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
01/8/2023	14,2800	-0,42%	14,4400	14,4400	14,1600	59.776	854.034,18
31/7/2023	14,3400	0,56%	14,3600	14,4400	14,3000	61.296	881.507,72
28/7/2023	14,2600	0,14%	14,2200	14,3600	14,1600	56.892	811.197,32
27/7/2023	14,2400	0,14%	14,2200	14,3400	14,1600	45.595	649.104,44
26/7/2023	14,2200	-0,56%	14,3400	14,3600	14,1200	34.126	484.977,14
25/7/2023	14,3000	1,13%	14,2000	14,4000	14,0600	65.503	931.453,02
24/7/2023	14,1400	-1,39%	14,2600	14,3400	14,1400	48.116	684.990,18
21/7/2023	14,3400	-1,38%	14,6000	14,6000	14,3000	57.109	820.451,54
20/7/2023	14,5400	0,00%	14,6600	14,6600	14,3600	91.242	1.323.192,42
19/7/2023	14,5400	1,39%	14,2000	14,6200	14,2000	117.850	1.704.545,18
18/7/2023	14,3400	0,42%	14,2800	14,3800	13,9000	113.027	1.605.178,48
17/7/2023	14,2800	-2,19%	14,8000	14,8000	14,1600	88.822	1.290.011,94
14/7/2023	14,6000	1,53%	14,4000	14,8400	14,3800	158.347	2.323.073,80
13/7/2023	14,3800	0,42%	14,3200	14,4600	14,1200	33.498	479.022,82
12/7/2023	14,3200	-1,10%	14,6000	14,6000	14,1600	77.448	1.111.055,08
11/7/2023	14,4800	1,12%	14,4000	14,6200	14,3200	46.863	680.072,18
10/7/2023	14,3200	0,28%	14,4000	14,4000	14,1400	34.229	489.301,66
07/7/2023	14,2800	-0,28%	14,3200	14,4000	14,2000	30.703	440.037,18
06/7/2023	14,3200	-0,56%	14,4000	14,4400	14,3000	131.734	1.893.595,56
05/7/2023	14,4000	0,14%	14,4800	14,6000	14,3800	111.973	1.622.714,78
04/7/2023	14,3800	1,27%	14,5200	14,5600	14,3400	256.309	3.699.223,12
03/7/2023	14,2000	-0,98%	14,4600	14,4600	14,1000	56.139	800.462,00
30/6/2023	14,3400	-0,69%	14,4800	14,5400	14,1800	50.760	728.020,28
29/6/2023	14,4400	1,98%	14,2000	14,4600	14,2000	65.572	941.877,92
28/6/2023	14,1600	0,28%	14,1200	14,3000	14,0000	25.021	354.946,12
27/6/2023	14,1200	-0,14%	14,1600	14,2000	14,0000	30.359	428.983,48
26/6/2023	14,1400	-1,81%	14,4000	14,6600	14,0600	92.020	1.312.587,90
23/6/2023	14,4000	-0,28%	14,4200	14,5600	14,3600	110.000	1.586.474,68
22/6/2023	14,4400	-1,37%	14,6000	14,7000	14,4200	39.281	570.897,14
21/6/2023	14,6400	1,67%	14,5200	14,6600	14,4200	83.989	1.222.762,16
20/6/2023	14,4000	3,15%	14,0800	14,5800	13,9600	163.817	2.354.692,62
19/6/2023	13,9600	0,43%	14,0400	14,0800	13,9200	97.254	1.361.208,40
16/6/2023	13,9000	-1,28%	13,9200	14,2000	13,8600	182.049	2.538.900,54
15/6/2023	14,0800	-0,71%	14,1800	14,2200	13,9600	66.848	940.861,08
14/6/2023	14,1800	1,29%	14,0000	14,2200	13,9200	72.877	1.028.490,88
13/6/2023	14,0000	0,72%	14,0000	14,1000	13,8400	52.885	739.313,32
