Συνεχης ενημερωση

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

25,4200 €

0,0200 (0,08%)

Άνοιγμα 25,4000
Υψηλό 25,5600
Χαμηλό 25,4000

Όγκος 17.954
Τζίρος 457.094 €
Πράξεις 140

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/10/2013	3,0100	0,67%	2,9700	3,0200	2,8800	131.980	,00
29/10/2013	2,9900	0,00%	3,0400	3,1100	2,9000	283.143	,00
25/10/2013	2,9900	4,91%	2,9200	3,0300	2,8800	240.729	,00
24/10/2013	2,8500	0,71%	2,8300	2,9400	2,8000	172.323	,00
23/10/2013	2,8300	-5,35%	2,9500	2,9700	2,7700	258.908	,00
22/10/2013	2,9900	1,36%	2,9600	3,0500	2,8900	409.925	,00
21/10/2013	2,9500	4,61%	2,8500	2,9500	2,8000	418.459	,00
18/10/2013	2,8200	3,68%	2,7300	2,8400	2,7300	385.186	,00
17/10/2013	2,7200	1,87%	2,7300	2,7300	2,6300	179.409	,00
16/10/2013	2,6700	-2,20%	2,7000	2,7200	2,6100	96.556	,00
15/10/2013	2,7300	3,41%	2,6500	2,8200	2,6400	490.366	,00
14/10/2013	2,6400	2,33%	2,5500	2,7000	2,5200	213.966	,00
11/10/2013	2,5800	-3,37%	2,7000	2,7100	2,5400	352.197	,00
10/10/2013	2,6700	2,30%	2,6100	2,7000	2,6100	283.655	,00
09/10/2013	2,6100	-2,61%	2,6300	2,6800	2,6100	150.085	,00
08/10/2013	2,6800	-1,47%	2,7800	2,7900	2,6500	206.525	,00
07/10/2013	2,7200	3,42%	2,6600	2,7200	2,6100	392.423	,00
04/10/2013	2,6300	5,20%	2,5700	2,6400	2,5500	756.182	,00
03/10/2013	2,5000	3,31%	2,4200	2,5200	2,4000	276.837	,00
02/10/2013	2,4200	1,68%	2,4000	2,4300	2,3500	227.356	,00
01/10/2013	2,3800	1,71%	2,3300	2,3900	2,3200	120.233	,00
30/9/2013	2,3400	-2,50%	2,3700	2,3700	2,3000	284.743	,00
27/9/2013	2,4000	0,84%	2,3800	2,4500	2,3700	334.836	,00
26/9/2013	2,3800	1,71%	2,2900	2,4000	2,2800	262.953	,00
25/9/2013	2,3400	1,30%	2,3000	2,3600	2,2900	150.286	,00
24/9/2013	2,3100	3,13%	2,2400	2,3500	2,2400	139.694	,00
23/9/2013	2,2400	-1,75%	2,2800	2,2800	2,2000	214.269	,00
20/9/2013	2,2800	-2,98%	2,3600	2,3600	2,2700	444.895	,00
19/9/2013	2,3500	4,44%	2,3000	2,3500	2,2800	351.075	,00
18/9/2013	2,2500	0,00%	2,2500	2,3100	2,2400	281.817	,00
17/9/2013	2,2500	3,21%	2,1500	2,2500	2,1500	341.297	,00
16/9/2013	2,1800	0,93%	2,1600	2,2100	2,1300	230.686	,00
13/9/2013	2,1600	-2,70%	2,2000	2,2100	2,1400	106.623	,00
12/9/2013	2,2200	1,83%	2,1800	2,2200	2,1500	107.702	,00
11/9/2013	2,1800	-1,80%	2,2300	2,2400	2,1400	162.520	,00
10/9/2013	2,2200	0,00%	2,2400	2,2700	2,2200	360.278	,00
09/9/2013	2,2200	3,26%	2,1700	2,2300	2,1600	204.077	,00
06/9/2013	2,1500	2,87%	2,1000	2,2500	2,0800	448.810	,00
05/9/2013	2,0900	0,48%	2,1100	2,1400	2,0800	210.982	,00
04/9/2013	2,0800	0,00%	2,0600	2,1100	2,0500	134.426	,00
03/9/2013	2,0800	2,97%	1,9800	2,1000	1,9800	115.273	,00
