Συνεχης ενημερωση

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

25,4400 €

0,0400 (0,16%)

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

Όγκος 30.249
Τζίρος 770.142 €
Πράξεις 249

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/8/2012	0,8250	-0,84%	0,8260	0,8260	0,8170	7.427	6.118,13
13/8/2012	0,8320	0,00%	0,8260	0,8320	0,8140	9.034	7.423,06
10/8/2012	0,8320	-0,72%	0,8360	0,8360	0,8300	18.965	15.785,31
09/8/2012	0,8380	0,96%	0,8180	0,8390	0,8030	9.685	7.977,33
08/8/2012	0,8300	-1,89%	0,8540	0,8540	0,8130	15.353	12.729,15
07/8/2012	0,8460	1,32%	0,8310	0,8730	0,8300	31.023	26.389,66
06/8/2012	0,8350	1,33%	0,8280	0,8360	0,8170	7.591	6.259,97
03/8/2012	0,8240	-2,60%	0,8460	0,8460	0,8180	17.173	14.221,72
02/8/2012	0,8460	0,59%	0,8430	0,8480	0,8200	6.177	5.181,35
01/8/2012	0,8410	0,00%	0,8260	0,8410	0,8100	12.622	10.406,47
31/7/2012	0,8410	-0,59%	0,8460	0,8460	0,8170	17.292	14.289,83
30/7/2012	0,8460	1,08%	0,8370	0,8600	0,8370	41.036	34.844,28
27/7/2012	0,8370	-0,12%	0,8260	0,8460	0,8260	12.728	10.615,87
26/7/2012	0,8380	-0,48%	0,8120	0,8390	0,8120	10.498	8.644,76
25/7/2012	0,8420	6,05%	0,7940	0,8560	0,7940	80.472	67.269,79
24/7/2012	0,7940	1,40%	0,7780	0,8110	0,7780	56.706	45.140,99
23/7/2012	0,7830	-11,22%	0,8800	0,8800	0,7600	75.933	59.886,15
20/7/2012	0,8820	3,16%	0,8750	0,8940	0,8570	38.153	33.461,17
19/7/2012	0,8550	1,42%	0,8470	0,8560	0,8110	48.167	40.143,40
18/7/2012	0,8430	-0,35%	0,8490	0,8500	0,8260	6.090	5.124,97
17/7/2012	0,8460	-0,59%	0,8620	0,8620	0,8270	10.335	8.671,78
16/7/2012	0,8510	3,03%	0,8460	0,8700	0,8180	78.448	66.978,85
13/7/2012	0,8260	1,23%	0,8160	0,8360	0,8160	45.117	37.157,00
12/7/2012	0,8160	-0,73%	0,8070	0,8280	0,8070	41.583	33.921,03
11/7/2012	0,8220	-3,86%	0,8610	0,8610	0,8070	51.780	42.600,28
10/7/2012	0,8550	-6,25%	0,9040	0,9120	0,8280	72.173	61.866,60
09/7/2012	0,9120	0,88%	0,9040	0,9280	0,8910	22.042	19.997,71
06/7/2012	0,9040	-1,09%	0,9170	0,9320	0,8870	35.801	32.514,85
05/7/2012	0,9140	-3,79%	0,9500	0,9920	0,8950	177.827	168.038,55
04/7/2012	0,9500	8,57%	0,8600	0,9610	0,8470	119.012	109.576,73
03/7/2012	0,8750	-1,02%	0,8700	0,8750	0,8600	12.606	10.961,98
02/7/2012	0,8840	0,00%	0,9230	0,9230	0,8660	75.943	67.503,56
29/6/2012	0,8840	9,41%	0,8220	0,8940	0,8220	90.952	78.539,94
28/6/2012	0,8080	-1,70%	0,8090	0,8170	0,7760	28.720	22.948,02
27/6/2012	0,8220	1,11%	0,8220	0,8320	0,8070	127.401	103.964,98
26/6/2012	0,8130	3,96%	0,7680	0,8240	0,7410	199.959	157.133,68
25/6/2012	0,7820	-12,72%	0,8750	0,8750	0,7580	165.279	132.213,59
