Συνεχης ενημερωση

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

34,2000 €

1,0400 (3,14%)

Άνοιγμα 33,1600
Υψηλό 34,7600
Χαμηλό 33,0600

Όγκος 541.038
Τζίρος 18.484.841 €
Πράξεις 3.200

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/2/2026	34,2000	3,14%	33,1600	34,7600	33,0600	541.038	18.484.841,82
02/2/2026	33,1600	-0,24%	33,2400	33,2400	32,4000	395.852	13.041.641,10
30/1/2026	33,2400	-0,48%	33,4000	33,5400	33,1600	387.137	12.903.474,70
29/1/2026	33,4000	1,15%	33,1600	33,8800	33,1600	596.986	19.956.877,12
28/1/2026	33,0200	1,29%	32,7400	33,3800	32,7400	658.205	21.732.991,98
27/1/2026	32,6000	2,00%	32,0000	32,6000	32,0000	512.536	16.635.184,48
26/1/2026	31,9600	-0,50%	32,1000	32,6200	31,6600	602.147	19.456.060,98
23/1/2026	32,1200	1,32%	31,8000	32,6800	31,8000	542.365	17.533.716,62
22/1/2026	31,7000	2,79%	31,3200	31,8800	31,3200	494.579	15.696.455,14
21/1/2026	30,8400	1,85%	30,5000	30,8400	30,2800	466.373	14.266.292,84
20/1/2026	30,2800	0,07%	30,2600	30,3800	30,0200	405.969	12.289.652,96
19/1/2026	30,2600	1,14%	29,8000	30,6000	29,4000	528.680	15.984.850,46
16/1/2026	29,9200	1,49%	29,5000	30,8400	29,3800	773.153	23.176.235,86
15/1/2026	29,4800	7,04%	27,6800	29,5000	27,6600	798.377	23.155.029,97
14/1/2026	27,5400	8,00%	25,5400	27,6400	25,5400	909.001	24.335.325,12
13/1/2026	25,5000	-1,01%	25,7000	25,7600	25,5000	115.002	2.942.684,70
12/1/2026	25,7600	-0,16%	25,8000	25,9000	25,6000	134.205	3.458.149,54
09/1/2026	25,8000	-0,15%	25,8000	25,8400	25,5800	162.641	4.189.213,36
08/1/2026	25,8400	0,78%	25,7800	25,9600	25,4400	194.457	5.000.183,54
07/1/2026	25,6400	0,94%	25,4000	25,7800	25,4000	141.341	3.618.789,58
05/1/2026	25,4000	-0,31%	25,4800	25,5600	25,2800	46.076	1.170.059,84
02/1/2026	25,4800	0,24%	25,3000	25,8000	25,3000	128.149	3.257.103,66
31/12/2025	25,4200	0,08%	25,4000	25,5600	25,3800	81.370	2.070.059,18
30/12/2025	25,4000	0,55%	25,4400	25,6000	25,3800	144.691	3.689.013,70
29/12/2025	25,2600	0,88%	25,0400	25,3200	24,9800	221.278	5.577.663,30
23/12/2025	25,0400	-0,24%	25,1600	25,2000	24,9200	99.649	2.497.254,74
22/12/2025	25,1000	1,05%	24,8400	25,1000	24,7600	122.350	3.057.385,54
19/12/2025	24,8400	0,81%	24,8200	25,0800	24,6400	145.066	3.602.900,44
18/12/2025	24,6400	-1,04%	24,9000	25,0800	24,5400	129.022	3.193.318,56
17/12/2025	24,9000	-0,72%	25,2600	25,2600	24,9000	322.173	8.077.525,60
16/12/2025	25,0800	-0,48%	25,2000	25,2800	24,7600	186.680	4.677.092,38
15/12/2025	25,2000	0,24%	25,1400	25,3000	24,9800	145.196	3.646.349,78
12/12/2025	25,1400	0,32%	24,9400	25,2600	24,8600	226.659	5.673.298,22
11/12/2025	25,0600	-0,48%	25,1800	25,2000	24,9800	111.696	2.803.404,86
10/12/2025	25,1800	-0,87%	25,3000	25,3800	24,9400	119.817	3.012.208,28
09/12/2025	25,4000	-0,39%	25,4000	25,5600	25,3000	337.388	8.602.422,08
08/12/2025	25,5000	0,55%	25,3600	25,5800	25,3000	395.418	10.085.528,52
05/12/2025	25,3600	1,44%	25,0000	25,3800	25,0000	212.120	5.347.091,42
04/12/2025	25,0000	0,73%	24,9000	25,1000	24,9000	117.375	2.933.874,48