02/9/2013	2,0200	-0,49%	2,0300	2,0700	1,9700	90.011	,00
30/8/2013	2,0300	-2,40%	2,0600	2,0800	2,0300	51.138	,00
29/8/2013	2,0800	1,46%	2,0500	2,0900	2,0200	52.540	,00
28/8/2013	2,0500	1,49%	2,0000	2,0500	1,9700	154.397	,00
27/8/2013	2,0200	-6,91%	2,1800	2,1800	1,9900	240.702	,00
26/8/2013	2,1700	0,46%	2,1600	2,2000	2,1500	80.286	,00
23/8/2013	2,1600	1,89%	2,1100	2,2100	2,1100	139.512	,00
22/8/2013	2,1200	-1,85%	2,1900	2,1900	2,1100	131.914	,00
21/8/2013	2,1600	-1,37%	2,2000	2,2300	2,1600	545.604	,00
20/8/2013	2,1900	-5,19%	2,2800	2,2900	2,1900	114.178	,00
19/8/2013	2,3100	-3,75%	2,3600	2,3800	2,2800	96.500	,00
16/8/2013	2,4000	0,00%	2,3700	2,4000	2,3400	41.474	,00
14/8/2013	2,4000	-0,41%	2,3700	2,4000	2,3200	141.648	,00
13/8/2013	2,4100	0,00%	2,4300	2,4600	2,3900	102.988	,00
12/8/2013	2,4100	0,42%	2,4000	2,4500	2,3900	95.292	,00
09/8/2013	2,4000	-0,83%	2,4300	2,4400	2,3700	124.343	,00
08/8/2013	2,4200	-1,63%	2,4700	2,4800	2,4200	58.522	,00
07/8/2013	2,4600	-1,20%	2,4900	2,5200	2,4200	324.959	,00
06/8/2013	2,4900	4,62%	2,3700	2,4900	2,3700	523.171	,00
05/8/2013	2,3800	3,48%	2,3300	2,4000	2,2500	289.420	,00
02/8/2013	2,3000	3,14%	2,2600	2,3100	2,2400	238.925	,00
01/8/2013	2,2300	2,29%	2,2000	2,2600	2,1800	245.723	,00
31/7/2013	2,1800	0,00%	2,1500	2,2000	2,1500	84.078	,00
30/7/2013	2,1800	-0,91%	2,2100	2,2200	2,1600	88.600	,00
29/7/2013	2,2000	0,92%	2,1800	2,2300	2,1500	197.382	,00
26/7/2013	2,1800	3,81%	2,0900	2,1900	2,0900	155.333	,00
25/7/2013	2,1000	1,94%	2,0800	2,1000	2,0300	138.122	,00
24/7/2013	2,0600	-4,19%	2,1600	2,1600	2,0600	226.952	,00
23/7/2013	2,1500	-0,46%	2,2000	2,2100	2,1400	218.394	,00
22/7/2013	2,1600	1,41%	2,2200	2,2800	2,1600	441.383	,00
19/7/2013	2,1300	5,45%	2,0500	2,2000	2,0000	513.175	,00
18/7/2013	2,0200	3,06%	1,9800	2,0400	1,9500	142.068	,00
17/7/2013	1,9600	0,51%	1,9600	2,0200	1,9400	125.618	,00
16/7/2013	1,9500	3,72%	1,8700	1,9500	1,8500	109.666	,00
15/7/2013	1,8800	0,53%	1,8800	1,9000	1,8200	116.329	,00
12/7/2013	1,8700	-2,09%	1,9400	1,9800	1,8600	247.276	,00
11/7/2013	1,9100	-2,05%	1,9900	2,0000	1,8500	265.417	,00
10/7/2013	1,9500	-4,41%	2,0300	2,0300	1,9000	210.394	,00
09/7/2013	2,0400	-3,32%	2,1400	2,1400	2,0300	275.605	,00
08/7/2013	2,1100	0,48%	2,1000	2,1500	2,0800	127.374	,00
05/7/2013	2,1000	0,48%	2,0900	2,1400	2,0700	144.112	,00
04/7/2013	2,0900	-0,48%	2,1100	2,1700	2,0600	117.405	,00
03/7/2013	2,1000	3,45%	2,0200	2,1100	1,9800	131.542	,00
02/7/2013	2,0300	-8,97%	2,2500	2,2500	2,0100	213.013	,00
01/7/2013	2,2300	2,29%	2,2000	2,2900	2,2000	143.744	,00
28/6/2013	2,1800	2,35%	2,1700	2,2100	2,1500	180.517	,00
