Συνεχης ενημερωση

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

    5,1200

    -0,0600 (-1,16%)

    • Άνοιγμα 5,1800
    • Υψηλό 5,1900
    • Χαμηλό 5,1000
    • Όγκος 52.252
    • Τζίρος 269.039 €
    • Πράξεις 232
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    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 -1,38% 5,0100 5,0900 4,9900 17.940 90.176,98
    05/3/2019 5,0900 -0,20% 5,0300 5,1100 5,0300 16.422 83.407,61
    04/3/2019 5,1000 -0,58% 5,1600 5,1600 5,0100 31.871 162.429,58
    01/3/2019 5,1300 -0,97% 5,0600 5,1800 5,0600 41.714 213.340,41
    28/2/2019 5,1800 0,19% 5,1900 5,1900 5,0900 61.356 316.731,94
    27/2/2019 5,1700 3,61% 4,9700 5,1700 4,9700 32.249 164.633,71
    26/2/2019 4,9900 -0,80% 5,1000 5,1000 4,9900 44.092 222.767,81
    25/2/2019 5,0300 -2,71% 5,1800 5,2300 5,0300 69.459 358.744,11
    22/2/2019 5,1700 0,98% 5,0900 5,2300 5,0600 31.939 164.353,92
    21/2/2019 5,1200 3,12% 4,9650 5,2300 4,9650 74.836 384.498,44
    20/2/2019 4,9650 -1,88% 5,0100 5,0300 4,9300 62.328 309.436,47
    19/2/2019 5,0600 -0,78% 5,0800 5,0800 5,0100 54.154 272.793,23
    18/2/2019 5,1000 2,20% 4,9400 5,1200 4,9400 121.725 619.024,90
    15/2/2019 4,9900 0,00% 5,0000 5,0400 4,9250 49.023 244.076,94
    14/2/2019 4,9900 1,22% 4,9750 4,9950 4,9300 43.217 214.767,21
    13/2/2019 4,9300 0,31% 4,9200 4,9800 4,8600 108.110 532.988,62
    12/2/2019 4,9150 1,55% 4,9000 4,9400 4,8600 81.393 399.611,22
    11/2/2019 4,8400 -1,33% 4,9800 4,9800 4,8400 90.347 441.128,50
    08/2/2019 4,9050 0,72% 4,9200 4,9400 4,8300 47.212 230.612,33
    07/2/2019 4,8700 -1,02% 4,9200 4,9600 4,8400 212.605 1.038.804,17
    06/2/2019 4,9200 5,58% 4,7100 4,9200 4,6500 150.799 732.307,77
    05/2/2019 4,6600 2,53% 4,5450 4,7000 4,5200 47.359 219.576,45
    04/2/2019 4,5450 3,53% 4,4400 4,5750 4,3400 64.543 291.957,79
    01/2/2019 4,3900 1,62% 4,3700 4,4000 4,3200 48.006 208.925,17
    31/1/2019 4,3200 -1,37% 4,4300 4,4450 4,3200 34.444 150.648,74
    30/1/2019 4,3800 1,39% 4,3200 4,4350 4,3200 39.004 170.377,19
    29/1/2019 4,3200 -2,04% 4,4200 4,4250 4,3200 47.342 207.226,81
    28/1/2019 4,4100 0,23% 4,3250 4,4600 4,3250 10.864 47.780,95
    25/1/2019 4,4000 0,92% 4,3450 4,4600 4,3450 60.327 267.296,79
    24/1/2019 4,3600 -0,46% 4,4000 4,4000 4,3300 75.368 328.586,45
    23/1/2019 4,3800 0,34% 4,3500 4,3900 4,3100 71.506 312.122,59
