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
23/5/2022	9,5900	2,02%	9,3900	9,6300	9,3900	79.398	757.462,66
20/5/2022	9,4000	1,18%	9,2800	9,4400	9,2700	56.882	531.622,62
19/5/2022	9,2900	-1,38%	9,3500	9,3700	9,1400	73.109	677.013,94
18/5/2022	9,4200	0,00%	9,4100	9,5600	9,3000	36.159	342.973,46
17/5/2022	9,4200	-0,32%	9,4300	9,5800	9,2500	46.354	438.820,16
16/5/2022	9,4500	-1,25%	9,4800	9,8000	9,4000	104.671	992.799,84
13/5/2022	9,5700	3,24%	9,3800	9,6100	9,3500	84.386	799.810,98
12/5/2022	9,2700	-1,59%	9,3000	9,3400	9,1000	104.731	962.947,09
11/5/2022	9,4200	1,84%	9,1900	9,4900	9,1900	40.952	383.922,35
10/5/2022	9,2500	-2,12%	9,4500	9,4500	9,1300	161.539	1.494.371,52
09/5/2022	9,4500	-2,07%	9,6500	9,6700	9,3700	111.864	1.055.924,72
06/5/2022	9,6500	-0,41%	9,5100	9,6500	9,1900	88.647	832.954,91
05/5/2022	9,6900	-0,62%	9,8000	9,9000	9,5900	54.829	535.159,27
04/5/2022	9,7500	1,04%	9,7000	9,7900	9,6500	30.513	296.840,10
03/5/2022	9,6500	-1,53%	9,7300	9,8700	9,3300	91.063	867.380,00
29/4/2022	9,8000	-1,51%	9,9800	9,9800	9,7600	61.681	607.031,43
28/4/2022	9,9500	2,58%	9,8800	10,0800	9,7300	158.288	1.565.136,86
27/4/2022	9,7000	-2,22%	9,8000	9,8000	9,4900	67.779	653.368,01
26/4/2022	9,9200	-1,00%	9,9400	10,1400	9,8600	75.454	751.752,88
21/4/2022	10,0200	-1,18%	10,0200	10,2200	10,0200	39.551	400.410,40
20/4/2022	10,1400	0,20%	10,2200	10,3000	10,0000	106.200	1.078.766,72
19/4/2022	10,1200	3,05%	9,7000	10,4000	9,6800	114.592	1.159.815,77
14/4/2022	9,8200	-0,61%	9,8800	9,9800	9,7400	40.520	398.561,25
13/4/2022	9,8800	-0,20%	9,9000	9,9800	9,8800	69.098	684.922,88
12/4/2022	9,9000	2,91%	9,5300	9,9600	9,5300	117.158	1.145.251,36
11/4/2022	9,6200	2,12%	9,3200	9,7000	9,3200	71.735	689.047,76
08/4/2022	9,4200	-0,21%	9,4000	9,4500	9,3800	40.237	378.817,19
07/4/2022	9,4400	0,43%	9,3400	9,4500	9,3000	18.737	175.686,64
06/4/2022	9,4000	-0,32%	9,3000	9,4000	9,2900	68.964	642.920,02
05/4/2022	9,4300	0,53%	9,3500	9,4600	9,2800	123.235	1.152.931,68
04/4/2022	9,3800	0,11%	9,3000	9,4800	9,2900	73.240	686.899,10
01/4/2022	9,3700	-0,53%	9,4900	9,4900	9,2700	53.630	501.592,56
31/3/2022	9,4200	-1,15%	9,4600	9,6200	9,3300	178.324	1.694.218,07
30/3/2022	9,5300	7,81%	8,8700	9,5900	8,8300	273.802	2.561.346,20
29/3/2022	8,8400	0,34%	8,9000	8,9200	8,8000	81.143	717.954,51
28/3/2022	8,8100	0,34%	8,8200	8,8400	8,7600	59.495	523.577,14
25/3/2022	8,7800	0,00%	8,9500	8,9500	8,6500	83.441	730.547,47