27/6/2013	2,1300	0,47%	2,0800	2,1500	2,0400	152.643	,00
26/6/2013	2,1200	0,95%	2,1100	2,1900	2,0600	439.852	,00
25/6/2013	2,1000	6,60%	2,0000	2,1000	1,9700	407.648	,00
21/6/2013	1,9700	-9,22%	2,1300	2,1600	1,9700	376.243	,00
20/6/2013	2,1700	-0,46%	2,1800	2,2200	2,1200	186.440	,00
19/6/2013	2,1800	0,46%	2,1500	2,2000	2,1200	188.389	,00
18/6/2013	2,1700	5,85%	2,1100	2,2000	2,1100	213.192	,00
17/6/2013	2,0500	-3,76%	2,0200	2,1100	1,9800	380.082	,00
14/6/2013	2,1300	1,91%	2,0900	2,1500	2,0500	149.245	,00
13/6/2013	2,0900	6,09%	1,9200	2,0900	1,8500	424.153	,00
12/6/2013	1,9700	-6,19%	2,0500	2,1200	1,9200	536.318	,00
11/6/2013	2,1000	-3,23%	2,1400	2,1400	2,0400	281.817	,00
10/6/2013	2,1700	-0,46%	2,2200	2,2400	2,1200	237.029	,00
07/6/2013	2,1800	0,46%	2,1700	2,2000	2,1300	165.682	,00
06/6/2013	2,1700	2,84%	2,1100	2,1800	2,1000	98.925	,00
05/6/2013	2,1100	0,48%	2,1000	2,1300	2,0400	160.262	,00
04/6/2013	2,1000	-2,78%	2,1800	2,2100	2,1000	106.291	,00
03/6/2013	2,1600	0,00%	2,1600	2,2100	2,1200	218.709	,00
31/5/2013	2,1600	5,37%	2,1000	2,1800	2,0100	220.442	,00
30/5/2013	2,0500	-3,76%	2,1100	2,1200	2,0300	227.348	,00
29/5/2013	2,1300	-6,17%	2,2700	2,2700	2,1300	302.986	,00
28/5/2013	2,2700	0,44%	2,2600	2,3600	2,2500	232.433	,00
27/5/2013	2,2600	1,35%	2,2200	2,2700	2,2000	109.687	,00
24/5/2013	2,2300	-2,62%	2,2800	2,3200	2,2000	197.239	,00
23/5/2013	2,2900	-2,97%	2,3200	2,3200	2,2600	258.334	,00
22/5/2013	2,3600	2,16%	2,3200	2,3900	2,2900	265.832	,00
21/5/2013	2,3100	0,43%	2,3000	2,3500	2,2500	245.664	,00
20/5/2013	2,3000	-1,29%	2,3800	2,4900	2,2600	482.457	,00
17/5/2013	2,3300	-2,92%	2,4000	2,4800	2,3000	398.636	,00
16/5/2013	2,4000	-2,83%	2,4700	2,4800	2,3600	421.744	,00
15/5/2013	2,4700	6,01%	2,4000	2,4900	2,4000	684.235	,00
14/5/2013	2,3300	-0,85%	2,3600	2,3900	2,2800	319.858	,00
13/5/2013	2,3500	5,38%	2,2500	2,3500	2,2100	447.497	,00
10/5/2013	2,2300	-5,11%	2,3700	2,3800	2,2300	268.875	,00
09/5/2013	2,3500	1,29%	2,3300	2,3900	2,2900	425.395	,00
08/5/2013	2,3200	9,43%	2,2000	2,3300	2,1900	652.177	,00
02/5/2013	2,1200	4,43%	2,0300	2,1200	2,0300	178.584	,00
30/4/2013	2,0300	-0,98%	2,0500	2,0700	1,9900	469.523	,00
29/4/2013	2,0500	-5,53%	2,2000	2,2500	2,0500	357.400	,00
26/4/2013	2,1700	-3,56%	2,2800	2,2900	2,1600	242.865	,00
25/4/2013	2,2500	1,81%	2,2500	2,3000	2,2400	256.910	,00
24/4/2013	2,2100	0,00%	2,2400	2,2800	2,2000	270.126	,00
23/4/2013	2,2100	5,74%	2,0900	2,2400	2,0900	328.562	,00
22/4/2013	2,0900	0,97%	2,0700	2,1600	2,0700	196.190	,00
19/4/2013	2,0700	-3,72%	2,1700	2,1800	2,0600	256.913	,00
