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
08/9/2015	2,5290	1,89%	2,5100	2,6320	2,4630	48.220	124.308,51
07/9/2015	2,4820	2,73%	2,3690	2,5100	2,3690	10.120	25.066,95
04/9/2015	2,4160	-1,55%	2,3880	2,4720	2,3880	17.758	43.259,38
03/9/2015	2,4540	7,87%	2,3030	2,5010	2,2560	183.625	441.749,83
02/9/2015	2,2750	0,84%	2,2470	2,3030	2,2280	29.435	66.245,29
01/9/2015	2,2560	-1,23%	2,2840	2,3220	2,2280	66.874	151.310,73
31/8/2015	2,2840	0,00%	2,3130	2,3130	2,2190	21.569	48.916,55
28/8/2015	2,2840	1,24%	2,2560	2,2940	2,2090	32.511	72.888,84
27/8/2015	2,2560	-4,00%	2,3780	2,3970	2,2370	77.384	178.717,18
26/8/2015	2,3500	-3,49%	2,4350	2,4350	2,2940	96.938	227.701,05
25/8/2015	2,4350	3,62%	2,3880	2,4440	2,3220	57.851	138.450,43
24/8/2015	2,3500	-8,42%	2,4720	2,4720	2,1620	77.473	182.071,11
21/8/2015	2,5660	-2,17%	2,5380	2,6130	2,3970	80.598	200.215,14
20/8/2015	2,6230	-3,10%	2,6040	2,6230	2,4540	50.231	129.105,24
19/8/2015	2,7070	-0,70%	2,6420	2,8010	2,6420	18.442	50.514,77
18/8/2015	2,7260	1,75%	2,6790	2,7260	2,6230	13.915	37.386,11
17/8/2015	2,6790	5,56%	2,4820	2,6890	2,4820	19.555	51.430,02
14/8/2015	2,5380	-2,87%	2,5570	2,5570	2,4250	44.548	111.125,59
13/8/2015	2,6130	-1,10%	2,5660	2,6600	2,5660	7.021	18.410,98
12/8/2015	2,6420	-3,08%	2,6040	2,6790	2,6040	6.586	17.419,94
11/8/2015	2,7260	2,48%	2,6040	2,7360	2,5380	42.160	111.993,42
10/8/2015	2,6600	1,80%	2,6600	2,6600	2,5660	48.858	128.183,33
07/8/2015	2,6130	-2,13%	2,6510	2,6700	2,4820	62.560	160.667,83
06/8/2015	2,6700	4,79%	2,6890	2,6890	2,5570	19.525	51.296,58
05/8/2015	2,5480	1,88%	2,5850	2,6230	2,4540	72.918	184.599,81
04/8/2015	2,5010	4,16%	2,4010	2,5010	2,3100	62.744	152.555,69
03/8/2015	2,4010	-13,97%	1,9550	2,4640	1,9550	114.785	256.328,25
26/6/2015	2,7910	0,00%	2,7910	2,8730	2,6550	39.899	109.747,70
25/6/2015	2,7910	-0,36%	2,7640	2,8370	2,6830	69.759	193.140,32
24/6/2015	2,8010	3,02%	2,6550	2,8010	2,5370	54.923	148.507,79
23/6/2015	2,7190	2,76%	2,7730	2,7730	2,6190	148.661	401.122,83
22/6/2015	2,6460	9,79%	2,4100	2,7640	2,4100	120.989	314.049,71
19/6/2015	2,4100	0,00%	2,4100	2,5100	2,3280	119.816	285.981,45
18/6/2015	2,4100	-4,67%	2,4820	2,5190	2,3100	132.142	318.108,67
17/6/2015	2,5280	-0,71%	2,5100	2,5370	2,3820	62.398	155.543,55
16/6/2015	2,5460	-6,67%	2,6370	2,7100	2,4640	86.938	221.594,84
15/6/2015	2,7280	-4,45%	2,5460	2,7280	2,5460	36.269	96.477,17
12/6/2015	2,8550	-1,89%	2,8010	2,8550	2,7280	39.631	110.603,72
11/6/2015	2,9100	5,28%	2,8640	3,0100	2,7820	215.478	628.093,34
