Συνεχης ενημερωση

    ΓΕΚ ΤΕΡΝΑ Α.Ε. ΣΥΜ/ΧΩΝ ΑΚΙΝΗΤΩΝ ΚΑΤΑΣ/ΩΝ (ΓΕΚΤΕΡΝΑ)

    5,9500

    -0,2100 (-3,41%)

    • Άνοιγμα 6,2000
    • Υψηλό 6,2200
    • Χαμηλό 5,9500
    • Όγκος 471.762
    • Τζίρος 2.826.875 €
    • Πράξεις 693
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    29/5/2020 5,9500 -3,41% 6,2000 6,2200 5,9500 471.762 2.826.875,82
    28/5/2020 6,1600 -2,53% 6,3200 6,3900 6,1600 153.546 965.227,62
    27/5/2020 6,3200 5,16% 6,0600 6,3300 6,0200 219.716 1.360.774,83
    26/5/2020 6,0100 -2,12% 6,1400 6,1800 5,9900 145.358 876.344,49
    25/5/2020 6,1400 0,66% 6,2000 6,2100 6,0800 71.389 439.683,43
    22/5/2020 6,1000 0,00% 6,0000 6,2700 5,9600 98.379 602.253,85
    21/5/2020 6,1000 -2,87% 6,2600 6,2800 6,0700 91.868 566.783,46
    20/5/2020 6,2800 4,67% 6,0600 6,3000 5,9200 159.178 982.885,83
    19/5/2020 6,0000 -2,28% 6,2400 6,2700 5,9100 91.441 550.438,24
    18/5/2020 6,1400 0,16% 6,1300 6,2400 6,1300 58.375 361.710,48
    15/5/2020 6,1300 3,90% 5,9900 6,1800 5,9600 221.381 1.347.782,15
    14/5/2020 5,9000 2,79% 5,7400 5,9600 5,6500 143.365 836.440,67
    13/5/2020 5,7400 -0,86% 5,6800 5,7400 5,6100 49.470 281.604,75
    12/5/2020 5,7900 0,35% 5,8600 5,8600 5,5200 83.352 476.904,57
    11/5/2020 5,7700 -3,83% 5,9000 6,0500 5,7700 68.857 406.441,74
    08/5/2020 6,0000 3,45% 5,9200 6,0000 5,7600 101.471 598.692,49
    07/5/2020 5,8000 7,21% 5,5200 5,8400 5,3900 138.435 788.521,27
    06/5/2020 5,4100 -3,22% 5,5500 5,6600 5,4100 65.361 362.977,90
    05/5/2020 5,5900 3,14% 5,5600 5,6600 5,4900 99.604 556.504,45
    04/5/2020 5,4200 -6,87% 5,7500 5,7500 5,4000 221.081 1.219.469,41
    30/4/2020 5,8200 -3,00% 6,0000 6,0700 5,8200 132.659 783.661,79
    29/4/2020 6,0000 -0,17% 6,1100 6,1100 5,9600 125.714 757.987,00
    28/4/2020 6,0100 -3,22% 6,2300 6,3800 5,9900 244.571 1.507.063,12
    27/4/2020 6,2100 5,79% 5,9600 6,2100 5,9100 185.755 1.126.058,93
    24/4/2020 5,8700 -0,34% 5,7000 5,9500 5,7000 72.776 425.562,18
    23/4/2020 5,8900 3,33% 5,6000 5,8900 5,6000 88.538 512.306,77
    22/4/2020 5,7000 3,64% 5,6000 5,7300 5,5700 92.360 523.098,26
    21/4/2020 5,5000 -4,68% 5,7000 5,9400 5,5000 126.195 715.292,70
    16/4/2020 5,7700 3,96% 5,6200 5,8000 5,5600 96.393 549.955,37
    15/4/2020 5,5500 -4,15% 5,6300 5,7400 5,5000 126.920 714.691,57
    14/4/2020 5,7900 4,89% 5,5900 5,7900 5,4500 149.397 844.414,58
    09/4/2020 5,5200 -0,90% 5,6800 5,7500 5,2800 219.823 1.216.951,50
    08/4/2020 5,5700 0,36% 5,5500 5,7500 5,3700 169.451 947.139,98
    07/4/2020 5,5500 0,91% 5,5600 5,7500 5,5400 310.178 1.754.730,71
    06/4/2020 5,5000 10,00% 5,1200 5,5000 5,1200 199.978 1.064.560,27
    03/4/2020 5,0000 1,32% 4,9200 5,0800 4,8750 74.800 372.653,24
    02/4/2020 4,9350 1,65% 4,9000 5,0200 4,7600 106.877 523.105,14
    01/4/2020 4,8550 -5,91% 4,9400 5,1400 4,8550 117.265 578.174,16
    31/3/2020 5,1600 -1,15% 5,4000 5,5800 5,1300 209.595 1.121.555,64