18/4/2013	2,1500	1,90%	2,1300	2,2000	2,1300	235.968	,00
17/4/2013	2,1100	0,00%	2,1200	2,1700	2,0800	142.950	,00
16/4/2013	2,1100	-0,47%	2,0900	2,1900	2,0900	304.818	,00
15/4/2013	2,1200	4,95%	2,0200	2,1900	2,0200	505.788	,00
12/4/2013	2,0200	5,21%	1,9200	2,0600	1,8500	528.665	,00
11/4/2013	1,9200	2,67%	1,9000	1,9500	1,8400	308.327	,00
10/4/2013	1,8700	5,06%	1,7800	1,9100	1,7400	536.765	,00
09/4/2013	1,7800	13,38%	1,5900	1,7900	1,5700	713.827	,00
08/4/2013	1,5700	1,95%	1,5000	1,5700	1,4000	355.188	,00
05/4/2013	1,5400	-4,35%	1,6300	1,6400	1,5200	266.807	,00
04/4/2013	1,6100	4,55%	1,5500	1,6400	1,5400	212.630	,00
03/4/2013	1,5400	-3,75%	1,5900	1,6300	1,5400	249.017	,00
02/4/2013	1,6000	0,00%	1,5700	1,6400	1,5200	351.251	,00
28/3/2013	1,6000	2,56%	1,5600	1,6600	1,5600	333.915	,00
27/3/2013	1,5600	-10,34%	1,7400	1,7600	1,4600	990.495	,00
26/3/2013	1,7400	-6,45%	1,8500	1,8500	1,7100	164.185	,00
22/3/2013	1,8600	3,91%	1,7500	1,8600	1,7400	221.379	,00
21/3/2013	1,7900	2,29%	1,7500	1,8400	1,7000	246.629	,00
20/3/2013	1,7500	-1,69%	1,7500	1,8400	1,6900	401.132	,00
19/3/2013	1,7800	-11,44%	1,9200	1,9300	1,7700	336.617	,00
15/3/2013	2,0100	3,08%	1,9500	2,0300	1,9500	101.098	,00
14/3/2013	1,9500	-2,99%	2,0000	2,0500	1,9500	223.665	,00
13/3/2013	2,0100	6,91%	1,8800	2,0300	1,8700	287.670	,00
12/3/2013	1,8800	0,00%	1,8900	1,9400	1,8200	241.159	,00
11/3/2013	1,8800	-5,05%	1,9800	2,0000	1,8700	170.820	,00
08/3/2013	1,9800	0,00%	2,0000	2,0100	1,8900	204.133	,00
07/3/2013	1,9800	-1,98%	2,0200	2,0400	1,9400	239.617	,00
06/3/2013	2,0200	4,12%	1,9600	2,0300	1,9000	253.331	,00
05/3/2013	1,9400	-2,51%	2,0400	2,0600	1,9100	310.583	,00
04/3/2013	1,9900	-2,93%	2,0300	2,0600	1,9200	368.735	,00
01/3/2013	2,0500	-5,09%	2,1600	2,1800	2,0400	231.077	,00
28/2/2013	2,1600	-1,82%	2,2200	2,2600	2,1500	214.677	,00
27/2/2013	2,2000	1,38%	2,1700	2,2600	2,1700	499.606	,00
26/2/2013	2,1700	0,00%	2,0900	2,1900	2,0700	562.482	,00
25/2/2013	2,1700	-3,56%	2,2500	2,2900	2,1500	203.287	,00
22/2/2013	2,2500	0,45%	2,2400	2,2600	2,1200	284.206	,00
21/2/2013	2,2400	-4,68%	2,3200	2,3300	2,1800	243.525	,00
20/2/2013	2,3500	2,17%	2,3000	2,3700	2,3000	107.026	,00
19/2/2013	2,3000	1,32%	2,3100	2,3300	2,2700	104.232	,00
18/2/2013	2,2700	-1,73%	2,3300	2,3400	2,2600	127.098	292.773,83
15/2/2013	2,3100	1,76%	2,2700	2,3100	2,2500	219.277	499.907,07
14/2/2013	2,2700	3,18%	2,2400	2,3000	2,2100	437.857	988.043,91
13/2/2013	2,2000	0,92%	2,1900	2,2200	2,1000	797.651	1.726.784,48
12/2/2013	2,1800	-2,68%	2,2400	2,3000	2,1700	526.903	1.176.538,14
11/2/2013	2,2400	-3,03%	2,3100	2,3300	2,2200	219.449	499.055,76