03/12/2025	24,8200	-0,96%	25,0600	25,2200	24,8200	174.858	4.380.881,34
02/12/2025	25,0600	1,70%	24,8800	25,1200	24,8200	193.903	4.833.460,90
01/12/2025	24,6400	-0,81%	24,8800	24,9000	24,5200	51.991	1.284.671,80
28/11/2025	24,8400	-0,16%	24,8800	25,1200	24,7000	107.167	2.666.240,42
27/11/2025	24,8800	1,55%	24,6200	24,9200	24,6000	165.545	4.104.706,50
26/11/2025	24,5000	0,82%	24,3000	24,6200	24,2600	165.363	4.046.278,14
25/11/2025	24,3000	0,33%	23,9800	24,3600	23,9800	88.603	2.144.235,02
24/11/2025	24,2200	0,25%	24,1400	24,3000	24,0800	155.385	3.758.373,76
21/11/2025	24,1600	-0,33%	24,2400	24,2400	23,8600	113.515	2.728.330,02
20/11/2025	24,2400	0,83%	24,0400	24,3600	24,0400	238.701	5.783.098,58
19/11/2025	24,0400	2,74%	23,4000	24,2800	23,4000	157.933	3.769.187,72
18/11/2025	23,4000	-2,34%	23,7800	23,7800	23,2400	153.819	3.602.540,30
17/11/2025	23,9600	-0,17%	24,2800	24,4800	23,9600	101.794	2.457.470,78
14/11/2025	24,0000	-0,91%	24,1600	24,2800	23,9000	235.090	5.667.227,68
13/11/2025	24,2200	0,58%	24,1200	24,3600	23,9800	196.556	4.753.863,18
12/11/2025	24,0800	2,64%	23,5000	24,1400	23,5000	237.472	5.685.922,30
11/11/2025	23,4600	1,47%	23,0000	23,5600	23,0000	277.784	6.507.379,00
10/11/2025	23,1200	0,43%	23,1800	23,3600	23,0000	133.354	3.088.310,32
07/11/2025	23,0200	0,09%	23,1600	23,1600	22,5000	86.923	1.991.221,08
06/11/2025	23,0000	-0,26%	22,9600	23,0600	22,8600	50.415	1.157.136,82
05/11/2025	23,0600	0,17%	23,0200	23,2400	22,8400	52.912	1.215.257,82
04/11/2025	23,0200	-0,09%	23,0400	23,0400	22,7000	74.980	1.714.325,02
03/11/2025	23,0400	-0,60%	23,1800	23,2600	22,9600	101.240	2.341.517,68
31/10/2025	23,1800	0,43%	23,2600	23,2600	22,7800	185.366	4.266.535,94
30/10/2025	23,0800	-1,37%	23,4000	23,4400	22,9800	132.481	3.056.655,68
29/10/2025	23,4000	1,74%	23,2600	23,4000	23,0200	211.961	4.925.588,42
27/10/2025	23,0000	-0,43%	23,2800	23,2800	22,9800	60.266	1.391.218,14
24/10/2025	23,1000	-0,52%	23,2200	23,2800	23,0600	104.230	2.416.606,06
23/10/2025	23,2200	1,66%	22,9800	23,2200	22,8000	194.997	4.488.415,34
22/10/2025	22,8400	0,53%	22,7200	22,9600	22,6400	113.097	2.580.346,06
21/10/2025	22,7200	-0,35%	22,8000	22,9200	22,5000	100.175	2.276.226,90
20/10/2025	22,8000	0,00%	22,8000	23,0400	22,5000	83.050	1.891.588,10
17/10/2025	22,8000	-1,30%	23,0800	23,0800	22,2400	349.023	7.912.644,20
16/10/2025	23,1000	-1,37%	23,4200	23,4200	22,6400	196.702	4.523.455,28
15/10/2025	23,4200	0,09%	23,5000	23,5200	23,2600	198.079	4.631.817,66
14/10/2025	23,4000	0,17%	23,3600	23,4400	23,1200	145.354	3.391.453,54
13/10/2025	23,3600	1,65%	22,7200	23,6000	22,7200	283.415	6.606.437,22
10/10/2025	22,9800	0,17%	23,0000	23,0200	22,8000	132.955	3.050.161,20
09/10/2025	22,9400	1,87%	22,6800	23,0600	22,5200	138.936	3.176.674,48
08/10/2025	22,5200	0,18%	22,4800	22,6200	22,1400	149.721	3.359.772,46
07/10/2025	22,4800	1,72%	22,2600	22,4800	21,6600	86.100	1.900.821,24
06/10/2025	22,1000	-2,21%	22,6000	22,7000	22,0800	100.629	2.236.636,58