    22/1/2019 4,3650 3,93% 4,2000 4,3900 4,1800 51.496 223.211,71
    21/1/2019 4,2000 2,69% 4,1350 4,2000 4,1000 37.439 156.056,48
    18/1/2019 4,0900 -1,45% 4,1350 4,2000 4,0800 162.161 667.167,18
    17/1/2019 4,1500 -1,19% 4,1800 4,1950 4,1300 45.128 187.553,77
    16/1/2019 4,2000 0,00% 4,1700 4,2600 4,1550 69.130 290.596,23
    15/1/2019 4,2000 0,12% 4,2200 4,2200 4,1300 23.745 99.034,41
    14/1/2019 4,1950 -1,64% 4,2300 4,2300 4,1300 26.348 110.069,33
    11/1/2019 4,2650 -2,29% 4,3250 4,4000 4,1950 84.050 359.584,70
    10/1/2019 4,3650 1,51% 4,3000 4,4200 4,2300 53.446 231.541,66
    09/1/2019 4,3000 0,82% 4,2600 4,3150 4,2300 98.795 422.754,94
    08/1/2019 4,2650 0,35% 4,3050 4,3300 4,2450 18.153 77.599,19
    07/1/2019 4,2500 0,00% 4,2400 4,3200 4,2200 29.245 124.546,43
    04/1/2019 4,2500 -1,16% 4,2100 4,3250 4,2100 41.358 176.345,30
    03/1/2019 4,3000 -2,27% 4,3100 4,3450 4,2150 79.633 341.471,40
    02/1/2019 4,4000 -8,33% 4,3300 4,4700 4,2400 109.399 477.479,66
    31/12/2018 4,8000 17,07% 4,1150 4,9000 3,9750 348.905 1.573.953,32
    28/12/2018 4,1000 0,37% 4,0050 4,1500 4,0000 91.529 377.170,97
    27/12/2018 4,0850 -0,37% 4,1800 4,1900 3,9700 41.825 169.625,92
    21/12/2018 4,1000 -1,68% 4,0800 4,1700 4,0800 93.014 382.817,76
    20/12/2018 4,1700 -0,71% 4,2000 4,2000 4,0700 134.575 557.776,67
    19/12/2018 4,2000 -3,34% 4,3800 4,3800 4,2000 59.865 254.564,42
    18/12/2018 4,3450 -0,80% 4,3800 4,3800 4,2950 24.536 106.341,50
    17/12/2018 4,3800 -0,45% 4,4000 4,4050 4,2100 66.044 284.590,33
    14/12/2018 4,4000 -0,23% 4,4000 4,4000 4,2500 41.180 178.428,10
    13/12/2018 4,4100 -2,00% 4,4750 4,4800 4,3500 56.748 250.474,25
    12/12/2018 4,5000 1,58% 4,4600 4,5100 4,4200 47.591 213.157,72
    11/12/2018 4,4300 -2,21% 4,5100 4,5800 4,4300 24.222 108.720,92
    10/12/2018 4,5300 -1,74% 4,5500 4,6300 4,4650 17.826 80.594,34
    07/12/2018 4,6100 -0,65% 4,6000 4,7250 4,5350 53.214 246.257,80
    06/12/2018 4,6400 -1,07% 4,5200 4,6600 4,5200 26.939 123.953,91
    05/12/2018 4,6900 0,32% 4,6500 4,7100 4,6000 24.472 114.052,42
    04/12/2018 4,6750 -0,11% 4,7000 4,7300 4,5800 48.050 225.117,29
    03/12/2018 4,6800 8,84% 4,3600 4,6800 4,3600 94.992 430.193,66
    30/11/2018 4,3000 0,47% 4,3000 4,3250 4,1100 146.862 624.229,77
    29/11/2018 4,2800 1,42% 4,2000 4,3750 4,1650 47.153 203.318,00