    30/3/2020 5,2200 1,36% 5,1500 5,3300 5,0000 71.823 373.561,85
    27/3/2020 5,1500 -6,53% 5,3800 5,4900 5,1000 173.211 912.362,17
    26/3/2020 5,5100 7,20% 5,1800 5,6500 5,0400 418.665 2.187.337,22
    24/3/2020 5,1400 11,98% 4,8600 5,2600 4,8600 8.110.829 39.020.056,95
    23/3/2020 4,5900 -8,57% 4,9200 4,9900 4,1600 133.593 620.870,61
    20/3/2020 5,0200 6,58% 4,9900 5,1500 4,8600 273.423 1.369.333,07
    19/3/2020 4,7100 5,61% 4,6700 4,9400 4,5400 192.885 907.969,89
    18/3/2020 4,4600 -0,67% 4,1600 4,4600 3,9500 264.079 1.115.001,66
    17/3/2020 4,4900 17,85% 4,0500 4,4900 3,7050 305.924 1.225.797,67
    16/3/2020 3,8100 -13,01% 4,3000 4,3000 3,7900 143.423 557.042,87
    13/3/2020 4,3800 3,30% 4,5100 4,6500 4,2600 241.592 1.080.482,18
    12/3/2020 4,2400 -11,76% 4,4000 4,5450 4,1800 254.776 1.106.540,25
    11/3/2020 4,8050 -2,83% 4,7600 5,1400 4,4900 240.164 1.151.158,98
    10/3/2020 4,9450 15,00% 4,7000 5,1500 4,7000 463.773 2.298.468,31
    09/3/2020 4,3000 -26,87% 5,2200 5,2200 4,3000 633.450 3.011.581,26
    06/3/2020 5,8800 -10,09% 5,8800 5,8800 5,8800 1.716.389,40
    05/3/2020 6,5400 -7,89% 7,1000 7,1900 6,3100 170.106 1.134.625,09
    04/3/2020 7,1000 5,03% 6,7600 7,2400 6,6500 182.486 1.287.000,04
    03/3/2020 6,7600 11,92% 6,4400 6,9600 6,4200 142.954 954.519,96
    28/2/2020 6,0400 -10,12% 6,3200 6,5500 5,9000 356.876 2.215.709,24
    27/2/2020 6,7200 -4,27% 7,0000 7,0700 6,4100 222.198 1.493.985,26
    26/2/2020 7,0200 -4,75% 7,0600 7,3000 7,0100 143.500 1.018.406,87
    25/2/2020 7,3700 5,14% 7,0100 7,4700 6,9400 133.799 961.735,95
    24/2/2020 7,0100 -13,56% 7,7100 7,8400 6,9700 274.750 2.004.830,22
    21/2/2020 8,1100 -2,29% 8,2400 8,2400 8,0400 86.514 703.163,22
    20/2/2020 8,3000 1,34% 8,2000 8,3600 8,1600 30.962 255.946,92
    19/2/2020 8,1900 0,24% 8,2300 8,2300 8,1400 16.093 131.436,43
    18/2/2020 8,1700 -0,97% 8,2900 8,2900 8,1300 17.389 142.236,18
    17/2/2020 8,2500 0,00% 8,2400 8,2700 8,1500 51.136 421.250,06
    14/2/2020 8,2500 0,61% 8,1800 8,2900 8,1600 18.068 148.697,16
    13/2/2020 8,2000 0,74% 8,1300 8,2000 7,9600 54.903 442.864,27
    12/2/2020 8,1400 -1,93% 8,2500 8,3600 8,1400 52.261 431.924,29
    11/2/2020 8,3000 0,97% 8,2600 8,3400 8,1300 39.264 323.682,56
    10/2/2020 8,2200 -0,96% 8,3000 8,3200 8,1000 54.654 447.217,23
    07/2/2020 8,3000 0,00% 8,3000 8,3400 8,2100 35.764 297.142,75
    06/2/2020 8,3000 -0,95% 8,4400 8,4600 8,2600 30.646 255.717,45
    05/2/2020 8,3800 2,20% 8,2800 8,4300 8,2200 40.788 340.371,88
    04/2/2020 8,2000 2,37% 8,0100 8,2400 8,0100 48.172 391.719,63
    03/2/2020 8,0100 -4,19% 8,2000 8,2000 7,9800 56.984 459.642,14
    30/1/2020 8,3600 -2,11% 8,5700 8,5700 8,2300 77.229 642.485,88
    29/1/2020 8,5400 -2,95% 8,8000 8,8100 8,5400 76.179 658.367,97
    28/1/2020 8,8000 3,04% 8,6300 8,9300 8,5200 112.966 986.554,22
    27/1/2020 8,5400 1,18% 8,3300 8,6000 8,2600 46.099 388.616,20