10/6/2015	2,7640	-0,65%	2,7640	2,8550	2,6730	74.234	204.842,99
09/6/2015	2,7820	-2,25%	2,8460	2,9100	2,7280	86.447	240.828,70
08/6/2015	2,8460	-1,59%	2,8920	2,9920	2,7190	117.913	335.494,94
05/6/2015	2,8920	-3,05%	2,7730	2,8920	2,7640	73.872	209.606,74
04/6/2015	2,9830	5,82%	2,7730	2,9830	2,7280	29.506	84.099,08
03/6/2015	2,8190	1,99%	2,8550	2,9190	2,8100	53.125	152.845,78
02/6/2015	2,7640	-7,62%	3,0010	3,0190	2,7640	48.170	137.583,56
29/5/2015	2,9920	5,46%	2,8010	2,9920	2,8010	204.337	599.706,00
28/5/2015	2,8370	2,64%	2,7730	2,9460	2,7190	89.844	256.313,19
27/5/2015	2,7640	6,27%	2,5370	2,7640	2,5370	134.488	360.678,92
26/5/2015	2,6010	4,42%	2,5550	2,6010	2,4550	15.809	40.066,11
25/5/2015	2,4910	-3,56%	2,5730	2,5730	2,4820	18.618	46.783,02
22/5/2015	2,5830	1,45%	2,5460	2,6100	2,5010	19.280	49.244,71
21/5/2015	2,5460	-1,05%	2,5730	2,6280	2,5460	13.395	34.545,60
20/5/2015	2,5730	-3,74%	2,5730	2,6640	2,5730	49.281	,00
19/5/2015	2,6730	11,79%	2,4100	2,6920	2,4010	167.809	,00
18/5/2015	2,3910	0,38%	2,3460	2,4010	2,2730	35.964	,00
15/5/2015	2,3820	-2,62%	2,3820	2,4820	2,3280	55.781	,00
14/5/2015	2,4460	0,37%	2,3730	2,5280	2,3640	44.190	,00
13/5/2015	2,4370	-1,81%	2,4820	2,5370	2,4370	52.669	,00
12/5/2015	2,4820	0,73%	2,4100	2,5550	2,4100	29.396	,00
11/5/2015	2,4640	-4,24%	2,5730	2,5730	2,4100	34.521	,00
08/5/2015	2,5730	-2,43%	2,5010	2,6100	2,5010	48.134	,00
07/5/2015	2,6370	10,29%	2,5190	2,6640	2,4460	108.598	,00
06/5/2015	2,3910	1,92%	2,3910	2,4280	2,3190	37.420	,00
05/5/2015	2,3460	-5,48%	2,3910	2,4100	2,3100	21.947	,00
04/5/2015	2,4820	1,85%	2,5100	2,5100	2,3910	34.096	,00
30/4/2015	2,4370	2,31%	2,3730	2,4550	2,3190	36.341	,00
29/4/2015	2,3820	3,97%	2,3190	2,3910	2,2730	50.222	,00
28/4/2015	2,2910	4,09%	2,1730	2,3460	2,1730	82.346	,00
27/4/2015	2,2010	2,99%	2,1010	2,2190	2,1010	75.660	,00
24/4/2015	2,1370	-2,06%	2,2280	2,2820	2,1010	103.943	,00
23/4/2015	2,1820	0,00%	2,1820	2,2280	2,1010	45.010	,00
22/4/2015	2,1820	6,18%	2,0100	2,1820	1,9550	65.003	,00
21/4/2015	2,0550	-3,84%	2,1010	2,2190	2,0000	123.149	,00
20/4/2015	2,1370	-0,42%	2,1010	2,2190	2,1010	24.869	,00
17/4/2015	2,1460	1,27%	2,0910	2,1460	2,0820	70.358	,00
16/4/2015	2,1190	0,00%	2,0910	2,1280	2,0370	20.075	,00
15/4/2015	2,1190	3,57%	2,0550	2,1190	2,0100	125.905	,00
14/4/2015	2,0460	-0,44%	2,0550	2,0550	1,9730	28.440	,00
09/4/2015	2,0550	4,16%	1,9820	2,0550	1,9550	55.563	,00
08/4/2015	1,9730	-3,57%	2,0190	2,0550	1,9280	126.946	,00