    28/11/2018 4,2200 -0,71% 4,2300 4,2450 4,1350 24.506 102.476,05
    27/11/2018 4,2500 -0,70% 4,2900 4,2900 4,2500 35.145 149.469,05
    26/11/2018 4,2800 -1,15% 4,3300 4,4050 4,2600 19.113 82.679,56
    23/11/2018 4,3300 2,00% 4,2400 4,3300 4,2250 9.160 39.308,43
    22/11/2018 4,2450 -3,52% 4,3500 4,3500 4,2450 44.493 190.492,09
    21/11/2018 4,4000 -0,90% 4,4200 4,4200 4,3200 26.981 117.985,78
    20/11/2018 4,4400 -3,06% 4,5100 4,5200 4,3400 44.222 194.956,62
    19/11/2018 4,5800 -1,51% 4,6800 4,6800 4,4800 17.009 77.666,20
    16/11/2018 4,6500 -1,17% 4,7400 4,7400 4,6000 18.966 87.786,30
    15/11/2018 4,7050 -0,11% 4,6600 4,7350 4,6600 31.026 145.478,41
    14/11/2018 4,7100 -0,84% 4,6300 4,7250 4,6300 25.618 119.837,32
    13/11/2018 4,7500 1,50% 4,6700 4,8100 4,6350 28.825 136.396,99
    12/11/2018 4,6800 -1,47% 4,7250 4,7350 4,6800 18.956 89.277,14
    09/11/2018 4,7500 2,04% 4,6350 4,7550 4,6100 23.642 111.366,77
    08/11/2018 4,6550 -2,31% 4,7500 4,8250 4,6550 67.060 315.678,49
    07/11/2018 4,7650 -1,75% 4,8450 4,9200 4,7600 48.707 235.681,45
    06/11/2018 4,8500 3,74% 4,7250 4,8800 4,6600 66.344 319.438,50
    05/11/2018 4,6750 1,85% 4,5200 4,6750 4,5100 45.803 210.558,97
    02/11/2018 4,5900 1,21% 4,5800 4,6350 4,4600 74.560 339.280,86
    01/11/2018 4,5350 -2,99% 4,6550 4,6550 4,5000 38.499 175.841,93
    31/10/2018 4,6750 5,29% 4,5400 4,6750 4,4500 135.346 620.148,72
    30/10/2018 4,4400 3,26% 4,2900 4,5400 4,2900 131.985 571.706,91
    29/10/2018 4,3000 -1,60% 4,3500 4,3650 4,2850 252.294 1.088.291,82
    26/10/2018 4,3700 -1,13% 4,3900 4,4000 4,3700 176.880 773.769,39
    25/10/2018 4,4200 -0,67% 4,4150 4,4500 4,3950 199.879 884.360,64
    24/10/2018 4,4500 -0,67% 4,4500 4,4900 4,3900 117.431 520.892,85
    23/10/2018 4,4800 -3,34% 4,5600 4,5600 4,4100 113.482 507.277,60
    22/10/2018 4,6350 -1,38% 4,6700 4,7200 4,6350 142.948 664.400,88
    19/10/2018 4,7000 -2,08% 4,7500 4,7700 4,6800 348.695 1.644.886,13
    18/10/2018 4,8000 0,31% 4,7700 4,8000 4,7200 188.890 905.449,39
    17/10/2018 4,7850 -0,31% 4,8000 4,8400 4,6900 83.563 396.736,92
    16/10/2018 4,8000 1,59% 4,8100 4,8750 4,7100 42.727 205.187,78
    15/10/2018 4,7250 0,96% 4,7000 4,8300 4,6700 86.435 410.308,97
    12/10/2018 4,6800 -0,32% 4,7200 4,7450 4,6450 109.054 512.535,96