    24/1/2020 8,4400 2,43% 8,2600 8,4400 8,2400 99.257 824.475,11
    23/1/2020 8,2400 -0,72% 8,2000 8,2400 8,1800 42.155 346.129,85
    22/1/2020 8,3000 -0,60% 8,3500 8,4700 8,2000 217.105 1.807.288,11
    21/1/2020 8,3500 5,70% 7,9300 8,3500 7,8000 131.318 1.067.524,71
    20/1/2020 7,9000 0,51% 7,9000 7,9000 7,7600 119.811 941.878,52
    17/1/2020 7,8600 0,77% 7,8100 7,8600 7,7200 65.713 511.575,48
    16/1/2020 7,8000 0,13% 7,8100 7,8500 7,7500 123.964 965.433,21
    15/1/2020 7,7900 -0,76% 7,8500 7,9000 7,7900 99.143 773.943,31
    14/1/2020 7,8500 1,42% 7,7700 7,8500 7,6600 83.506 648.433,75
    13/1/2020 7,7400 -0,51% 7,7800 7,8500 7,7200 62.802 487.661,94
    10/1/2020 7,7800 -1,27% 7,8100 7,8700 7,7700 138.035 1.078.574,59
    09/1/2020 7,8800 1,68% 7,8000 7,9400 7,7500 140.472 1.101.804,94
    08/1/2020 7,7500 0,39% 7,5000 7,7600 7,4700 191.623 1.460.874,66
    07/1/2020 7,7200 -0,13% 7,7900 7,7900 7,6600 110.145 850.059,21
    03/1/2020 7,7300 -1,40% 7,8400 7,8400 7,6500 141.247 1.090.569,68
    02/1/2020 7,8400 3,57% 7,6000 7,8400 7,5000 169.478 1.295.319,16
    31/12/2019 7,5700 -0,13% 7,5900 7,7000 7,5700 103.997 792.172,22
    30/12/2019 7,5800 1,88% 7,6900 7,6900 7,4800 134.681 1.015.961,10
    27/12/2019 7,4400 3,05% 7,2500 7,4400 7,2500 68.495 504.832,77
    23/12/2019 7,2200 4,34% 6,8800 7,2200 6,8800 2.167.262 13.105.497,66
    20/12/2019 6,9200 -3,49% 7,1700 7,2000 6,9200 210.436 1.471.683,01
    19/12/2019 7,1700 1,13% 7,0000 7,1800 7,0000 93.072 661.642,38
    18/12/2019 7,0900 1,29% 7,0200 7,0900 6,9700 134.516 943.827,26
    17/12/2019 7,0000 1,74% 6,9800 7,0400 6,9000 99.409 694.139,98
    16/12/2019 6,8800 -0,29% 6,8800 6,9600 6,7700 134.751 922.467,21
    13/12/2019 6,9000 1,77% 6,8300 7,0300 6,7600 212.761 1.476.628,29
    12/12/2019 6,7800 -0,15% 6,8400 6,8400 6,6600 68.077 459.905,78
    11/12/2019 6,7900 2,26% 6,6300 6,8200 6,6300 84.511 570.850,11
    10/12/2019 6,6400 0,00% 6,5600 6,7500 6,5600 135.723 904.519,86
    09/12/2019 6,6400 -3,77% 6,9300 6,9300 6,6000 117.454 786.566,96
    06/12/2019 6,9000 0,73% 6,8600 6,9000 6,7500 99.369 678.266,81
    05/12/2019 6,8500 -1,30% 6,9800 7,0000 6,7500 173.866 1.189.380,67
    04/12/2019 6,9400 0,14% 7,0000 7,0000 6,8900 305.922 2.094.787,18
    03/12/2019 6,9300 -2,12% 7,1000 7,1000 6,9300 96.092 670.680,53
    02/12/2019 7,0800 -0,42% 7,0200 7,1500 7,0200 48.331 343.709,49
    29/11/2019 7,1100 0,42% 7,0200 7,1100 7,0000 44.047 310.955,62
    28/11/2019 7,0800 0,14% 7,0300 7,0900 7,0100 25.461 179.599,20
    27/11/2019 7,0700 0,14% 7,0700 7,0900 7,0500 28.855 204.007,78
    26/11/2019 7,0600 0,57% 6,9500 7,0600 6,9400 140.092 985.729,49
    25/11/2019 7,0200 1,15% 6,9400 7,0300 6,8700 92.361 646.163,28
    22/11/2019 6,9400 0,00% 6,9400 6,9400 6,8400 47.540 328.028,80
    21/11/2019 6,9400 0,58% 6,9000 6,9500 6,8700 59.778 413.011,28
