Συνεχης ενημερωση

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

25,5000 €

0,1000 (0,39%)

Άνοιγμα 25,4000
Υψηλό 25,5000
Χαμηλό 25,4000

Όγκος 776
Τζίρος 19.730 €
Πράξεις 9

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/12/2019	6,8800	-0,29%	6,8800	6,9600	6,7700	134.751	922.467,21
13/12/2019	6,9000	1,77%	6,8300	7,0300	6,7600	212.761	1.476.628,29
12/12/2019	6,7800	-0,15%	6,8400	6,8400	6,6600	68.077	459.905,78
11/12/2019	6,7900	2,26%	6,6300	6,8200	6,6300	84.511	570.850,11
10/12/2019	6,6400	0,00%	6,5600	6,7500	6,5600	135.723	904.519,86
09/12/2019	6,6400	-3,77%	6,9300	6,9300	6,6000	117.454	786.566,96
06/12/2019	6,9000	0,73%	6,8600	6,9000	6,7500	99.369	678.266,81
05/12/2019	6,8500	-1,30%	6,9800	7,0000	6,7500	173.866	1.189.380,67
04/12/2019	6,9400	0,14%	7,0000	7,0000	6,8900	305.922	2.094.787,18
03/12/2019	6,9300	-2,12%	7,1000	7,1000	6,9300	96.092	670.680,53
02/12/2019	7,0800	-0,42%	7,0200	7,1500	7,0200	48.331	343.709,49
29/11/2019	7,1100	0,42%	7,0200	7,1100	7,0000	44.047	310.955,62
28/11/2019	7,0800	0,14%	7,0300	7,0900	7,0100	25.461	179.599,20
27/11/2019	7,0700	0,14%	7,0700	7,0900	7,0500	28.855	204.007,78
26/11/2019	7,0600	0,57%	6,9500	7,0600	6,9400	140.092	985.729,49
25/11/2019	7,0200	1,15%	6,9400	7,0300	6,8700	92.361	646.163,28
22/11/2019	6,9400	0,00%	6,9400	6,9400	6,8400	47.540	328.028,80
21/11/2019	6,9400	0,58%	6,9000	6,9500	6,8700	59.778	413.011,28
20/11/2019	6,9000	0,15%	6,9200	6,9400	6,8200	76.840	529.418,09
19/11/2019	6,8900	0,44%	6,9200	6,9200	6,7100	99.688	682.752,65
18/11/2019	6,8600	1,03%	6,8000	6,9000	6,8000	70.934	485.997,47
15/11/2019	6,7900	-0,15%	6,8000	6,9000	6,7300	74.479	504.677,92
14/11/2019	6,8000	0,89%	6,7100	6,8200	6,7000	359.007	2.432.287,29
13/11/2019	6,7400	-0,15%	6,7000	6,8000	6,6500	86.818	582.829,16
12/11/2019	6,7500	1,96%	6,5700	6,7500	6,5700	38.717	258.156,40
11/11/2019	6,6200	-1,78%	6,8000	6,8000	6,6200	47.263	316.311,58
08/11/2019	6,7400	0,45%	6,7200	6,8000	6,7200	30.643	207.073,38
07/11/2019	6,7100	-0,15%	6,7100	6,8000	6,6400	20.543	138.171,18
06/11/2019	6,7200	-1,18%	6,6900	6,7800	6,6600	36.511	244.783,63
05/11/2019	6,8000	-0,44%	6,8300	6,8300	6,6800	48.114	325.059,76
04/11/2019	6,8300	0,44%	6,8700	6,8700	6,7600	25.295	172.251,60
01/11/2019	6,8000	-0,29%	6,7700	6,8600	6,7700	23.130	157.301,87
31/10/2019	6,8200	-0,29%	6,8800	6,9600	6,7200	75.782	518.591,88
30/10/2019	6,8400	-0,73%	6,8400	6,8700	6,7600	28.291	192.951,11
29/10/2019	6,8900	0,15%	6,9000	6,9500	6,8300	19.870	136.693,73
25/10/2019	6,8800	1,62%	6,5700	6,9500	6,5700	71.876	491.750,95
24/10/2019	6,7700	0,30%	6,7500	6,7900	6,6800	36.652	246.649,62
