Συνεχης ενημερωση

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

25,4000 €

0,1400 (0,55%)

Άνοιγμα 25,4400
Υψηλό 25,6000
Χαμηλό 25,3800

Όγκος 144.691
Τζίρος 3.689.013 €
Πράξεις 725

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/10/2024	17,5400	-0,90%	17,7000	17,7200	17,4200	62.741	1.100.801,76
11/10/2024	17,7000	0,68%	17,6000	17,7200	17,5000	110.701	1.953.996,06
10/10/2024	17,5800	-0,57%	17,6400	17,6800	17,5200	39.806	700.121,28
09/10/2024	17,6800	1,73%	17,3800	17,7600	17,3800	124.938	2.202.695,12
08/10/2024	17,3800	1,28%	17,1600	17,3800	17,1200	64.475	1.111.043,30
07/10/2024	17,1600	-1,72%	17,5000	17,5000	17,1600	29.155	503.278,30
04/10/2024	17,4600	0,46%	17,3800	17,4600	17,3000	26.025	451.917,24
03/10/2024	17,3800	-0,34%	17,4400	17,5000	17,2200	98.960	1.719.594,08
02/10/2024	17,4400	-1,47%	17,6000	17,7000	17,3800	79.584	1.393.814,06
01/10/2024	17,7000	0,23%	17,7400	17,7600	17,5600	74.190	1.313.580,14
30/9/2024	17,6600	0,23%	17,5800	17,7400	17,5800	130.912	2.310.939,00
27/9/2024	17,6200	0,11%	17,6000	17,9600	17,5800	114.966	2.040.044,70
26/9/2024	17,6000	0,11%	17,6400	17,8800	17,6000	171.011	3.035.009,92
25/9/2024	17,5800	-0,79%	17,7200	17,7600	17,5800	84.961	1.499.699,46
24/9/2024	17,7200	1,14%	17,5200	17,7200	17,5000	115.844	2.040.497,34
23/9/2024	17,5200	1,74%	17,2600	17,5200	17,1800	99.288	1.722.661,44
20/9/2024	17,2200	-0,35%	17,3800	17,3800	17,1600	99.766	1.721.469,20
19/9/2024	17,2800	-0,35%	17,4200	17,4400	17,2800	70.488	1.223.090,82
18/9/2024	17,3400	-0,23%	17,5000	17,5000	17,1600	97.453	1.686.056,68
17/9/2024	17,3800	0,58%	17,2800	17,3800	17,2400	90.177	1.560.241,44
16/9/2024	17,2800	0,47%	17,1200	17,2800	17,1200	62.137	1.070.867,32
13/9/2024	17,2000	1,30%	16,9400	17,2400	16,9200	38.425	658.685,96
12/9/2024	16,9800	-0,35%	17,0400	17,2000	16,9600	43.522	741.666,62
11/9/2024	17,0400	-0,93%	17,2000	17,3200	16,9800	61.837	1.058.763,08
10/9/2024	17,2000	-0,58%	17,3000	17,4000	17,2000	37.581	648.726,60
09/9/2024	17,3000	-0,69%	17,4200	17,5600	17,2800	45.530	790.630,02
06/9/2024	17,4200	-0,23%	17,4600	17,5000	17,2800	52.618	914.078,82
05/9/2024	17,4600	0,81%	17,3200	17,4600	17,3000	28.581	497.008,46
04/9/2024	17,3200	-1,59%	17,5400	17,5600	17,2600	99.142	1.721.447,47
03/9/2024	17,6000	0,00%	17,6000	17,6800	17,5000	35.585	626.258,90
02/9/2024	17,6000	0,46%	17,4000	17,6200	17,4000	26.941	472.122,72
30/8/2024	17,5200	1,04%	17,4400	17,5200	17,2400	47.928	834.046,66
29/8/2024	17,3400	-0,34%	17,5400	17,5400	17,2000	62.065	1.075.034,26
28/8/2024	17,4000	-1,69%	17,6000	17,6200	17,2800	50.728	884.594,58
27/8/2024	17,7000	0,11%	17,7000	17,8800	17,6800	43.276	768.304,66
26/8/2024	17,6800	0,11%	17,6600	17,7000	17,6000	28.885	510.089,74
23/8/2024	17,6600	-0,11%	17,6800	17,8000	17,5400	64.421	1.138.078,46
22/8/2024	17,6800	0,45%	17,6200	17,8000	17,5800	57.043	1.008.516,54
21/8/2024	17,6000	0,23%	17,5600	17,6200	17,4800	48.944	858.354,42