24/3/2022	8,7800	-1,01%	8,9500	8,9500	8,6500	83.441	730.547,47
23/3/2022	8,8700	-1,22%	8,9800	8,9800	8,7700	80.695	713.865,39
22/3/2022	8,9800	-1,10%	9,0800	9,1000	8,8600	64.450	576.076,04
21/3/2022	9,0800	-0,22%	9,1000	9,1000	8,7900	75.039	676.799,67
18/3/2022	9,1000	2,02%	8,9200	9,1000	8,7200	73.418	655.341,90
17/3/2022	8,9200	-1,76%	9,0000	9,1400	8,8400	42.416	379.206,93
16/3/2022	9,0800	5,70%	8,6000	9,1100	8,6000	139.688	1.243.086,39
15/3/2022	8,5900	1,90%	8,3400	8,6000	8,2400	46.108	389.593,44
14/3/2022	8,4300	1,44%	8,2800	8,5400	8,2800	44.753	379.091,50
11/3/2022	8,3100	1,09%	8,2300	8,4500	8,2100	59.559	496.083,69
10/3/2022	8,2200	-0,84%	8,2900	8,3300	8,0500	118.299	966.525,02
09/3/2022	8,2900	2,35%	8,1000	8,3900	8,1000	119.266	987.291,73
08/3/2022	8,1000	-2,99%	8,0800	8,2400	7,9800	119.178	963.316,10
04/3/2022	8,3500	-2,91%	8,6000	8,6000	8,1300	150.918	1.249.713,54
03/3/2022	8,6000	0,70%	8,6900	8,6900	8,5100	56.953	489.423,06
02/3/2022	8,5400	-0,70%	8,4600	8,5500	8,3400	121.362	1.030.772,53
01/3/2022	8,6000	-1,04%	8,6000	8,7000	8,5000	135.988	1.166.142,70
28/2/2022	8,6900	-4,92%	8,7600	8,8000	8,5500	222.732	1.928.234,98
25/2/2022	9,1400	3,86%	8,8000	9,1500	8,8000	89.134	801.736,86
24/2/2022	8,8000	-4,97%	9,0000	9,1000	8,5400	226.378	1.990.566,25
23/2/2022	9,2600	-0,43%	9,3000	9,3500	9,2100	143.057	1.324.969,83
22/2/2022	9,3000	-0,96%	9,3900	9,3900	9,1800	93.791	871.305,44
21/2/2022	9,3900	-0,32%	9,4800	9,4900	9,3600	57.134	537.050,09
18/2/2022	9,4200	1,29%	9,3300	9,4200	9,2200	38.315	355.897,30
17/2/2022	9,3000	-1,06%	9,4000	9,4700	9,2700	42.203	393.260,31
16/2/2022	9,4000	-0,84%	9,4800	9,6200	9,3300	130.614	1.231.117,90
15/2/2022	9,4800	2,27%	9,3800	9,5200	9,3100	1.835.314	17.023.291,40
14/2/2022	9,2700	-1,38%	9,4000	9,4000	9,1400	78.566	724.022,10
11/2/2022	9,4000	0,75%	9,2300	9,4000	9,2000	61.772	573.997,02
10/2/2022	9,3300	-0,85%	9,3500	9,4700	9,2300	182.353	1.707.577,48
09/2/2022	9,4100	1,18%	9,5300	9,5300	9,2400	133.240	1.246.757,13
08/2/2022	9,3000	-0,96%	9,3600	9,3600	9,2100	102.993	956.424,11
07/2/2022	9,3900	-0,84%	9,4100	9,4700	9,2900	48.666	455.324,51
04/2/2022	9,4700	-1,25%	9,4900	9,5800	9,3900	50.489	477.749,57
03/2/2022	9,5900	-0,42%	9,5900	9,6000	9,4700	27.033	257.838,81
02/2/2022	9,6300	1,16%	9,5500	9,6500	9,5100	48.882	468.626,83
01/2/2022	9,5200	3,25%	9,2800	9,5200	9,2800	84.651	798.316,36
31/1/2022	9,2200	-0,86%	9,2800	9,4200	9,2000	60.730	563.213,44