23/10/2019	6,7500	0,75%	6,7100	6,7500	6,6700	92.968	623.846,50
22/10/2019	6,7000	0,75%	6,6100	6,7000	6,6100	48.835	325.952,24
21/10/2019	6,6500	0,00%	6,7000	6,7000	6,6300	31.684	211.139,02
18/10/2019	6,6500	0,76%	6,7800	6,7800	6,5500	61.546	409.000,47
17/10/2019	6,6000	-0,15%	6,6800	6,8000	6,5500	47.204	314.006,07
16/10/2019	6,6100	0,15%	6,6000	6,6500	6,5300	68.769	453.454,47
15/10/2019	6,6000	-0,75%	6,6500	6,6800	6,5700	70.829	469.567,93
14/10/2019	6,6500	0,15%	6,7000	6,7000	6,5000	73.118	483.234,63
11/10/2019	6,6400	2,31%	6,4900	6,6600	6,4500	135.195	887.054,41
10/10/2019	6,4900	-0,15%	6,5000	6,5100	6,4400	56.024	363.318,65
09/10/2019	6,5000	1,09%	6,4600	6,5000	6,4500	57.703	373.589,03
08/10/2019	6,4300	-0,31%	6,3400	6,4700	6,3400	80.352	516.449,94
07/10/2019	6,4500	0,00%	6,3500	6,4500	6,3500	126.789	811.007,36
04/10/2019	6,4500	-0,46%	6,3600	6,6400	6,3100	210.291	1.354.720,41
03/10/2019	6,4800	-1,52%	6,3600	6,5500	6,3600	143.510	924.034,78
02/10/2019	6,5800	-1,05%	6,3900	6,5800	6,3200	81.252	528.480,95
01/10/2019	6,6500	-0,15%	6,5800	6,6800	6,5500	74.069	493.419,63
30/9/2019	6,6600	0,45%	6,6000	6,7400	6,6000	109.160	728.205,50
27/9/2019	6,6300	2,00%	6,5600	6,6500	6,5200	251.557	1.663.342,46
26/9/2019	6,5000	0,00%	6,4900	6,5300	6,4700	43.236	280.973,38
25/9/2019	6,5000	-0,76%	6,4900	6,5400	6,2500	136.008	879.612,97
24/9/2019	6,5500	1,08%	6,4800	6,5800	6,4300	207.975	1.355.717,05
23/9/2019	6,4800	-0,46%	6,4600	6,5100	6,4000	68.292	440.827,09
20/9/2019	6,5100	0,15%	6,5200	6,5300	6,4800	219.880	1.429.549,92
19/9/2019	6,5000	0,00%	6,4400	6,5100	6,4200	126.233	819.224,77
18/9/2019	6,5000	0,46%	6,4800	6,5500	6,4700	125.583	816.414,70
17/9/2019	6,4700	-0,46%	6,4100	6,5000	6,4000	116.780	754.531,08
16/9/2019	6,5000	2,85%	6,3400	6,5000	6,2300	138.491	888.094,12
13/9/2019	6,3200	1,12%	6,1400	6,3600	6,1400	51.620	325.373,69
12/9/2019	6,2500	0,32%	6,2000	6,3400	6,2000	27.107	169.570,31
11/9/2019	6,2300	0,00%	6,1900	6,2600	6,1900	70.146	436.205,41
10/9/2019	6,2300	-0,16%	6,1700	6,2600	6,1600	48.666	302.433,96
09/9/2019	6,2400	-0,48%	6,2200	6,3800	6,1700	35.150	218.742,74
06/9/2019	6,2700	-0,63%	6,2800	6,3400	6,1700	110.791	691.237,62
05/9/2019	6,3100	1,94%	6,1700	6,3500	6,1300	129.690	803.055,26
04/9/2019	6,1900	-0,96%	6,2500	6,3400	6,1400	85.284	532.493,05
03/9/2019	6,2500	-0,48%	6,1900	6,2900	6,1700	30.439	189.927,23
02/9/2019	6,2800	-1,10%	6,1700	6,3600	6,1700	32.308	203.520,40
30/8/2019	6,3500	1,28%	6,2100	6,3500	6,2100	57.386	362.072,22
29/8/2019	6,2700	2,79%	6,0800	6,3300	6,0800	93.202	580.809,79
28/8/2019	6,1000	0,49%	5,9800	6,1400	5,9600	63.542	384.920,24