20/8/2024	17,5600	0,34%	17,4400	17,6600	17,4000	29.743	520.726,06
19/8/2024	17,5000	-0,11%	17,5200	17,6200	17,5000	28.555	501.001,90
16/8/2024	17,5200	0,23%	17,5000	17,7600	17,4600	71.755	1.257.766,82
14/8/2024	17,4800	1,63%	17,2600	17,4800	17,1400	70.063	1.215.516,02
13/8/2024	17,2000	0,12%	17,1800	17,2000	17,0000	74.198	1.269.311,56
12/8/2024	17,1800	0,23%	17,1400	17,2200	16,9000	71.799	1.227.564,36
09/8/2024	17,1400	0,35%	17,0800	17,3000	17,0600	58.587	1.004.206,26
08/8/2024	17,0800	0,95%	16,8800	17,1000	16,5800	84.084	1.425.128,52
07/8/2024	16,9200	4,19%	16,4400	16,9200	16,2400	121.998	2.032.991,50
06/8/2024	16,2400	1,12%	16,3000	16,4800	15,8000	165.920	2.676.930,06
05/8/2024	16,0600	-7,17%	16,4200	16,5000	15,7000	273.577	4.385.798,98
02/8/2024	17,3000	-2,70%	17,5800	17,6600	17,1000	137.216	2.381.506,68
01/8/2024	17,7800	-0,67%	17,9000	17,9800	17,5600	80.767	1.435.501,48
31/7/2024	17,9000	0,00%	17,8000	17,9400	17,8000	116.430	2.084.955,46
30/7/2024	17,9000	0,11%	17,9000	17,9400	17,7600	55.551	993.302,38
29/7/2024	17,8800	0,56%	17,7800	17,9800	17,6800	77.422	1.380.761,32
26/7/2024	17,7800	0,79%	17,6400	17,8600	17,5600	55.263	979.239,34
25/7/2024	17,6400	-0,23%	17,5400	17,7800	17,4600	117.318	2.063.267,48
24/7/2024	17,6800	-1,45%	17,9800	17,9800	17,6400	126.642	2.258.506,30
23/7/2024	17,9400	-0,88%	18,2400	18,2400	17,9200	94.306	1.705.519,38
22/7/2024	18,1000	0,44%	18,0400	18,2000	17,9400	86.887	1.575.204,44
19/7/2024	18,0200	0,33%	17,9600	18,1200	17,8600	86.541	1.556.093,80
18/7/2024	17,9600	0,34%	17,9200	17,9600	17,7800	80.873	1.448.041,80
17/7/2024	17,9000	0,45%	17,7000	17,9400	17,7000	96.667	1.727.401,20
16/7/2024	17,8200	1,37%	17,5000	17,9000	17,3000	86.714	1.532.260,82
15/7/2024	17,5800	0,23%	17,5000	17,6800	17,4200	80.425	1.414.838,38
12/7/2024	17,5400	0,23%	17,5000	17,7000	17,4600	67.218	1.179.889,74
11/7/2024	17,5000	-0,57%	17,5000	17,8200	17,5000	117.595	2.079.151,20
10/7/2024	17,6000	2,33%	17,2000	17,7800	17,1200	296.939	5.191.791,58
09/7/2024	17,2000	2,14%	16,9800	17,2200	16,8600	231.374	3.956.501,44
08/7/2024	16,8400	0,96%	16,6800	16,8400	16,6200	121.542	2.038.777,58
05/7/2024	16,6800	0,00%	16,6200	16,7800	16,6200	64.808	1.083.084,58
04/7/2024	16,6800	0,48%	16,6800	16,7200	16,5600	101.461	1.687.479,92
03/7/2024	16,6000	1,22%	16,4000	16,7000	16,4000	36.455	604.042,30
02/7/2024	16,4000	-0,61%	16,4600	16,6400	16,4000	63.876	1.056.953,18
01/7/2024	16,5000	-0,24%	16,5400	16,5800	16,4600	121.863	2.012.308,98
28/6/2024	16,5400	0,00%	16,5400	16,6800	16,4800	86.112	1.426.304,12
27/6/2024	16,5400	-0,96%	16,6000	16,7800	16,5400	81.406	1.350.638,78
26/6/2024	16,7000	0,85%	16,7000	16,8000	16,4600	147.882	2.455.103,20
25/6/2024	16,5600	-2,47%	17,0000	17,0000	16,5600	163.079	2.735.076,08
21/6/2024	16,9800	0,59%	16,9800	17,1400	16,8000	431.302	7.298.342,18
20/6/2024	16,8800	1,44%	16,8800	17,0000	16,7800	1.084.192	18.353.541,76
19/6/2024	16,6400	1,46%	16,4000	16,8200	16,4000	125.092	2.085.368,02