22/6/2012	0,8960	4,31%	0,8560	0,9160	0,8560	158.443	141.939,78
21/6/2012	0,8590	1,54%	0,8600	0,9040	0,8470	193.764	168.334,93
20/6/2012	0,8460	4,83%	0,8260	0,8650	0,8030	239.747	200.945,08
19/6/2012	0,8070	7,17%	0,7580	0,8090	0,7290	220.568	172.337,61
18/6/2012	0,7530	18,96%	0,6800	0,7530	0,6800	391.409	282.559,59
15/6/2012	0,6330	2,26%	0,6510	0,6550	0,5860	137.299	85.150,82
14/6/2012	0,6190	17,01%	0,5390	0,6190	0,5390	722.525	440.236,86
13/6/2012	0,5290	8,18%	0,4960	0,5350	0,4860	89.841	45.216,11
12/6/2012	0,4890	-1,01%	0,4910	0,4990	0,4830	27.218	13.363,44
11/6/2012	0,4940	-2,95%	0,5200	0,5210	0,4940	94.657	48.198,65
08/6/2012	0,5090	1,80%	0,4890	0,5090	0,4770	60.142	30.250,37
07/6/2012	0,5000	4,60%	0,4850	0,5020	0,4730	35.663	17.548,27
06/6/2012	0,4780	0,42%	0,4810	0,4930	0,4750	52.153	25.103,67
05/6/2012	0,4760	-6,48%	0,4990	0,5090	0,4570	95.233	45.032,90
01/6/2012	0,5090	-1,17%	0,5150	0,5280	0,4820	88.613	45.522,01
31/5/2012	0,5150	4,89%	0,4820	0,5190	0,4780	181.080	92.371,19
30/5/2012	0,4910	-4,29%	0,4960	0,4960	0,4760	35.515	17.299,19
29/5/2012	0,5130	0,59%	0,5290	0,5300	0,5030	92.300	47.445,01
28/5/2012	0,5100	4,72%	0,4870	0,5150	0,4870	118.925	60.216,84
25/5/2012	0,4870	-1,62%	0,5000	0,5000	0,4710	77.305	37.264,88
24/5/2012	0,4950	-3,70%	0,5140	0,5150	0,4710	137.220	67.203,60
23/5/2012	0,5140	3,21%	0,4870	0,5170	0,4870	54.117	27.435,47
22/5/2012	0,4980	-0,60%	0,4920	0,5070	0,4850	69.774	34.197,99
21/5/2012	0,5010	-3,65%	0,5300	0,5400	0,5000	169.099	86.459,66
18/5/2012	0,5200	2,36%	0,4860	0,5290	0,4860	105.947	53.715,38
17/5/2012	0,5080	-5,75%	0,5400	0,5420	0,5030	105.857	54.557,61
16/5/2012	0,5390	0,19%	0,5100	0,5600	0,5060	79.304	42.267,92
15/5/2012	0,5380	-2,54%	0,5580	0,5800	0,5010	150.934	81.628,85
14/5/2012	0,5520	-6,28%	0,5500	0,5640	0,5400	104.286	57.118,17
11/5/2012	0,5890	-5,31%	0,6100	0,6100	0,5810	70.786	41.723,92
10/5/2012	0,6220	9,12%	0,5740	0,6260	0,5740	267.449	161.943,85
09/5/2012	0,5700	1,79%	0,5600	0,5880	0,5600	253.469	144.131,83
08/5/2012	0,5600	-13,85%	0,6220	0,6470	0,5600	224.947	133.605,90
07/5/2012	0,6500	-20,54%	0,7510	0,7510	0,6230	265.813	175.765,15
04/5/2012	0,8180	0,12%	0,8240	0,8280	0,8050	64.434	52.811,78
03/5/2012	0,8170	2,90%	0,7760	0,8170	0,7760	38.552	30.936,28
02/5/2012	0,7940	-4,22%	0,8010	0,8250	0,7830	50.751	40.408,19
30/4/2012	0,8290	0,00%	0,8270	0,8290	0,8140	17.681	14.546,17
27/4/2012	0,8290	0,12%	0,8200	0,8300	0,8140	26.561	21.910,82
26/4/2012	0,8280	0,12%	0,8230	0,8290	0,8120	19.689	16.185,93
25/4/2012	0,8270	0,49%	0,8100	0,8340	0,8100	27.918	22.990,78