27/8/2019	6,0700	-0,49%	6,1000	6,1600	5,9700	57.364	346.669,83
26/8/2019	6,1000	-1,29%	6,0900	6,1600	6,0100	58.267	354.996,80
23/8/2019	6,1800	-0,32%	6,1600	6,2500	6,0300	101.615	628.142,78
22/8/2019	6,2000	0,00%	6,2500	6,2500	6,0800	130.586	808.195,43
21/8/2019	6,2000	-1,43%	6,2100	6,2900	6,1200	64.542	400.734,08
20/8/2019	6,2900	0,48%	6,2600	6,3800	6,1600	52.000	326.412,05
19/8/2019	6,2600	5,21%	6,0000	6,3100	5,9500	91.809	569.240,29
16/8/2019	5,9500	-0,83%	5,9200	5,9900	5,8200	81.286	478.062,32
14/8/2019	6,0000	-1,32%	6,1200	6,1200	5,8800	116.035	694.366,35
13/8/2019	6,0800	-1,30%	6,0300	6,1200	5,8700	116.125	698.015,94
12/8/2019	6,1600	-0,96%	6,2100	6,2200	5,9400	59.196	360.092,96
09/8/2019	6,2200	-0,32%	6,2000	6,2500	6,0900	27.471	169.944,18
08/8/2019	6,2400	0,81%	6,2000	6,2400	6,0400	48.142	295.717,97
07/8/2019	6,1900	-0,64%	6,1900	6,3100	6,0200	69.510	429.213,20
06/8/2019	6,2300	-1,11%	6,2000	6,2700	6,0600	81.911	506.226,96
05/8/2019	6,3000	-1,56%	6,3000	6,4000	6,0800	118.041	739.086,59
02/8/2019	6,4000	-0,78%	6,4100	6,5000	6,3800	48.978	315.666,15
01/8/2019	6,4500	0,47%	6,4200	6,5000	6,4100	21.636	139.883,01
31/7/2019	6,4200	-0,93%	6,4400	6,4900	6,4000	58.317	376.114,90
30/7/2019	6,4800	-1,52%	6,6000	6,6000	6,4500	68.897	447.417,06
29/7/2019	6,5800	-0,60%	6,6000	6,7700	6,5400	55.968	372.502,91
26/7/2019	6,6200	0,61%	6,5800	6,6700	6,5000	60.712	399.332,06
25/7/2019	6,5800	0,61%	6,5000	7,0000	6,5000	168.790	1.140.718,40
24/7/2019	6,5400	5,14%	6,2200	6,6400	6,2000	185.703	1.212.049,39
23/7/2019	6,2200	1,80%	6,1200	6,2300	6,0800	83.060	513.017,51
22/7/2019	6,1100	1,83%	6,0400	6,1200	5,9100	65.467	397.139,81
19/7/2019	6,0000	-1,64%	6,1000	6,1000	5,9700	58.818	352.392,91
18/7/2019	6,1000	-0,81%	6,1500	6,2000	6,0400	43.598	268.070,67
17/7/2019	6,1500	2,84%	6,0400	6,1500	6,0200	43.496	264.876,76
16/7/2019	5,9800	-0,99%	6,0400	6,0800	5,9200	55.414	331.697,75
15/7/2019	6,0400	-3,36%	6,2100	6,2500	5,9600	114.187	691.191,41
12/7/2019	6,2500	0,81%	6,2000	6,3000	6,0600	160.507	994.486,41
11/7/2019	6,2000	6,53%	5,8400	6,2500	5,8400	200.926	1.226.523,83
10/7/2019	5,8200	4,49%	5,6000	5,8900	5,5400	385.254	2.176.090,97
09/7/2019	5,5700	-3,97%	5,8000	5,8000	5,5500	220.953	1.249.256,62
08/7/2019	5,8000	1,93%	5,7000	5,8000	5,6100	144.390	829.331,95
05/7/2019	5,6900	-0,87%	5,7500	5,7500	5,6100	108.937	618.831,44
04/7/2019	5,7400	0,88%	5,7100	5,7400	5,6500	201.180	1.143.696,20
03/7/2019	5,6900	-0,18%	5,6600	5,7500	5,6500	131.620	749.282,75
02/7/2019	5,7000	0,35%	5,7200	5,7200	5,6400	47.959	272.197,58
01/7/2019	5,6800	1,25%	5,6800	5,6800	5,5400	93.266	522.847,63