    11/10/2018 4,6950 -4,18% 4,7500 4,8000 4,6750 79.237 375.837,46
    10/10/2018 4,9000 2,94% 4,7200 4,9150 4,6400 322.067 1.558.356,48
    09/10/2018 4,7600 -2,56% 4,9500 5,0100 4,6350 271.625 1.326.713,97
    08/10/2018 4,8850 -1,51% 4,9200 4,9500 4,8400 97.476 476.650,13
    05/10/2018 4,9600 -0,80% 4,9800 5,0300 4,8800 167.156 827.920,14
    04/10/2018 5,0000 -1,96% 5,0200 5,1500 4,9900 234.156 1.176.890,22
    03/10/2018 5,1000 3,87% 4,9100 5,1000 4,8200 329.623 1.636.437,19
    02/10/2018 4,9100 -0,10% 4,9200 4,9250 4,8200 114.476 559.525,24
    01/10/2018 4,9150 -3,06% 5,0900 5,0900 4,9100 60.931 302.044,56
    28/9/2018 5,0700 -2,50% 5,1800 5,2000 5,0700 143.719 735.679,47
    27/9/2018 5,2000 0,00% 5,2000 5,2800 5,1700 33.286 174.072,10
    26/9/2018 5,2000 0,00% 5,1500 5,2500 5,1400 50.162 261.142,90
    25/9/2018 5,2000 0,58% 5,1400 5,2000 5,1200 54.540 282.128,48
    24/9/2018 5,1700 -0,58% 5,0700 5,1700 5,0100 62.363 319.956,67
    21/9/2018 5,2000 7,66% 4,8950 5,2000 4,8400 447.546 2.276.486,24
    20/9/2018 4,8300 0,42% 4,7900 4,9000 4,7900 81.665 396.515,26
    19/9/2018 4,8100 0,31% 4,7950 4,8800 4,7750 64.845 312.789,92
    18/9/2018 4,7950 2,35% 4,6500 4,7950 4,6400 126.655 600.275,00
    17/9/2018 4,6850 -1,78% 4,7600 4,8500 4,5900 106.538 496.461,14
    14/9/2018 4,7700 -1,65% 4,8900 4,9650 4,7700 171.435 834.003,96
    13/9/2018 4,8500 -1,02% 4,9500 4,9700 4,7500 114.874 555.942,51
    12/9/2018 4,9000 -1,51% 5,0000 5,0000 4,8800 42.212 208.508,06
    11/9/2018 4,9750 0,71% 4,9400 5,0000 4,8800 87.781 436.737,53
    10/9/2018 4,9400 0,00% 4,9400 5,1300 4,9400 92.047 461.729,73
    07/9/2018 4,9400 -1,00% 4,9600 5,0500 4,9400 49.249 245.451,22
    06/9/2018 4,9900 -2,92% 5,0000 5,2800 4,9100 154.969 792.180,50
    05/9/2018 5,1400 3,01% 5,0600 5,2000 5,0000 139.700 712.031,94
    04/9/2018 4,9900 -3,67% 5,1500 5,2000 4,9850 122.852 618.803,25
    03/9/2018 5,1800 0,58% 5,2000 5,2000 5,1400 28.332 146.707,40
    31/8/2018 5,1500 -2,09% 5,2500 5,2800 5,1500 90.140 467.266,23
    30/8/2018 5,2600 2,14% 5,1100 5,2600 5,1100 74.429 386.761,15
    29/8/2018 5,1500 -0,77% 5,1300 5,1900 5,0700 71.825 368.566,88
    28/8/2018 5,1900 -0,95% 5,2400 5,2900 5,1900 93.765 487.862,66
    27/8/2018 5,2400 1,35% 5,1800 5,2600 5,1800 45.485 237.282,47
    24/8/2018 5,1700 -1,90% 5,1800 5,2200 5,1100 19.752 101.888,80