28/1/2022	9,3000	-1,06%	9,2600	9,3600	9,1800	125.651	1.164.407,16
27/1/2022	9,4000	-1,26%	9,5000	9,5000	9,2300	160.239	1.500.034,08
26/1/2022	9,5200	1,06%	9,4600	9,6400	9,4300	91.994	873.663,38
25/1/2022	9,4200	-1,46%	9,5400	9,5600	9,3300	93.355	880.095,79
24/1/2022	9,5600	-1,44%	9,7000	9,7000	9,3700	109.505	1.039.182,60
21/1/2022	9,7000	-1,62%	9,8600	9,8600	9,5900	82.383	797.652,49
20/1/2022	9,8600	1,02%	9,7800	9,8600	9,7000	65.706	642.736,86
19/1/2022	9,7600	-0,61%	9,7600	9,8300	9,6800	40.615	395.009,19
18/1/2022	9,8200	-0,81%	9,9000	9,9000	9,7600	22.842	224.485,86
17/1/2022	9,9000	-0,60%	9,9700	9,9700	9,8300	35.877	354.748,31
14/1/2022	9,9600	1,63%	9,8400	9,9600	9,6200	100.502	978.693,61
13/1/2022	9,8000	-1,51%	9,9900	9,9900	9,7500	124.310	1.226.140,53
12/1/2022	9,9500	3,54%	9,6000	10,0600	9,5700	257.520	2.519.998,84
11/1/2022	9,6100	0,10%	9,6000	9,7000	9,5800	105.530	1.013.357,11
10/1/2022	9,6000	0,00%	9,6100	9,6500	9,5400	56.643	542.849,63
07/1/2022	9,6000	-0,62%	9,5700	9,6000	9,5300	21.282	203.919,59
05/1/2022	9,6600	-0,41%	9,6500	9,6600	9,5200	16.821	161.411,14
04/1/2022	9,7000	0,94%	9,6100	9,7200	9,5900	32.068	308.812,91
03/1/2022	9,6100	1,05%	9,6600	9,6600	9,5000	19.584	187.642,13
31/12/2021	9,5100	-0,31%	9,5500	9,6500	9,5100	60.487	577.115,89
30/12/2021	9,5400	-0,52%	9,5400	9,6400	9,4900	47.433	453.011,69
29/12/2021	9,5900	0,31%	9,5600	9,6000	9,4600	25.017	239.191,36
28/12/2021	9,5600	0,31%	9,5800	9,5800	9,4000	25.690	244.095,67
27/12/2021	9,5300	1,60%	9,4600	9,5300	9,3800	26.291	249.007,29
23/12/2021	9,3800	0,64%	9,3300	9,4000	9,3300	19.712	184.876,82
22/12/2021	9,3200	-0,11%	9,4300	9,4500	9,2100	44.687	417.145,01
21/12/2021	9,3300	-0,96%	9,3400	9,5000	9,3000	125.046	1.169.304,84
20/12/2021	9,4200	0,32%	9,2200	9,4200	9,1900	50.453	469.632,04
17/12/2021	9,3900	-2,59%	9,6400	9,6400	9,3900	123.485	1.165.081,93
16/12/2021	9,6400	0,94%	9,5500	9,6600	9,5500	41.369	397.605,16
15/12/2021	9,5500	-0,93%	9,7000	9,7000	9,5100	44.776	426.956,86
14/12/2021	9,6400	-0,92%	9,7600	9,7600	9,5400	78.296	753.820,69
13/12/2021	9,7300	-0,71%	9,8000	9,8500	9,7100	44.770	438.339,66
10/12/2021	9,8000	0,41%	9,6500	9,8100	9,6500	47.896	468.460,20
09/12/2021	9,7600	-0,20%	9,8500	9,8500	9,7300	41.232	403.351,10
08/12/2021	9,7800	0,20%	9,8000	9,8000	9,6600	33.824	329.570,17
07/12/2021	9,7600	-0,10%	9,8200	9,9600	9,7200	92.788	910.721,75
06/12/2021	9,7700	-0,31%	9,8000	9,8000	9,6600	19.324	188.154,29