18/6/2024	16,4000	0,61%	16,3200	16,4800	16,2800	77.915	1.277.830,10
17/6/2024	16,3000	-0,73%	16,4200	16,4800	16,2200	72.512	1.183.506,22
14/6/2024	16,4200	-0,36%	16,4400	16,6800	16,2800	170.842	2.810.475,56
13/6/2024	16,4800	-1,44%	16,9000	16,9000	16,4400	87.328	1.447.169,40
12/6/2024	16,7200	1,33%	16,6200	16,7800	16,5200	75.155	1.253.252,24
11/6/2024	16,5000	-1,43%	16,9000	16,9600	16,4800	112.788	1.878.710,12
10/6/2024	16,7400	0,60%	16,6400	17,0000	16,6400	146.752	2.468.458,10
07/6/2024	16,6400	-0,12%	16,8000	16,8800	16,6400	109.869	1.843.061,18
06/6/2024	16,6600	-0,95%	16,8200	17,1000	16,6600	185.572	3.142.892,86
05/6/2024	16,8200	1,94%	16,6800	16,8600	16,4000	125.500	2.097.163,76
04/6/2024	16,5000	-1,43%	16,7000	16,7600	16,4000	103.545	1.711.857,82
03/6/2024	16,7400	-0,12%	16,8400	16,8400	16,6800	58.199	976.579,14
31/5/2024	16,7600	0,24%	16,6400	16,8600	16,6400	186.519	3.124.597,00
30/5/2024	16,7200	1,58%	16,4000	16,7200	16,4000	126.976	2.108.537,76
29/5/2024	16,4600	-0,12%	16,5400	16,5600	16,3800	70.871	1.165.225,32
28/5/2024	16,4800	-0,72%	16,6000	16,6000	16,4400	49.705	819.658,36
27/5/2024	16,6000	-0,36%	16,6800	16,7800	16,5000	38.329	636.441,20
24/5/2024	16,6600	-0,36%	16,6000	16,7200	16,5000	58.580	972.514,38
23/5/2024	16,7200	2,70%	16,3600	16,8800	16,2000	122.151	2.033.736,30
22/5/2024	16,2800	-1,33%	16,4200	16,4400	16,1600	71.623	1.164.240,20
21/5/2024	16,5000	0,00%	16,5000	16,5400	16,3200	42.543	699.305,66
20/5/2024	16,5000	0,61%	16,4000	16,5600	16,4000	50.192	826.309,60
17/5/2024	16,4000	-2,15%	16,7600	16,9000	16,3600	78.213	1.299.229,84
16/5/2024	16,7600	0,72%	16,7400	16,7800	16,5200	53.998	901.100,96
15/5/2024	16,6400	1,46%	16,3600	16,7600	16,3400	89.433	1.479.408,80
14/5/2024	16,4000	-1,32%	16,5000	16,5000	16,1200	195.156	3.177.622,96
13/5/2024	16,6200	-1,54%	16,8800	16,8800	16,4600	149.773	2.492.336,98
10/5/2024	16,8800	0,84%	16,7400	16,9000	16,7400	54.708	921.806,74
09/5/2024	16,7400	0,97%	16,7000	16,8200	16,6000	59.945	1.001.846,36
08/5/2024	16,5800	0,00%	16,5800	16,7400	16,5200	146.800	2.442.016,96
02/5/2024	16,5800	-1,19%	16,8400	16,8600	16,5600	102.483	1.708.428,34
30/4/2024	16,7800	0,00%	16,7000	16,8200	16,5200	105.930	1.770.319,28
29/4/2024	16,7800	1,70%	16,5000	16,8400	16,4000	217.892	3.626.295,80
26/4/2024	16,5000	1,48%	16,4600	16,5600	16,3000	186.025	3.064.970,48
25/4/2024	16,2600	-1,09%	16,1000	16,3600	16,1000	101.632	1.653.923,96
24/4/2024	16,4400	-0,96%	16,6000	16,6000	16,1800	152.260	2.495.487,42
23/4/2024	16,6000	1,34%	16,3400	16,6000	16,3200	92.198	1.516.747,48
22/4/2024	16,3800	0,86%	16,3400	16,6400	16,3000	121.579	1.997.698,94
19/4/2024	16,2400	1,12%	15,8000	16,2600	15,8000	110.060	1.774.627,28
18/4/2024	16,0600	3,35%	15,5400	16,0600	15,5400	104.713	1.659.203,06
17/4/2024	15,5400	0,52%	15,4600	15,6400	15,3200	174.196	2.706.625,10
16/4/2024	15,4600	-5,73%	16,0400	16,1000	15,4000	330.709	5.182.483,54