24/4/2012	0,8230	-2,60%	0,8450	0,8450	0,8190	43.912	36.278,12
23/4/2012	0,8450	-1,52%	0,8580	0,8680	0,8450	92.485	78.552,02
20/4/2012	0,8580	1,54%	0,8450	0,8590	0,8220	64.110	54.359,77
19/4/2012	0,8450	-5,69%	0,8960	0,8960	0,8330	208.383	177.737,44
18/4/2012	0,8960	-3,55%	0,9150	0,9200	0,8840	179.398	161.915,83
17/4/2012	0,9290	-1,17%	0,9400	0,9470	0,9150	81.945	76.198,32
12/4/2012	0,9400	-2,69%	0,9500	0,9540	0,9210	187.263	175.955,04
11/4/2012	0,9660	-1,83%	0,9890	0,9900	0,9450	69.857	67.428,40
10/4/2012	0,9840	3,36%	0,9400	0,9980	0,9400	150.977	146.717,91
05/4/2012	0,9520	-2,36%	0,9670	0,9830	0,9350	80.436	76.604,08
04/4/2012	0,9750	-2,30%	0,9850	1,0000	0,9660	66.973	65.996,25
03/4/2012	0,9980	0,10%	0,9800	1,0300	0,9760	72.972	73.408,34
02/4/2012	0,9970	2,78%	0,9700	1,0400	0,9660	108.190	107.899,41
30/3/2012	0,9700	0,00%	0,9600	0,9790	0,9340	144.036	138.014,47
29/3/2012	0,9700	-10,19%	1,0700	1,0700	0,9700	277.083	279.852,68
28/3/2012	1,0800	-0,92%	1,0900	1,1000	1,0300	148.313	157.541,62
27/3/2012	1,0900	-4,39%	1,1400	1,1500	1,0700	86.730	96.715,75
26/3/2012	1,1400	0,00%	1,1400	1,1500	1,1200	82.101	93.382,39
23/3/2012	1,1400	-0,87%	1,1600	1,1600	1,1300	86.156	98.153,05
22/3/2012	1,1500	-1,71%	1,1600	1,1800	1,1400	151.809	175.993,50
21/3/2012	1,1700	0,00%	1,1600	1,2100	1,1500	444.077	521.002,16
20/3/2012	1,1700	7,34%	1,0900	1,1900	1,0700	1.762.206	1.972.108,26
19/3/2012	1,0900	4,81%	1,0400	1,0900	1,0400	67.720	72.350,69
16/3/2012	1,0400	-1,89%	1,0500	1,0700	1,0300	380.076	395.814,88
15/3/2012	1,0600	0,95%	1,0500	1,0600	1,0300	80.581	84.276,50
14/3/2012	1,0500	-1,87%	1,0800	1,0900	1,0400	143.551	153.035,49
13/3/2012	1,0700	1,90%	1,0500	1,0700	1,0200	145.391	151.778,55
12/3/2012	1,0500	-2,78%	1,0400	1,0700	1,0300	25.329	26.565,63
09/3/2012	1,0800	-1,82%	1,1000	1,1000	1,0600	78.600	84.938,87
08/3/2012	1,1000	3,77%	1,0600	1,1200	1,0600	281.948	309.636,11
07/3/2012	1,0600	1,92%	1,0400	1,1000	1,0400	109.883	117.598,23
06/3/2012	1,0400	1,96%	1,0200	1,0900	1,0000	276.530	290.624,93
05/3/2012	1,0200	-4,67%	1,0500	1,0700	1,0200	47.598	,00
02/3/2012	1,0700	-1,83%	1,1100	1,1300	1,0500	123.741	,00
01/3/2012	1,0900	7,92%	1,0200	1,0900	0,9890	110.714	,00
29/2/2012	1,0100	3,06%	1,0000	1,0300	0,9360	82.706	,00
28/2/2012	0,9800	-6,67%	1,0500	1,0500	0,9800	59.113	,00
24/2/2012	1,0500	0,00%	1,0500	1,1100	1,0300	146.335	,00
23/2/2012	1,0500	3,96%	1,0100	1,0500	0,9750	245.778	,00
22/2/2012	1,0100	-3,81%	1,0400	1,0400	0,9650	331.119	,00
21/2/2012	1,0500	0,00%	1,0800	1,1100	1,0100	377.262	,00
20/2/2012	1,0500	-2,78%	1,1000	1,1300	1,0500	206.817	,00