28/6/2019	5,6100	1,26%	5,5800	5,6700	5,5400	72.234	405.080,55
27/6/2019	5,5400	0,36%	5,5300	5,5900	5,4400	146.781	814.424,05
26/6/2019	5,5200	1,85%	5,3500	5,5200	5,3500	146.215	801.637,25
25/6/2019	5,4200	0,74%	5,4200	5,4300	5,3300	82.528	444.667,31
24/6/2019	5,3800	1,32%	5,3100	5,4000	5,2600	96.726	516.141,59
21/6/2019	5,3100	4,53%	5,0500	5,3100	4,9700	191.705	990.671,53
20/6/2019	5,0800	-0,39%	5,1800	5,1800	5,0400	50.577	257.338,86
19/6/2019	5,1000	-1,73%	5,1900	5,2300	5,0900	50.365	259.563,36
18/6/2019	5,1900	1,37%	5,1200	5,2000	5,0100	115.540	595.167,59
14/6/2019	5,1200	-1,16%	5,1800	5,1900	5,1000	52.252	269.039,01
13/6/2019	5,1800	0,78%	5,1400	5,1800	5,0800	50.801	261.871,52
12/6/2019	5,1400	0,19%	5,1300	5,1800	5,0700	65.498	335.755,09
11/6/2019	5,1300	-1,16%	5,1900	5,2400	5,1200	113.585	587.289,40
10/6/2019	5,1900	4,22%	4,9450	5,1900	4,9450	140.269	718.969,15
07/6/2019	4,9800	-1,39%	5,0200	5,0800	4,9800	201.409	1.008.364,35
06/6/2019	5,0500	-0,39%	5,1400	5,2000	4,9850	108.168	552.849,16
05/6/2019	5,0700	0,40%	5,0500	5,1200	5,0500	351.143	1.781.624,02
04/6/2019	5,0500	-0,98%	5,1900	5,1900	5,0500	106.469	543.344,10
03/6/2019	5,1000	1,39%	5,0900	5,2000	5,0300	139.629	716.298,29
31/5/2019	5,0300	-0,20%	5,0400	5,1200	4,9450	219.791	1.101.726,24
30/5/2019	5,0400	-1,56%	5,0700	5,1100	5,0400	254.141	1.288.843,19
29/5/2019	5,1200	-2,10%	5,1200	5,1400	5,0400	81.280	413.576,94
28/5/2019	5,2300	5,87%	4,9400	5,2300	4,9250	361.053	1.843.628,93
27/5/2019	4,9400	2,07%	5,0000	5,1000	4,9100	330.464	1.637.888,92
24/5/2019	4,8400	0,10%	4,8600	4,9300	4,7600	51.496	248.736,65
23/5/2019	4,8350	1,15%	4,7800	4,8500	4,7050	17.057	81.821,78
22/5/2019	4,7800	0,84%	4,7900	4,8350	4,7500	47.154	225.782,72
21/5/2019	4,7400	-1,04%	4,7900	4,8050	4,6200	43.169	204.119,19
20/5/2019	4,7900	1,81%	4,6500	4,7900	4,6500	25.215	118.668,15
17/5/2019	4,7050	-0,95%	4,6500	4,7700	4,6500	28.995	136.952,41
16/5/2019	4,7500	-1,25%	4,7200	4,8600	4,6900	38.367	182.212,32
15/5/2019	4,8100	-0,62%	4,7900	4,9000	4,6800	79.073	376.298,48
14/5/2019	4,8400	0,94%	4,7950	4,8500	4,6800	53.572	255.005,50
13/5/2019	4,7950	-2,74%	4,8700	4,8700	4,7800	41.974	201.576,69
10/5/2019	4,9300	2,28%	4,7500	4,9350	4,7500	39.708	193.309,99
09/5/2019	4,8200	-2,03%	4,9100	4,9100	4,7300	60.318	290.887,29
08/5/2019	4,9200	-2,38%	4,9900	4,9900	4,9000	65.003	320.760,20
07/5/2019	5,0400	1,82%	5,0300	5,1000	4,9500	39.743	199.524,12
06/5/2019	4,9500	-5,35%	5,1300	5,1700	4,9500	91.030	458.168,00
03/5/2019	5,2300	-0,76%	5,2300	5,2800	5,1800	48.773	254.524,55
02/5/2019	5,2700	2,53%	5,1500	5,2700	5,0500	53.450	277.319,70
30/4/2019	5,1400	1,58%	5,0600	5,1400	5,0400	27.264	139.001,00