12/6/2023	13,9000	-1,70%	14,1400	14,2600	13,9000	76.464	1.079.343,98
09/6/2023	14,1400	-0,70%	14,4000	14,4000	14,0800	90.371	1.283.143,84
08/6/2023	14,2400	0,71%	14,2000	14,3400	14,0600	102.320	1.454.624,16
07/6/2023	14,1400	-0,28%	14,2000	14,2000	13,9400	113.842	1.602.835,02
06/6/2023	14,1800	4,42%	13,4800	14,2000	13,4800	104.059	1.447.220,02
02/6/2023	13,5800	1,04%	13,4400	13,6400	13,2800	30.843	416.892,08
01/6/2023	13,4400	-0,74%	13,5400	13,7800	13,2200	84.207	1.128.201,70
31/5/2023	13,5400	-1,46%	13,7000	13,7000	13,5400	75.487	1.024.566,36
30/5/2023	13,7400	-1,58%	14,0000	14,0000	13,4800	60.279	825.718,78
29/5/2023	13,9600	1,90%	13,8400	14,0000	13,4200	103.771	1.434.508,52
26/5/2023	13,7000	0,00%	13,5400	14,0000	13,5400	75.008	1.035.749,40
25/5/2023	13,7000	3,47%	13,2400	13,8200	13,2000	101.447	1.378.337,50
24/5/2023	13,2400	1,85%	13,0000	13,2600	12,9800	75.061	988.145,66
23/5/2023	13,0000	4,84%	12,4000	13,0800	12,3400	328.478	4.219.613,50
22/5/2023	12,4000	3,68%	12,6000	12,8000	12,3200	253.430	3.181.371,40
19/5/2023	11,9600	-0,33%	11,9000	12,1000	11,8600	63.604	761.001,06
18/5/2023	12,0000	-0,83%	12,1800	12,2000	12,0000	89.436	1.075.390,62
17/5/2023	12,1000	-0,98%	12,1600	12,2600	12,0400	31.178	378.990,66
16/5/2023	12,2200	-0,49%	12,2800	12,2800	12,0800	39.927	486.579,36
15/5/2023	12,2800	1,49%	12,0200	12,3600	12,0200	243.094	2.982.612,16
12/5/2023	12,1000	0,00%	12,0800	12,2000	12,0200	17.752	214.415,22
11/5/2023	12,1000	-1,63%	12,2600	12,3800	12,0600	166.670	2.017.656,88
10/5/2023	12,3000	-0,49%	12,2800	12,3600	12,2600	37.453	460.725,42
09/5/2023	12,3600	-2,06%	12,6200	12,6200	12,3600	43.400	540.656,16
08/5/2023	12,6200	2,10%	12,3600	12,6600	12,3200	73.346	921.160,46
05/5/2023	12,3600	1,31%	12,2800	12,4400	12,2400	35.125	434.288,72
04/5/2023	12,2000	-0,97%	12,4000	12,4000	12,2000	57.507	705.254,52
03/5/2023	12,3200	-0,65%	12,4000	12,4800	12,2800	49.058	605.055,38
02/5/2023	12,4000	0,00%	12,3800	12,5000	12,2200	93.349	1.151.208,12
28/4/2023	12,4000	-0,32%	12,5800	12,5800	12,3200	38.516	478.603,24
27/4/2023	12,4400	-0,16%	12,3600	12,4400	12,2400	30.794	380.700,74
26/4/2023	12,4600	0,16%	12,4400	12,6000	12,1400	56.476	698.475,46
25/4/2023	12,4400	-0,32%	12,6200	12,6600	12,3800	44.167	551.055,92
24/4/2023	12,4800	0,65%	12,4000	12,7400	12,3800	95.323	1.198.529,22
21/4/2023	12,4000	1,81%	12,1800	12,4000	11,9800	40.293	492.320,12
20/4/2023	12,1800	0,00%	12,1800	12,1800	11,8000	38.999	468.570,26
19/4/2023	12,1800	-1,77%	12,3200	12,4600	11,9400	67.139	815.541,64