17/2/2012	1,0800	4,85%	1,0800	1,1100	1,0400	272.204	,00
16/2/2012	1,0300	-2,83%	1,0600	1,0800	0,9700	377.062	,00
15/2/2012	1,0600	-6,19%	1,1300	1,1400	1,0100	351.328	,00
14/2/2012	1,1300	-1,74%	1,1400	1,1600	1,1000	215.980	,00
13/2/2012	1,1500	1,77%	1,2000	1,2300	1,1200	359.061	,00
10/2/2012	1,1300	-0,88%	1,1100	1,2100	1,0300	725.904	,00
09/2/2012	1,1400	11,76%	1,0200	1,1500	0,9900	513.062	,00
08/2/2012	1,0200	2,72%	1,0100	1,0600	0,9930	336.753	,00
07/2/2012	0,9930	5,64%	0,9400	0,9930	0,9400	229.013	,00
06/2/2012	0,9400	0,32%	0,9370	0,9650	0,9300	235.573	,00
03/2/2012	0,9370	-5,07%	0,9450	1,0400	0,9100	361.652	,00
02/2/2012	0,9870	8,70%	0,9300	0,9870	0,8810	328.693	,00
01/2/2012	0,9080	4,97%	0,8910	0,9400	0,8560	608.986	,00
31/1/2012	0,8650	11,76%	0,7700	0,8800	0,7700	465.538	,00
30/1/2012	0,7740	-0,77%	0,7700	0,8050	0,7600	86.891	,00
27/1/2012	0,7800	-4,88%	0,8200	0,8390	0,7500	332.534	,00
26/1/2012	0,8200	12,79%	0,7370	0,8300	0,7310	442.750	,00
25/1/2012	0,7270	3,27%	0,7040	0,7390	0,6900	262.305	,00
24/1/2012	0,7040	-4,48%	0,7330	0,7340	0,6940	182.046	,00
23/1/2012	0,7370	6,50%	0,6980	0,7370	0,6870	180.714	,00
20/1/2012	0,6920	2,52%	0,6730	0,6920	0,6480	175.872	,00
19/1/2012	0,6750	6,47%	0,6340	0,6800	0,6340	153.684	,00
18/1/2012	0,6340	0,63%	0,6200	0,6410	0,6200	111.191	,00
17/1/2012	0,6300	0,80%	0,6250	0,6450	0,6170	103.560	,00
16/1/2012	0,6250	2,46%	0,6000	0,6250	0,5870	76.211	,00
13/1/2012	0,6100	4,99%	0,5900	0,6140	0,5740	73.746	,00
12/1/2012	0,5810	1,04%	0,5810	0,5890	0,5760	68.850	,00
11/1/2012	0,5750	1,77%	0,5660	0,5750	0,5600	95.109	,00
10/1/2012	0,5650	-0,88%	0,5700	0,5750	0,5580	60.088	,00
09/1/2012	0,5700	-0,35%	0,5740	0,5740	0,5550	102.245	,00
05/1/2012	0,5720	0,88%	0,5740	0,5760	0,5550	60.261	,00
04/1/2012	0,5670	-1,90%	0,5820	0,5820	0,5610	34.790	,00
03/1/2012	0,5780	-4,15%	0,6050	0,6050	0,5720	79.915	,00
02/1/2012	0,6030	-0,66%	0,6070	0,6200	0,6000	68.070	,00
30/12/2011	0,6070	1,34%	0,6010	0,6070	0,5910	38.882	,00
29/12/2011	0,5990	-1,16%	0,6060	0,6060	0,5910	50.374	,00
28/12/2011	0,6060	1,68%	0,5960	0,6150	0,5940	90.050	,00
27/12/2011	0,5960	2,41%	0,5820	0,5960	0,5720	118.713	,00
23/12/2011	0,5820	1,04%	0,5760	0,5820	0,5580	217.482	,00
22/12/2011	0,5760	-4,00%	0,5920	0,5930	0,5650	219.456	,00
21/12/2011	0,6000	-1,15%	0,6140	0,6200	0,5900	146.637	,00
20/12/2011	0,6070	-3,50%	0,6190	0,6230	0,5920	161.874	,00
19/12/2011	0,6290	-3,38%	0,6500	0,6500	0,6250	84.474	,00
16/12/2011	0,6510	-1,36%	0,6510	0,6590	0,6260	130.467	,00
15/12/2011	0,6600	-0,15%	0,6750	0,6750	0,6500	104.790	,00