25/4/2019	5,0600	-2,50%	5,0600	5,1600	5,0100	45.613	231.632,00
24/4/2019	5,1900	-0,19%	5,0800	5,2300	5,0800	41.041	211.122,00
23/4/2019	5,2000	-1,52%	5,2700	5,2900	5,0100	115.000	593.534,00
18/4/2019	5,2800	0,57%	5,2100	5,3000	5,2100	68.785	361.481,00
17/4/2019	5,2500	-1,13%	5,2900	5,3600	5,2500	112.519	598.586,00
16/4/2019	5,3100	0,19%	5,2700	5,3500	5,2200	66.402	352.256,00
15/4/2019	5,3000	-1,49%	5,3400	5,3500	5,2600	41.258	218.887,00
12/4/2019	5,3800	-0,37%	5,4000	5,4500	5,3400	132.076	712.798,00
11/4/2019	5,4000	1,50%	5,3200	5,4500	5,2600	71.722	385.994,00
10/4/2019	5,3200	-0,75%	5,3000	5,3200	5,2300	34.333	180.894,00
09/4/2019	5,3600	-0,37%	5,3800	5,4000	5,2900	33.345	177.769,00
08/4/2019	5,3800	-1,10%	5,4900	5,4900	5,3000	27.436	146.743,00
05/4/2019	5,4400	1,68%	5,3500	5,4800	5,3500	102.764	557.063,00
04/4/2019	5,3500	2,29%	5,2300	5,4000	5,2100	46.834	249.178,00
03/4/2019	5,2300	-1,51%	5,3300	5,3300	5,2000	72.047	380.299,00
02/4/2019	5,3100	5,15%	5,0700	5,3400	5,0100	150.287	783.552,00
01/4/2019	5,0500	2,64%	4,9950	5,0500	4,9500	75.802	381.044,00
29/3/2019	4,9200	-1,01%	4,9200	5,0300	4,9150	105.471	523.573,00
28/3/2019	4,9700	-1,58%	4,9800	5,0200	4,9100	36.400	180.522,00
27/3/2019	5,0500	0,40%	5,0000	5,0700	4,9900	44.562	224.295,00
26/3/2019	5,0300	-0,20%	4,9400	5,0700	4,9400	33.249	167.493,00
22/3/2019	5,0400	0,90%	5,0500	5,1900	5,0200	189.114	958.048,00
21/3/2019	4,9950	2,36%	4,8200	4,9950	4,8200	27.163	134.621,00
20/3/2019	4,8800	1,14%	4,8000	4,9000	4,8000	24.770	120.382,00
19/3/2019	4,8250	-3,11%	4,9300	5,0000	4,8250	46.432	227.640,00
18/3/2019	4,9800	0,40%	4,8600	4,9850	4,8600	15.279	75.608,00
15/3/2019	4,9600	1,64%	4,8800	5,0000	4,8600	38.967	193.169,00
14/3/2019	4,8800	0,21%	4,8700	4,9800	4,8400	63.697	312.857,00
13/3/2019	4,8700	-0,31%	4,8800	4,9600	4,8350	48.914	239.643,00
12/3/2019	4,8850	2,41%	4,7900	4,8850	4,7350	41.619	201.116,00
08/3/2019	4,7700	-2,65%	4,8700	4,8700	4,7600	57.371	275.475,00
07/3/2019	4,9000	-2,39%	5,0000	5,0100	4,8600	49.663	244.590,00
06/3/2019	5,0200	-1,38%	5,0100	5,0900	4,9900	17.940	90.176,00
05/3/2019	5,0900	-0,20%	5,0300	5,1100	5,0300	16.422	83.407,00
04/3/2019	5,1000	-0,58%	5,1600	5,1600	5,0100	31.871	162.429,00
01/3/2019	5,1300	-0,97%	5,0600	5,1800	5,0600	41.714	213.340,00
28/2/2019	5,1800	0,19%	5,1900	5,1900	5,0900	61.356	316.731,00
27/2/2019	5,1700	3,61%	4,9700	5,1700	4,9700	32.249	164.633,00
26/2/2019	4,9900	-0,80%	5,1000	5,1000	4,9900	44.092	222.767,00
25/2/2019	5,0300	-2,71%	5,1800	5,2300	5,0300	69.459	358.744,00
22/2/2019	5,1700	0,98%	5,0900	5,2300	5,0600	31.939	164.353,00
