	437.920	886.820,39
02/2/2016	2,0400	0,00%	2,0210	2,0590	2,0020	12.604	25.601,47
01/2/2016	2,0400	0,94%	2,0210	2,0680	2,0210	46.723	95.350,81
29/1/2016	2,0210	2,38%	1,9930	2,0490	1,9550	419.212	846.457,06
28/1/2016	1,9740	-2,81%	2,0310	2,0400	1,9460	76.273	150.262,87
27/1/2016	2,0310	1,91%	2,0120	2,0400	1,9840	48.959	98.707,45
26/1/2016	1,9930	0,45%	1,9370	1,9930	1,9180	204.570	399.737,08
25/1/2016	1,9840	2,96%	1,9550	1,9840	1,9370	78.568	154.295,16
22/1/2016	1,9270	-3,75%	2,0210	2,0400	1,9270	248.309	492.077,21
21/1/2016	2,0020	-0,94%	2,0210	2,0960	1,9650	528.289	1.077.993,64
20/1/2016	2,0210	-1,37%	2,0210	2,0210	1,9270	143.574	284.302,37
19/1/2016	2,0490	0,00%	2,0870	2,0870	2,0120	215.655	442.331,69
18/1/2016	2,0490	-3,58%	2,0490	2,1150	2,0120	52.142	106.668,89
15/1/2016	2,1250	-1,71%	2,1150	2,1340	2,0780	46.627	97.986,43
14/1/2016	2,1620	-2,57%	2,1810	2,1810	2,0870	56.412	120.104,48
13/1/2016	2,2190	0,00%	2,2370	2,2560	2,1720	32.404	71.719,29
12/1/2016	2,2190	0,00%	2,2470	2,2470	2,1810	37.041	81.497,76
11/1/2016	2,2190	-0,40%	2,2470	2,2560	2,1620	39.287	86.443,94
08/1/2016	2,2280	-0,85%	2,2470	2,2470	2,1620	33.441	73.562,96
07/1/2016	2,2470	-2,43%	2,2470	2,2470	2,1620	70.782	155.759,29
05/1/2016	2,3030	-0,43%	2,3130	2,3130	2,2660	22.831	52.195,93
04/1/2016	2,3130	0,00%	2,2840	2,3220	2,2370	24.741	56.596,29
31/12/2015	2,3130	2,94%	2,2840	2,3130	2,2560	12.769	29.302,20
30/12/2015	2,2470	0,00%	2,2750	2,2840	2,2280	11.743	26.543,64
29/12/2015	2,2470	-0,84%	2,2190	2,2750	2,2000	27.388	61.122,94
28/12/2015	2,2660	1,30%	2,2560	2,2660	2,2090	25.679	57.799,18
23/12/2015	2,2370	-5,21%	2,3220	2,3220	2,1720	124.296	278.113,75
22/12/2015	2,3600	-2,32%	2,4160	2,5010	2,3500	155.140	382.219,97
21/12/2015	2,4160	5,32%	2,2940	2,4250	2,2750	222.016	521.149,30
18/12/2015	2,2940	2,09%	2,2660	2,2940	2,1720	60.589	135.621,78
17/12/2015	2,2470	3,45%	2,1720	2,2750	2,1720	55.851	124.320,51
16/12/2015	2,1720	7,47%	2,0210	2,2370	2,0210	78.228	169.592,97
15/12/2015	2,0210	-3,16%	2,0870	2,1620	1,9930	105.223	217.693,87
14/12/2015	2,0870	0,00%	2,0680	2,1060	2,0310	48.736	101.116,10
11/12/2015	2,0870	-2,61%	2,1810	2,1810	2,0120	61.927	126.586,27
10/12/2015	2,1430	5,05%	2,0960	2,1530	2,0590	122.620	260.643,46
09/12/2015	2,0400	-7,27%	2,1620	2,1810	1,9840	326.929	674.191,20
08/12/2015	2,2000	-8,94%	2,3780	2,3780	2,1810	154.724	344.693,16
07/12/2015	2,4160	-1,91%	2,4160	2,4540	2,3880	46.609	112.131,62
04/12/2015	2,4630	-1,52%	2,5100	2,5100	2,4160	15.174	37.045,21
03/12/2015	2,5010	-0,36%	2,4630	2,5010	2,4440	25.560	63.020,26
02/12/2015	2,5100	-2,56%	2,5380	2,5950	2,4820	96.360	246.816,04
01/12/2015	2,5760	1,50%	2,5290	2,6040	2,5290	51.233	132.745,80
30/11/2015	2,5380	-1,82%	2,5480	2,6130	2,5290	33.826	86.025,97
27/11/2015	2,5850	0,00%	2,5570	2,5850	2,5570	40.946	105.554,41
26/11/2015	2,5850	-1,07%	2,5660	2,5850	2,5380	36.175	92.692,40
25/11/2015	2,6130	0,00%	2,5760	2,6130	2,5570	10.786	27.912,30
24/11/2015	2,6130	1,08%	2,5570	2,6130	2,5480	14.270	36.829,08
23/11/2015	2,5850	-1,07%	2,5760	2,5950	2,5480	20.161	51.818,61
20/11/2015	2,6130	0,35%	2,5760	2,6510	2,5760	29.533	76.559,75
19/11/2015	2,6040	-0,34%	2,5660	2,6130	2,5660	32.804	84.739,97