18/4/2023	12,4000	2,14%	12,1400	12,6000	12,1400	84.707	1.050.094,12
13/4/2023	12,1400	0,50%	12,1600	12,2200	12,0600	30.926	375.331,20
12/4/2023	12,0800	2,03%	12,0000	12,4000	11,9200	178.290	2.168.152,52
11/4/2023	11,8400	7,05%	11,1800	12,0000	11,1600	211.685	2.473.268,00
07/4/2023	11,0600	0,00%	10,9600	11,1800	10,8800	124.055	1.374.884,14
06/4/2023	11,0600	0,91%	10,9600	11,1800	10,8800	124.055	1.374.884,14
05/4/2023	10,9600	1,48%	10,9000	10,9600	10,6600	26.586	288.137,16
04/4/2023	10,8000	-1,64%	10,9200	11,0200	10,7800	81.724	888.946,58
03/4/2023	10,9800	0,00%	11,0000	11,1200	10,8800	61.383	673.729,16
31/3/2023	10,9800	0,37%	11,0600	11,1200	10,9600	25.569	281.170,12
30/3/2023	10,9400	-1,26%	11,0800	11,1400	10,9000	51.869	570.215,66
29/3/2023	11,0800	0,73%	11,1600	11,3600	10,8400	77.291	862.212,24
28/3/2023	11,0000	-1,96%	10,9200	11,2600	10,7800	52.111	569.217,82
27/3/2023	11,2200	2,00%	11,0000	11,2600	11,0000	24.196	269.632,88
24/3/2023	11,0000	-2,83%	11,4000	11,4000	10,8200	133.569	1.473.391,46
23/3/2023	11,3200	0,71%	11,2400	11,3200	10,9200	66.322	741.452,30
22/3/2023	11,2400	0,00%	11,3800	11,3800	11,0000	57.214	639.039,60
21/3/2023	11,2400	5,24%	10,7600	11,2800	10,6800	72.443	799.627,12
20/3/2023	10,6800	-0,93%	10,6800	10,7200	10,4200	94.485	1.001.643,90
17/3/2023	10,7800	0,00%	10,7800	10,8800	10,6400	127.938	1.371.913,94
16/3/2023	10,7800	0,00%	10,7800	10,9200	10,6600	120.444	1.298.290,26
15/3/2023	10,7800	-3,58%	11,1600	11,2400	10,6400	140.514	1.514.934,86
14/3/2023	11,1800	-0,18%	11,2000	11,3000	10,8800	137.981	1.534.863,62
13/3/2023	11,2000	-1,75%	11,1400	11,3000	11,0000	103.991	1.158.548,28
10/3/2023	11,4000	-0,87%	11,5000	11,5000	11,1000	102.426	1.149.902,54
09/3/2023	11,5000	1,95%	11,2400	11,5200	11,2400	73.123	835.259,48
08/3/2023	11,2800	-1,40%	11,4000	11,5000	11,2000	73.779	832.225,32
07/3/2023	11,4400	-0,35%	11,3800	11,5400	11,0800	85.946	976.468,48
06/3/2023	11,4800	-2,88%	11,7000	11,7000	11,3400	169.966	1.945.104,48
03/3/2023	11,8200	0,00%	11,6800	11,8200	11,5400	128.957	1.515.695,44
02/3/2023	11,8200	-1,50%	11,9000	11,9000	11,6000	82.996	974.282,82
01/3/2023	12,0000	0,84%	11,7200	12,0000	11,6800	438.420	5.188.867,38
28/2/2023	11,9000	0,34%	11,7600	11,9000	11,5600	163.663	1.927.307,60
24/2/2023	11,8600	0,68%	11,7200	11,9400	11,6400	139.181	1.650.363,64
23/2/2023	11,7800	4,06%	11,5000	11,7800	11,3400	139.052	1.613.306,06
22/2/2023	11,3200	-2,58%	11,5800	11,5800	11,2400	220.888	2.514.990,92