21/2/2019	5,1200	3,12%	4,9650	5,2300	4,9650	74.836	384.498,00
20/2/2019	4,9650	-1,88%	5,0100	5,0300	4,9300	62.328	309.436,00
19/2/2019	5,0600	-0,78%	5,0800	5,0800	5,0100	54.154	272.793,00
18/2/2019	5,1000	2,20%	4,9400	5,1200	4,9400	121.725	619.024,00
15/2/2019	4,9900	0,00%	5,0000	5,0400	4,9250	49.023	244.076,94
14/2/2019	4,9900	1,22%	4,9750	4,9950	4,9300	43.217	214.767,21
13/2/2019	4,9300	0,31%	4,9200	4,9800	4,8600	108.110	532.988,00
12/2/2019	4,9150	1,55%	4,9000	4,9400	4,8600	81.393	399.611,22
11/2/2019	4,8400	-1,33%	4,9800	4,9800	4,8400	90.347	441.128,50
08/2/2019	4,9050	0,72%	4,9200	4,9400	4,8300	47.212	230.612,33
07/2/2019	4,8700	-1,02%	4,9200	4,9600	4,8400	212.605	1.038.804,17
06/2/2019	4,9200	5,58%	4,7100	4,9200	4,6500	150.799	732.307,77
05/2/2019	4,6600	2,53%	4,5450	4,7000	4,5200	47.359	219.576,45
04/2/2019	4,5450	3,53%	4,4400	4,5750	4,3400	64.543	291.957,79
01/2/2019	4,3900	1,62%	4,3700	4,4000	4,3200	48.006	208.925,17
31/1/2019	4,3200	-1,37%	4,4300	4,4450	4,3200	34.444	150.648,74
30/1/2019	4,3800	1,39%	4,3200	4,4350	4,3200	39.004	170.377,19
29/1/2019	4,3200	-2,04%	4,4200	4,4250	4,3200	47.342	207.226,81
28/1/2019	4,4100	0,23%	4,3250	4,4600	4,3250	10.864	47.780,95
25/1/2019	4,4000	0,92%	4,3450	4,4600	4,3450	60.327	267.296,79
24/1/2019	4,3600	-0,46%	4,4000	4,4000	4,3300	75.368	328.586,45
23/1/2019	4,3800	0,34%	4,3500	4,3900	4,3100	71.506	312.122,59
22/1/2019	4,3650	3,93%	4,2000	4,3900	4,1800	51.496	223.211,71
21/1/2019	4,2000	2,69%	4,1350	4,2000	4,1000	37.439	156.056,48
18/1/2019	4,0900	-1,45%	4,1350	4,2000	4,0800	162.161	667.167,18
17/1/2019	4,1500	-1,19%	4,1800	4,1950	4,1300	45.128	187.553,77
16/1/2019	4,2000	0,00%	4,1700	4,2600	4,1550	69.130	290.596,23
15/1/2019	4,2000	0,12%	4,2200	4,2200	4,1300	23.745	99.034,41
14/1/2019	4,1950	-1,64%	4,2300	4,2300	4,1300	26.348	110.069,33
11/1/2019	4,2650	-2,29%	4,3250	4,4000	4,1950	84.050	359.584,70
10/1/2019	4,3650	1,51%	4,3000	4,4200	4,2300	53.446	231.541,66
09/1/2019	4,3000	0,82%	4,2600	4,3150	4,2300	98.795	422.754,94
08/1/2019	4,2650	0,35%	4,3050	4,3300	4,2450	18.153	77.599,19
07/1/2019	4,2500	0,00%	4,2400	4,3200	4,2200	29.245	124.546,43
04/1/2019	4,2500	-1,16%	4,2100	4,3250	4,2100	41.358	176.345,30
03/1/2019	4,3000	-2,27%	4,3100	4,3450	4,2150	79.633	341.471,40
02/1/2019	4,4000	-8,33%	4,3300	4,4700	4,2400	109.399	477.479,66
31/12/2018	4,8000	17,07%	4,1150	4,9000	3,9750	348.905	1.573.953,00
28/12/2018	4,1000	0,37%	4,0050	4,1500	4,0000	91.529	377.170,00
27/12/2018	4,0850	-0,37%	4,1800	4,1900	3,9700	41.825	169.625,00
21/12/2018	4,1000	-1,68%	4,0800	4,1700	4,0800	93.014	382.817,00
20/12/2018	4,1700	-0,71%	4,2000	4,2000	4,0700	134.575	557.776,00