03/10/2025	22,6000	0,80%	22,6800	22,7200	22,4000	113.987	2.574.604,56
02/10/2025	22,4200	-0,80%	22,7800	22,7800	22,1800	98.514	2.215.277,10
01/10/2025	22,6000	1,16%	22,5000	22,6400	22,3400	89.127	2.006.301,30
30/9/2025	22,3400	-2,10%	22,8000	22,9200	22,1600	123.304	2.769.177,62
29/9/2025	22,8200	1,33%	22,5000	23,0600	22,4000	134.676	3.057.655,30
26/9/2025	22,5200	0,99%	22,3000	22,6200	22,0600	58.949	1.315.559,64
25/9/2025	22,3000	-2,45%	22,9600	22,9600	22,2800	75.114	1.695.908,14
24/9/2025	22,8600	0,00%	22,8800	22,9600	22,8000	57.784	1.322.164,96
23/9/2025	22,8600	-0,09%	23,0600	23,1200	22,7800	141.358	3.245.006,74
22/9/2025	22,8800	-0,87%	23,0800	23,0800	22,8800	65.459	1.501.196,00
19/9/2025	23,0800	0,87%	22,9600	23,0800	22,8400	275.197	6.332.649,38
18/9/2025	22,8800	-0,17%	23,0400	23,1000	22,7800	119.696	2.742.198,64
17/9/2025	22,9200	-0,17%	22,9600	23,0800	22,7800	154.222	3.535.169,42
16/9/2025	22,9600	-0,26%	23,0000	23,0800	22,9000	284.758	6.549.518,60
15/9/2025	23,0200	0,70%	22,9400	23,0200	22,7800	124.212	2.850.166,61
12/9/2025	22,8600	0,79%	22,8400	22,9000	22,6800	141.481	3.227.587,96
11/9/2025	22,6800	0,98%	22,4800	22,8000	22,4000	115.702	2.621.238,52
10/9/2025	22,4600	1,81%	22,3600	22,8000	22,2000	286.224	6.434.780,10
09/9/2025	22,0600	0,00%	22,2000	22,2000	21,9000	106.571	2.344.823,08
08/9/2025	22,0600	0,46%	21,9600	22,2000	21,8000	111.518	2.453.843,30
05/9/2025	21,9600	-0,81%	22,1400	22,2000	21,6600	75.349	1.653.375,78
04/9/2025	22,1400	-0,27%	22,3600	22,3600	21,9600	95.715	2.123.220,28
03/9/2025	22,2000	1,00%	21,9800	22,2200	21,7600	81.812	1.805.407,54
02/9/2025	21,9800	-0,99%	22,2000	22,3400	21,8000	206.152	4.554.684,70
01/9/2025	22,2000	-0,89%	22,4000	22,5200	21,9800	71.081	1.581.787,64
29/8/2025	22,4000	0,09%	22,7800	22,7800	22,3400	74.328	1.672.285,74
28/8/2025	22,3800	-2,01%	22,8400	23,0400	22,2000	128.817	2.893.802,08
27/8/2025	22,8400	-0,78%	23,0200	23,1200	22,8000	94.043	2.156.621,08
26/8/2025	23,0200	-1,62%	23,4000	23,4000	22,9800	357.854	8.273.499,12
25/8/2025	23,4000	1,21%	23,2200	23,4400	23,1600	165.342	3.858.309,16
22/8/2025	23,1200	0,96%	22,9000	23,4000	22,9000	264.817	6.136.011,18
21/8/2025	22,9000	-0,87%	23,2000	23,5200	22,9000	344.731	8.002.707,76
20/8/2025	23,1000	3,31%	22,3600	23,2000	22,3200	178.426	4.090.222,62
19/8/2025	22,3600	-0,89%	22,5600	22,6800	22,3600	116.012	2.605.557,32
18/8/2025	22,5600	-1,91%	23,0000	23,0000	22,5000	133.727	3.030.543,16
14/8/2025	23,0000	0,26%	22,9400	23,0400	22,8000	89.073	2.045.905,42
13/8/2025	22,9400	1,87%	22,5200	22,9400	22,4600	139.224	3.169.217,42
12/8/2025	22,5200	-0,79%	22,7400	22,9000	22,5000	120.345	2.722.894,44
11/8/2025	22,7000	0,35%	22,8000	22,8000	22,5200	119.717	2.710.693,68
08/8/2025	22,6200	0,09%	22,6200	22,8000	22,4000	189.564	4.283.202,42
07/8/2025	22,6000	2,08%	22,2400	22,7400	22,1600	188.242	4.231.405,84
06/8/2025	22,1400	0,45%	22,1200	22,4400	22,0000	226.587	5.039.381,66