18/11/2015	2,6130	2,19%	2,5380	2,6320	2,4910	115.005	296.526,77
17/11/2015	2,5570	0,00%	2,5760	2,6320	2,5380	18.280	47.314,96
16/11/2015	2,5570	-2,14%	2,5660	2,5660	2,4910	47.222	119.381,50
13/11/2015	2,6130	-0,38%	2,6230	2,6320	2,5290	49.416	126.697,54
12/11/2015	2,6230	-0,34%	2,6320	2,6320	2,5660	17.070	44.242,35
11/11/2015	2,6320	0,34%	2,5760	2,6320	2,5570	17.256	44.702,78
10/11/2015	2,6230	-0,72%	2,6510	2,6600	2,5660	29.534	76.775,67
09/11/2015	2,6420	-0,68%	2,6420	2,6420	2,5950	17.073	44.780,38
06/11/2015	2,6600	-0,71%	2,6790	2,6980	2,6040	18.385	48.650,80
05/11/2015	2,6790	0,00%	2,6600	2,6790	2,6420	29.389	78.173,50
04/11/2015	2,6790	-0,37%	2,6600	2,7170	2,6510	33.984	90.858,94
03/11/2015	2,6890	-2,04%	2,7070	2,7450	2,6790	72.125	194.187,10
02/11/2015	2,7450	1,40%	2,6790	2,7640	2,6790	16.374	44.700,90
30/10/2015	2,7070	-0,70%	2,7070	2,7730	2,6510	43.142	116.608,51
29/10/2015	2,7260	-1,37%	2,7640	2,8770	2,7170	82.579	230.584,91
27/10/2015	2,7640	3,52%	2,6230	2,7640	2,6230	46.217	126.229,82
26/10/2015	2,6700	-1,04%	2,6890	2,6890	2,6130	8.834	23.390,47
23/10/2015	2,6980	-0,33%	2,7260	2,7260	2,6510	20.560	55.540,65
22/10/2015	2,7070	3,60%	2,6510	2,7260	2,6130	113.036	302.330,32
21/10/2015	2,6130	-0,72%	2,6320	2,6510	2,5850	24.831	65.035,60
20/10/2015	2,6320	0,34%	2,5850	2,6510	2,5850	12.588	33.036,62
19/10/2015	2,6230	0,00%	2,6420	2,6600	2,5570	18.401	47.863,19
16/10/2015	2,6230	0,00%	2,5850	2,6320	2,5760	16.573	42.976,18
15/10/2015	2,6230	1,47%	2,5480	2,6320	2,5380	23.836	61.470,70
14/10/2015	2,5850	-1,07%	2,5760	2,5850	2,5290	30.452	77.767,61
13/10/2015	2,6130	-0,38%	2,6040	2,6230	2,5660	7.604	19.775,35
12/10/2015	2,6230	-1,06%	2,6130	2,6700	2,6040	6.186	16.262,30
09/10/2015	2,6510	-0,34%	2,6230	2,6790	2,5950	24.612	64.843,37
08/10/2015	2,6600	1,06%	2,6040	2,6890	2,5760	13.322	35.233,31
07/10/2015	2,6320	-2,45%	2,6510	2,6890	2,5760	79.962	209.041,87
06/10/2015	2,6980	0,00%	2,6980	2,7260	2,6320	18.629	49.752,73
05/10/2015	2,6980	5,51%	2,5010	2,6980	2,5010	17.237	45.795,54
02/10/2015	2,5570	0,00%	2,5570	2,6040	2,5380	20.094	51.574,45
01/10/2015	2,5570	-0,35%	2,5850	2,5850	2,5190	10.633	27.132,14
30/9/2015	2,5660	-0,39%	2,5660	2,6040	2,5190	14.133	36.321,69
29/9/2015	2,5760	0,00%	2,5660	2,6230	2,4630	44.546	113.368,78
28/9/2015	2,5760	-2,13%	2,6130	2,6320	2,5760	19.664	51.030,12
25/9/2015	2,6320	0,73%	2,6790	2,6890	2,6130	15.059	39.792,14
24/9/2015	2,6130	0,00%	2,5760	2,6890	2,5760	25.743	67.297,54
23/9/2015	2,6130	-3,15%	2,6510	2,6890	2,6040	40.257	106.218,60
22/9/2015	2,6980	-0,33%	2,7260	2,7450	2,6320	143.075	386.626,95
21/9/2015	2,7070	2,85%	2,5100	2,7170	2,4910	45.716	122.357,42
18/9/2015	2,6320	-2,12%	2,6700	2,6700	2,5760	54.056	142.141,27
17/9/2015	2,6890	1,78%	2,6320	2,7070	2,5850	22.959	60.955,88
16/9/2015	2,6420	0,72%	2,6320	2,7070	2,6230	49.707	132.096,82
15/9/2015	2,6230	0,00%	2,6230	2,6980	2,5950	65.289	171.376,89
14/9/2015	2,6230	1,47%	2,5380	2,6510	2,5010	23.753	61.367,88
11/9/2015	2,5850	1,10%	2,5660	2,5950	2,5570	3.187	8.195,32
10/9/2015	2,5570	0,75%	2,5380	2,6600	2,5100	46.720	121.644,93
09/9/2015	2,5380	0,00%	2,5480	2,6130	2,5010	23.030	58.363,67