19/12/2018	4,2000	-3,34%	4,3800	4,3800	4,2000	59.865	254.564,00
18/12/2018	4,3450	-0,80%	4,3800	4,3800	4,2950	24.536	106.341,00
17/12/2018	4,3800	-0,45%	4,4000	4,4050	4,2100	66.044	284.590,00
14/12/2018	4,4000	-0,23%	4,4000	4,4000	4,2500	41.180	178.428,00
13/12/2018	4,4100	-2,00%	4,4750	4,4800	4,3500	56.748	250.474,00
12/12/2018	4,5000	1,58%	4,4600	4,5100	4,4200	47.591	213.157,00
11/12/2018	4,4300	-2,21%	4,5100	4,5800	4,4300	24.222	108.720,00
10/12/2018	4,5300	-1,74%	4,5500	4,6300	4,4650	17.826	80.594,00
07/12/2018	4,6100	-0,65%	4,6000	4,7250	4,5350	53.214	246.257,00
06/12/2018	4,6400	-1,07%	4,5200	4,6600	4,5200	26.939	123.953,00
05/12/2018	4,6900	0,32%	4,6500	4,7100	4,6000	24.472	114.052,00
04/12/2018	4,6750	-0,11%	4,7000	4,7300	4,5800	48.050	225.117,00
03/12/2018	4,6800	8,84%	4,3600	4,6800	4,3600	94.992	430.193,00
30/11/2018	4,3000	0,47%	4,3000	4,3250	4,1100	146.862	624.229,00
29/11/2018	4,2800	1,42%	4,2000	4,3750	4,1650	47.153	203.318,00
28/11/2018	4,2200	-0,71%	4,2300	4,2450	4,1350	24.506	102.476,00
27/11/2018	4,2500	-0,70%	4,2900	4,2900	4,2500	35.145	149.469,00
26/11/2018	4,2800	-1,15%	4,3300	4,4050	4,2600	19.113	82.679,00
23/11/2018	4,3300	2,00%	4,2400	4,3300	4,2250	9.160	39.308,00
22/11/2018	4,2450	-3,52%	4,3500	4,3500	4,2450	44.493	190.492,00
21/11/2018	4,4000	-0,90%	4,4200	4,4200	4,3200	26.981	117.985,00
20/11/2018	4,4400	-3,06%	4,5100	4,5200	4,3400	44.222	194.956,00
19/11/2018	4,5800	-1,51%	4,6800	4,6800	4,4800	17.009	77.666,00
16/11/2018	4,6500	-1,17%	4,7400	4,7400	4,6000	18.966	87.786,00
15/11/2018	4,7050	-0,11%	4,6600	4,7350	4,6600	31.026	145.478,00
14/11/2018	4,7100	-0,84%	4,6300	4,7250	4,6300	25.618	119.837,00
13/11/2018	4,7500	1,50%	4,6700	4,8100	4,6350	28.825	136.396,00
12/11/2018	4,6800	-1,47%	4,7250	4,7350	4,6800	18.956	89.277,00
09/11/2018	4,7500	2,04%	4,6350	4,7550	4,6100	23.642	111.366,00
08/11/2018	4,6550	-2,31%	4,7500	4,8250	4,6550	67.060	315.678,00
07/11/2018	4,7650	-1,75%	4,8450	4,9200	4,7600	48.707	235.681,00
06/11/2018	4,8500	3,74%	4,7250	4,8800	4,6600	66.344	319.438,00
05/11/2018	4,6750	1,85%	4,5200	4,6750	4,5100	45.803	210.558,00
02/11/2018	4,5900	1,21%	4,5800	4,6350	4,4600	74.560	339.280,00
01/11/2018	4,5350	-2,99%	4,6550	4,6550	4,5000	38.499	175.841,00
31/10/2018	4,6750	5,29%	4,5400	4,6750	4,4500	135.346	620.148,00
30/10/2018	4,4400	3,26%	4,2900	4,5400	4,2900	131.985	571.706,00
29/10/2018	4,3000	-1,60%	4,3500	4,3650	4,2850	252.294	1.088.291,00
26/10/2018	4,3700	-1,13%	4,3900	4,4000	4,3700	176.880	773.769,00
25/10/2018	4,4200	-0,67%	4,4150	4,4500	4,3950	199.879	884.360,00