    23/8/2018 5,2700 9,11% 4,9000 5,2700 4,8600 97.448 496.085,31
    22/8/2018 4,8300 -2,82% 4,9700 4,9700 4,8100 183.937 895.033,66
    21/8/2018 4,9700 -1,39% 5,1100 5,1100 4,9450 97.654 486.920,49
    20/8/2018 5,0400 -0,79% 5,0600 5,1600 5,0200 50.703 256.760,17
    17/8/2018 5,0800 0,79% 4,9900 5,1600 4,9900 46.231 233.755,25
    16/8/2018 5,0400 0,00% 5,0400 5,1000 5,0400 59.748 301.474,59
    14/8/2018 5,0400 -1,56% 5,0700 5,1700 4,9800 63.289 320.491,04
    13/8/2018 5,1200 -1,73% 5,2300 5,2300 5,1100 32.835 169.209,32
    10/8/2018 5,2100 -1,88% 5,3100 5,3100 5,2100 29.365 154.622,95
    09/8/2018 5,3100 0,38% 5,2800 5,3100 5,2200 23.829 126.039,64
    08/8/2018 5,2900 0,19% 5,2800 5,2900 5,2300 15.818 83.438,79
    07/8/2018 5,2800 0,19% 5,2300 5,2800 5,2100 21.034 110.570,48
    06/8/2018 5,2700 1,15% 5,2600 5,2800 5,2200 14.229 74.598,12
    03/8/2018 5,2100 -0,19% 5,1800 5,2500 5,1800 10.596 55.332,15
    02/8/2018 5,2200 -1,14% 5,2200 5,2600 5,1700 16.149 84.091,40
    01/8/2018 5,2800 -2,04% 5,3800 5,3800 5,2500 14.966 79.091,87
    31/7/2018 5,3900 0,19% 5,3800 5,4000 5,3600 35.214 189.643,51
    30/7/2018 5,3800 0,37% 5,2800 5,3900 5,2800 15.862 84.879,45
    27/7/2018 5,3600 -0,74% 5,4000 5,4400 5,2800 13.449 71.706,35
    26/7/2018 5,4000 1,12% 5,3800 5,4100 5,2800 31.319 167.124,78
    25/7/2018 5,3400 -0,37% 5,3600 5,3600 5,2600 65.823 348.888,99
    24/7/2018 5,3600 1,32% 5,2900 5,3600 5,2100 14.061 74.536,15
    23/7/2018 5,2900 0,19% 5,3000 5,3000 5,2300 23.691 125.089,00
    20/7/2018 5,2800 0,57% 5,3200 5,3200 5,1800 57.053 297.643,10
    19/7/2018 5,2500 -2,78% 5,3100 5,3600 5,2500 46.803 247.680,17
    18/7/2018 5,4000 1,89% 5,3100 5,4200 5,2900 46.170 248.327,95
    17/7/2018 5,3000 -1,49% 5,4000 5,4000 5,2800 19.496 103.577,64
    16/7/2018 5,3800 3,46% 5,2000 5,5800 5,2000 122.767 655.119,32
    13/7/2018 5,2000 1,36% 5,1500 5,2400 5,0700 34.373 177.978,21
    12/7/2018 5,1300 1,58% 5,0900 5,1300 5,0500 78.597 400.507,52
    11/7/2018 5,0500 0,00% 5,0500 5,1300 4,9550 156.902 791.888,21
    10/7/2018 5,0500 -0,20% 5,0200 5,0900 5,0200 94.550 477.651,15
    09/7/2018 5,0600 1,00% 5,0300 5,0700 5,0200 12.508 63.085,12
    06/7/2018 5,0100 -1,96% 5,0300 5,1800 5,0100 30.571 154.239,87
    05/7/2018 5,1100 1,39% 5,0100 5,1300 5,0000 460.911 2.324.770,42