08/2/2013	2,3100	-4,55%	2,4200	2,4300	2,3100	136.018	322.089,47
07/2/2013	2,4200	0,00%	2,4500	2,4500	2,3500	151.933	366.152,44
06/2/2013	2,4200	1,26%	2,3900	2,5000	2,3900	353.404	862.973,17
05/2/2013	2,3900	0,84%	2,3300	2,4200	2,3100	285.147	682.137,03
04/2/2013	2,3700	5,80%	2,2600	2,3700	2,1100	474.247	1.083.241,15
01/2/2013	2,2400	-7,44%	2,3300	2,3900	2,2200	265.951	609.374,30
31/1/2013	2,4200	-1,63%	2,4600	2,4600	2,2500	458.184	1.075.863,08
30/1/2013	2,4600	-5,75%	2,5800	2,6300	2,4600	280.818	711.697,42
29/1/2013	2,6100	-4,04%	2,7200	2,7200	2,5500	328.297	859.547,33
28/1/2013	2,7200	1,49%	2,7000	2,7600	2,6500	273.398	738.583,79
25/1/2013	2,6800	4,28%	2,6000	2,7000	2,5200	250.972	656.935,79
24/1/2013	2,5700	-7,22%	2,7800	2,8000	2,5200	540.410	1.450.853,47
23/1/2013	2,7700	4,92%	2,6500	2,7800	2,6500	516.089	1.410.634,79
22/1/2013	2,6400	4,76%	2,5400	2,6500	2,4800	558.800	1.454.106,91
21/1/2013	2,5200	0,80%	2,5500	2,5800	2,4400	348.535	880.303,89
18/1/2013	2,5000	5,49%	2,3700	2,5000	2,3700	301.521	743.130,99
17/1/2013	2,3700	2,16%	2,3500	2,3800	2,2500	142.352	330.422,30
16/1/2013	2,3200	-1,28%	2,4000	2,4200	2,2800	235.819	556.328,17
15/1/2013	2,3500	2,17%	2,3000	2,4000	2,2700	472.016	1.106.664,80
14/1/2013	2,3000	-9,09%	2,5100	2,5600	2,3000	576.748	1.407.109,82
11/1/2013	2,5300	-0,78%	2,5500	2,6200	2,5100	319.807	821.682,84
10/1/2013	2,5500	-1,54%	2,5900	2,6900	2,5000	544.831	1.409.056,79
09/1/2013	2,5900	10,21%	2,3500	2,6000	2,3100	946.571	2.335.936,24
08/1/2013	2,3500	2,62%	2,2500	2,4300	2,2500	840.748	1.989.184,50
07/1/2013	2,2900	4,09%	2,2100	2,3000	2,1800	499.919	1.128.855,51
04/1/2013	2,2000	0,00%	2,2000	2,3000	2,1700	394.907	881.639,87
03/1/2013	2,2000	4,27%	2,1100	2,2100	2,0600	431.608	921.385,72
02/1/2013	2,1100	5,50%	2,0300	2,1200	2,0200	357.330	742.917,32
31/12/2012	2,0000	1,01%	1,9800	2,0000	1,9500	75.635	150.058,19
28/12/2012	1,9800	-0,50%	1,9900	2,0100	1,9500	214.037	423.552,13
27/12/2012	1,9900	5,29%	1,8900	2,0300	1,8900	404.279	802.338,12
21/12/2012	1,8900	-1,56%	1,9000	1,9500	1,8900	388.262	744.593,91
20/12/2012	1,9200	-0,52%	1,9400	1,9800	1,9000	181.981	351.744,38
19/12/2012	1,9300	4,32%	1,9000	1,9500	1,8700	360.018	691.292,94
18/12/2012	1,8500	-0,54%	1,8800	1,8900	1,8400	161.098	300.012,83
17/12/2012	1,8600	-2,62%	1,9100	1,9400	1,8500	196.745	370.085,80
14/12/2012	1,9100	-0,52%	1,9000	1,9300	1,8700	166.720	317.377,70
13/12/2012	1,9200	-1,54%	1,9700	1,9900	1,8700	418.435	800.403,49
12/12/2012	1,9500	-2,50%	2,0000	2,0000	1,9500	371.368	734.559,47
11/12/2012	2,0000	1,52%	1,9700	2,0100	1,9500	357.941	710.843,36