03/12/2021	9,8000	0,00%	9,9300	9,9300	9,7200	74.374	729.154,80
02/12/2021	9,8000	-0,81%	9,8900	9,8900	9,6700	70.112	684.413,49
01/12/2021	9,8800	0,82%	9,7400	9,9800	9,6400	85.278	838.449,85
30/11/2021	9,8000	2,08%	9,5000	9,8900	9,4000	125.719	1.215.161,79
29/11/2021	9,6000	0,10%	9,5400	9,6100	9,5000	50.721	484.943,34
26/11/2021	9,5900	-3,52%	9,5000	9,8000	9,4000	175.505	1.674.027,73
25/11/2021	9,9400	0,91%	9,8000	9,9700	9,7700	41.121	407.672,46
24/11/2021	9,8500	-0,61%	9,8000	9,9800	9,8000	46.021	455.315,46
23/11/2021	9,9100	-1,88%	10,0000	10,0000	9,8100	114.813	1.133.517,34
22/11/2021	10,1000	-0,98%	10,2400	10,3800	10,0600	33.298	340.139,62
19/11/2021	10,2000	-1,92%	10,4200	10,5000	9,9900	98.334	999.780,08
18/11/2021	10,4000	0,97%	10,2600	10,6200	10,2600	160.344	1.684.176,28
17/11/2021	10,3000	1,38%	10,2000	10,3400	10,0400	100.812	1.029.321,76
16/11/2021	10,1600	0,40%	10,2000	10,3800	10,1200	178.187	1.820.551,12
15/11/2021	10,1200	-0,39%	10,0400	10,1800	10,0000	30.678	310.773,72
12/11/2021	10,1600	0,00%	10,0400	10,2200	10,0200	52.819	533.752,74
11/11/2021	10,1600	0,00%	10,0400	10,2000	10,0000	47.277	478.159,04
10/11/2021	10,1600	-0,78%	10,1400	10,2200	9,9800	94.764	961.222,65
09/11/2021	10,2400	0,39%	10,2600	10,3800	10,1400	127.297	1.303.123,06
08/11/2021	10,2000	5,70%	9,7800	10,5800	9,6500	230.685	2.338.873,10
05/11/2021	9,6500	-1,13%	9,7600	9,7600	9,6000	51.403	496.542,92
04/11/2021	9,7600	0,10%	9,7700	9,8100	9,7000	67.732	661.376,76
03/11/2021	9,7500	-1,02%	9,9000	9,9000	9,7300	63.962	625.568,16
02/11/2021	9,8500	-0,51%	9,8200	9,9200	9,8200	48.897	482.823,74
01/11/2021	9,9000	2,38%	9,7500	9,9000	9,7000	118.289	1.162.279,85
29/10/2021	9,6700	-0,92%	9,7600	9,7700	9,5500	66.071	636.286,42
27/10/2021	9,7600	-1,21%	9,9000	9,9000	9,7100	88.303	862.664,14
26/10/2021	9,8800	-0,30%	9,9400	9,9400	9,8200	44.509	440.379,67
25/10/2021	9,9100	-0,10%	9,9000	9,9900	9,7800	40.840	403.975,99
22/10/2021	9,9200	2,16%	9,8100	10,0400	9,7400	200.402	1.984.667,07
21/10/2021	9,7100	-0,31%	9,7200	9,7500	9,6500	28.633	277.813,48
20/10/2021	9,7400	0,10%	9,7300	9,8000	9,6700	109.738	1.068.632,88
19/10/2021	9,7300	0,31%	9,7100	9,7500	9,6800	39.863	387.493,07
18/10/2021	9,7000	-0,31%	9,7400	9,8100	9,6400	82.771	804.285,13
15/10/2021	9,7300	1,67%	9,5400	9,7800	9,5300	129.030	1.247.763,08
14/10/2021	9,5700	0,63%	9,6000	9,6000	9,4200	44.079	420.293,85
13/10/2021	9,5100	0,00%	9,5100	9,6100	9,5000	352.141	3.286.181,21