07/4/2015	2,0460	6,12%	1,9730	2,0460	1,9640	31.114	,00
02/4/2015	1,9280	1,47%	1,9000	1,9460	1,8730	28.817	,00
01/4/2015	1,9000	-4,57%	1,9910	2,0280	1,9000	49.538	,00
31/3/2015	1,9910	-2,69%	2,0640	2,1640	1,9910	69.859	,00
30/3/2015	2,0460	-3,45%	2,0550	2,1550	2,0100	53.635	,00
27/3/2015	2,1190	0,00%	2,1730	2,2100	2,0910	37.199	,00
26/3/2015	2,1190	-3,73%	2,1190	2,1730	2,0820	88.636	,00
24/3/2015	2,2010	6,64%	2,0820	2,2460	2,0730	79.145	,00
23/3/2015	2,0640	1,33%	2,0640	2,0820	1,9820	86.903	,00
20/3/2015	2,0370	-2,58%	2,1010	2,1820	1,9730	160.695	,00
19/3/2015	2,0910	0,00%	2,0910	2,1370	1,9820	53.139	,00
18/3/2015	2,0910	-2,15%	2,0730	2,0910	1,9550	81.748	,00
17/3/2015	2,1370	2,20%	2,0910	2,1550	2,0820	125.265	,00
16/3/2015	2,0910	-4,56%	2,1910	2,1910	2,0280	75.176	,00
13/3/2015	2,1910	-7,67%	2,3370	2,3550	2,1370	68.146	,00
12/3/2015	2,3730	-1,17%	2,3370	2,4460	2,3280	13.774	,00
11/3/2015	2,4010	-0,74%	2,3820	2,4010	2,3460	44.072	,00
10/3/2015	2,4190	-1,10%	2,4910	2,5010	2,3550	27.256	,00
09/3/2015	2,4460	-1,45%	2,4100	2,4460	2,3190	53.551	,00
06/3/2015	2,4820	-2,17%	2,4370	2,5640	2,4190	57.931	,00
05/3/2015	2,5370	3,34%	2,4370	2,5370	2,3820	21.298	,00
04/3/2015	2,4550	-3,57%	2,5460	2,5460	2,4280	18.321	,00
03/3/2015	2,5460	2,21%	2,5730	2,5730	2,4730	14.790	,00
02/3/2015	2,4910	-5,21%	2,6280	2,6280	2,4730	55.980	,00
27/2/2015	2,6280	2,86%	2,6010	2,6280	2,3640	108.797	,00
26/2/2015	2,5550	-3,11%	2,5640	2,6100	2,5010	54.068	,00
25/2/2015	2,6370	-1,71%	2,5640	2,6830	2,5640	93.745	,00
24/2/2015	2,6830	9,29%	2,5370	2,6830	2,4820	149.907	,00
20/2/2015	2,4550	-0,73%	2,4730	2,5280	2,3730	105.696	,00
19/2/2015	2,4730	2,23%	2,4640	2,5730	2,3640	322.373	,00
18/2/2015	2,4190	-2,89%	2,6190	2,6190	2,4100	124.444	,00
17/2/2015	2,4910	2,98%	2,3100	2,4910	2,3100	113.778	,00
16/2/2015	2,4190	-3,28%	2,3730	2,4190	2,3370	90.995	,00
13/2/2015	2,5010	6,61%	2,4550	2,5550	2,4010	142.151	,00
12/2/2015	2,3460	7,96%	2,1820	2,3460	2,1820	71.702	,00
11/2/2015	2,1730	-2,47%	2,1190	2,1730	2,0730	45.775	,00
10/2/2015	2,2280	8,42%	2,1100	2,2280	2,0460	102.446	,00
09/2/2015	2,0550	-1,30%	2,0460	2,0640	1,9550	31.440	,00
06/2/2015	2,0820	-2,57%	2,1550	2,1550	2,0460	30.412	,00
05/2/2015	2,1370	-5,61%	2,0190	2,1550	2,0190	103.633	,00
04/2/2015	2,2640	0,00%	2,1550	2,2730	2,1280	98.052	,00
03/2/2015	2,2640	17,43%	1,9550	2,2640	1,9550	148.377	,00
02/2/2015	1,9280	0,00%	1,9820	2,0190	1,9100	64.959	,00
30/1/2015	1,9280	0,00%	1,9280	1,9640	1,8730	113.882	,00