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΟΠΤΡΟΝ	2,1000	5,00 %	0,1000	2.415
ΜΕΒΑ	9,1500	3,98 %	0,3500	48.506
MTLN	44,1800	3,71 %	1,5800	303.272
ΦΟΥΝΤΛ	1,0300	3,00 %	0,0300	1.053.656
ΝΤΟΠΛΕΡ	0,7100	2,90 %	0,0200	9.008
ΦΡΙΓΟ	0,4990	2,25 %	0,0110	35.207
ΕΛΧΑ	3,2000	2,24 %	0,0700	164.718
ΝΑΥΠ	1,4400	2,13 %	0,0300	19.230
ΑΛΜΥ	4,9500	2,06 %	0,1000	18.938

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6750	-5,25 %	-0,4250	13.558.696
ΑΤΕΚ	1,6000	-4,19 %	-0,0700	3.947
ONYX	2,2500	-3,02 %	-0,0700	167.604
ΣΕΝΤΡ	0,3280	-2,96 %	-0,0100	2.977
ΠΑΙΡ	0,9020	-2,80 %	-0,0260	3.562
ΣΠΕΙΣ	7,3600	-2,65 %	-0,2000	1.120
ΧΑΙΔΕ	0,7400	-2,63 %	-0,0200	2.046
ΙΑΤΡ	1,8500	-2,63 %	-0,0500	18.397
ΤΖΚΑ	1,3450	-2,54 %	-0,0350	25
EIS	1,6820	-2,44 %	-0,0420	80.077

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6750	-5,25 %	-0,4250	102.682.225
ΠΕΙΡ	6,6900	-2,02 %	-0,1380	27.542.742
ΕΥΡΩΒ	3,2750	-2,03 %	-0,0680	19.267.698
ΕΤΕ	12,6900	0,08 %	0,0100	17.417.173
ΑΛΦΑ	3,4150	-1,73 %	-0,0600	13.808.569
MTLN	44,1800	3,71 %	1,5800	13.262.508
ΜΠΕΛΑ	27,7200	0,73 %	0,2000	7.559.089
ΟΠΑΠ	18,2400	0,72 %	0,1300	4.205.557
ΔΕΗ	15,1700	-0,20 %	-0,0300	3.304.870
BOCHGR	7,9400	-1,98 %	-0,1600	3.285.025

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6750	-5,25 %	13.558.696	102,68εκ.
ΕΥΡΩΒ	3,2750	-2,03 %	5.885.481	19,27εκ.
ΠΕΙΡ	6,6900	-2,02 %	4.120.309	27,54εκ.
ΑΛΦΑ	3,4150	-1,73 %	4.031.086	13,81εκ.
ΙΝΛΟΤ	1,1120	-1,07 %	1.595.131	1,78εκ.
ΕΤΕ	12,6900	0,08 %	1.377.359	17,42εκ.
ΦΟΥΝΤΛ	1,0300	3,00 %	1.053.656	1,05εκ.
CREDIA	1,4800	1,23 %	499.479	726,9χιλ.
BOCHGR	7,9400	-1,98 %	412.159	3,29εκ.
ΦΒΜΕΖΖ	0,0665	0,00 %	318.503	20.907

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6750	-5,25 %	13.558.696	4,44 %
ΦΟΥΝΤΛ	1,0300	3,00 %	1.053.656	3,16 %
EIS	1,6820	-2,44 %	80.077	0,52 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
ΜΕΒΑ	9,1500	3,98 %	48.506	0,46 %
ΣΠΙ	0,6040	0,00 %	45.775	0,43 %
ΒΙΟΣΚ	3,2000	1,27 %	72.396	0,42 %
ΠΕΙΡ	6,6900	-2,02 %	4.120.309	0,33 %
ΕΚΤΕΡ	3,0600	0,00 %	85.879	0,32 %
ΙΝΛΙΦ	5,4400	0,74 %	48.378	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0300	3,00 %	1.053.656	9,00 %
ΝΤΟΠΛΕΡ	0,7100	2,90 %	9.008	7,25 %
ΙΑΤΡ	1,8500	-2,63 %	18.397	6,32 %
ΟΠΤΡΟΝ	2,1000	5,00 %	2.415	6,00 %
ΙΚΤΙΝ	0,4000	-1,72 %	101.347	5,90 %
ΔΡΟΜΕ	0,3340	0,60 %	1.748	5,42 %
ΠΑΙΡ	0,9020	-2,80 %	3.562	5,17 %
ΣΙΔΜΑ	1,5200	1,67 %	6.404	5,02 %
ΕΛΧΑ	3,2000	2,24 %	164.718	4,79 %
ΑΤΕΚ	1,6000	-4,19 %	3.947	4,79 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%