21/2/2023	11,6200	-1,53%	11,8000	11,8000	11,5600	68.696	798.566,50
20/2/2023	11,8000	0,17%	11,7400	11,9400	11,7400	125.615	1.489.236,00
17/2/2023	11,7800	-1,34%	11,9400	12,0400	11,7000	103.632	1.235.594,76
16/2/2023	11,9400	1,02%	12,0200	12,0200	11,7400	57.516	683.123,74
15/2/2023	11,8200	2,78%	11,6000	11,9000	11,3800	157.427	1.836.525,74
14/2/2023	11,5000	-3,36%	11,9000	11,9000	11,5000	137.314	1.595.191,84
13/2/2023	11,9000	2,41%	11,7400	11,9800	11,7200	88.967	1.053.372,42
10/2/2023	11,6200	-5,53%	12,2600	12,2600	11,6200	222.477	2.621.876,76
09/2/2023	12,3000	-0,81%	12,2000	12,4400	12,2000	57.331	707.015,08
08/2/2023	12,4000	2,99%	12,0400	12,4200	12,0400	91.677	1.127.320,56
07/2/2023	12,0400	1,52%	11,8400	12,2600	11,8200	100.038	1.209.002,42
06/2/2023	11,8600	-0,67%	11,9400	11,9400	11,5600	134.021	1.578.413,70
03/2/2023	11,9400	-2,13%	12,2000	12,2000	11,7600	266.090	3.173.653,02
02/2/2023	12,2000	-1,29%	12,4000	12,4000	11,2800	517.866	6.210.752,34
01/2/2023	12,3600	-0,80%	12,5000	12,5600	12,3200	130.945	1.627.719,44
31/1/2023	12,4600	-0,48%	12,5200	12,6200	12,2800	232.691	2.894.149,02
30/1/2023	12,5200	2,12%	12,2600	12,5200	12,2600	132.441	1.635.047,42
27/1/2023	12,2600	1,49%	12,2600	12,3600	12,1400	141.151	1.733.464,94
26/1/2023	12,0800	0,83%	12,1200	12,2600	12,0600	128.494	1.563.955,50
25/1/2023	11,9800	1,70%	11,7800	12,4000	11,7800	268.596	3.239.898,20
24/1/2023	11,7800	0,51%	11,7400	11,9800	11,4800	150.846	1.772.226,82
23/1/2023	11,7200	0,34%	11,6800	11,9000	11,6600	506.416	5.945.036,94
20/1/2023	11,6800	2,64%	11,4800	11,7400	11,4200	168.043	1.941.707,06
19/1/2023	11,3800	-4,37%	11,9000	11,9000	11,2800	137.125	1.575.892,92
18/1/2023	11,9000	2,94%	11,7200	11,9000	11,5200	289.523	3.421.727,16
17/1/2023	11,5600	0,52%	11,6400	11,8000	11,4200	111.850	1.295.419,02
16/1/2023	11,5000	0,00%	11,4200	11,5600	11,3600	123.140	1.414.936,50
13/1/2023	11,5000	0,35%	11,4600	11,8000	11,3400	234.510	2.716.122,50
12/1/2023	11,4600	4,18%	11,1000	11,5600	11,1000	178.876	2.040.782,28
11/1/2023	11,0000	-0,36%	11,0600	11,1800	10,9600	413.856	4.555.218,28
10/1/2023	11,0400	0,18%	11,0800	11,1200	10,9400	117.295	1.292.588,60
09/1/2023	11,0200	0,36%	10,9800	11,1000	10,9200	130.259	1.432.638,60
05/1/2023	10,9800	-0,18%	10,9400	11,0000	10,9200	53.437	586.144,72
04/1/2023	11,0000	0,00%	10,9800	11,0000	10,9000	53.954	591.809,80
03/1/2023	11,0000	-0,72%	11,0800	11,1000	10,9800	130.502	1.437.254,72
02/1/2023	11,0800	1,65%	11,0000	11,0800	10,9000	68.691	756.136,26