    04/7/2018 5,0400 0,00% 5,0800 5,1200 4,9800 68.462 346.262,16
    03/7/2018 5,0400 -0,20% 5,0300 5,0800 5,0000 83.243 419.384,37
    02/7/2018 5,0500 -1,75% 5,0100 5,0700 4,9650 108.828 547.211,15
    29/6/2018 5,1400 2,80% 5,0400 5,1400 4,9100 73.796 370.432,44
    28/6/2018 5,0000 -1,96% 5,0500 5,1700 4,9150 85.776 428.872,69
    27/6/2018 5,1000 -0,20% 5,1100 5,3000 5,0400 120.385 621.937,21
    26/6/2018 5,1100 0,99% 5,0600 5,1100 5,0600 65.142 330.848,88
    25/6/2018 5,0600 2,02% 4,9600 5,0800 4,9100 78.952 395.759,88
    22/6/2018 4,9600 -3,13% 5,1200 5,2700 4,9550 161.907 822.224,34
    21/6/2018 5,1200 0,00% 5,1000 5,2200 5,0500 115.722 594.792,66
    20/6/2018 5,1200 3,23% 4,9900 5,1400 4,9750 75.423 382.472,75
    19/6/2018 4,9600 1,22% 4,8700 4,9600 4,8100 49.860 244.873,27
    18/6/2018 4,9000 -1,61% 4,9150 4,9750 4,8400 74.391 364.045,85
    15/6/2018 4,9800 -0,99% 5,0300 5,1100 4,8800 297.319 1.480.058,39
    14/6/2018 5,0300 -1,37% 5,0700 5,1400 5,0200 83.953 425.162,29
    13/6/2018 5,1000 0,00% 5,0600 5,1700 5,0400 67.992 346.526,80
    12/6/2018 5,1000 -0,39% 5,1200 5,2400 5,0500 215.553 1.104.182,42
    11/6/2018 5,1200 -1,54% 5,1700 5,2500 5,1000 58.869 304.104,25
    08/6/2018 5,2000 -2,07% 5,3500 5,3500 5,2000 58.648 307.267,61
    07/6/2018 5,3100 -0,38% 5,2900 5,4400 5,2900 34.275 182.538,69
    06/6/2018 5,3300 -3,09% 5,4000 5,4800 5,3200 56.966 305.919,01
    05/6/2018 5,5000 0,36% 5,5000 5,5700 5,4000 66.515 365.581,97
    04/6/2018 5,4800 1,11% 5,4200 5,5000 5,3500 69.025 375.497,87
    01/6/2018 5,4200 2,65% 5,2800 5,4700 5,2700 120.847 649.392,59
    31/5/2018 5,2800 -4,00% 5,5400 5,5400 5,2800 761.912 4.035.899,17
    30/5/2018 5,5000 2,80% 5,4600 5,5500 5,3900 223.724 1.229.009,90
    29/5/2018 5,3500 -0,56% 5,3900 5,3900 5,1500 264.701 1.395.180,16
    25/5/2018 5,3800 -1,10% 5,5000 5,5600 5,3000 189.887 1.043.186,21
    24/5/2018 5,4400 -0,18% 5,5500 5,5800 5,4300 194.369 1.072.390,41
    23/5/2018 5,4500 -0,91% 5,5400 5,5500 5,4500 234.498 1.290.894,68
    22/5/2018 5,5000 2,61% 5,4700 5,5700 5,3400 329.050 1.793.765,93
    21/5/2018 5,3600 2,68% 5,1900 5,3900 5,1900 89.018 474.290,41
    18/5/2018 5,2200 1,75% 5,1300 5,3100 5,1200 193.270 1.010.575,47
    17/5/2018 5,1300 0,59% 5,1300 5,1900 5,0800 183.122 943.337,13
    16/5/2018 5,1000 -0,97% 5,1900 5,1900 5,1000 131.877 677.233,97