12/10/2021	9,5100	0,96%	9,3600	9,5300	9,3000	66.391	628.192,03
11/10/2021	9,4200	0,00%	9,3500	9,4500	9,3500	59.922	563.566,72
08/10/2021	9,4200	1,95%	9,2500	9,5200	9,1900	237.445	2.221.942,70
07/10/2021	9,2400	1,20%	9,2500	9,3400	9,1500	108.669	1.001.986,75
06/10/2021	9,1300	-0,22%	9,1500	9,2900	8,9900	234.725	2.155.758,81
05/10/2021	9,1500	0,33%	9,1200	9,2400	9,0600	66.837	611.257,46
04/10/2021	9,1200	-0,87%	9,2000	9,2000	9,0400	91.545	838.309,99
01/10/2021	9,2000	2,00%	9,0200	9,2100	8,7600	79.335	720.848,99
30/9/2021	9,0200	0,22%	9,0000	9,1000	8,8200	103.091	924.109,35
29/9/2021	9,0000	2,16%	8,7400	9,0000	8,5900	131.774	1.162.144,28
28/9/2021	8,8100	-1,89%	8,9100	8,9500	8,6300	158.547	1.390.378,86
27/9/2021	8,9800	-1,97%	9,0300	9,1200	8,9800	104.549	946.113,18
24/9/2021	9,1600	-0,43%	8,9800	9,1600	8,7300	327.151	2.925.531,53
23/9/2021	9,2000	-0,11%	9,2200	9,3000	9,0400	53.051	487.084,52
22/9/2021	9,2100	-0,43%	9,1900	9,2400	9,1000	69.240	634.463,81
21/9/2021	9,2500	1,09%	9,1700	9,2800	9,1100	30.318	278.297,64
20/9/2021	9,1500	-2,66%	9,3500	9,3500	9,0700	109.871	1.005.646,02
17/9/2021	9,4000	-0,53%	9,4600	9,4700	9,3300	72.950	684.004,41
16/9/2021	9,4500	-0,11%	9,4700	9,4800	9,4000	33.059	312.010,70
15/9/2021	9,4600	-0,32%	9,6000	9,6000	9,4400	49.733	470.929,36
14/9/2021	9,4900	-0,32%	9,5000	9,5200	9,4200	33.273	315.681,84
13/9/2021	9,5200	0,32%	9,5800	9,5800	9,4000	67.831	642.252,97
10/9/2021	9,4900	-0,32%	9,5300	9,5700	9,4200	79.743	755.293,51
09/9/2021	9,5200	-1,24%	9,5200	9,6100	9,4100	103.586	982.812,56
08/9/2021	9,6400	-0,72%	9,6500	9,6500	9,4100	109.865	1.047.475,63
07/9/2021	9,7100	-0,51%	9,7700	9,7800	9,6600	29.918	290.765,98
06/9/2021	9,7600	-0,41%	9,7000	9,8100	9,6800	20.553	200.027,67
03/9/2021	9,8000	0,10%	9,7700	9,8000	9,6900	37.405	365.131,47
02/9/2021	9,7900	-0,71%	9,8600	9,9200	9,6500	46.309	452.405,41
01/9/2021	9,8600	1,23%	9,7800	9,8600	9,7000	100.083	978.196,60
31/8/2021	9,7400	-0,41%	9,8000	9,9100	9,7300	135.305	1.326.177,22
30/8/2021	9,7800	0,41%	9,7400	9,8500	9,7000	79.200	774.674,41
27/8/2021	9,7400	-1,22%	9,9300	9,9300	9,7200	50.048	490.857,50
26/8/2021	9,8600	0,20%	9,8000	10,0000	9,7500	73.911	730.393,37
25/8/2021	9,8400	-0,81%	9,9200	9,9500	9,7900	119.076	1.173.573,40
24/8/2021	9,9200	5,42%	9,5000	9,9400	9,4600	210.374	2.047.709,67
23/8/2021	9,4100	0,21%	9,3900	9,4500	9,3000	29.578	277.622,87
20/8/2021	9,3900	0,00%	9,2100	9,3900	9,2100	42.715	398.316,00