05/8/2025	22,0400	2,32%	21,5600	22,0600	21,5600	198.765	4.350.834,96
04/8/2025	21,5400	2,28%	21,1600	21,6000	21,1600	107.685	2.312.317,62
01/8/2025	21,0600	-2,77%	21,6600	21,8200	21,0400	120.622	2.575.978,72
31/7/2025	21,6600	1,21%	21,4000	21,9200	21,4000	193.110	4.199.966,18
30/7/2025	21,4000	2,88%	20,8000	21,4600	20,8000	246.415	5.239.419,62
29/7/2025	20,8000	0,39%	20,7800	20,8600	20,5600	80.795	1.673.674,08
28/7/2025	20,7200	-0,19%	20,9400	21,0800	20,4000	68.938	1.430.026,50
25/7/2025	20,7600	-0,95%	21,1400	21,1400	20,7200	78.753	1.646.563,56
24/7/2025	20,9600	-1,13%	21,2800	21,4000	20,8800	131.615	2.782.657,88
23/7/2025	21,2000	0,47%	21,2000	21,2200	21,0000	143.544	3.032.755,74
22/7/2025	21,1000	-0,85%	21,3000	21,3400	20,9000	205.839	4.348.666,04
21/7/2025	21,2800	-1,12%	21,6000	21,6000	21,2000	152.870	3.262.470,60
18/7/2025	21,5200	0,09%	21,5000	21,6600	21,4000	300.417	6.470.007,30
17/7/2025	21,5000	1,99%	21,0000	21,6400	21,0000	365.195	7.799.409,08
16/7/2025	21,0800	0,67%	21,0800	21,3400	20,8800	156.441	3.291.649,38
15/7/2025	20,9400	0,19%	20,9800	21,1400	20,9400	115.129	2.422.051,62
14/7/2025	20,9000	-0,48%	21,0000	21,0000	20,6200	151.167	3.145.084,84
11/7/2025	21,0000	0,38%	20,9200	21,1200	20,9000	218.637	4.591.008,62
10/7/2025	20,9200	1,45%	20,7000	21,0000	20,5400	284.541	5.906.820,57
09/7/2025	20,6200	0,88%	20,5600	20,8000	20,3800	292.329	6.011.900,22
08/7/2025	20,4400	0,29%	20,3800	20,8200	20,1200	337.524	6.906.640,06
07/7/2025	20,3800	1,39%	20,0000	20,3800	19,9000	153.532	3.100.867,19
04/7/2025	20,1000	-0,20%	20,1400	20,2800	19,9600	107.691	2.164.807,40
03/7/2025	20,1400	0,00%	20,2800	20,2800	19,9000	128.939	2.583.143,16
02/7/2025	20,1400	0,70%	20,0000	20,1600	19,9500	95.844	1.919.846,28
01/7/2025	20,0000	-0,20%	19,9500	20,0800	19,8700	156.678	3.131.380,49
30/6/2025	20,0400	-0,20%	20,0000	20,3400	20,0000	122.747	2.467.342,22
27/6/2025	20,0800	1,62%	19,7600	20,3800	19,7100	286.815	5.758.228,71
26/6/2025	19,7600	1,18%	19,5000	19,9100	19,4400	186.587	3.684.026,26
25/6/2025	19,5300	0,15%	19,5000	19,5500	19,1600	488.897	9.533.454,77
24/6/2025	19,5000	1,14%	19,5400	19,7200	19,4900	234.937	4.598.451,15
23/6/2025	19,2800	0,73%	19,0600	19,2800	19,0600	91.469	1.754.909,91
20/6/2025	19,1400	-0,31%	19,2200	19,4300	19,0400	503.546	9.649.091,70
19/6/2025	19,2000	-1,29%	19,4000	19,5600	19,1000	149.776	2.894.529,31
18/6/2025	19,4500	-1,27%	19,7000	19,7500	19,3000	161.918	3.159.182,52
17/6/2025	19,7000	-1,20%	19,8000	19,9300	19,7000	263.743	5.208.267,77
16/6/2025	19,9400	0,76%	19,6800	20,0400	19,6000	343.456	6.841.753,17
13/6/2025	19,7900	-0,40%	19,6000	19,8300	19,3700	354.924	6.950.240,44
12/6/2025	19,8700	-0,15%	19,9000	20,0600	19,7900	221.516	4.404.206,49
11/6/2025	19,9000	1,74%	19,6800	19,9700	19,5200	278.466	5.502.821,85
10/6/2025	19,5600	0,88%	19,4500	19,6700	19,4000	281.153	5.486.769,95
06/6/2025	19,3900	0,21%	19,5000	19,5000	19,2800	194.668	3.773.035,19
05/6/2025	19,3500	1,04%	19,4300	19,5600	19,2500	409.100	7.924.554,35