    20/11/2019 6,9000 0,15% 6,9200 6,9400 6,8200 76.840 529.418,09
    19/11/2019 6,8900 0,44% 6,9200 6,9200 6,7100 99.688 682.752,65
    18/11/2019 6,8600 1,03% 6,8000 6,9000 6,8000 70.934 485.997,47
    15/11/2019 6,7900 -0,15% 6,8000 6,9000 6,7300 74.479 504.677,92
    14/11/2019 6,8000 0,89% 6,7100 6,8200 6,7000 359.007 2.432.287,29
    13/11/2019 6,7400 -0,15% 6,7000 6,8000 6,6500 86.818 582.829,16
    12/11/2019 6,7500 1,96% 6,5700 6,7500 6,5700 38.717 258.156,40
    11/11/2019 6,6200 -1,78% 6,8000 6,8000 6,6200 47.263 316.311,58
    08/11/2019 6,7400 0,45% 6,7200 6,8000 6,7200 30.643 207.073,38
    07/11/2019 6,7100 -0,15% 6,7100 6,8000 6,6400 20.543 138.171,18
    06/11/2019 6,7200 -1,18% 6,6900 6,7800 6,6600 36.511 244.783,63
    05/11/2019 6,8000 -0,44% 6,8300 6,8300 6,6800 48.114 325.059,76
    04/11/2019 6,8300 0,44% 6,8700 6,8700 6,7600 25.295 172.251,60
    01/11/2019 6,8000 -0,29% 6,7700 6,8600 6,7700 23.130 157.301,87
    31/10/2019 6,8200 -0,29% 6,8800 6,9600 6,7200 75.782 518.591,88
    30/10/2019 6,8400 -0,73% 6,8400 6,8700 6,7600 28.291 192.951,11
    29/10/2019 6,8900 0,15% 6,9000 6,9500 6,8300 19.870 136.693,73
    25/10/2019 6,8800 1,62% 6,5700 6,9500 6,5700 71.876 491.750,95
    24/10/2019 6,7700 0,30% 6,7500 6,7900 6,6800 36.652 246.649,62
    23/10/2019 6,7500 0,75% 6,7100 6,7500 6,6700 92.968 623.846,50
    22/10/2019 6,7000 0,75% 6,6100 6,7000 6,6100 48.835 325.952,24
    21/10/2019 6,6500 0,00% 6,7000 6,7000 6,6300 31.684 211.139,02
    18/10/2019 6,6500 0,76% 6,7800 6,7800 6,5500 61.546 409.000,47
    17/10/2019 6,6000 -0,15% 6,6800 6,8000 6,5500 47.204 314.006,07
    16/10/2019 6,6100 0,15% 6,6000 6,6500 6,5300 68.769 453.454,47
    15/10/2019 6,6000 -0,75% 6,6500 6,6800 6,5700 70.829 469.567,93
    14/10/2019 6,6500 0,15% 6,7000 6,7000 6,5000 73.118 483.234,63
    11/10/2019 6,6400 2,31% 6,4900 6,6600 6,4500 135.195 887.054,41
    10/10/2019 6,4900 -0,15% 6,5000 6,5100 6,4400 56.024 363.318,65
    09/10/2019 6,5000 1,09% 6,4600 6,5000 6,4500 57.703 373.589,03
    08/10/2019 6,4300 -0,31% 6,3400 6,4700 6,3400 80.352 516.449,94
    07/10/2019 6,4500 0,00% 6,3500 6,4500 6,3500 126.789 811.007,36
    04/10/2019 6,4500 -0,46% 6,3600 6,6400 6,3100 210.291 1.354.720,41
    03/10/2019 6,4800 -1,52% 6,3600 6,5500 6,3600 143.510 924.034,78
    02/10/2019 6,5800 -1,05% 6,3900 6,5800 6,3200 81.252 528.480,95
    01/10/2019 6,6500 -0,15% 6,5800 6,6800 6,5500 74.069 493.419,63
    30/9/2019 6,6600 0,45% 6,6000 6,7400 6,6000 109.160 728.205,50
    27/9/2019 6,6300 2,00% 6,5600 6,6500 6,5200 251.557 1.663.342,46
    26/9/2019 6,5000 0,00% 6,4900 6,5300 6,4700 43.236 280.973,38
    25/9/2019 6,5000 -0,76% 6,4900 6,5400 6,2500 136.008 879.612,97
    24/9/2019 6,5500 1,08% 6,4800 6,5800 6,4300 207.975 1.355.717,05
    23/9/2019 6,4800 -0,46% 6,4600 6,5100 6,4000 68.292 440.827,09
    20/9/2019 6,5100 0,15% 6,5200 6,5300 6,4800 219.880 1.429.549,92