29/1/2015	1,9280	5,99%	1,8190	1,9280	1,8190	61.973	,00
28/1/2015	1,8190	-3,81%	1,7820	1,8550	1,7100	154.806	,00
27/1/2015	1,8910	-1,92%	1,9280	1,9730	1,8000	81.532	,00
26/1/2015	1,9280	4,44%	1,7910	1,9280	1,7280	73.848	,00
23/1/2015	1,8460	9,17%	1,7280	1,8460	1,7280	122.188	,00
22/1/2015	1,6910	1,08%	1,7100	1,7280	1,6730	42.354	,00
21/1/2015	1,6730	-3,18%	1,6730	1,7100	1,6550	25.750	,00
20/1/2015	1,7280	1,05%	1,7100	1,7730	1,7100	34.349	,00
19/1/2015	1,7100	4,46%	1,6000	1,7190	1,5910	47.004	,00
16/1/2015	1,6370	-1,09%	1,6280	1,6550	1,5910	51.659	,00
15/1/2015	1,6550	-2,13%	1,6910	1,7190	1,6460	52.696	,00
14/1/2015	1,6910	-3,15%	1,7460	1,7730	1,6910	57.847	,00
13/1/2015	1,7460	1,04%	1,7190	1,8000	1,7190	92.589	,00
12/1/2015	1,7280	6,14%	1,6460	1,7460	1,6370	101.436	,00
09/1/2015	1,6280	1,75%	1,6000	1,6460	1,6000	65.479	,00
08/1/2015	1,6000	-1,17%	1,6550	1,6730	1,5460	65.801	,00
07/1/2015	1,6190	-3,75%	1,6370	1,6820	1,6100	64.799	,00
05/1/2015	1,6820	-3,67%	1,7280	1,7370	1,6820	43.052	,00
02/1/2015	1,7460	2,11%	1,7460	1,7910	1,7280	54.519	,00
31/12/2014	1,7100	-1,04%	1,7100	1,7550	1,7000	61.958	,00
30/12/2014	1,7280	-2,04%	1,7460	1,8100	1,7280	42.833	,00
29/12/2014	1,7640	-8,93%	1,7100	1,8280	1,6190	171.130	,00
23/12/2014	1,9370	-6,56%	2,0280	2,0460	1,9280	137.077	,00
22/12/2014	2,0730	-0,86%	2,0910	2,1010	2,0190	129.014	,00
19/12/2014	2,0910	-0,48%	2,0550	2,1010	2,0100	132.880	,00
18/12/2014	2,1010	2,69%	1,9730	2,1010	1,9100	118.334	,00
17/12/2014	2,0460	2,76%	1,9820	2,0460	1,9730	183.650	,00
16/12/2014	1,9910	2,31%	1,9190	1,9910	1,9100	69.905	,00
15/12/2014	1,9460	2,42%	1,9000	1,9460	1,8730	130.017	,00
12/12/2014	1,9000	0,96%	1,8460	1,9190	1,7820	218.675	,00
11/12/2014	1,8820	-8,82%	2,0100	2,0910	1,8100	242.952	,00
10/12/2014	2,0640	0,88%	2,0000	2,0640	1,8820	243.727	,00
09/12/2014	2,0460	-17,86%	2,3820	2,3820	1,9820	314.965	,00
08/12/2014	2,4910	0,00%	2,4910	2,6100	2,4820	274.443	,00
05/12/2014	2,4910	9,59%	2,3100	2,4910	2,3000	290.404	,00
04/12/2014	2,2730	-4,21%	2,3730	2,4190	2,2730	195.802	,00
03/12/2014	2,3730	-0,38%	2,3190	2,4100	2,3190	133.433	,00
02/12/2014	2,3820	3,97%	2,2910	2,3820	2,2820	75.581	,00
01/12/2014	2,2910	-1,97%	2,3370	2,3370	2,2640	90.728	,00
28/11/2014	2,3370	0,00%	2,3000	2,4010	2,2550	85.659	,00
27/11/2014	2,3370	-4,81%	2,4010	2,4010	2,2820	97.839	,00
26/11/2014	2,4550	-1,45%	2,5100	2,5100	2,3730	73.168	,00
25/11/2014	2,4910	-2,16%	2,4730	2,5460	2,4370	56.667	,00
24/11/2014	2,5460	0,00%	2,5460	2,5830	2,4730	96.089	,00