04/6/2025	19,1500	-0,73%	19,3000	19,6800	19,0000	5.878.002	111.851.405,07
03/6/2025	19,2900	1,05%	19,2000	19,2900	19,0100	242.381	4.638.303,75
02/6/2025	19,0900	-0,42%	19,2600	19,2600	18,9000	195.033	3.715.876,17
30/5/2025	19,1700	-1,64%	19,5800	19,5800	19,1100	538.354	10.397.655,01
29/5/2025	19,4900	-0,56%	19,7200	19,7200	19,3600	144.125	2.817.919,28
28/5/2025	19,6000	1,34%	19,3400	19,7000	19,3400	443.801	8.695.447,73
27/5/2025	19,3400	0,47%	19,4600	19,4600	19,2800	203.238	3.930.792,50
26/5/2025	19,2500	1,32%	19,3800	19,3800	19,1300	135.684	2.607.812,13
23/5/2025	19,0000	-2,21%	19,4000	19,5600	18,9000	186.556	3.582.949,44
22/5/2025	19,4300	0,15%	19,4000	19,5000	19,2600	163.834	3.176.411,52
21/5/2025	19,4000	0,21%	19,4900	19,4900	19,2500	157.327	3.045.614,07
20/5/2025	19,3600	0,31%	19,3000	19,5200	19,2300	283.072	5.471.953,86
19/5/2025	19,3000	1,42%	19,0300	19,5400	19,0200	263.514	5.088.779,63
16/5/2025	19,0300	0,16%	19,1000	19,2900	18,9200	140.604	2.676.117,83
15/5/2025	19,0000	-1,30%	19,2500	19,2500	18,8800	105.375	2.006.512,32
14/5/2025	19,2500	1,74%	18,9200	19,2500	18,8000	251.362	4.762.583,97
13/5/2025	18,9200	-0,16%	19,0700	19,1300	18,8000	190.563	3.617.121,90
12/5/2025	18,9500	0,32%	19,0900	19,2800	18,8000	246.331	4.676.516,94
09/5/2025	18,8900	-0,05%	18,9500	19,0600	18,7600	314.870	5.955.365,07
08/5/2025	18,9000	3,28%	18,4600	18,9500	18,3900	404.685	7.566.194,31
07/5/2025	18,3000	0,11%	18,4400	18,4600	18,2300	144.635	2.651.179,92
06/5/2025	18,2800	-0,33%	18,4500	18,4900	18,2400	58.513	1.072.075,67
05/5/2025	18,3400	0,33%	18,2800	18,4400	18,2300	104.260	1.910.626,51
02/5/2025	18,2800	0,00%	18,2800	18,4400	18,2100	113.955	2.086.263,34
30/4/2025	18,2800	-1,19%	18,5500	18,5800	18,1400	153.564	2.817.554,93
29/4/2025	18,5000	-0,22%	18,6000	18,6100	18,4600	115.248	2.135.769,60
28/4/2025	18,5400	-0,16%	18,6700	18,6700	18,4700	114.914	2.129.828,19
25/4/2025	18,5700	0,43%	18,5000	18,6400	18,3700	100.622	1.861.950,20
24/4/2025	18,4900	-0,86%	18,5000	18,5900	18,4000	105.302	1.948.582,79
23/4/2025	18,6500	0,54%	18,8000	18,8000	18,5200	160.421	2.986.067,60
22/4/2025	18,5500	0,27%	18,4200	18,7200	18,4000	119.021	2.204.794,75
17/4/2025	18,5000	-0,48%	18,5200	18,7400	18,4600	100.250	1.862.474,08
16/4/2025	18,5900	-0,80%	18,7400	18,7400	18,4000	181.896	3.371.787,39
15/4/2025	18,7400	1,57%	18,5000	18,8000	18,4600	182.781	3.410.430,91
14/4/2025	18,4500	2,50%	18,0000	18,5000	18,0000	97.682	1.790.584,71
11/4/2025	18,0000	0,00%	17,9000	18,0800	17,5900	76.380	1.366.481,22
10/4/2025	18,0000	4,41%	18,3000	18,3000	17,8000	171.913	3.095.951,66
09/4/2025	17,2400	-3,58%	17,5000	17,8200	16,9500	376.601	6.549.883,56
08/4/2025	17,8800	4,99%	17,4500	17,9000	17,2200	294.635	5.181.307,36
07/4/2025	17,0300	-6,94%	17,0000	17,8400	16,8100	421.593	7.298.436,11
04/4/2025	18,3000	-5,48%	19,2000	19,3000	17,9200	289.610	5.352.335,42
03/4/2025	19,3600	-1,43%	19,2800	19,5200	19,1200	272.063	5.232.580,70
02/4/2025	19,6400	0,92%	19,5800	19,7400	19,4600	155.232	3.037.518,94