14/12/2011	0,6610	-2,07%	0,6650	0,6730	0,6480	102.260	,00
13/12/2011	0,6750	-1,89%	0,6760	0,6860	0,6610	137.780	,00
12/12/2011	0,6880	-2,82%	0,7040	0,7050	0,6750	156.189	,00
09/12/2011	0,7080	13,28%	0,6200	0,7180	0,6200	410.526	,00
08/12/2011	0,6250	0,48%	0,6220	0,6270	0,6140	197.370	,00
07/12/2011	0,6220	1,97%	0,6170	0,6220	0,6080	186.627	,00
06/12/2011	0,6100	-1,61%	0,6170	0,6170	0,5930	158.852	,00
05/12/2011	0,6200	-1,27%	0,6300	0,6310	0,6120	172.371	,00
02/12/2011	0,6280	0,16%	0,6270	0,6340	0,6190	329.278	,00
01/12/2011	0,6270	-0,63%	0,6340	0,6500	0,6090	256.524	,00
30/11/2011	0,6310	-5,54%	0,6680	0,6680	0,6110	785.132	,00
29/11/2011	0,6680	2,14%	0,6540	0,6680	0,6500	106.548	,00
28/11/2011	0,6540	2,19%	0,6400	0,6630	0,6340	252.378	,00
25/11/2011	0,6400	0,00%	0,6400	0,6400	0,5630	720.721	,00
24/11/2011	0,6400	-0,78%	0,6550	0,6690	0,6280	160.829	,00
23/11/2011	0,6450	-4,02%	0,6700	0,6720	0,6300	314.871	,00
22/11/2011	0,6720	-2,61%	0,6900	0,7100	0,6720	268.568	,00
21/11/2011	0,6900	-6,63%	0,7130	0,7350	0,6900	81.363	,00
18/11/2011	0,7390	0,14%	0,7380	0,7500	0,7280	72.905	,00
17/11/2011	0,7380	1,93%	0,7060	0,7490	0,7060	128.104	,00
16/11/2011	0,7240	-2,03%	0,7200	0,7400	0,7080	151.147	,00
15/11/2011	0,7390	-6,57%	0,8140	0,8140	0,7390	208.821	,00
14/11/2011	0,7910	1,41%	0,7750	0,8100	0,7390	380.093	,00
11/11/2011	0,7800	-4,88%	0,8290	0,8390	0,7750	255.790	,00
10/11/2011	0,8200	-2,73%	0,8430	0,8850	0,8150	142.364	,00
09/11/2011	0,8430	-7,36%	0,9160	0,9160	0,8430	163.464	,00
08/11/2011	0,9100	-0,76%	0,9250	0,9300	0,8960	212.783	,00
07/11/2011	0,9170	2,46%	0,9180	0,9200	0,9010	335.170	,00
04/11/2011	0,8950	-2,29%	0,9050	0,9050	0,8820	69.343	,00
03/11/2011	0,9160	2,35%	0,8700	0,9470	0,8560	238.030	,00
02/11/2011	0,8950	1,70%	0,8980	0,9050	0,8680	118.598	,00
01/11/2011	0,8800	-12,87%	0,9160	0,9240	0,8800	288.848	,00
31/10/2011	1,0100	1,00%	0,9700	1,0100	0,9480	141.674	,00
27/10/2011	1,0000	6,50%	0,9540	1,0300	0,9510	308.204	,00
26/10/2011	0,9390	2,74%	0,9110	0,9390	0,9000	85.103	,00
25/10/2011	0,9140	-1,51%	0,9120	0,9580	0,9010	225.343	,00
24/10/2011	0,9280	-9,02%	0,9320	0,9590	0,9000	296.930	,00
21/10/2011	1,0200	5,81%	0,9600	1,0300	0,9500	312.691	,00
20/10/2011	0,9640	1,47%	0,9460	0,9640	0,9180	118.181	,00
19/10/2011	0,9500	4,40%	0,9240	0,9930	0,9090	252.365	,00
18/10/2011	0,9100	-2,99%	0,9100	0,9200	0,8930	63.582	,00
17/10/2011	0,9380	-4,19%	0,9790	1,0200	0,9170	127.895	,00
14/10/2011	0,9790	5,72%	0,9240	0,9980	0,9130	366.441	,00
13/10/2011	0,9260	-0,86%	0,9500	0,9520	0,9030	121.780	,00