21/11/2014	2,5460	0,00%	2,5280	2,5730	2,5010	153.722	,00
20/11/2014	2,5460	1,07%	2,4910	2,5460	2,4640	119.904	,00
19/11/2014	2,5190	3,36%	2,4460	2,5280	2,4190	134.663	,00
18/11/2014	2,4370	5,09%	2,3190	2,4370	2,2730	94.131	,00
17/11/2014	2,3190	0,00%	2,2730	2,3190	2,2370	80.090	,00
14/11/2014	2,3190	4,08%	2,2190	2,3550	2,1910	230.187	,00
13/11/2014	2,2280	1,69%	2,1910	2,2280	2,1010	95.405	,00
12/11/2014	2,1910	-3,99%	2,2100	2,2550	2,1460	133.794	,00
11/11/2014	2,2820	-1,21%	2,2820	2,2910	2,1550	119.878	,00
10/11/2014	2,3100	-0,77%	2,2550	2,3100	2,1550	130.000	,00
07/11/2014	2,3280	-2,27%	2,3640	2,3640	2,1820	133.696	,00
06/11/2014	2,3820	1,15%	2,3550	2,3820	2,2910	77.751	,00
05/11/2014	2,3550	1,95%	2,3100	2,3640	2,2460	92.298	,00
04/11/2014	2,3100	2,03%	2,2640	2,3820	2,2370	206.312	,00
03/11/2014	2,2640	8,74%	2,0280	2,2640	2,0280	177.884	,00
31/10/2014	2,0820	-0,43%	2,0910	2,1280	1,9820	147.398	,00
30/10/2014	2,0910	1,31%	2,0370	2,1010	1,8730	478.493	,00
29/10/2014	2,0640	-1,29%	2,1370	2,1550	1,9550	176.438	,00
27/10/2014	2,0910	-9,83%	2,4100	2,4910	2,0820	264.721	,00
24/10/2014	2,3190	-3,42%	2,4370	2,4370	2,3100	151.400	,00
23/10/2014	2,4010	-1,84%	2,3820	2,4190	2,3100	108.059	,00
22/10/2014	2,4460	-0,37%	2,4190	2,4550	2,3640	122.319	,00
21/10/2014	2,4550	6,74%	2,3100	2,4550	2,2370	256.814	,00
20/10/2014	2,3000	2,00%	2,2820	2,3280	2,2460	181.380	,00
17/10/2014	2,2550	6,42%	2,1730	2,2910	2,1190	389.640	,00
16/10/2014	2,1190	-0,84%	2,2100	2,2280	1,9910	250.762	,00
15/10/2014	2,1370	-14,55%	2,5010	2,5100	2,0730	440.024	,00
14/10/2014	2,5010	-5,80%	2,6100	2,6280	2,4190	100.184	,00
13/10/2014	2,6550	0,00%	2,6640	2,6640	2,6100	33.876	,00
10/10/2014	2,6550	-2,68%	2,6640	2,7010	2,6190	57.912	,00
09/10/2014	2,7280	2,06%	2,7460	2,7460	2,6550	41.608	,00
08/10/2014	2,6730	2,06%	2,5640	2,6730	2,5640	89.547	,00
07/10/2014	2,6190	-2,71%	2,6830	2,7190	2,5830	123.594	,00
06/10/2014	2,6920	-3,24%	2,7820	2,8190	2,6830	101.820	,00
03/10/2014	2,7820	0,00%	2,7280	2,7820	2,6920	63.405	,00
02/10/2014	2,7820	0,98%	2,7550	2,8370	2,6830	87.099	,00
01/10/2014	2,7550	-3,50%	2,8640	2,9010	2,7550	130.399	,00
30/9/2014	2,8550	0,00%	2,8830	2,8830	2,7550	65.987	,00
29/9/2014	2,8550	-3,09%	2,9640	2,9640	2,6830	151.472	,00
26/9/2014	2,9460	-2,42%	2,9730	2,9830	2,8830	86.327	,00
25/9/2014	3,0190	0,00%	3,0370	3,1100	2,9550	68.746	,00
24/9/2014	3,0190	0,60%	3,0010	3,0460	2,9010	177.473	,00
23/9/2014	3,0010	-1,77%	3,0460	3,0460	2,9830	63.361	,00