10/12/2012	1,9700	3,68%	1,8700	1,9900	1,8700	254.146	492.490,17
07/12/2012	1,9000	1,60%	1,8600	1,9000	1,8600	152.908	288.156,42
06/12/2012	1,8700	3,31%	1,8100	1,8900	1,8000	446.554	828.356,97
05/12/2012	1,8100	5,85%	1,7000	1,8100	1,7000	256.829	456.800,84
04/12/2012	1,7100	-1,16%	1,7500	1,7700	1,6900	228.102	394.400,17
03/12/2012	1,7300	-2,81%	1,7800	1,8000	1,7200	317.502	561.117,09
30/11/2012	1,7800	1,71%	1,7100	1,8000	1,7000	299.633	523.294,35
29/11/2012	1,7500	-4,37%	1,8500	1,8600	1,7400	216.718	388.981,55
28/11/2012	1,8300	1,10%	1,8200	1,9300	1,7800	460.161	858.867,77
27/11/2012	1,8100	2,84%	1,7900	1,8500	1,7300	636.172	1.145.168,39
26/11/2012	1,7600	0,57%	1,7400	1,7600	1,7000	279.708	483.520,52
23/11/2012	1,7500	-1,69%	1,7800	1,8000	1,7300	158.997	278.469,59
22/11/2012	1,7800	4,71%	1,7300	1,8000	1,7300	781.472	1.388.118,90
21/11/2012	1,7000	5,59%	1,5500	1,7100	1,5300	630.751	1.046.776,67
20/11/2012	1,6100	-3,59%	1,6800	1,6800	1,6000	151.070	248.249,83
19/11/2012	1,6700	1,83%	1,6400	1,7000	1,6400	343.357	573.492,46
16/11/2012	1,6400	-2,38%	1,6800	1,7200	1,6100	593.702	989.678,95
15/11/2012	1,6800	2,44%	1,6100	1,7400	1,6000	525.361	888.744,03
14/11/2012	1,6400	8,61%	1,5700	1,6400	1,5600	343.094	545.152,82
13/11/2012	1,5100	4,14%	1,4500	1,5200	1,4000	300.373	441.665,19
12/11/2012	1,4500	-3,33%	1,5300	1,5300	1,3800	256.803	378.287,04
09/11/2012	1,5000	3,45%	1,4200	1,5200	1,3800	236.453	347.159,01
08/11/2012	1,4500	-9,38%	1,5700	1,5700	1,4200	326.260	487.278,06
07/11/2012	1,6000	-0,62%	1,6200	1,6700	1,5700	838.862	1.353.755,34
06/11/2012	1,6100	5,92%	1,5100	1,6700	1,5000	1.033.537	1.649.774,62
05/11/2012	1,5200	9,35%	1,4000	1,5500	1,3400	481.696	701.132,32
02/11/2012	1,3900	7,75%	1,2900	1,4000	1,2700	360.504	488.262,37
01/11/2012	1,2900	-1,53%	1,3600	1,3700	1,2300	751.120	977.313,64
31/10/2012	1,3100	3,15%	1,3100	1,4100	1,2800	732.139	979.254,40
30/10/2012	1,2700	-1,55%	1,2900	1,3900	1,2200	649.662	843.481,83
29/10/2012	1,2900	-12,84%	1,4500	1,4700	1,2900	541.880	739.696,72
26/10/2012	1,4800	-3,90%	1,5500	1,5500	1,4800	190.747	286.792,22
25/10/2012	1,5400	-1,28%	1,5700	1,6000	1,5100	336.523	525.279,58
24/10/2012	1,5600	4,00%	1,4800	1,5700	1,4400	363.769	544.938,83
23/10/2012	1,5000	-2,60%	1,5400	1,5900	1,4900	199.217	306.606,90
22/10/2012	1,5400	1,99%	1,5100	1,6000	1,5100	456.011	713.921,02
19/10/2012	1,5100	-2,58%	1,5500	1,5700	1,5000	478.717	734.222,65
18/10/2012	1,5500	-4,32%	1,6100	1,6300	1,5500	296.160	472.952,90
17/10/2012	1,6200	2,53%	1,6200	1,6700	1,6100	459.959	753.784,13
16/10/2012	1,5800	-2,47%	1,6000	1,6300	1,5200	662.694	1.039.901,00