30/12/2022	10,9000	0,00%	11,0000	11,0600	10,8200	2.773.393	30.501.570,04
29/12/2022	10,9000	1,11%	10,8000	11,2000	10,6800	293.740	3.233.220,16
28/12/2022	10,7800	0,19%	10,7800	10,8000	10,7200	69.173	745.711,36
27/12/2022	10,7600	0,19%	10,7400	10,8000	10,6600	63.659	684.053,56
23/12/2022	10,7400	0,37%	10,6800	10,8600	10,6200	58.148	625.664,86
22/12/2022	10,7000	0,38%	10,7600	10,8600	10,6400	174.353	1.872.360,50
21/12/2022	10,6600	2,50%	10,3400	10,7000	10,3400	176.789	1.871.270,64
20/12/2022	10,4000	4,00%	10,0000	10,4400	9,9300	187.604	1.925.954,23
19/12/2022	10,0000	0,70%	9,8100	10,2000	9,8100	269.453	2.699.023,54
16/12/2022	9,9300	1,02%	9,8300	9,9900	9,7700	170.863	1.688.002,81
15/12/2022	9,8300	0,31%	9,7800	9,8600	9,7700	191.949	1.883.110,11
14/12/2022	9,8000	0,00%	9,7500	9,8500	9,7500	139.613	1.369.570,26
13/12/2022	9,8000	-0,41%	9,7700	9,8700	9,7600	88.614	868.902,42
12/12/2022	9,8400	-0,61%	9,8900	9,8900	9,7900	96.050	944.298,50
09/12/2022	9,9000	-0,20%	9,9200	9,9600	9,8300	89.130	882.713,10
08/12/2022	9,9200	0,40%	9,8300	9,9800	9,8300	71.523	709.881,87
07/12/2022	9,8800	1,44%	9,8800	9,9700	9,7800	220.276	2.184.783,59
06/12/2022	9,7400	0,62%	9,6700	9,9000	9,6400	70.893	694.224,32
05/12/2022	9,6800	4,20%	9,4800	9,7100	9,2100	156.323	1.489.617,52
02/12/2022	9,2900	-3,03%	9,5500	9,5500	9,1500	127.509	1.181.372,73
01/12/2022	9,5800	0,31%	9,5400	9,6600	9,4300	46.608	444.668,06
30/11/2022	9,5500	-2,15%	9,6100	9,6600	9,4300	89.401	850.674,97
29/11/2022	9,7600	0,41%	9,7700	9,7900	9,7300	10.403	101.545,61
28/11/2022	9,7200	-1,12%	9,8000	9,8600	9,7200	21.069	206.115,81
25/11/2022	9,8300	-0,61%	9,9000	9,9300	9,8300	31.616	312.011,57
24/11/2022	9,8900	-0,10%	9,9000	9,9600	9,7800	40.423	399.542,13
23/11/2022	9,9000	0,71%	9,8300	9,9600	9,8300	61.471	608.381,78
22/11/2022	9,8300	1,97%	9,6300	9,9300	9,6300	53.543	526.255,01
21/11/2022	9,6400	0,00%	9,6300	9,6700	9,5700	10.468	100.774,33
18/11/2022	9,6400	0,63%	9,5300	9,6900	9,5300	29.251	282.181,90
17/11/2022	9,5800	-0,42%	9,5100	9,8300	9,5100	51.964	501.166,21
16/11/2022	9,6200	-0,72%	9,6900	9,6900	9,4900	48.378	464.529,65
15/11/2022	9,6900	0,94%	9,6100	9,7000	9,6000	30.643	296.008,80
14/11/2022	9,6000	-0,72%	9,7100	9,7100	9,6000	21.878	210.964,96
11/11/2022	9,6700	0,94%	9,6300	9,8500	9,5800	100.065	972.165,56
10/11/2022	9,5800	1,48%	9,4800	9,8700	9,4400	97.053	932.191,28
09/11/2022	9,4400	-1,36%	9,6200	9,6200	9,4100	44.118	416.846,41
08/11/2022	9,5700	-0,31%	9,6300	9,7700	9,4600	44.784	428.845,80