19/8/2021	9,3900	-1,57%	9,5000	9,5000	9,3100	58.062	544.398,92
18/8/2021	9,5400	0,10%	9,5300	9,5500	9,4700	15.298	145.679,29
17/8/2021	9,5300	0,53%	9,5000	9,5300	9,3800	34.700	328.988,45
16/8/2021	9,4800	-0,42%	9,5200	9,5200	9,3700	33.602	316.648,26
13/8/2021	9,5200	0,63%	9,4300	9,5200	9,4300	9.755	92.520,95
12/8/2021	9,4600	-0,53%	9,5100	9,5800	9,4400	13.063	123.942,63
11/8/2021	9,5100	0,53%	9,4700	9,5700	9,4200	11.238	106.656,96
10/8/2021	9,4600	-0,21%	9,4700	9,5100	9,4600	39.393	373.577,26
09/8/2021	9,4800	-0,32%	9,5200	9,6800	9,4100	32.633	311.411,02
06/8/2021	9,5100	-0,73%	9,6000	9,6000	9,4200	26.854	255.525,17
05/8/2021	9,5800	0,74%	9,5000	9,5900	9,4400	28.318	270.457,56
04/8/2021	9,5100	-0,31%	9,5400	9,5600	9,4200	40.179	381.139,69
03/8/2021	9,5400	0,10%	9,5500	9,5900	9,4800	52.656	503.878,42
02/8/2021	9,5300	0,11%	9,4600	9,5400	9,4600	29.192	277.684,73
30/7/2021	9,5200	1,28%	9,4600	9,5200	9,3000	46.879	441.937,38
29/7/2021	9,4000	-1,36%	9,4900	9,5900	9,3700	150.176	1.414.245,05
28/7/2021	9,5300	0,53%	9,4800	9,5500	9,4300	81.138	769.477,28
27/7/2021	9,4800	-0,52%	9,4500	9,5000	9,4100	42.898	405.839,25
26/7/2021	9,5300	0,11%	9,3500	9,5500	9,3500	152.826	1.441.322,64
23/7/2021	9,5200	0,42%	9,4800	9,5500	9,4700	16.611	157.774,73
22/7/2021	9,4800	1,28%	9,3600	9,6000	9,3600	79.551	757.014,69
21/7/2021	9,3600	0,54%	9,3800	9,4400	9,2700	72.548	677.444,55
20/7/2021	9,3100	1,20%	9,2000	9,3200	9,2000	53.579	497.443,73
19/7/2021	9,2000	-4,47%	9,6300	9,6300	9,1300	110.540	1.024.496,23
16/7/2021	9,6300	2,34%	9,4500	9,7700	9,4500	87.968	846.841,13
15/7/2021	9,4100	0,00%	9,4200	9,5000	9,3400	30.037	282.635,35
14/7/2021	9,4100	0,75%	9,2500	9,4400	9,2400	54.564	508.685,56
13/7/2021	9,3400	-0,53%	9,3600	9,4000	9,2500	40.738	379.492,91
12/7/2021	9,3900	0,11%	9,4100	9,5000	9,3400	72.869	687.633,00
09/7/2021	9,3800	2,96%	9,1600	9,4400	9,1100	66.421	617.943,00
08/7/2021	9,1100	-2,36%	9,1500	9,2500	9,0200	112.327	1.022.318,00
07/7/2021	9,3300	-0,85%	9,4100	9,5200	9,3300	28.574	267.801,00
06/7/2021	9,4100	0,64%	9,2500	9,4100	9,2100	37.099	346.910,00
05/7/2021	9,3500	-1,48%	9,4500	9,4500	9,2700	46.354	433.510,00
02/7/2021	9,4900	1,39%	9,3600	9,6000	9,3600	42.365	400.171,00
01/7/2021	9,3600	0,11%	9,4200	9,4200	9,2800	135.021	1.262.324,00
30/6/2021	9,3500	-0,53%	9,4000	9,4600	9,2400	74.299	691.446,00
29/6/2021	9,4000	-0,63%	9,4600	9,4600	9,2100	95.011	886.558,00
28/6/2021	9,4600	-1,87%	9,5700	9,6700	9,3600	101.817	960.903,00