12/10/2011	0,9340	4,94%	0,8630	0,9380	0,8630	182.062	,00
11/10/2011	0,8900	1,14%	0,8800	0,9200	0,8680	429.984	,00
10/10/2011	0,8800	-9,28%	0,9400	0,9400	0,8700	436.241	,00
07/10/2011	0,9700	2,11%	0,9500	0,9800	0,9200	219.369	,00
06/10/2011	0,9500	-1,04%	0,9600	1,0100	0,9400	196.538	,00
05/10/2011	0,9600	-8,57%	1,0300	1,0600	0,9600	449.594	,00
04/10/2011	1,0500	-10,26%	1,1100	1,1100	1,0300	163.937	,00
03/10/2011	1,1700	-3,31%	1,1800	1,2000	1,1400	204.073	,00
30/9/2011	1,2100	-0,82%	1,1800	1,2100	1,1700	121.535	,00
29/9/2011	1,2200	-0,81%	1,2200	1,2200	1,1900	82.656	,00
28/9/2011	1,2300	0,00%	1,2100	1,2400	1,2000	134.770	,00
27/9/2011	1,2300	1,65%	1,2200	1,2400	1,1800	197.979	,00
26/9/2011	1,2100	0,00%	1,1700	1,2200	1,1700	102.959	,00
23/9/2011	1,2100	-4,72%	1,2500	1,2600	1,1900	149.588	,00
22/9/2011	1,2700	-3,79%	1,2900	1,2900	1,2100	217.424	,00
21/9/2011	1,3200	1,54%	1,2700	1,3400	1,2700	75.966	,00
20/9/2011	1,3000	1,56%	1,2800	1,3000	1,2600	126.280	,00
19/9/2011	1,2800	-3,03%	1,2600	1,2800	1,2500	56.574	,00
16/9/2011	1,3200	0,76%	1,2900	1,3200	1,2600	182.119	,00
15/9/2011	1,3100	0,77%	1,3200	1,3400	1,2800	143.583	,00
14/9/2011	1,3000	1,56%	1,2800	1,3300	1,2800	167.894	,00
13/9/2011	1,2800	-0,78%	1,2900	1,3000	1,2400	184.000	,00
12/9/2011	1,2900	-3,01%	1,2700	1,2900	1,2400	84.109	,00
09/9/2011	1,3300	1,53%	1,2500	1,3700	1,2500	197.395	,00
08/9/2011	1,3100	-4,38%	1,3600	1,3600	1,2800	159.422	,00
07/9/2011	1,3700	7,87%	1,3100	1,3700	1,3000	240.865	,00
06/9/2011	1,2700	2,42%	1,2400	1,2800	1,1700	278.139	,00
05/9/2011	1,2400	-7,46%	1,3100	1,3100	1,2400	87.898	,00
02/9/2011	1,3400	-3,60%	1,2900	1,3600	1,2800	112.664	,00
01/9/2011	1,3900	6,11%	1,2900	1,4100	1,2500	227.407	,00
31/8/2011	1,3100	-8,39%	1,3900	1,3900	1,2700	194.298	,00
30/8/2011	1,4300	-9,49%	1,6000	1,6000	1,3800	199.396	,00
29/8/2011	1,5800	27,42%	1,3500	1,6000	1,3400	457.757	,00
26/8/2011	1,2400	0,81%	1,2100	1,2500	1,2100	153.663	,00
25/8/2011	1,2300	-0,81%	1,2200	1,2700	1,1800	290.644	,00
24/8/2011	1,2400	-6,06%	1,2900	1,3000	1,2000	173.307	,00
23/8/2011	1,3200	0,00%	1,3000	1,3200	1,1900	230.266	,00
22/8/2011	1,3200	-8,33%	1,3200	1,3800	1,3000	105.898	,00
19/8/2011	1,4400	15,20%	1,2000	1,4400	1,1700	121.797	,00
18/8/2011	1,2500	-6,72%	1,3400	1,3400	1,2300	112.185	,00
17/8/2011	1,3400	3,08%	1,2800	1,3500	1,2800	161.043	,00
16/8/2011	1,3000	-2,26%	1,3300	1,3300	1,2800	68.949	,00
12/8/2011	1,3300	2,31%	1,3000	1,3600	1,3000	37.388	,00
11/8/2011	1,3000	-5,11%	1,3500	1,3900	1,3000	78.917	,00
10/8/2011	1,3700	-1,44%	1,4400	1,4500	1,3200	159.974	,00