15/4/2024	16,4000	-1,20%	16,3400	16,5600	16,1400	149.788	2.440.565,34
12/4/2024	16,6000	-0,60%	16,7000	16,8600	16,4200	122.093	2.027.691,14
11/4/2024	16,7000	-0,60%	16,9000	16,9000	16,6200	63.669	1.064.459,04
10/4/2024	16,8000	1,57%	16,4400	16,8400	16,4400	151.951	2.533.122,76
09/4/2024	16,5400	0,36%	16,5200	16,5400	16,3800	122.015	2.012.363,18
08/4/2024	16,4800	0,49%	16,3800	16,5200	16,2800	58.871	965.708,18
05/4/2024	16,4000	-0,49%	16,3600	16,4000	15,9600	146.775	2.381.264,92
04/4/2024	16,4800	0,00%	16,5000	16,7200	16,2800	74.544	1.225.185,56
03/4/2024	16,4800	-0,12%	16,4400	16,6600	16,1600	117.094	1.922.823,02
02/4/2024	16,5000	-2,25%	16,8200	16,9400	16,4400	126.903	2.114.604,32
28/3/2024	16,8800	0,48%	16,8600	17,1000	16,7800	181.153	3.065.722,50
27/3/2024	16,8000	0,36%	16,7000	16,8400	16,6400	93.827	1.568.741,36
26/3/2024	16,7400	0,48%	16,5400	16,8000	16,5400	129.336	2.164.501,36
22/3/2024	16,6600	0,00%	16,7600	16,8200	16,6400	60.498	1.012.400,92
21/3/2024	16,6600	0,97%	16,5000	16,7600	16,5000	133.847	2.231.518,74
20/3/2024	16,5000	0,61%	16,3000	16,5600	16,3000	82.415	1.359.132,80
19/3/2024	16,4000	-1,09%	16,4400	16,5800	16,4000	107.515	1.772.456,88
15/3/2024	16,5800	1,97%	16,4000	17,0000	16,1600	366.662	6.092.978,56
14/3/2024	16,2600	5,72%	15,5000	16,3600	15,5000	551.835	8.783.847,74
13/3/2024	15,3800	1,05%	15,3400	15,5800	15,2800	236.193	3.632.099,70
12/3/2024	15,2200	0,26%	15,2000	15,4200	14,9400	189.952	2.894.660,94
11/3/2024	15,1800	-2,57%	15,5800	15,6600	15,1600	146.669	2.245.983,64
08/3/2024	15,5800	2,37%	15,2200	15,6600	15,2200	366.585	5.672.499,56
07/3/2024	15,2200	2,84%	14,9000	15,2800	14,8000	627.631	9.503.410,76
06/3/2024	14,8000	2,21%	14,4200	14,8400	14,4200	205.172	3.013.652,76
05/3/2024	14,4800	0,56%	14,4800	14,5000	14,4000	118.264	1.708.177,70
04/3/2024	14,4000	0,42%	14,3400	14,5200	14,3200	111.905	1.613.830,14
01/3/2024	14,3400	0,70%	14,2400	14,4400	14,2400	62.064	892.497,30
29/2/2024	14,2400	-0,28%	14,2000	14,6000	14,2000	257.415	3.693.819,66
28/2/2024	14,2800	-1,52%	14,4400	14,4400	14,1000	65.000	927.192,92
27/2/2024	14,5000	0,00%	14,5000	14,5600	14,4400	94.841	1.375.353,20
26/2/2024	14,5000	0,83%	14,4600	14,5800	14,4200	103.754	1.504.177,36
23/2/2024	14,3800	-1,24%	14,6200	14,6200	14,3400	97.306	1.404.971,94
22/2/2024	14,5600	-0,82%	14,7200	14,7600	14,5000	112.655	1.645.128,46
21/2/2024	14,6800	0,69%	14,7000	14,7200	14,5400	139.035	2.035.877,98
20/2/2024	14,5800	0,97%	14,4400	14,9400	14,4000	352.484	5.156.125,06
19/2/2024	14,4400	0,28%	14,5000	14,5000	14,3200	45.883	661.345,64
16/2/2024	14,4000	0,00%	14,4800	14,5000	14,3600	169.949	2.449.670,86
15/2/2024	14,4000	0,00%	14,4600	14,5000	14,3400	121.831	1.755.607,66
14/2/2024	14,4000	0,00%	14,4800	14,5000	14,2600	47.005	675.019,74
13/2/2024	14,4000	0,28%	14,2800	14,5000	14,2800	94.712	1.362.477,94
12/2/2024	14,3600	-1,64%	14,6000	14,6800	14,3200	104.199	1.502.537,46