25/6/2021	9,6400	0,21%	9,6600	9,6800	9,6000	19.098	183.930,00
24/6/2021	9,6200	-0,62%	9,6000	9,7400	9,6000	42.092	406.042,00
23/6/2021	9,6800	-0,21%	9,7000	9,7600	9,6300	38.543	373.793,00
22/6/2021	9,7000	-0,10%	9,7000	9,7700	9,5800	60.437	584.083,00
18/6/2021	9,7100	0,31%	9,7000	9,7100	9,5600	79.546	766.748,00
17/6/2021	9,6800	-0,10%	9,7400	9,7400	9,6600	54.207	525.911,00
16/6/2021	9,6900	-2,61%	9,9500	9,9700	9,6500	76.185	744.977,00
15/6/2021	9,9500	-1,68%	10,1200	10,1600	9,9400	68.766	688.868,00
14/6/2021	10,1200	1,40%	10,0800	10,1200	10,0000	107.725	1.084.481,00
11/6/2021	9,9800	0,81%	9,9800	10,1000	9,8900	179.774	1.801.816,00
10/6/2021	9,9000	2,48%	9,6600	9,9000	9,6400	185.547	1.815.725,00
09/6/2021	9,6600	-1,23%	9,7400	9,7400	9,6600	32.403	314.837,00
08/6/2021	9,7800	1,14%	9,7900	9,7900	9,6600	67.070	652.550,00
07/6/2021	9,6700	0,73%	9,7000	9,7800	9,6300	55.049	533.270,00
04/6/2021	9,6000	-0,10%	9,6000	9,7200	9,5800	37.355	360.305,00
03/6/2021	9,6100	-0,31%	9,7000	9,7300	9,6000	35.697	344.451,00
02/6/2021	9,6400	0,63%	9,6400	9,7500	9,5100	178.412	1.718.955,00
01/6/2021	9,5800	-1,24%	9,7100	9,7700	9,5000	86.744	831.920,00
31/5/2021	9,7000	1,57%	9,5500	9,7000	9,5500	36.375	350.424,00
28/5/2021	9,5500	0,84%	9,5200	9,6300	9,4700	168.108	1.602.930,00
27/5/2021	9,4700	-0,32%	9,3500	9,5700	9,3500	388.298	3.670.569,00
26/5/2021	9,5000	-1,66%	9,5800	9,6400	9,4500	197.451	1.881.773,00
25/5/2021	9,6600	-0,10%	9,7500	9,7600	9,6000	189.785	1.830.071,00
24/5/2021	9,6700	-0,51%	9,6600	9,7600	9,5700	100.390	969.576,00
21/5/2021	9,7200	-0,31%	9,7100	9,8000	9,5800	147.542	1.426.429,00
20/5/2021	9,7500	-0,20%	9,7000	9,7500	9,6000	139.352	1.357.383,00
19/5/2021	9,7700	-1,11%	9,7200	9,8200	9,6400	135.362	1.319.590,00
18/5/2021	9,8800	-1,79%	10,0000	10,0000	9,7700	179.728	1.777.882,00
17/5/2021	10,0600	0,40%	10,0200	10,2000	9,8900	64.335	646.518,00
14/5/2021	10,0200	1,31%	9,8900	10,0600	9,8400	213.329	2.119.784,00
13/5/2021	9,8900	2,28%	9,5200	9,8900	9,5000	197.424	1.914.946,00
12/5/2021	9,6700	-0,41%	9,7000	9,7000	9,5900	149.277	1.442.735,00
11/5/2021	9,7100	-1,92%	9,6800	9,7200	9,6000	245.701	2.388.933,00
10/5/2021	9,9000	-0,20%	9,7800	9,9600	9,7800	165.470	1.633.345,00
07/5/2021	9,9200	0,81%	9,8500	9,9200	9,5800	312.169	3.051.602,00
06/5/2021	9,8400	-0,91%	9,9300	9,9300	9,8000	77.438	762.499,00
05/5/2021	9,9300	-1,10%	9,9500	9,9900	9,9000	108.581	1.085.073,00
29/4/2021	10,0400	1,01%	9,8400	10,0400	9,8400	118.587	1.181.486,00