07/11/2022	9,6000	0,10%	9,6000	9,6500	9,5200	45.709	438.037,08
04/11/2022	9,5900	1,27%	9,4400	9,6400	9,4400	83.412	800.079,76
03/11/2022	9,4700	-1,04%	9,5200	9,5200	9,3600	63.550	600.543,79
02/11/2022	9,5700	0,95%	9,5800	9,5900	9,5000	31.671	302.380,19
01/11/2022	9,4800	-1,56%	9,6000	9,6000	9,4800	95.374	909.677,24
31/10/2022	9,6300	4,33%	9,2300	9,6900	9,2300	79.336	760.437,60
27/10/2022	9,2300	-1,70%	9,3200	9,3700	9,2100	21.726	201.237,35
26/10/2022	9,3900	0,64%	9,3300	9,4500	9,2900	35.073	327.712,54
25/10/2022	9,3300	0,43%	9,1800	9,4300	9,1800	73.592	684.313,56
24/10/2022	9,2900	0,98%	9,2500	9,3800	9,1400	50.018	462.712,28
21/10/2022	9,2000	0,99%	9,1900	9,2300	9,0300	67.601	618.301,76
20/10/2022	9,1100	1,22%	9,0000	9,1900	8,9200	101.459	922.814,76
19/10/2022	9,0000	1,24%	8,8900	9,1800	8,8900	135.696	1.222.247,06
18/10/2022	8,8900	1,02%	8,8400	8,9700	8,7300	66.486	588.635,46
17/10/2022	8,8000	2,21%	8,6700	8,8300	8,6700	33.868	296.252,27
14/10/2022	8,6100	0,94%	8,6200	8,8000	8,6100	40.287	350.852,90
13/10/2022	8,5300	-0,47%	8,5600	8,7500	8,4100	82.354	706.954,56
12/10/2022	8,5700	0,82%	8,5800	8,8000	8,5300	70.757	609.344,45
11/10/2022	8,5000	-1,51%	8,6300	8,6300	8,4600	33.498	285.235,52
10/10/2022	8,6300	-1,71%	8,7700	8,7700	8,5900	43.377	374.549,18
07/10/2022	8,7800	1,39%	8,6600	8,8400	8,6300	31.515	275.893,22
06/10/2022	8,6600	-1,03%	8,7700	8,9800	8,6500	66.282	578.966,35
05/10/2022	8,7500	-0,68%	8,8300	8,9000	8,6500	89.534	786.320,59
04/10/2022	8,8100	0,80%	8,9000	8,9200	8,7700	51.945	459.350,85
03/10/2022	8,7400	0,00%	8,8700	8,8700	8,6800	37.934	331.347,74
30/9/2022	8,7400	2,94%	8,4900	8,7400	8,4300	107.284	928.329,50
29/9/2022	8,4900	-0,12%	8,5000	8,5500	8,4600	56.572	480.399,21
28/9/2022	8,5000	-1,73%	8,5500	8,6300	8,4700	75.351	641.831,09
27/9/2022	8,6500	1,17%	8,5300	8,7300	8,5300	107.109	925.379,24
26/9/2022	8,5500	-2,51%	8,7700	8,7700	8,2600	129.267	1.095.465,49
23/9/2022	8,7700	-1,24%	8,9500	8,9500	8,5000	168.180	1.453.714,02
22/9/2022	8,8800	-1,33%	8,8500	8,9500	8,8000	59.569	528.471,22
21/9/2022	9,0000	-1,42%	9,0200	9,0900	8,8400	108.093	966.481,21
20/9/2022	9,1300	-1,51%	9,2700	9,3200	9,1100	65.775	602.910,06
19/9/2022	9,2700	-1,38%	9,3000	9,4700	9,1500	43.154	399.285,31
16/9/2022	9,4000	-0,74%	9,4100	9,6600	9,4000	701.653	6.608.936,35
15/9/2022	9,4700	-2,27%	9,6900	9,7400	9,4700	94.850	907.696,06
14/9/2022	9,6900	0,94%	9,4100	9,6900	9,4100	71.235	682.361,07
13/9/2022	9,6000	-1,23%	9,7200	9,7900	9,5500	92.571	894.291,67
12/9/2022	9,7200	1,67%	9,6700	9,7300	9,5600	54.838	529.515,41