    15/5/2018 5,1500 1,58% 5,1300 5,2300 5,1000 235.012 1.212.073,72
    14/5/2018 5,0700 -1,74% 5,1100 5,1600 5,0200 40.045 203.015,47
    11/5/2018 5,1600 0,58% 5,1300 5,1600 5,1100 44.965 231.054,75
    10/5/2018 5,1300 -1,16% 5,1700 5,1800 5,1300 73.424 378.884,27
    09/5/2018 5,1900 -0,76% 5,1900 5,2200 5,1400 53.752 278.380,19
    08/5/2018 5,2300 -0,76% 5,2000 5,2500 4,9950 130.302 670.927,62
    07/5/2018 5,2700 -0,38% 5,3000 5,3000 5,0600 36.380 188.586,16
    04/5/2018 5,2900 0,00% 5,2900 5,3000 5,2200 78.565 413.891,26
    03/5/2018 5,2900 0,57% 5,2200 5,3200 5,2200 71.218 376.369,65
    02/5/2018 5,2600 4,16% 5,0800 5,3200 5,0700 169.858 890.115,51
    30/4/2018 5,0500 -1,17% 5,1400 5,1500 5,0500 60.280 306.796,69
    27/4/2018 5,1100 -0,20% 5,1700 5,1800 5,0700 63.627 324.490,69
    26/4/2018 5,1200 0,79% 5,0700 5,1500 5,0500 65.787 336.034,90
    25/4/2018 5,0800 -1,17% 5,0400 5,1400 5,0400 41.118 208.953,23
    24/4/2018 5,1400 1,38% 5,1100 5,1400 5,0300 29.498 150.219,38
    23/4/2018 5,0700 -1,17% 5,1600 5,1900 5,0100 121.211 619.690,69
    20/4/2018 5,1300 -0,97% 5,1800 5,2100 5,0800 57.104 292.857,24
    19/4/2018 5,1800 -1,33% 5,2600 5,2600 5,1300 107.871 561.010,71
    18/4/2018 5,2500 -1,50% 5,3300 5,3700 5,2500 53.537 283.537,65
    17/4/2018 5,3300 0,38% 5,2600 5,3600 5,2300 157.711 841.175,84
    16/4/2018 5,3100 2,12% 5,2000 5,4100 5,2000 33.484 178.245,51
    13/4/2018 5,2000 -3,53% 5,3900 5,3900 5,2000 92.771 489.396,17
    12/4/2018 5,3900 -0,19% 5,3200 5,3900 5,3200 53.854 288.428,94
    11/4/2018 5,4000 0,75% 5,3600 5,4000 5,2900 71.589 383.190,51
    10/4/2018 5,3600 2,29% 5,1500 5,4000 5,1500 43.560 232.796,81
    05/4/2018 5,2400 7,16% 4,9400 5,2400 4,9400 60.394 304.698,84
    04/4/2018 4,8900 -1,21% 4,9650 4,9850 4,8900 49.170 242.597,38
    03/4/2018 4,9500 1,23% 4,8500 5,0200 4,7100 146.037 706.528,96
    29/3/2018 4,8900 -3,17% 5,0900 5,1000 4,8900 80.529 400.025,34
    28/3/2018 5,0500 0,00% 5,1700 5,1700 5,0300 60.262 306.314,79

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤ 0,4360 14,59 % 0,0555 2.432.521
    ΜΕΒΑ 1,2200 10,91 % 0,1200 13.667
    ΞΥΛΚ 0,1110 9,90 % 0,0100 74.800
    ΑΕΓΕΚ 0,0505 9,78 % 0,0045 93.138
    ΛΑΝΑΚ 0,7400 9,63 % 0,0650 9.000
    ΜΙΝ 0,2340 9,35 % 0,0200 18.490
    ΡΕΒΟΙΛ 0,9150 8,93 % 0,0750 54.337
    ΑΝΕΚ 0,0645 4,88 % 0,0030 129.535