09/2/2024	14,6000	0,00%	14,6000	14,8000	14,5200	211.683	3.105.599,12
08/2/2024	14,6000	0,69%	14,5000	14,6400	14,3800	238.622	3.465.551,78
07/2/2024	14,5000	-0,14%	14,7000	14,7000	14,3000	239.691	3.471.500,02
06/2/2024	14,5200	1,82%	14,4400	14,6400	14,3600	670.231	9.705.855,42
05/2/2024	14,2600	1,42%	14,2600	14,4800	14,1000	296.504	4.250.610,66
02/2/2024	14,0600	0,14%	14,1600	14,2400	14,0000	154.149	2.169.609,86
01/2/2024	14,0400	0,72%	14,1000	14,1400	13,8600	238.637	3.349.179,56
31/1/2024	13,9400	1,90%	13,7800	14,0600	13,7800	114.464	1.598.797,60
30/1/2024	13,6800	-1,01%	13,8000	13,9200	13,6800	95.930	1.321.710,64
29/1/2024	13,8200	-0,14%	13,8400	13,9000	13,7000	71.982	995.719,30
26/1/2024	13,8400	1,32%	13,8000	14,0400	13,6800	156.221	2.169.061,88
25/1/2024	13,6600	-1,01%	13,8400	13,8400	13,6600	100.497	1.381.023,62
24/1/2024	13,8000	1,02%	13,7200	13,8200	13,6000	106.809	1.466.614,58
23/1/2024	13,6600	0,44%	13,7200	13,7600	13,5600	121.592	1.660.052,32
22/1/2024	13,6000	0,59%	13,7200	13,8000	13,5600	181.559	2.477.451,64
19/1/2024	13,5200	-3,43%	14,1200	14,1400	13,5200	6.480.860	85.795.730,28
18/1/2024	14,0000	0,57%	13,9200	14,0000	13,8200	49.938	696.367,78
17/1/2024	13,9200	-0,57%	13,9400	13,9400	13,7400	165.219	2.285.756,78
16/1/2024	14,0000	-1,27%	14,2400	14,2400	13,8600	181.832	2.543.820,32
15/1/2024	14,1800	0,14%	14,1600	14,3600	14,0600	127.648	1.816.733,40
12/1/2024	14,1600	-0,28%	14,1800	14,3200	13,9600	213.289	3.009.617,24
11/1/2024	14,2000	1,57%	14,0400	14,4800	13,8800	297.734	4.221.881,60
10/1/2024	13,9800	2,04%	13,9000	14,1200	13,7600	248.246	3.454.783,72
09/1/2024	13,7000	0,88%	13,6600	13,9800	13,5600	239.310	3.303.029,82
08/1/2024	13,5800	3,35%	13,1400	13,6400	13,0800	120.038	1.614.546,76
05/1/2024	13,1400	0,31%	13,0400	13,1800	12,9800	37.424	488.603,22
04/1/2024	13,1000	0,00%	13,1000	13,1200	13,0200	38.358	501.498,18
03/1/2024	13,1000	-0,30%	13,1400	13,1400	13,0200	25.569	334.838,06
02/1/2024	13,1400	-0,15%	13,0800	13,3800	13,0800	33.639	444.289,04
29/12/2023	13,1600	0,15%	13,0600	13,3000	13,0600	60.531	798.058,54
28/12/2023	13,1400	0,61%	13,1000	13,1800	13,0400	36.707	481.325,84
27/12/2023	13,0600	-1,36%	13,3000	13,4600	13,0000	97.914	1.291.558,40
22/12/2023	13,2400	0,46%	13,1800	13,2400	13,0800	34.285	452.297,58
21/12/2023	13,1800	0,76%	13,0800	13,2200	13,0200	18.614	244.314,62
20/12/2023	13,0800	-0,61%	13,1600	13,1800	13,0600	65.909	863.650,96
19/12/2023	13,1600	-0,75%	13,2600	13,3000	13,0800	57.558	758.355,38
18/12/2023	13,2600	1,53%	13,0600	13,2800	13,0000	123.237	1.627.543,00
15/12/2023	13,0600	0,46%	13,0200	13,0800	12,9400	66.291	861.936,02
14/12/2023	13,0000	0,00%	13,1000	13,2000	12,9600	84.686	1.104.794,38
13/12/2023	13,0000	0,00%	13,0000	13,0800	12,9600	66.879	869.462,06
12/12/2023	13,0000	-0,46%	13,0400	13,0800	12,9400	50.686	658.965,64
11/12/2023	13,0600	-0,61%	13,1800	13,1800	12,9800	66.604	868.283,84