09/9/2022	9,5600	1,92%	9,4200	9,5600	9,3600	42.310	401.201,95
08/9/2022	9,3800	-1,16%	9,4400	9,5700	9,2600	57.917	544.259,10
07/9/2022	9,4900	0,53%	9,4300	9,6000	9,3700	45.072	427.407,10
06/9/2022	9,4400	-0,63%	9,6000	9,6000	9,4200	6.049	57.426,00
05/9/2022	9,5000	-1,35%	9,6300	9,6300	9,3800	58.898	558.875,25
02/9/2022	9,6300	0,94%	9,6400	9,6800	9,4100	54.289	518.203,56
01/9/2022	9,5400	-1,24%	9,5100	9,7000	9,4400	68.046	651.227,13
31/8/2022	9,6600	0,42%	9,6300	9,7200	9,6000	60.330	583.095,82
30/8/2022	9,6200	-2,73%	10,0400	10,0400	9,6200	81.716	795.900,20
29/8/2022	9,8900	-3,04%	9,9500	10,1000	9,8600	142.342	1.413.487,80
26/8/2022	10,2000	0,39%	10,1800	10,2800	10,0600	51.050	520.089,54
25/8/2022	10,1600	1,60%	10,1000	10,3200	10,0200	145.839	1.479.839,74
24/8/2022	10,0000	3,09%	9,7000	10,0800	9,6200	101.941	1.010.106,25
23/8/2022	9,7000	-0,72%	9,8200	9,8400	9,6900	55.407	539.030,60
22/8/2022	9,7700	0,00%	9,7700	9,9500	9,6900	51.197	502.675,12
19/8/2022	9,7700	-0,91%	9,8000	9,8500	9,6700	31.277	306.288,29
18/8/2022	9,8600	1,44%	9,7500	10,0200	9,6200	177.848	1.753.875,01
17/8/2022	9,7200	-0,31%	9,7500	9,8000	9,6000	16.118	156.018,46
16/8/2022	9,7500	2,63%	9,5000	9,7900	9,5000	22.346	216.060,22
12/8/2022	9,5000	-1,76%	9,7200	9,7300	9,5000	21.490	205.208,46
11/8/2022	9,6700	0,73%	9,7500	9,7500	9,6000	13.571	130.827,98
10/8/2022	9,6000	0,21%	9,5800	9,6400	9,5500	13.657	131.243,11
09/8/2022	9,5800	-1,64%	9,6900	9,7100	9,4900	25.470	243.730,90
08/8/2022	9,7400	1,99%	9,4200	9,7400	9,4100	36.863	353.579,10
05/8/2022	9,5500	-1,55%	9,7600	9,7600	9,4000	37.052	352.467,60
04/8/2022	9,7000	-0,41%	9,7800	9,7800	9,6200	16.065	155.234,14
03/8/2022	9,7400	-0,41%	9,7800	9,7800	9,7000	20.446	199.039,69
02/8/2022	9,7800	1,88%	9,7100	9,7900	9,5600	46.005	445.873,74
01/8/2022	9,6000	-0,31%	9,6700	9,7400	9,6000	31.307	302.727,40
29/7/2022	9,6300	1,37%	9,5400	9,6300	9,5200	44.711	428.332,14
28/7/2022	9,5000	2,15%	9,4800	9,5900	9,3400	41.744	395.789,38
27/7/2022	9,3000	-1,27%	9,5800	9,5800	9,2400	69.896	651.024,58
26/7/2022	9,4200	-0,42%	9,4600	9,4700	9,3500	43.948	413.665,40
25/7/2022	9,4600	-1,25%	9,5500	9,6500	9,4000	35.836	339.859,59
22/7/2022	9,5800	0,95%	9,5000	9,6800	9,4500	30.971	295.883,78
21/7/2022	9,4900	0,21%	9,4900	9,5700	9,3600	50.142	475.222,17
20/7/2022	9,4700	4,30%	9,1100	9,4800	9,0700	80.093	745.028,37
19/7/2022	9,0800	1,57%	8,8500	9,2200	8,8500	50.402	457.777,31
18/7/2022	8,9400	0,68%	8,8700	8,9900	8,8000	8.042	71.643,55