15/10/2012	1,6200	-3,57%	1,7000	1,7100	1,6100	288.333	474.437,76
12/10/2012	1,6800	1,20%	1,7000	1,7400	1,6600	311.691	532.580,98
11/10/2012	1,6600	7,79%	1,5500	1,6600	1,4600	291.113	460.675,08
10/10/2012	1,5400	-7,78%	1,6200	1,6500	1,5100	288.216	450.072,33
09/10/2012	1,6700	-3,47%	1,6900	1,7400	1,5700	314.740	532.430,17
08/10/2012	1,7300	0,00%	1,7900	1,8100	1,6700	455.633	793.911,72
05/10/2012	1,7300	4,85%	1,7000	1,7300	1,6500	543.198	914.274,70
04/10/2012	1,6500	3,77%	1,5900	1,6800	1,5300	326.118	527.383,70
03/10/2012	1,5900	3,92%	1,5400	1,6200	1,5000	358.009	566.380,63
02/10/2012	1,5300	11,68%	1,4100	1,5300	1,4000	379.727	558.650,56
01/10/2012	1,3700	4,58%	1,4400	1,4400	1,3500	154.757	213.536,64
28/9/2012	1,3100	0,77%	1,3200	1,3200	1,2200	198.829	252.768,17
27/9/2012	1,3000	-5,11%	1,3800	1,3900	1,3000	77.231	102.614,49
26/9/2012	1,3700	-1,44%	1,3600	1,4000	1,3400	84.565	115.561,62
25/9/2012	1,3900	-1,42%	1,4100	1,4300	1,3400	198.263	272.286,18
24/9/2012	1,4100	-1,40%	1,4300	1,5200	1,3800	296.248	425.916,79
21/9/2012	1,4300	5,15%	1,3900	1,5000	1,3700	514.516	742.753,02
20/9/2012	1,3600	7,09%	1,3000	1,4200	1,2900	665.244	908.308,53
19/9/2012	1,2700	3,25%	1,2500	1,3400	1,2100	511.826	652.785,26
18/9/2012	1,2300	5,13%	1,1600	1,2400	1,1100	237.671	277.273,97
17/9/2012	1,1700	-1,68%	1,1900	1,2200	1,1500	130.487	153.693,31
14/9/2012	1,1900	-1,65%	1,2300	1,3000	1,1400	574.292	687.060,92
13/9/2012	1,2100	5,22%	1,1400	1,2400	1,0800	791.047	926.350,19
12/9/2012	1,1500	6,48%	1,0800	1,1700	1,0800	494.606	563.445,29
11/9/2012	1,0800	-0,92%	1,0900	1,1300	1,0500	232.661	253.572,21
10/9/2012	1,0900	2,83%	1,0600	1,1200	1,0200	263.038	288.972,26
07/9/2012	1,0600	1,92%	1,0500	1,0900	1,0400	122.052	130.131,13
06/9/2012	1,0400	-1,89%	1,0800	1,0800	0,9720	146.444	150.135,83
05/9/2012	1,0600	6,00%	1,0000	1,0800	1,0000	206.204	215.260,47
04/9/2012	1,0000	5,37%	0,9440	1,0300	0,9430	136.993	136.521,92
03/9/2012	0,9490	2,93%	0,9270	0,9530	0,9230	230.055	216.808,46
31/8/2012	0,9220	1,10%	0,9040	0,9230	0,9020	39.668	36.247,12
30/8/2012	0,9120	1,90%	0,9140	0,9230	0,8990	22.575	20.628,76
29/8/2012	0,8950	0,56%	0,8670	0,9060	0,8670	46.023	40.793,19
28/8/2012	0,8900	0,56%	0,9100	0,9200	0,8900	52.526	46.957,83
27/8/2012	0,8850	-2,10%	0,9230	0,9420	0,8850	50.567	46.267,60
24/8/2012	0,9040	3,91%	0,8750	0,9040	0,8660	39.845	35.332,76
23/8/2012	0,8700	-3,55%	0,9170	0,9170	0,8700	41.828	37.586,75
22/8/2012	0,9020	5,01%	0,8600	0,9120	0,8560	204.380	181.186,26
21/8/2012	0,8590	4,12%	0,8240	0,8600	0,8110	161.427	135.698,90
20/8/2012	0,8250	-1,20%	0,8250	0,8250	0,7950	11.575	9.501,30