    19/9/2019 6,5000 0,00% 6,4400 6,5100 6,4200 126.233 819.224,77
    18/9/2019 6,5000 0,46% 6,4800 6,5500 6,4700 125.583 816.414,70
    17/9/2019 6,4700 -0,46% 6,4100 6,5000 6,4000 116.780 754.531,08
    16/9/2019 6,5000 2,85% 6,3400 6,5000 6,2300 138.491 888.094,12
    13/9/2019 6,3200 1,12% 6,1400 6,3600 6,1400 51.620 325.373,69
    12/9/2019 6,2500 0,32% 6,2000 6,3400 6,2000 27.107 169.570,31
    11/9/2019 6,2300 0,00% 6,1900 6,2600 6,1900 70.146 436.205,41
    10/9/2019 6,2300 -0,16% 6,1700 6,2600 6,1600 48.666 302.433,96
    09/9/2019 6,2400 -0,48% 6,2200 6,3800 6,1700 35.150 218.742,74
    06/9/2019 6,2700 -0,63% 6,2800 6,3400 6,1700 110.791 691.237,62
    05/9/2019 6,3100 1,94% 6,1700 6,3500 6,1300 129.690 803.055,26
    04/9/2019 6,1900 -0,96% 6,2500 6,3400 6,1400 85.284 532.493,05
    03/9/2019 6,2500 -0,48% 6,1900 6,2900 6,1700 30.439 189.927,23
    02/9/2019 6,2800 -1,10% 6,1700 6,3600 6,1700 32.308 203.520,40
    30/8/2019 6,3500 1,28% 6,2100 6,3500 6,2100 57.386 362.072,22
    29/8/2019 6,2700 2,79% 6,0800 6,3300 6,0800 93.202 580.809,79
    28/8/2019 6,1000 0,49% 5,9800 6,1400 5,9600 63.542 384.920,24
    27/8/2019 6,0700 -0,49% 6,1000 6,1600 5,9700 57.364 346.669,83
    26/8/2019 6,1000 -1,29% 6,0900 6,1600 6,0100 58.267 354.996,80
    23/8/2019 6,1800 -0,32% 6,1600 6,2500 6,0300 101.615 628.142,78
    22/8/2019 6,2000 0,00% 6,2500 6,2500 6,0800 130.586 808.195,43
    21/8/2019 6,2000 -1,43% 6,2100 6,2900 6,1200 64.542 400.734,08
    20/8/2019 6,2900 0,48% 6,2600 6,3800 6,1600 52.000 326.412,05
    19/8/2019 6,2600 5,21% 6,0000 6,3100 5,9500 91.809 569.240,29
    16/8/2019 5,9500 -0,83% 5,9200 5,9900 5,8200 81.286 478.062,32
    14/8/2019 6,0000 -1,32% 6,1200 6,1200 5,8800 116.035 694.366,35
    13/8/2019 6,0800 -1,30% 6,0300 6,1200 5,8700 116.125 698.015,94
    12/8/2019 6,1600 -0,96% 6,2100 6,2200 5,9400 59.196 360.092,96
    09/8/2019 6,2200 -0,32% 6,2000 6,2500 6,0900 27.471 169.944,18
    08/8/2019 6,2400 0,81% 6,2000 6,2400 6,0400 48.142 295.717,97
    07/8/2019 6,1900 -0,64% 6,1900 6,3100 6,0200 69.510 429.213,20
    06/8/2019 6,2300 -1,11% 6,2000 6,2700 6,0600 81.911 506.226,96
    05/8/2019 6,3000 -1,56% 6,3000 6,4000 6,0800 118.041 739.086,59
    02/8/2019 6,4000 -0,78% 6,4100 6,5000 6,3800 48.978 315.666,15
    01/8/2019 6,4500 0,47% 6,4200 6,5000 6,4100 21.636 139.883,01
    31/7/2019 6,4200 -0,93% 6,4400 6,4900 6,4000 58.317 376.114,90
    30/7/2019 6,4800 -1,52% 6,6000 6,6000 6,4500 68.897 447.417,06
    29/7/2019 6,5800 -0,60% 6,6000 6,7700 6,5400 55.968 372.502,91
    26/7/2019 6,6200 0,61% 6,5800 6,6700 6,5000 60.712 399.332,06
    25/7/2019 6,5800 0,61% 6,5000 7,0000 6,5000 168.790 1.140.718,40
    24/7/2019 6,5400 5,14% 6,2200 6,6400 6,2000 185.703 1.212.049,39
    23/7/2019 6,2200 1,80% 6,1200 6,2300 6,0800 83.060 513.017,51
    22/7/2019 6,1100 1,83% 6,0400 6,1200 5,9100 65.467 397.139,81
    19/7/2019 6,0000 -1,64% 6,1000 6,1000 5,9700 58.818 352.392,91