01/4/2025	19,4600	1,35%	19,4000	19,5000	19,2400	126.814	2.458.533,40
31/3/2025	19,2000	-3,32%	19,6000	19,7200	19,2000	164.274	3.184.675,10
28/3/2025	19,8600	1,22%	19,7600	19,9800	19,7400	186.539	3.706.805,52
27/3/2025	19,6200	0,10%	19,5000	19,9200	19,4600	281.942	5.580.175,90
26/3/2025	19,6000	2,94%	19,1600	19,6000	19,0200	309.277	5.972.398,36
24/3/2025	19,0400	1,71%	18,8000	19,0400	18,7000	103.805	1.959.570,44
21/3/2025	18,7200	-1,99%	19,1200	19,2600	18,6400	412.171	7.770.577,12
20/3/2025	19,1000	1,81%	18,8200	19,1000	18,8200	367.616	6.986.881,60
19/3/2025	18,7600	0,64%	18,6400	18,8000	18,6400	169.020	3.163.558,06
18/3/2025	18,6400	-0,64%	18,8000	18,8600	18,5800	166.722	3.116.246,34
17/3/2025	18,7600	-0,21%	18,9000	18,9000	18,6600	89.318	1.676.386,76
14/3/2025	18,8000	0,11%	18,6800	18,8400	18,6800	116.856	2.191.870,24
13/3/2025	18,7800	0,97%	18,6000	18,8000	18,5000	78.482	1.468.843,72
12/3/2025	18,6000	1,64%	18,3000	18,8000	18,3000	289.477	5.374.182,30
11/3/2025	18,3000	-1,51%	18,5400	18,6600	18,2400	111.335	2.050.546,28
10/3/2025	18,5800	0,22%	18,6000	18,7600	18,5200	77.811	1.446.645,00
07/3/2025	18,5400	-1,38%	18,8000	18,9000	18,5400	98.601	1.844.200,56
06/3/2025	18,8000	0,32%	18,8200	18,9400	18,6200	106.834	2.002.958,18
05/3/2025	18,7400	2,97%	18,3600	18,7400	18,3400	139.944	2.586.760,98
04/3/2025	18,2000	-0,76%	18,3200	18,4600	18,0600	111.726	2.044.277,00
28/2/2025	18,3400	-0,86%	18,5000	18,5000	18,2600	190.938	3.503.180,42
27/2/2025	18,5000	1,20%	18,2000	18,5000	17,9600	191.730	3.501.793,00
26/2/2025	18,2800	-1,08%	18,5200	18,5600	18,2800	146.394	2.698.348,82
25/2/2025	18,4800	-1,60%	18,6000	18,7800	18,4600	106.064	1.967.750,66
24/2/2025	18,7800	-0,63%	18,9000	18,9000	18,6200	109.183	2.049.058,76
21/2/2025	18,9000	0,00%	18,9000	18,9200	18,7800	78.944	1.487.859,60
20/2/2025	18,9000	0,21%	18,8000	18,9000	18,6800	39.982	751.726,90
19/2/2025	18,8600	-0,84%	19,0200	19,0600	18,7400	58.489	1.104.661,62
18/2/2025	19,0200	-0,11%	19,0400	19,0600	18,8000	52.244	991.230,68
17/2/2025	19,0400	-0,10%	19,1000	19,1000	18,8800	37.063	703.861,16
14/2/2025	19,0600	0,42%	18,9000	19,0600	18,8800	80.469	1.527.107,28
13/2/2025	18,9800	0,85%	18,9400	18,9800	18,8000	135.938	2.570.081,06
12/2/2025	18,8200	0,64%	18,7000	18,8800	18,6200	123.625	2.321.594,22
11/2/2025	18,7000	-0,21%	18,7000	18,7800	18,6600	92.743	1.734.914,08
10/2/2025	18,7400	0,43%	18,6600	18,7400	18,5800	104.695	1.955.229,64
07/2/2025	18,6600	0,86%	18,5000	18,6800	18,4600	82.151	1.526.031,96
06/2/2025	18,5000	1,43%	18,3000	18,5000	18,2600	139.066	2.558.494,98
05/2/2025	18,2400	0,88%	18,0600	18,3200	17,9600	134.270	2.430.729,80
04/2/2025	18,0800	-0,66%	18,2000	18,2600	18,0000	131.005	2.368.358,98
03/2/2025	18,2000	-2,57%	18,4600	18,4800	18,1600	142.120	2.594.442,08
31/1/2025	18,6800	1,19%	18,4600	18,6800	18,4600	48.509	901.877,08
30/1/2025	18,4600	0,00%	18,4000	18,5000	18,3600	46.874	864.393,08