17/8/2012	0,8350	0,48%	0,8300	0,8350	0,8190	22.988	18.959,97
16/8/2012	0,8310	0,00%	0,8340	0,8340	0,8160	4.750	3.907,32

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,4200	10,00 %	0,2200	1.805
REALCONS	5,7800	6,64 %	0,3600	36.172
EIS	2,0900	4,71 %	0,0940	32.780
ΜΙΝ	0,7480	3,89 %	0,0280	101
ΜΕΡΚΟ	34,8000	3,57 %	1,2000	14
ΒΙΝΤΑ	6,6000	3,13 %	0,2000	150
ΤΖΚΑ	1,4950	3,10 %	0,0450	10.200
ΠΑΠ	3,9100	2,62 %	0,1000	12.170
ΕΛΛΑΚΤΩΡ	1,3440	2,60 %	0,0340	138.267
ΚΟΥΑΛ	1,2400	2,48 %	0,0300	28.187

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,2000	-5,34 %	-0,3500	230
ΟΛΘ	37,1000	-2,88 %	-1,1000	137
ΣΠΙ	0,6080	-2,56 %	-0,0160	14.020
ΝΤΟΤΣΟΦΤ	27,0000	-2,17 %	-0,6000	6
AEM	6,2000	-1,90 %	-0,1200	13.095
ΕΛΒΕ	5,2500	-1,87 %	-0,1000	195
ΞΥΛΚ	0,2710	-1,81 %	-0,0050	13.700
ΠΡΔ	0,4400	-1,79 %	-0,0080	9.754
TREK	3,3400	-1,76 %	-0,0600	5.430
ΜΟΥΖΚ	0,5650	-1,74 %	-0,0100	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8380	-0,15 %	-0,0100	10.404.113
ΕΤΕ	13,0750	-0,72 %	-0,0950	4.486.657
ΟΠΑΠ	18,7800	0,00 %	0,0000	4.450.545
ΕΥΡΩΒ	3,4740	-0,60 %	-0,0210	3.386.387
MTLN	44,1400	1,56 %	0,6800	2.780.363
TITC	53,3000	0,19 %	0,1000	2.031.370
ΔΕΗ	18,0200	-0,28 %	-0,0500	1.763.428
ΑΛΦΑ	3,5880	0,06 %	0,0020	1.603.466
BOCHGR	7,9600	-0,50 %	-0,0400	1.370.575
ΜΠΕΛΑ	28,0000	0,36 %	0,1000	863.299

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8380	-0,15 %	1.512.535	10,40εκ.
ΕΥΡΩΒ	3,4740	-0,60 %	973.461	3,39εκ.
ΙΝΛΟΤ	1,0600	0,38 %	448.824	474,1χιλ.
ΑΛΦΑ	3,5880	0,06 %	446.594	1,60εκ.
ΕΤΕ	13,0750	-0,72 %	340.912	4,49εκ.
CREDIA	1,6220	2,14 %	270.738	435,6χιλ.
ΟΠΑΠ	18,7800	0,00 %	237.176	4,45εκ.
BOCHGR	7,9600	-0,50 %	171.598	1,37εκ.
ΕΛΛΑΚΤΩΡ	1,3440	2,60 %	138.267	184,3χιλ.
ΔΕΗ	18,0200	-0,28 %	97.755	1,76εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4950	3,10 %	10.200	0,33 %
EIS	2,0900	4,71 %	32.780	0,21 %
ΔΟΜΙΚ	2,3900	1,27 %	33.425	0,21 %
ΕΥΑΠΣ	3,9800	2,05 %	63.395	0,17 %
REALCONS	5,7800	6,64 %	36.172	0,17 %
ΣΠΙ	0,6080	-2,56 %	14.020	0,13 %
ΠΕΙΡ	6,8380	-0,15 %	1.512.535	0,12 %
ΕΚΤΕΡ	3,7700	1,34 %	26.927	0,10 %
ΕΛΤΟΝ	2,1300	1,91 %	25.805	0,10 %
CNLCAP	7,1000	0,00 %	700	0,09 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΥΠ	1,6300	-1,21 %	2.350	6,67 %
ΤΖΚΑ	1,4950	3,10 %	10.200	6,55 %
REALCONS	5,7800	6,64 %	36.172	5,90 %
EIS	2,0900	4,71 %	32.780	5,61 %
ΝΤΟΠΛΕΡ	0,8650	0,58 %	9.615	5,23 %
ΟΠΤΡΟΝ	2,4200	10,00 %	1.805	4,96 %
TREK	3,3400	-1,76 %	5.430	4,41 %
ΞΥΛΚ	0,2710	-1,81 %	13.700	4,35 %
ΔΡΟΜΕ	0,3670	0,82 %	1.611	4,12 %
ΕΒΡΟΦ	3,6800	1,10 %	6.784	4,12 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%