    18/7/2019 6,1000 -0,81% 6,1500 6,2000 6,0400 43.598 268.070,67
    17/7/2019 6,1500 2,84% 6,0400 6,1500 6,0200 43.496 264.876,76
    16/7/2019 5,9800 -0,99% 6,0400 6,0800 5,9200 55.414 331.697,75
    15/7/2019 6,0400 -3,36% 6,2100 6,2500 5,9600 114.187 691.191,41
    12/7/2019 6,2500 0,81% 6,2000 6,3000 6,0600 160.507 994.486,41
    11/7/2019 6,2000 6,53% 5,8400 6,2500 5,8400 200.926 1.226.523,83
    10/7/2019 5,8200 4,49% 5,6000 5,8900 5,5400 385.254 2.176.090,97
    09/7/2019 5,5700 -3,97% 5,8000 5,8000 5,5500 220.953 1.249.256,62
    08/7/2019 5,8000 1,93% 5,7000 5,8000 5,6100 144.390 829.331,95
    05/7/2019 5,6900 -0,87% 5,7500 5,7500 5,6100 108.937 618.831,44
    04/7/2019 5,7400 0,88% 5,7100 5,7400 5,6500 201.180 1.143.696,20
    03/7/2019 5,6900 -0,18% 5,6600 5,7500 5,6500 131.620 749.282,75
    02/7/2019 5,7000 0,35% 5,7200 5,7200 5,6400 47.959 272.197,58
    01/7/2019 5,6800 1,25% 5,6800 5,6800 5,5400 93.266 522.847,63
    28/6/2019 5,6100 1,26% 5,5800 5,6700 5,5400 72.234 405.080,55
    27/6/2019 5,5400 0,36% 5,5300 5,5900 5,4400 146.781 814.424,05
    26/6/2019 5,5200 1,85% 5,3500 5,5200 5,3500 146.215 801.637,25
    25/6/2019 5,4200 0,74% 5,4200 5,4300 5,3300 82.528 444.667,31
    24/6/2019 5,3800 1,32% 5,3100 5,4000 5,2600 96.726 516.141,59
    21/6/2019 5,3100 4,53% 5,0500 5,3100 4,9700 191.705 990.671,53
    20/6/2019 5,0800 -0,39% 5,1800 5,1800 5,0400 50.577 257.338,86
    19/6/2019 5,1000 -1,73% 5,1900 5,2300 5,0900 50.365 259.563,36
    18/6/2019 5,1900 1,37% 5,1200 5,2000 5,0100 115.540 595.167,59
    14/6/2019 5,1200 -1,16% 5,1800 5,1900 5,1000 52.252 269.039,01
    13/6/2019 5,1800 0,78% 5,1400 5,1800 5,0800 50.801 261.871,52
    12/6/2019 5,1400 0,19% 5,1300 5,1800 5,0700 65.498 335.755,09
    11/6/2019 5,1300 -1,16% 5,1900 5,2400 5,1200 113.585 587.289,40
    10/6/2019 5,1900 4,22% 4,9450 5,1900 4,9450 140.269 718.969,15
    07/6/2019 4,9800 -1,39% 5,0200 5,0800 4,9800 201.409 1.008.364,35
    06/6/2019 5,0500 -0,39% 5,1400 5,2000 4,9850 108.168 552.849,16
    05/6/2019 5,0700 0,40% 5,0500 5,1200 5,0500 351.143 1.781.624,02
    04/6/2019 5,0500 -0,98% 5,1900 5,1900 5,0500 106.469 543.344,10
    03/6/2019 5,1000 1,39% 5,0900 5,2000 5,0300 139.629 716.298,29
    31/5/2019 5,0300 -0,20% 5,0400 5,1200 4,9450 219.791 1.101.726,24
    30/5/2019 5,0400 -1,56% 5,0700 5,1100 5,0400 254.141 1.288.843,19
    29/5/2019 5,1200 -2,10% 5,1200 5,1400 5,0400 81.280 413.576,94
    28/5/2019 5,2300 5,87% 4,9400 5,2300 4,9250 361.053 1.843.628,93
    27/5/2019 4,9400 2,07% 5,0000 5,1000 4,9100 330.464 1.637.888,92
    24/5/2019 4,8400 0,10% 4,8600 4,9300 4,7600 51.496 248.736,65
    23/5/2019 4,8350 1,15% 4,7800 4,8500 4,7050 17.057 81.821,78
    22/5/2019 4,7800 0,84% 4,7900 4,8350 4,7500 47.154 225.782,72
    21/5/2019 4,7400 -1,04% 4,7900 4,8050 4,6200 43.169 204.119,19
    20/5/2019 4,7900 1,81% 4,6500 4,7900 4,6500 25.215 118.668,15