09/8/2011	1,3900	0,72%	1,3900	1,4300	1,2400	213.160	,00
08/8/2011	1,3800	-9,80%	1,4900	1,5000	1,3600	143.415	,00
05/8/2011	1,5300	-5,56%	1,5400	1,5700	1,4800	103.628	,00
04/8/2011	1,6200	-4,71%	1,6900	1,7200	1,6000	93.165	,00
03/8/2011	1,7000	-5,03%	1,6800	1,7700	1,6600	64.302	,00
02/8/2011	1,7900	-5,79%	1,9000	1,9000	1,7800	39.362	,00
01/8/2011	1,9000	-3,55%	1,9900	2,0100	1,8800	62.373	,00
29/7/2011	1,9700	3,68%	1,9000	1,9700	1,8700	56.345	,00
28/7/2011	1,9000	-2,56%	1,9200	1,9400	1,8700	26.148	,00
27/7/2011	1,9500	-1,02%	1,9400	1,9800	1,8900	54.013	,00
26/7/2011	1,9700	-3,90%	2,0300	2,0700	1,9200	74.892	,00
25/7/2011	2,0500	0,99%	2,0200	2,1000	1,9900	155.223	,00
22/7/2011	2,0300	9,73%	1,9400	2,0400	1,9400	211.520	,00
21/7/2011	1,8500	6,32%	1,7700	1,8500	1,7300	89.432	,00
20/7/2011	1,7400	0,00%	1,7400	1,7700	1,7100	46.849	,00
19/7/2011	1,7400	2,35%	1,7400	1,7400	1,7000	37.459	,00
18/7/2011	1,7000	1,80%	1,7100	1,7300	1,6200	82.401	,00
15/7/2011	1,6700	0,00%	1,6700	1,7200	1,6100	68.812	,00
14/7/2011	1,6700	-4,57%	1,7000	1,7000	1,6100	143.630	,00
13/7/2011	1,7500	-3,85%	1,8100	1,8100	1,6900	85.312	,00
12/7/2011	1,8200	-0,55%	1,7800	1,8200	1,7000	144.411	,00
11/7/2011	1,8300	-6,15%	1,9000	1,9000	1,7900	74.157	,00
08/7/2011	1,9500	0,00%	1,9700	1,9800	1,8900	73.532	,00
07/7/2011	1,9500	3,17%	1,9100	1,9600	1,8700	160.540	,00
06/7/2011	1,8900	-7,35%	2,0200	2,0400	1,8900	122.892	,00
05/7/2011	2,0400	1,49%	1,9700	2,1100	1,9700	152.634	,00
04/7/2011	2,0100	-1,47%	2,0400	2,0600	1,9600	115.976	,00
01/7/2011	2,0400	1,49%	2,0100	2,0400	1,9900	142.835	,00
30/6/2011	2,0100	3,08%	1,9500	2,0100	1,9000	168.821	,00
29/6/2011	1,9500	0,00%	1,9800	2,0100	1,8800	214.676	,00
28/6/2011	1,9500	10,80%	1,7500	1,9500	1,7500	231.667	,00
27/6/2011	1,7600	-1,68%	1,7500	1,7900	1,6900	157.420	,00
24/6/2011	1,7900	-2,19%	1,8900	1,9200	1,7600	146.966	,00
23/6/2011	1,8300	0,00%	1,7700	1,8300	1,7300	248.919	,00
22/6/2011	1,8300	7,65%	1,7400	1,8900	1,6800	554.982	,00
21/6/2011	1,7000	14,09%	1,4900	1,7000	1,4700	337.641	,00
20/6/2011	1,4900	0,00%	1,4600	1,5500	1,4500	207.113	,00
17/6/2011	1,4900	7,97%	1,4000	1,5000	1,4000	303.525	,00
16/6/2011	1,3800	-9,21%	1,4600	1,5100	1,3500	322.873	,00
15/6/2011	1,5200	-8,98%	1,6300	1,6300	1,4800	509.056	,00
14/6/2011	1,6700	-1,76%	1,6700	1,7000	1,6400	74.320	,00
10/6/2011	1,7000	-2,86%	1,7200	1,8000	1,6800	154.939	,00
09/6/2011	1,7500	2,34%	1,7100	1,7500	1,6500	64.456	,00
08/6/2011	1,7100	-2,29%	1,7200	1,7500	1,6500	105.373	,00
07/6/2011	1,7500	-1,13%	1,7300	1,7900	1,7000	82.301	,00