29/1/2025	18,4600	0,11%	18,4200	18,5200	18,4200	63.079	1.165.278,86
28/1/2025	18,4400	-0,32%	18,6000	18,6000	18,4400	102.512	1.897.852,90
27/1/2025	18,5000	-1,07%	18,6000	18,6600	18,4400	68.546	1.270.904,36
24/1/2025	18,7000	-0,11%	18,7800	18,8000	18,6600	35.339	662.234,36
23/1/2025	18,7200	0,00%	18,6000	18,8400	18,6000	68.617	1.286.772,16
22/1/2025	18,7200	1,08%	18,5200	18,8600	18,4600	115.724	2.166.152,94
21/1/2025	18,5200	0,65%	18,4000	18,5200	18,2400	75.254	1.386.906,72
20/1/2025	18,4000	0,00%	18,3800	18,4600	18,3600	66.599	1.225.992,00
17/1/2025	18,4000	0,22%	18,3400	18,4400	18,2000	79.374	1.454.791,86
16/1/2025	18,3600	0,00%	18,3000	18,4200	18,1800	63.155	1.155.433,84
15/1/2025	18,3600	-0,22%	18,3800	18,4000	18,2400	53.751	984.415,10
14/1/2025	18,4000	-0,33%	18,4800	18,4800	18,3200	111.104	2.041.700,02
13/1/2025	18,4600	-0,11%	18,4000	18,4800	18,3400	42.675	786.171,06
10/1/2025	18,4800	-0,54%	18,6000	18,6000	18,4000	63.871	1.182.299,74
09/1/2025	18,5800	0,11%	18,6000	18,6000	18,3800	85.675	1.582.992,54
08/1/2025	18,5600	0,22%	18,5200	18,5800	18,4600	56.602	1.047.883,26
07/1/2025	18,5200	0,11%	18,6400	18,6400	18,4600	57.185	1.057.861,52
03/1/2025	18,5000	0,11%	18,5600	18,7400	18,4000	129.047	2.398.705,94
02/1/2025	18,4800	0,00%	18,6200	18,6200	18,4200	71.575	1.322.349,10
31/12/2024	18,4800	0,87%	18,3000	18,6000	18,3000	105.166	1.943.928,32
30/12/2024	18,3200	-0,87%	18,4800	18,4800	18,3200	99.148	1.822.334,62
27/12/2024	18,4800	0,33%	18,4000	18,5200	18,3400	115.106	2.120.454,12
24/12/2024	18,4200	0,00%	18,2000	18,5000	18,2000	190.685	3.501.089,92
23/12/2024	18,4200	1,21%	18,2000	18,5000	18,2000	190.685	3.501.089,92
20/12/2024	18,2000	-1,19%	18,4000	18,5600	18,2000	357.213	6.545.221,42
19/12/2024	18,4200	0,22%	18,3000	18,5400	18,2800	154.891	2.843.661,44
18/12/2024	18,3800	0,00%	18,3400	18,4800	18,3200	87.772	1.613.360,58
17/12/2024	18,3800	-0,22%	18,3800	18,5200	18,3000	242.441	4.455.976,56
16/12/2024	18,4200	-0,65%	18,5200	18,5200	18,3400	137.910	2.537.474,52
13/12/2024	18,5400	0,43%	18,5000	18,6000	18,3600	127.222	2.354.014,64
12/12/2024	18,4600	-0,65%	18,8000	18,9200	18,4200	689.517	12.566.381,90
11/12/2024	18,5800	0,98%	18,5600	18,7400	18,4400	2.975.228	53.671.623,90
10/12/2024	18,4000	-1,39%	18,5000	18,9600	18,4000	118.747	2.217.660,90
09/12/2024	18,6600	-0,32%	18,6400	18,9000	18,6400	62.150	1.165.821,20
06/12/2024	18,7200	-0,64%	18,8400	18,9800	18,7200	55.470	1.044.818,16
05/12/2024	18,8400	-0,42%	18,9200	19,1400	18,8400	93.373	1.770.971,24
04/12/2024	18,9200	0,75%	18,7200	19,0000	18,7200	99.829	1.888.364,26
03/12/2024	18,7800	-0,21%	18,8200	18,8800	18,6800	87.147	1.635.371,18
02/12/2024	18,8200	1,07%	18,5000	19,0800	18,5000	114.558	2.160.630,20
29/11/2024	18,6200	0,22%	18,5400	18,7000	18,4600	181.211	3.365.872,40
28/11/2024	18,5800	0,43%	18,5200	18,6400	18,3600	160.795	2.980.797,06
27/11/2024	18,5000	0,76%	18,3000	18,5000	18,2400	87.817	1.611.084,98
26/11/2024	18,3600	0,88%	18,2000	18,5000	18,1800	179.687	3.293.936,28