    17/5/2019 4,7050 -0,95% 4,6500 4,7700 4,6500 28.995 136.952,41
    16/5/2019 4,7500 -1,25% 4,7200 4,8600 4,6900 38.367 182.212,32
    15/5/2019 4,8100 -0,62% 4,7900 4,9000 4,6800 79.073 376.298,48
    14/5/2019 4,8400 0,94% 4,7950 4,8500 4,6800 53.572 255.005,50
    13/5/2019 4,7950 -2,74% 4,8700 4,8700 4,7800 41.974 201.576,69
    10/5/2019 4,9300 2,28% 4,7500 4,9350 4,7500 39.708 193.309,99
    09/5/2019 4,8200 -2,03% 4,9100 4,9100 4,7300 60.318 290.887,29
    08/5/2019 4,9200 -2,38% 4,9900 4,9900 4,9000 65.003 320.760,20
    07/5/2019 5,0400 1,82% 5,0300 5,1000 4,9500 39.743 199.524,12
    06/5/2019 4,9500 -5,35% 5,1300 5,1700 4,9500 91.030 458.168,00
    03/5/2019 5,2300 -0,76% 5,2300 5,2800 5,1800 48.773 254.524,55
    02/5/2019 5,2700 2,53% 5,1500 5,2700 5,0500 53.450 277.319,70
    30/4/2019 5,1400 1,58% 5,0600 5,1400 5,0400 27.264 139.001,72
    25/4/2019 5,0600 -2,50% 5,0600 5,1600 5,0100 45.613 231.632,96
    24/4/2019 5,1900 -0,19% 5,0800 5,2300 5,0800 41.041 211.122,04
    23/4/2019 5,2000 -1,52% 5,2700 5,2900 5,0100 115.000 593.534,48
    18/4/2019 5,2800 0,57% 5,2100 5,3000 5,2100 68.785 361.481,74
    17/4/2019 5,2500 -1,13% 5,2900 5,3600 5,2500 112.519 598.586,31
    16/4/2019 5,3100 0,19% 5,2700 5,3500 5,2200 66.402 352.256,74
    15/4/2019 5,3000 -1,49% 5,3400 5,3500 5,2600 41.258 218.887,93
    12/4/2019 5,3800 -0,37% 5,4000 5,4500 5,3400 132.076 712.798,50
    11/4/2019 5,4000 1,50% 5,3200 5,4500 5,2600 71.722 385.994,83
    10/4/2019 5,3200 -0,75% 5,3000 5,3200 5,2300 34.333 180.894,08
    09/4/2019 5,3600 -0,37% 5,3800 5,4000 5,2900 33.345 177.769,41
    08/4/2019 5,3800 -1,10% 5,4900 5,4900 5,3000 27.436 146.743,43
    05/4/2019 5,4400 1,68% 5,3500 5,4800 5,3500 102.764 557.063,28
    04/4/2019 5,3500 2,29% 5,2300 5,4000 5,2100 46.834 249.178,16
    03/4/2019 5,2300 -1,51% 5,3300 5,3300 5,2000 72.047 380.299,01
    02/4/2019 5,3100 5,15% 5,0700 5,3400 5,0100 150.287 783.552,22
    01/4/2019 5,0500 2,64% 4,9950 5,0500 4,9500 75.802 381.044,24
    29/3/2019 4,9200 -1,01% 4,9200 5,0300 4,9150 105.471 523.573,53
    28/3/2019 4,9700 -1,58% 4,9800 5,0200 4,9100 36.400 180.522,70
    27/3/2019 5,0500 0,40% 5,0000 5,0700 4,9900 44.562 224.295,80
    26/3/2019 5,0300 -0,20% 4,9400 5,0700 4,9400 33.249 167.493,62
    22/3/2019 5,0400 0,90% 5,0500 5,1900 5,0200 189.114 958.048,10
    21/3/2019 4,9950 2,36% 4,8200 4,9950 4,8200 27.163 134.621,10
    20/3/2019 4,8800 1,14% 4,8000 4,9000 4,8000 24.770 120.382,39
    19/3/2019 4,8250 -3,11% 4,9300 5,0000 4,8250 46.432 227.640,55
    18/3/2019 4,9800 0,40% 4,8600 4,9850 4,8600 15.279 75.608,44
    15/3/2019 4,9600 1,64% 4,8800 5,0000 4,8600 38.967 193.169,39
    14/3/2019 4,8800 0,21% 4,8700 4,9800 4,8400 63.697 312.857,41
    13/3/2019 4,8700 -0,31% 4,8800 4,9600 4,8350 48.914 239.643,87
    12/3/2019 4,8850 2,41% 4,7900 4,8850 4,7350 41.619 201.116,84
    08/3/2019 4,7700 -2,65% 4,8700 4,8700 4,7600 57.371 275.475,28