22/9/2014	3,0550	1,80%	3,0010	3,0550	2,9550	47.611	,00
19/9/2014	3,0010	1,56%	2,9550	3,1010	2,9370	163.986	,00
18/9/2014	2,9550	-2,99%	3,0460	3,0920	2,9370	93.542	,00
17/9/2014	3,0460	-1,49%	3,0920	3,1550	3,0280	61.015	,00
16/9/2014	3,0920	-2,28%	3,1460	3,2190	3,0920	94.589	,00
15/9/2014	3,1640	-1,71%	3,2190	3,2370	3,1280	33.953	,00
12/9/2014	3,2190	-0,83%	3,2460	3,2550	3,1830	11.424	,00
11/9/2014	3,2460	0,28%	3,2190	3,2920	3,1830	35.509	,00
10/9/2014	3,2370	-0,83%	3,2370	3,3190	3,2370	36.869	,00
09/9/2014	3,2640	-2,97%	3,3100	3,4190	3,2640	43.395	,00
08/9/2014	3,3640	1,36%	3,3370	3,3740	3,2920	30.250	,00
05/9/2014	3,3190	1,37%	3,2740	3,3370	3,2740	77.869	,00
04/9/2014	3,2740	-0,82%	3,2460	3,3100	3,2280	76.447	,00
03/9/2014	3,3010	-0,27%	3,2920	3,3370	3,2640	18.361	,00
02/9/2014	3,3100	0,55%	3,2920	3,3550	3,2460	42.730	,00
01/9/2014	3,2920	-1,88%	3,3550	3,3550	3,2830	4.043	,00
29/8/2014	3,3550	-1,61%	3,4100	3,4640	3,3370	27.041	,00
28/8/2014	3,4100	1,07%	3,3640	3,4100	3,3460	38.853	,00
27/8/2014	3,3740	-0,79%	3,4010	3,4190	3,3550	22.554	,00
26/8/2014	3,4010	2,19%	3,3830	3,4100	3,3370	20.421	,00
25/8/2014	3,3280	-1,07%	3,3460	3,4190	3,2740	28.005	,00
22/8/2014	3,3640	1,08%	3,3370	3,3920	3,2830	34.886	,00
21/8/2014	3,3280	4,56%	3,1830	3,3280	3,1640	62.996	,00
20/8/2014	3,1830	0,60%	3,1730	3,2100	3,1190	36.666	,00
19/8/2014	3,1640	1,74%	3,1370	3,1640	3,0460	34.804	,00
18/8/2014	3,1100	-3,92%	3,2010	3,2370	3,0370	42.923	,00
14/8/2014	3,2370	2,31%	3,1730	3,2460	3,1550	74.052	,00
13/8/2014	3,1640	1,74%	3,1100	3,1730	3,1100	27.645	,00
12/8/2014	3,1100	-1,14%	3,1640	3,2100	3,1100	52.981	,00
11/8/2014	3,1460	0,58%	3,1640	3,2740	3,0730	63.325	,00
08/8/2014	3,1280	-3,64%	3,2010	3,2280	3,0460	113.964	,00
07/8/2014	3,2460	-2,20%	3,2830	3,3100	3,1830	70.296	,00
06/8/2014	3,3190	-1,63%	3,3280	3,3740	3,1280	87.310	,00
05/8/2014	3,3740	-2,85%	3,4100	3,4920	3,3370	35.795	,00
04/8/2014	3,4730	-0,29%	3,5550	3,5550	3,4190	21.622	,00
01/8/2014	3,4830	-1,02%	3,4830	3,5370	3,4280	27.603	,00
31/7/2014	3,5190	-0,76%	3,5370	3,5460	3,4640	22.766	,00
30/7/2014	3,5460	-2,02%	3,6370	3,6370	3,5370	34.358	,00
29/7/2014	3,6190	0,00%	3,5740	3,6640	3,5190	25.415	,00
28/7/2014	3,6190	0,25%	3,6100	3,7100	3,5830	36.930	,00
25/7/2014	3,6100	2,32%	3,5280	3,6550	3,5280	102.703	,00
24/7/2014	3,5280	3,19%	3,5010	3,5280	3,3740	52.454	,00
23/7/2014	3,4190	-1,04%	3,3920	3,4920	3,3920	34.983	,00
22/7/2014	3,4550	4,95%	3,2920	3,4920	3,2920	47.224	,00
21/7/2014	3,2920	-2,14%	3,3190	3,3460	3,2460	41.541	,00