25/11/2024	18,2000	1,68%	17,9000	18,4600	17,9000	264.740	4.827.119,28
22/11/2024	17,9000	1,82%	17,5000	18,0600	17,4800	181.458	3.239.535,48
21/11/2024	17,5800	2,45%	17,2400	17,7000	17,1600	118.911	2.077.486,96
20/11/2024	17,1600	0,47%	17,0800	17,2400	16,9200	74.041	1.269.354,12
19/11/2024	17,0800	-1,50%	17,3000	17,4800	16,6800	242.432	4.142.475,04
18/11/2024	17,3400	0,00%	17,2800	17,5000	17,2800	91.572	1.589.148,62

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΒΙ	1,3940	6,57 %	0,0860	1.005.155
ΒΙΝΤΑ	7,9500	6,00 %	0,4500	1.366
ΣΑΡΑΝ	1,3000	4,84 %	0,0600	800
ΕΛΣΤΡ	2,5900	3,60 %	0,0900	95.076
ΠΡΟΝΤΕΑ	6,0000	3,45 %	0,2000	2.353
ΜΟΗ	35,1000	3,17 %	1,0800	324.490
ΓΕΚΤΕΡΝΑ	34,2000	3,14 %	1,0400	541.038
ΛΟΥΛΗ	3,9800	3,11 %	0,1200	10.430
BOCHGR	9,7200	2,75 %	0,2600	1.252.362
ΕΛΛΑΚΤΩΡ	1,4100	2,62 %	0,0360	189.837

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,7400	-6,33 %	-0,0500	1
ΜΕΡΚΟ	34,0000	-3,95 %	-1,4000	105
ΠΡΔ	0,3980	-3,86 %	-0,0160	64.620
ΦΟΥΝΤΛ	1,3250	-3,64 %	-0,0500	58.777
ΓΚΜΕΖΖ	0,4755	-2,56 %	-0,0125	94.501
ΒΙΟΣΚ	2,7300	-2,50 %	-0,0700	22.869
ΒΙΟΚΑ	1,8100	-2,43 %	-0,0450	37.165
ΔΑΙΟΣ	6,4000	-2,29 %	-0,1500	1.102
ΠΕΤΡΟ	8,5800	-2,05 %	-0,1800	12.818
ΙΛΥΔΑ	5,0600	-1,94 %	-0,1000	17.857

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	4,4000	2,33 %	0,1000	99.657.993
ΕΥΡΩΒ	4,1810	-0,40 %	-0,0170	71.850.575
ΕΤΕ	15,7150	2,44 %	0,3750	55.128.253
ΠΕΙΡ	8,8000	2,16 %	0,1860	53.103.342
ΓΕΚΤΕΡΝΑ	34,2000	3,14 %	1,0400	18.484.841
MTLN	44,6800	-0,71 %	-0,3200	16.696.887
ΟΠΑΠ	17,6700	0,17 %	0,0300	15.682.500
BOCHGR	9,7200	2,75 %	0,2600	12.087.868
ΜΟΗ	35,1000	3,17 %	1,0800	11.287.907
ΟΤΕ	16,1800	-0,12 %	-0,0200	10.866.626

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	4,4000	2,33 %	22.615.005	99,66εκ.
ΕΥΡΩΒ	4,1810	-0,40 %	16.992.693	71,85εκ.
ΠΕΙΡ	8,8000	2,16 %	6.043.421	53,10εκ.
ΕΤΕ	15,7150	2,44 %	3.514.012	55,13εκ.
BYLOT	1,0120	-1,17 %	2.779.522	2,82εκ.
NOVAL	2,7900	-0,36 %	2.035.831	5,70εκ.
BOCHGR	9,7200	2,75 %	1.252.362	12,09εκ.
ΦΒΜΕΖΖ	0,0674	-1,75 %	1.185.592	80.478
ΛΑΒΙ	1,3940	6,57 %	1.005.155	1,34εκ.
ΟΠΑΠ	17,6700	0,17 %	887.308	15,68εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,8000	0,56 %	63.993	2,10 %
NOVAL	2,7900	-0,36 %	2.035.831	1,61 %
ΑΛΦΑ	4,4000	2,33 %	22.615.005	0,98 %
ΛΑΒΙ	1,3940	6,57 %	1.005.155	0,59 %
ΝΤΟΠΛΕΡ	0,8500	-0,58 %	73.567	0,59 %
ΕΛΣΤΡ	2,5900	3,60 %	95.076	0,52 %
ΓΕΚΤΕΡΝΑ	34,2000	3,14 %	541.038	0,52 %
ΠΕΙΡ	8,8000	2,16 %	6.043.421	0,49 %
ΕΥΡΩΒ	4,1810	-0,40 %	16.992.693	0,47 %
YKNOT	2,1200	1,92 %	33.850	0,45 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΒΙΝΤΑ	7,9500	6,00 %	1.366	11,33 %
ΛΑΒΙ	1,3940	6,57 %	1.005.155	9,33 %
ΦΟΥΝΤΛ	1,3250	-3,64 %	58.777	8,36 %
ΤΖΚΑ	1,8000	0,56 %	63.993	7,26 %
ΛΑΝΑΚ	1,1800	2,61 %	849	6,09 %
ΣΙΔΜΑ	2,0300	0,50 %	21.658	5,94 %
ΝΑΥΠ	1,4950	-0,99 %	6.831	5,63 %
ΠΡΔ	0,3980	-3,86 %	64.620	5,31 %
ΕΥΡΩΒ	4,1810	-0,40 %	16.992.693	5,24 %
ΚΑΙΡΟΜΕΖ	0,4180	-1,07 %	727.728	5,21 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%