15/7/2022	8,8800	0,00%	8,8800	8,8800	8,7600	35.058	309.472,21
14/7/2022	8,8800	-0,22%	8,9700	9,0500	8,8200	13.670	121.648,19
13/7/2022	8,9000	0,79%	8,8400	9,0500	8,8000	58.073	517.622,73
12/7/2022	8,8300	-0,79%	8,9000	8,9000	8,7500	27.743	244.268,78
11/7/2022	8,9000	-0,89%	8,9000	8,9700	8,8300	28.857	256.508,04
08/7/2022	8,9800	-0,11%	9,1000	9,1000	8,9200	31.897	287.035,26
07/7/2022	8,9900	1,01%	9,0000	9,1200	8,8600	75.242	674.709,50
06/7/2022	8,9000	-1,55%	9,0900	9,1000	8,7800	90.827	807.555,40
05/7/2022	9,0400	-3,32%	9,3800	9,3800	8,7300	220.585	1.980.439,71
04/7/2022	9,3500	-0,32%	9,3500	9,4900	9,3000	21.610	202.664,19
01/7/2022	9,3800	0,86%	9,3000	9,5300	9,3000	30.614	289.026,01
30/6/2022	9,3000	0,32%	9,2700	9,3900	9,2000	31.991	297.243,73
29/6/2022	9,2700	-0,32%	9,1900	9,4100	9,1900	551.907	5.117.034,77
28/6/2022	9,3000	-0,64%	9,3200	9,4500	9,1900	39.291	365.848,50
27/6/2022	9,3600	-1,47%	9,5000	9,5800	9,2400	71.751	670.201,88
24/6/2022	9,5000	0,21%	9,7000	9,7000	9,4000	111.041	1.054.359,85
23/6/2022	9,4800	-0,32%	9,6100	9,6100	9,4400	30.054	284.794,68
22/6/2022	9,5100	-0,94%	9,5200	9,5800	9,3900	42.320	400.170,93
21/6/2022	9,6000	-1,03%	9,7000	9,8200	9,5800	31.890	309.234,93
20/6/2022	9,7000	0,52%	9,6500	9,8200	9,6500	62.855	614.169,01
17/6/2022	9,6500	3,88%	9,4500	9,8500	9,3400	150.180	1.453.452,91
16/6/2022	9,2900	-1,06%	9,5300	9,5300	9,0000	120.980	1.115.685,13
15/6/2022	9,3900	-1,98%	9,4300	9,5000	9,2500	124.421	1.165.211,33
14/6/2022	9,5800	-2,24%	9,4400	9,6800	9,2200	172.700	1.635.400,69
10/6/2022	9,8000	-3,35%	10,1400	10,1400	9,7200	110.867	1.092.368,06
09/6/2022	10,1400	-1,17%	10,2000	10,4600	10,1200	88.596	910.980,16
08/6/2022	10,2600	3,32%	9,9800	10,6000	9,9100	357.830	3.652.354,81
07/6/2022	9,9300	-0,70%	10,0000	10,1000	9,8400	72.783	723.084,31
06/6/2022	10,0000	0,81%	10,0000	10,0400	9,9500	35.023	349.881,74
03/6/2022	9,9200	0,20%	9,9900	10,0000	9,8600	34.181	338.850,39
02/6/2022	9,9000	-1,00%	10,0000	10,0600	9,8600	54.295	538.085,46
01/6/2022	10,0000	0,00%	9,9800	10,0800	9,8800	61.577	614.458,69
31/5/2022	10,0000	-0,40%	9,9700	10,3200	9,9200	225.897	2.274.155,36
30/5/2022	10,0400	1,41%	9,9800	10,1000	9,9600	82.042	821.754,54
27/5/2022	9,9000	0,00%	9,9100	9,9800	9,7600	69.292	685.302,89
26/5/2022	9,9000	4,21%	9,6900	10,0400	9,5300	194.847	1.906.844,84
25/5/2022	9,5000	-0,42%	9,5300	9,6200	9,4800	66.902	635.923,43
24/5/2022	9,5400	0,00%	9,5600	9,7100	9,4600	92.846	887.841,78

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.%