    07/3/2019 4,9000 -2,39% 5,0000 5,0100 4,8600 49.663 244.590,70
    06/3/2019 5,0200 0,00% 5,0100 5,0900 4,9900 17.940 90.176,98

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΠΤΚ 0,2040 18,60 % 0,0320 1.000
    ΔΟΜΙΚ 0,1460 12,31 % 0,0160 2.000
    ΛΕΒΠ 0,2800 12,00 % 0,0300 329
    ΠΡΔ 0,1850 11,45 % 0,0190 7.640
    ΜΙΝ 0,2780 11,20 % 0,0280 2.119
    ΑΚΡΙΤ 0,3000 10,29 % 0,0280 520
    ΝΑΚΑΣ 1,8000 5,88 % 0,1000 320
    ΜΟΤΟ 0,9300 5,68 % 0,0500 200
    ΟΛΥΜΠ 1,6560 5,48 % 0,0860 147.023
    ΑΤΡΑΣΤ 19,5000 5,41 % 1,0000 219
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΡΙΓΟ 0,1130 -13,08 % -0,0170 357.110
    ΕΥΡΩΒ 0,3800 -10,59 % -0,0450 237.167.808
    ΑΛΦΑ 0,5550 -8,87 % -0,0540 142.996.583
    TITC 11,3000 -8,87 % -1,1000 3.694.696
    ΣΠΙ 0,4300 -8,12 % -0,0380 400
    ΚΥΡΙΟ 1,1150 -7,08 % -0,0850 900
    ΕΤΕ 1,2090 -7,00 % -0,0910 59.437.088
    ΚΜΟΛ 1,5000 -6,25 % -0,1000 210
    ΑΡΑΙΓ 4,2800 -6,14 % -0,2800 176.686
    ΙΝΤΚΑ 0,4720 -5,60 % -0,0280 50.234
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,3800 -10,59 % -0,0450 90.840.270
    ΑΛΦΑ 0,5550 -8,87 % -0,0540 80.309.944
    ΕΤΕ 1,2090 -7,00 % -0,0910 72.381.218
    TITC 11,3000 -8,87 % -1,1000 41.982.314
    ΟΤΕ 12,6600 0,64 % 0,0800 19.209.149
    ΜΠΕΛΑ 16,3200 -2,28 % -0,3800 18.143.541
    ΟΠΑΠ 8,4000 -5,30 % -0,4700 17.736.037
    ΜΟΗ 15,0000 1,69 % 0,2500 14.916.394
    ΔΕΗ 3,3800 3,68 % 0,1200 6.979.211
    ΠΕΙΡ 1,4150 -1,05 % -0,0150 4.700.937
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,3800 -10,59 % 237.167.808 90,84εκ.
    ΑΛΦΑ 0,5550 -8,87 % 142.996.583 80,31εκ.
    ΕΤΕ 1,2090 -7,00 % 59.437.088 72,38εκ.
    TITC 11,3000 -8,87 % 3.694.696 41,98εκ.
    ΠΕΙΡ 1,4150 -1,05 % 3.360.363 4,70εκ.
    ΟΠΑΠ 8,4000 -5,30 % 2.096.432 17,74εκ.
    ΔΕΗ 3,3800 3,68 % 2.060.835 6,98εκ.
    ΟΤΕ 12,6600 0,64 % 1.523.307 19,21εκ.
    ΕΛΛΑΚΤΩΡ 0,9300 0,05 % 1.198.041 1,11εκ.
    ΜΠΕΛΑ 16,3200 -2,28 % 1.107.696 18,14εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΛΦΑ 0,5550 -8,87 % 142.996.583 9,26 %
    ΕΤΕ 1,2090 -7,00 % 59.437.088 6,50 %
    ΕΥΡΩΒ 0,3800 -10,59 % 237.167.808 6,39 %
    TITC 11,3000 -8,87 % 3.694.696 4,48 %
    ΜΟΗ 15,0000 1,69 % 996.267 0,90 %
    ΔΕΗ 3,3800 3,68 % 2.060.835 0,89 %
    ΜΠΕΛΑ 16,3200 -2,28 % 1.107.696 0,81 %
    ΠΕΙΡ 1,4150 -1,05 % 3.360.363 0,77 %
    ΟΠΑΠ 8,4000 -5,30 % 2.096.432 0,63 %
    ΕΛΛΑΚΤΩΡ 0,9300 0,05 % 1.198.041 0,56 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΙΝΚΑΤ 1,0250 -2,38 % 11.888 20,95 %
    ΣΙΔΜΑ 0,3860 -3,50 % 860 19,50 %
    ΜΙΝ 0,2780 11,20 % 2.119 19,20 %
    ΜΟΝΤΑ 0,4130 1,23 % 34 15,20 %
    ΑΒΕ 0,2000 -4,76 % 23.288 14,29 %
    ΝΑΚΑΣ 1,8000 5,88 % 320 13,53 %
    ΙΛΥΔΑ 0,2740 5,38 % 1.370 13,08 %
    ΜΑΣΟΠ 2,0000 4,17 % 1.265 10,42 %
    TITC 11,3000 -8,87 % 3.694.696 10,16 %
    ΛΕΒΠ 0,2800 12,00 % 329 9,60 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%