08/12/2023	13,1400	-0,76%	13,2400	13,2400	13,0400	64.090	840.215,82
07/12/2023	13,2400	0,30%	13,1800	13,2400	13,0000	123.424	1.617.985,74
06/12/2023	13,2000	1,85%	12,9000	13,2000	12,7800	72.535	944.099,18
05/12/2023	12,9600	-1,82%	13,2000	13,3000	12,9600	86.710	1.131.313,00
04/12/2023	13,2000	-0,45%	13,1800	13,3800	13,1800	48.915	649.702,12
01/12/2023	13,2600	0,15%	13,3200	13,4000	13,1800	64.858	861.130,04
30/11/2023	13,2400	-1,19%	13,3400	13,6400	13,2400	175.285	2.343.579,48
29/11/2023	13,4000	1,06%	13,2800	13,4800	13,2400	88.807	1.188.032,96
28/11/2023	13,2600	-1,78%	13,4800	13,4800	13,2200	45.070	599.494,24
27/11/2023	13,5000	1,05%	13,3600	13,5000	13,2800	38.507	516.215,04
24/11/2023	13,3600	-0,89%	13,5600	13,5600	13,3400	27.987	375.070,20
23/11/2023	13,4800	1,35%	13,2600	13,5200	13,2600	27.587	370.099,20
22/11/2023	13,3000	0,76%	13,2600	13,3000	13,1200	36.125	477.886,32
21/11/2023	13,2000	-1,49%	13,5600	13,5600	13,1800	49.117	652.400,20
20/11/2023	13,4000	0,00%	13,5200	13,5600	13,3000	64.077	860.152,56
17/11/2023	13,4000	0,15%	13,3800	13,5200	13,3600	86.845	1.165.485,34
16/11/2023	13,3800	-2,19%	13,8000	13,8000	13,3000	106.644	1.429.533,70
15/11/2023	13,6800	1,63%	13,5800	13,7000	13,4800	55.518	755.551,96
14/11/2023	13,4600	0,60%	13,2400	13,5000	13,2200	77.181	1.034.712,36
13/11/2023	13,3800	-0,15%	13,2600	13,3800	13,1600	67.464	895.398,90
10/11/2023	13,4000	-1,18%	13,3600	13,6400	13,3000	15.967	213.774,16
09/11/2023	13,5600	-0,29%	13,7000	13,7000	13,4400	34.801	471.381,92
08/11/2023	13,6000	0,00%	13,5000	13,7200	13,4400	50.347	682.627,52
07/11/2023	13,6000	-0,44%	13,5200	13,8000	13,4800	54.042	734.492,28
06/11/2023	13,6600	2,55%	13,4600	13,7000	13,2200	56.673	760.432,10
03/11/2023	13,3200	-0,15%	13,4000	13,5400	13,1800	50.340	669.771,38
02/11/2023	13,3400	1,83%	13,1000	13,3400	13,0400	63.934	844.719,68
01/11/2023	13,1000	-0,76%	13,2800	13,2800	13,0200	34.495	451.730,02
31/10/2023	13,2000	0,61%	13,1000	13,2000	13,0200	62.118	817.282,74
30/10/2023	13,1200	0,92%	13,0000	13,1800	12,8200	39.666	518.647,56
27/10/2023	13,0000	0,46%	12,9000	13,0600	12,7600	43.430	563.057,46
26/10/2023	12,9400	-0,77%	12,9200	12,9800	12,6800	80.059	1.028.545,88
25/10/2023	13,0400	0,15%	12,9800	13,1400	12,8200	70.831	918.151,18
24/10/2023	13,0200	-1,36%	13,2000	13,2000	12,9400	134.095	1.746.750,72
23/10/2023	13,2000	1,69%	12,9000	13,2800	12,8200	68.438	894.817,26
20/10/2023	12,9800	0,00%	12,9800	13,1000	12,8000	181.960	2.358.981,26
19/10/2023	12,9800	0,31%	13,0000	13,0000	12,7400	41.065	528.833,82
18/10/2023	12,9400	1,25%	12,5800	13,2200	12,5800	154.394	2.011.133,12
17/10/2023	12,7800	-1,99%	13,0600	13,3000	12,6600	146.080	1.880.503,88
16/10/2023	13,0400	1,24%	12,9600	13,3400	12,8800	97.964	1.280.020,32
13/10/2023	12,8800	-0,92%	13,0000	13,3600	12,7000	82.088	1.058.202,50
12/10/2023	13,0000	3,17%	12,6000	13,3400	12,4000	148.533	1.933.757,42
11/10/2023	12,6000	1,12%	12,4400	12,7000	12,1600	106.164	1.321.236,72