06/6/2011	1,7700	0,00%	1,7600	1,8300	1,7500	359.041	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,5300	5,52 %	0,0800	36.844
EIS	2,0750	3,96 %	0,0790	45.519
ΜΙΝ	0,7480	3,89 %	0,0280	101
REALCONS	5,6200	3,69 %	0,2000	50.338
ΒΙΝΤΑ	6,6000	3,13 %	0,2000	150
ΟΡΙΛΙΝΑ	0,8480	2,91 %	0,0240	40.920
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	0,0380	304.574
ΣΠΕΙΣ	7,9600	2,84 %	0,2200	3.926
ΤΡΑΣΤΟΡ	1,2700	2,42 %	0,0300	40
ΠΕΡΦ	8,3700	2,32 %	0,1900	17.375

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,2000	-5,34 %	-0,3500	230
ΠΡΟΝΤΕΑ	5,8000	-3,33 %	-0,2000	44.298
ΝΤΟΤΣΟΦΤ	27,0000	-2,17 %	-0,6000	16
TREK	3,3300	-2,06 %	-0,0700	8.360
ΚΟΡΔΕ	0,5140	-1,91 %	-0,0100	5.350
ΕΛΒΕ	5,2500	-1,87 %	-0,1000	195
ΟΛΘ	37,5000	-1,83 %	-0,7000	739
ΞΥΛΚ	0,2710	-1,81 %	-0,0050	13.700
ΠΡΔ	0,4400	-1,79 %	-0,0080	11.773
ΜΟΥΖΚ	0,5650	-1,74 %	-0,0100	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8500	0,03 %	0,0020	13.740.004
ΟΠΑΠ	18,7300	-0,27 %	-0,0500	6.461.429
ΕΤΕ	13,1050	-0,49 %	-0,0650	5.763.770
ΕΥΡΩΒ	3,4980	0,09 %	0,0030	4.770.875
MTLN	44,1000	1,47 %	0,6400	4.571.458
ΑΛΦΑ	3,5900	0,11 %	0,0040	3.097.575
TITC	53,1000	-0,19 %	-0,1000	2.977.992
ΔΕΗ	18,0600	-0,06 %	-0,0100	2.495.440
BOCHGR	7,9800	-0,25 %	-0,0200	1.731.343
ΜΠΕΛΑ	27,9200	0,07 %	0,0200	1.718.935

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8500	0,03 %	2.000.078	13,74εκ.
ΕΥΡΩΒ	3,4980	0,09 %	1.371.183	4,77εκ.
ΑΛΦΑ	3,5900	0,11 %	862.801	3,10εκ.
ΙΝΛΟΤ	1,0580	0,19 %	717.601	758,2χιλ.
ΕΤΕ	13,1050	-0,49 %	438.686	5,76εκ.
ΟΠΑΠ	18,7300	-0,27 %	344.244	6,46εκ.
CREDIA	1,6100	1,39 %	338.175	544,5χιλ.
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	304.574	408,6χιλ.
BOCHGR	7,9800	-0,25 %	216.865	1,73εκ.
ΔΕΗ	18,0600	-0,06 %	138.332	2,50εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,5300	5,52 %	36.844	1,21 %
EIS	2,0750	3,96 %	45.519	0,30 %
ΔΟΜΙΚ	2,3600	0,00 %	37.711	0,24 %
REALCONS	5,6200	3,69 %	50.338	0,23 %
ΕΥΑΠΣ	3,9000	0,00 %	72.345	0,20 %
ΠΕΙΡ	6,8500	0,03 %	2.000.078	0,16 %
ΣΠΙ	0,6160	-1,28 %	14.264	0,13 %
ONYX	2,1800	-0,91 %	89.877	0,13 %
ΠΕΤΡΟ	8,5400	0,47 %	8.860	0,13 %
ΠΕΡΦ	8,3700	2,32 %	17.375	0,12 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΤΖΚΑ	1,5300	5,52 %	36.844	9,66 %
ΝΑΥΠ	1,6600	0,61 %	4.060	6,67 %
EIS	2,0750	3,96 %	45.519	6,11 %
REALCONS	5,6200	3,69 %	50.338	5,90 %
ΝΤΟΠΛΕΡ	0,8650	0,58 %	9.615	5,23 %
ΕΥΑΠΣ	3,9000	0,00 %	72.345	4,87 %
TREK	3,3300	-2,06 %	8.360	4,41 %
ΞΥΛΚ	0,2710	-1,81 %	13.700	4,35 %
ΠΡΟΝΤΕΑ	5,8000	-3,33 %	44.298	4,17 %
ΔΡΟΜΕ	0,3670	0,82 %	2.811	4,12 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%