18/7/2014	3,3640	-1,61%	3,3920	3,4550	3,2920	50.728	,00
17/7/2014	3,4190	-1,84%	3,4370	3,4830	3,4100	22.404	,00
16/7/2014	3,4830	0,00%	3,4370	3,5370	3,4370	21.847	,00
15/7/2014	3,4830	1,60%	3,4280	3,4920	3,4280	14.812	,00
14/7/2014	3,4280	0,26%	3,4010	3,4730	3,4010	40.680	,00
11/7/2014	3,4190	0,00%	3,4190	3,4920	3,3740	20.296	,00
10/7/2014	3,4190	-2,34%	3,5010	3,5370	3,3370	69.465	,00
09/7/2014	3,5010	0,52%	3,4830	3,5100	3,3740	45.544	,00
08/7/2014	3,4830	0,52%	3,4380	3,5540	3,3760	96.416	,00
07/7/2014	3,4650	-0,74%	3,5000	3,5360	3,4560	26.556	,00
04/7/2014	3,4910	-1,27%	3,5540	3,5800	3,4830	27.406	,00
03/7/2014	3,5360	-1,72%	3,5980	3,6070	3,5360	40.347	,00
02/7/2014	3,5980	0,73%	3,5980	3,6250	3,5180	60.727	,00
01/7/2014	3,5720	1,02%	3,5890	3,6070	3,5090	64.481	,00
30/6/2014	3,5360	3,66%	3,4030	3,5630	3,4030	53.078	,00
27/6/2014	3,4110	-2,07%	3,4650	3,5000	3,3580	71.287	,00
26/6/2014	3,4830	1,31%	3,4650	3,5630	3,4470	32.020	,00
25/6/2014	3,4380	-2,27%	3,4830	3,5800	3,4290	117.677	,00
24/6/2014	3,5180	-3,19%	3,6160	3,7050	3,5180	147.491	,00
23/6/2014	3,6340	-3,30%	3,7140	3,7670	3,5980	108.637	,00
20/6/2014	3,7580	4,45%	3,6600	3,7580	3,6510	151.556	,00
19/6/2014	3,5980	1,50%	3,5800	3,6510	3,5450	86.956	,00
18/6/2014	3,5450	3,65%	3,4200	3,5450	3,4030	45.786	,00
17/6/2014	3,4200	-1,30%	3,5270	3,5270	3,3850	52.574	,00
16/6/2014	3,4650	-2,50%	3,5540	3,6250	3,4650	56.119	,00
13/6/2014	3,5540	-4,54%	3,7670	3,7670	3,5540	73.229	,00
12/6/2014	3,7230	-0,45%	3,7490	3,7850	3,7050	69.650	,00
11/6/2014	3,7400	-0,24%	3,7670	3,8110	3,6870	117.787	,00
10/6/2014	3,7490	-0,48%	3,7670	3,7670	3,6780	95.330	,00
06/6/2014	3,7670	1,67%	3,7400	3,7670	3,6600	80.197	,00
05/6/2014	3,7050	0,00%	3,7310	3,7940	3,6600	92.038	,00
04/6/2014	3,7050	1,23%	3,6780	3,7230	3,6430	52.416	,00
03/6/2014	3,6600	-1,90%	3,7580	3,7580	3,6430	48.114	,00
02/6/2014	3,7310	-1,66%	3,7850	3,9000	3,6340	112.085	,00
30/5/2014	3,7940	2,40%	3,6430	3,7940	3,6160	174.233	,00
29/5/2014	3,7050	-1,88%	3,7310	3,7760	3,5720	113.558	,00
28/5/2014	3,7760	4,69%	3,6250	3,7760	3,6160	98.624	,00
27/5/2014	3,6070	0,75%	3,5450	3,6600	3,5450	65.115	,00
26/5/2014	3,5800	6,04%	3,4830	3,5800	3,4110	86.249	,00
23/5/2014	3,3760	1,32%	3,3490	3,4830	3,3050	115.741	,00
22/5/2014	3,3320	0,00%	3,3760	3,4200	3,2870	74.009	,00
21/5/2014	3,3320	-2,57%	3,3760	3,4380	3,3140	97.010	,00
20/5/2014	3,4200	0,00%	3,2600	3,4290	3,2160	68.028	,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.%