10/10/2023	12,4600	4,18%	11,8800	12,5000	11,8800	172.570	2.103.286,82
09/10/2023	11,9600	-2,45%	11,7400	11,9600	11,7000	118.676	1.404.749,64
06/10/2023	12,2600	0,16%	12,2800	12,3800	11,9400	175.152	2.127.543,92
05/10/2023	12,2400	-4,82%	12,6000	12,8400	12,1800	151.787	1.875.895,22
04/10/2023	12,8600	-1,08%	12,7400	12,9400	12,6000	63.088	806.885,12
03/10/2023	13,0000	-0,76%	13,1000	13,3000	12,9000	71.597	934.648,64
02/10/2023	13,1000	-0,46%	13,3000	13,3000	12,9400	50.430	661.337,50
29/9/2023	13,1600	-0,15%	13,3000	13,3000	12,9200	147.306	1.932.734,76
28/9/2023	13,1800	0,00%	13,1800	13,2800	12,9400	278.434	3.664.831,78
27/9/2023	13,1800	0,30%	13,1400	13,2000	12,6600	64.966	844.013,02
26/9/2023	13,1400	-0,76%	13,2400	13,4000	13,1200	59.406	786.774,20
25/9/2023	13,2400	-0,90%	13,4000	13,4800	13,1200	48.229	637.784,80
22/9/2023	13,3600	3,89%	12,8600	13,4400	12,6400	120.814	1.582.296,08
21/9/2023	12,8600	2,23%	12,6600	12,8600	12,2200	85.137	1.067.454,22
20/9/2023	12,5800	-0,94%	12,7000	12,8000	12,1200	114.302	1.427.951,52
19/9/2023	12,7000	-0,78%	12,8000	13,0400	12,5400	141.260	1.790.080,16
18/9/2023	12,8000	-1,39%	13,0000	13,0800	12,8000	58.084	753.392,44
15/9/2023	12,9800	3,18%	12,5600	12,9800	12,5600	220.376	2.822.578,64
14/9/2023	12,5800	-0,94%	12,8200	12,8200	12,4200	189.901	2.385.922,74
13/9/2023	12,7000	-0,47%	12,7600	12,9600	12,5200	102.180	1.296.203,20
12/9/2023	12,7600	1,27%	12,5800	12,9000	12,3400	108.863	1.367.362,48
11/9/2023	12,6000	0,80%	12,8200	12,9000	12,5400	131.095	1.670.421,58
08/9/2023	12,5000	0,16%	12,5000	12,7600	12,3200	152.214	1.907.157,06
07/9/2023	12,4800	-2,95%	12,8600	13,3200	12,0000	275.075	3.503.636,32
06/9/2023	12,8600	-0,77%	12,8200	13,0800	12,8200	25.185	326.279,16
05/9/2023	12,9600	0,78%	12,8600	13,0200	12,8000	35.473	457.885,66
04/9/2023	12,8600	-2,72%	13,2000	13,3000	12,8000	44.134	571.384,84
01/9/2023	13,2200	-1,78%	13,5400	13,5400	13,1800	37.251	493.666,86
31/8/2023	13,4600	1,66%	13,1400	13,4800	13,1400	57.167	765.191,96
30/8/2023	13,2400	-1,49%	13,4400	13,4800	13,2400	35.297	471.034,98
29/8/2023	13,4400	-0,44%	13,5000	13,5800	13,2000	53.093	710.080,14
28/8/2023	13,5000	-0,74%	13,6000	13,6400	13,4600	22.051	298.223,28
25/8/2023	13,6000	-0,58%	13,4000	13,7000	13,4000	87.513	1.182.593,70
24/8/2023	13,6800	3,32%	13,5000	13,7000	13,2600	30.572	413.522,22
23/8/2023	13,2400	1,38%	13,0000	13,4600	12,8800	102.996	1.365.912,64
22/8/2023	13,0600	0,62%	12,9000	13,1800	12,9000	42.189	552.073,28
21/8/2023	12,9800	-0,61%	13,0000	13,0600	12,7000	120.328	1.551.124,08
18/8/2023	13,0600	-1,80%	13,1400	13,2400	12,9600	70.241	919.469,92
17/8/2023	13,3000	-0,30%	13,3800	13,4600	13,2400	45.491	607.229,70
16/8/2023	13,3400	-1,62%	13,5600	13,5600	13,3400	41.812	560.840,36
14/8/2023	13,5600	-1,88%	13,5000	13,6400	13,3200	64.463	869.860,22
11/8/2023	13,8200	-1,57%	13,9400	13,9600	13,3800	62.975	858.975,52
10/8/2023	14,0400	-0,57%	14,1200	14,1200	13,7600	24.178	338.792,02