    ΜΙΓ 0,1120 3,90 % 0,0042 5.181.100
    ΓΕΒΚΑ 0,8250 3,77 % 0,0300 1.276
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΟΝΤΑ 0,3600 -9,55 % -0,0380 20.018
    ΚΟΡΔΕ 0,4000 -9,09 % -0,0400 5.000
    ΑΒΕ 0,2200 -8,33 % -0,0200 13.398
    ΙΑΤΡ 1,7050 -5,01 % -0,0900 16.011
    ΟΛΥΜΠ 2,1900 -4,37 % -0,1000 27.331
    ΛΥΚ 0,9080 -3,40 % -0,0320 15.695
    ΦΡΛΚ 5,2000 -3,17 % -0,1700 66.162
    ΣΕΝΤΡ 0,2170 -2,69 % -0,0060 181.416
    ΑΣΤΑΚ 6,6500 -2,21 % -0,1500 314
    ΑΝΕΜΟΣ 2,3500 -2,08 % -0,0500 3.298
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 3,1780 -0,06 % -0,0020 10.046.416
    ΑΛΦΑ 1,6700 -0,89 % -0,0150 7.657.089
    ΕΤΕ 2,4800 1,27 % 0,0310 6.074.576
    ΟΤΕ 12,5500 -0,48 % -0,0600 5.016.653
    ΕΥΡΩΒ 0,8480 -1,34 % -0,0115 3.597.168
    ΟΠΑΠ 9,8400 -1,16 % -0,1150 2.730.001
    ΜΥΤΙΛ 9,9950 -0,74 % -0,0750 2.627.365
    ΜΠΕΛΑ 15,4700 -1,53 % -0,2400 2.287.922
    ΜΟΗ 22,5000 -1,23 % -0,2800 1.652.046
    ΕΛΛΑΚΤΩΡ 1,9000 0,53 % 0,0100 1.557.639
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,1120 3,90 % 5.181.100 568,3χιλ.
    ΑΛΦΑ 1,6700 -0,89 % 4.547.548 7,66εκ.
    ΕΥΡΩΒ 0,8480 -1,34 % 4.223.291 3,60εκ.
    ΠΕΙΡ 3,1780 -0,06 % 3.173.607 10,05εκ.
    ΕΤΕ 2,4800 1,27 % 2.445.575 6,07εκ.
    ΑΤΤ 0,4360 14,59 % 2.432.521 1,02εκ.
    ΕΛΛΑΚΤΩΡ 1,9000 0,53 % 825.386 1,56εκ.
    ΙΝΛΟΤ 0,4000 3,09 % 792.669 312,3χιλ.
    ΦΡΙΓΟ 0,1350 1,50 % 676.702 91.759
    ΔΕΗ 2,1300 -0,28 % 475.106 1,01εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΠΕΙΡ 3,1780 -0,06 % 3.173.607 0,73 %
    ΜΙΓ 0,1120 3,90 % 5.181.100 0,55 %
    ΜΛΣ 5,0400 0,00 % 65.800 0,53 %
    ΑΤΤ 0,4360 14,59 % 2.432.521 0,53 %
    ΙΝΛΟΤ 0,4000 3,09 % 792.669 0,51 %
    ΕΛΛΑΚΤΩΡ 1,9000 0,53 % 825.386 0,47 %
    ΚΕΚΡ 2,7800 -0,71 % 71.064 0,36 %
    ΙΛΥΔΑ 0,4060 3,57 % 29.260 0,36 %
    ΛΕΒΠ 0,2000 0,00 % 7.380 0,34 %
    ΜΟΥΖΚ 0,5400 0,93 % 104.423 0,32 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΙΕΡ 0,3100 0,00 % 33.044 22,58 %
    ΑΤΤ 0,4360 14,59 % 2.432.521 18,53 %
    ΑΒΕ 0,2200 -8,33 % 13.398 18,33 %
    ΡΕΒΟΙΛ 0,9150 8,93 % 54.337 14,29 %
    ΝΑΥΠ 0,5200 -1,89 % 1.921 13,58 %
    ΕΠΙΛΚ 0,2020 2,54 % 7.812 11,68 %
    ΙΛΥΔΑ 0,4060 3,57 % 29.260 11,22 %
    ΜΕΒΑ 1,2200 10,91 % 13.667 10,91 %
    ΑΕΓΕΚ 0,0505 9,78 % 93.138 9,78 %
    ΜΟΝΤΑ 0,3600 -9,55 % 20.018 9,55 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%