28/4/2021	9,9400	0,91%	9,9500	9,9500	9,7500	1.257.750	13.908.162,00
27/4/2021	9,8500	-1,89%	10,1000	10,1000	9,7600	97.478	963.342,00
26/4/2021	10,0400	2,03%	10,0000	10,0400	9,8100	120.254	1.194.099,00
23/4/2021	9,8400	-0,61%	9,8100	9,9800	9,7400	155.497	1.528.563,00
22/4/2021	9,9000	1,33%	9,7000	9,9000	9,7000	100.750	990.105,00
21/4/2021	9,7700	-0,20%	9,7600	9,8000	9,5800	171.539	1.663.418,00
20/4/2021	9,7900	0,41%	9,6400	9,8900	9,5800	152.091	1.479.921,00
19/4/2021	9,7500	0,52%	9,6500	9,8100	9,5700	86.011	828.181,00
16/4/2021	9,7000	-0,82%	9,8700	9,8900	9,6800	2.911.751	32.284.673,00
15/4/2021	9,7800	-0,51%	9,9000	9,9800	9,7300	219.899	2.156.867,00
14/4/2021	9,8300	-0,71%	9,9000	10,0000	9,7400	160.782	1.579.356,00
13/4/2021	9,9000	-1,79%	10,1000	10,1800	9,9000	765.685	8.265.708,00
12/4/2021	10,0800	0,00%	10,1200	10,1400	9,8800	234.271	2.342.996,00
09/4/2021	10,0800	0,00%	10,0000	10,3200	9,8300	196.207	1.976.886,00
08/4/2021	10,0800	-2,51%	10,3000	10,3000	9,9900	146.544	1.479.660,00
07/4/2021	10,3400	-1,34%	10,4800	10,4800	10,2000	104.171	1.076.281,00
06/4/2021	10,4800	0,00%	10,5000	10,6000	10,4400	162.659	1.706.083,00
01/4/2021	10,4800	0,96%	10,4400	10,6400	10,3400	231.048	2.422.173,00
31/3/2021	10,3800	0,39%	10,3400	10,4400	10,2400	144.610	1.494.588,00
30/3/2021	10,3400	3,71%	10,0800	10,5000	9,9300	1.537.357	16.983.918,00
29/3/2021	9,9700	-0,70%	10,0000	10,1800	9,9000	2.103.917	23.324.544,00
26/3/2021	10,0400	4,37%	9,7000	10,0600	9,6500	2.124.981	23.374.892,00
24/3/2021	9,6200	1,26%	9,5000	9,6300	9,3200	163.727	1.551.518,00
23/3/2021	9,5000	-0,21%	9,5100	9,5800	9,1600	7.753.961	86.375.875,00
22/3/2021	9,5200	-0,73%	9,5200	9,6400	9,4600	220.040	2.093.589,00
19/3/2021	9,5900	-0,93%	9,6800	9,7500	9,5000	178.388	1.707.656,00
18/3/2021	9,6800	1,04%	9,5800	9,7800	9,5800	4.234.166	47.094.144,00
17/3/2021	9,5800	0,31%	9,5600	9,6600	9,5000	124.467	1.193.138,00
16/3/2021	9,5500	0,21%	9,7100	9,7200	9,4500	701.256	7.429.357,00
12/3/2021	9,5300	0,21%	9,5100	9,8500	9,4200	8.153.564	90.854.553,00
11/3/2021	9,5100	2,37%	9,3400	9,9200	9,2900	3.613.882	35.940.483,00
10/3/2021	9,2900	0,11%	9,2800	9,4800	9,1700	351.799	3.287.265,00
09/3/2021	9,2800	1,98%	9,1000	9,5000	9,1000	224.037	2.095.537,00
08/3/2021	9,1000	1,22%	8,9900	9,1700	8,9400	133.052	1.202.776,00
05/3/2021	8,9900	0,00%	8,8100	9,0300	8,7500	138.491	1.235.842,00

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.%