09/8/2023	14,1200	2,02%	13,8400	14,1200	13,6600	43.683	608.910,74
08/8/2023	13,8400	-0,14%	13,8600	13,9600	13,7600	28.817	399.624,50
07/8/2023	13,8600	-1,56%	13,9200	14,1000	13,8600	26.080	364.180,82
04/8/2023	14,0800	0,86%	13,9400	14,1000	13,8800	19.936	279.026,34
03/8/2023	13,9600	0,72%	13,9000	13,9600	13,7200	75.425	1.041.824,62
02/8/2023	13,8600	0,00%	14,2800	14,2800	13,6800	113.972	1.580.172,94

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,4200	10,00 %	0,2200	1.805
ΔΟΜΙΚ	2,3600	6,31 %	0,1400	81.882
TREK	3,4000	5,92 %	0,1900	47.584
ΠΡΕΜΙΑ	1,4900	5,23 %	0,0740	391.512
REALCONS	5,4200	5,04 %	0,2600	80.479
ΑΑΑΚ	6,5500	4,80 %	0,3000	1
ΤΖΚΑ	1,4500	3,94 %	0,0550	15.101
ΒΙΝΤΑ	6,6000	3,13 %	0,2000	150
ΑΤΕΚ	1,4300	2,88 %	0,0400	100
ΙΑΤΡ	1,9650	2,88 %	0,0550	16.218

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΒΡΟΦ	3,6400	-6,19 %	-0,2400	23.192
ΤΡΕΣΤΑΤΕΣ	1,9500	-3,47 %	-0,0700	95.985
ΜΕΡΚΟ	33,6000	-3,45 %	-1,2000	908
ΝΑΚΑΣ	3,7800	-3,08 %	-0,1200	4.012
ΓΕΒΚΑ	2,4600	-2,38 %	-0,0600	6.362
ΕΛΤΟΝ	2,0900	-2,34 %	-0,0500	55.151
ΕΛΧΑ	3,7700	-2,33 %	-0,0900	188.640
ΜΠΕΛΑ	27,9000	-2,24 %	-0,6400	158.211
ΟΤΟΕΛ	11,7000	-2,17 %	-0,2600	34.176
ΔΑΙΟΣ	6,8500	-2,14 %	-0,1500	1.300

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8480	-0,32 %	-0,0220	27.681.010
ΟΠΑΠ	18,7800	1,08 %	0,2000	17.887.532
ΕΥΡΩΒ	3,4950	0,00 %	0,0000	12.974.873
ΔΕΗ	18,0700	0,44 %	0,0800	11.591.962
ΕΤΕ	13,1700	-0,34 %	-0,0450	10.044.973
MTLN	43,4600	-1,50 %	-0,6600	10.024.399
ΑΛΦΑ	3,5860	-0,39 %	-0,0140	9.438.007
TITC	53,2000	1,72 %	0,9000	9.086.196
ΜΠΕΛΑ	27,9000	-2,24 %	-0,6400	4.438.137
ΓΕΚΤΕΡΝΑ	25,4000	0,55 %	0,1400	3.689.013

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8480	-0,32 %	4.037.397	27,68εκ.
ΕΥΡΩΒ	3,4950	0,00 %	3.718.030	12,97εκ.
ΑΛΦΑ	3,5860	-0,39 %	2.625.004	9,44εκ.
ΙΝΛΟΤ	1,0560	-0,19 %	1.173.539	1,24εκ.
ΟΠΑΠ	18,7800	1,08 %	955.932	17,89εκ.
ΕΤΕ	13,1700	-0,34 %	758.464	10,04εκ.
ΔΕΗ	18,0700	0,44 %	643.877	11,59εκ.
CREDIA	1,5880	-0,63 %	557.385	895,2χιλ.
BOCHGR	8,0000	0,50 %	455.423	3,67εκ.
ΠΡΕΜΙΑ	1,4900	5,23 %	391.512	576,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
TREK	3,4000	5,92 %	47.584	0,61 %
ΔΟΜΙΚ	2,3600	6,31 %	81.882	0,52 %
ΤΖΚΑ	1,4500	3,94 %	15.101	0,50 %
REALCONS	5,4200	5,04 %	80.479	0,37 %
ΕΚΤΕΡ	3,7200	1,09 %	102.517	0,37 %
ΠΕΙΡ	6,8480	-0,32 %	4.037.397	0,33 %
ΠΡΕΜΙΑ	1,4900	5,23 %	391.512	0,31 %
EIS	1,9960	0,40 %	42.792	0,28 %
ΑΒΑΞ	2,9600	1,02 %	383.432	0,26 %
ΟΠΑΠ	18,7800	1,08 %	955.932	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6400	-6,19 %	23.192	8,25 %
ΠΑΠ	3,8100	-1,80 %	27.646	7,99 %
ΔΟΜΙΚ	2,3600	6,31 %	81.882	7,66 %
ΦΡΙΓΟ	0,4160	-1,89 %	116.197	6,84 %
ΔΡΟΜΕ	0,3640	1,11 %	3.101	6,67 %
ΛΑΝΑΚ	1,3900	0,72 %	459	6,52 %
ΠΡΔ	0,4480	-0,44 %	4.022	6,22 %
ΝΑΥΠ	1,6500	2,48 %	16.300	6,21 %
REALCONS	5,4200	5,04 %	80.479	5,81 %
ΟΠΤΡΟΝ	2,4200	10,00 %	1.805	5,45 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%