24/10/2018	4,4500	-0,67%	4,4500	4,4900	4,3900	117.431	520.892,00
23/10/2018	4,4800	-3,34%	4,5600	4,5600	4,4100	113.482	507.277,00
22/10/2018	4,6350	-1,38%	4,6700	4,7200	4,6350	142.948	664.400,00
19/10/2018	4,7000	-2,08%	4,7500	4,7700	4,6800	348.695	1.644.886,00
18/10/2018	4,8000	0,31%	4,7700	4,8000	4,7200	188.890	905.449,00
17/10/2018	4,7850	-0,31%	4,8000	4,8400	4,6900	83.563	396.736,00
16/10/2018	4,8000	1,59%	4,8100	4,8750	4,7100	42.727	205.187,00
15/10/2018	4,7250	0,96%	4,7000	4,8300	4,6700	86.435	410.308,00
12/10/2018	4,6800	-0,32%	4,7200	4,7450	4,6450	109.054	512.535,00
11/10/2018	4,6950	-4,18%	4,7500	4,8000	4,6750	79.237	375.837,00
10/10/2018	4,9000	2,94%	4,7200	4,9150	4,6400	322.067	1.558.356,00
09/10/2018	4,7600	-2,56%	4,9500	5,0100	4,6350	271.625	1.326.713,00
08/10/2018	4,8850	-1,51%	4,9200	4,9500	4,8400	97.476	476.650,00
05/10/2018	4,9600	-0,80%	4,9800	5,0300	4,8800	167.156	827.920,00
04/10/2018	5,0000	-1,96%	5,0200	5,1500	4,9900	234.156	1.176.890,00
03/10/2018	5,1000	0,00%	4,9100	5,1000	4,8200	329.623	1.636.437,00

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
ΑΑΑΚ	6,5500	4,80 %	0,3000	1
REALCONS	5,6400	4,06 %	0,2200	940
ΜΙΝ	0,7480	3,89 %	0,0280	101
ΤΡΑΣΤΟΡ	1,2800	3,23 %	0,0400	20
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
ΝΑΥΠ	1,5650	-5,15 %	-0,0850	150
ΤΖΚΑ	1,4000	-3,45 %	-0,0500	1.450
ΜΕΡΚΟ	33,6000	-3,45 %	-1,2000	908
ΓΕΒΚΑ	2,4600	-2,38 %	-0,0600	6.362
ΕΛΤΟΝ	2,0900	-2,34 %	-0,0500	55.151
ΦΡΙΓΟ	0,4160	-1,89 %	-0,0080	116.197
ΕΛΒΕ	5,2500	-1,87 %	-0,1000	195
ΣΙΔΜΑ	1,6700	-1,76 %	-0,0300	5.488
ΙΛΥΔΑ	5,2600	-1,50 %	-0,0800	10
ΑΣΤΑΚ	7,1800	-1,37 %	-0,1000	3.281

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8440	-0,06 %	-0,0040	1.080.256
ΠΡΟΝΤΕΑ	6,0000	1,69 %	0,1000	302.821
ΕΧΑΕ	6,3100	0,00 %	0,0000	217.764
ΔΟΜΙΚ	2,3600	6,31 %	0,1400	188.328
TREK	3,4000	5,92 %	0,1900	161.865
MTLN	43,7600	0,69 %	0,3000	161.047
ONYX	2,2000	0,00 %	0,0000	132.495
ΟΛΠ	40,7000	-0,12 %	-0,0500	131.782
ΚΟΥΕΣ	7,0900	0,71 %	0,0500	117.394
ΕΛΤΟΝ	2,0900	-2,34 %	-0,0500	116.441

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0701	-0,14 %	234.613	16.409
ΠΕΙΡ	6,8440	-0,06 %	157.550	1,08εκ.
ΦΡΙΓΟ	0,4160	-1,89 %	116.197	48.662
ΔΟΜΙΚ	2,3600	6,31 %	81.882	188,3χιλ.
ΚΑΙΡΟΜΕΖ	0,4150	0,00 %	80.920	33.767
ONYX	2,2000	0,00 %	61.064	132,5χιλ.
ΕΛΤΟΝ	2,0900	-2,34 %	55.151	116,4χιλ.
ΠΡΟΝΤΕΑ	6,0000	1,69 %	50.470	302,8χιλ.
ΣΑΝΜΕΖΖ	0,1856	-0,43 %	49.307	9.140
TREK	3,4000	5,92 %	47.584	161,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
TREK	3,4000	5,92 %	47.584	0,61 %
ΔΟΜΙΚ	2,3600	6,31 %	81.882	0,52 %
ΕΛΤΟΝ	2,0900	-2,34 %	55.151	0,21 %
ΜΕΡΚΟ	33,6000	-3,45 %	908	0,19 %
ΦΟΥΝΤΛ	1,2550	1,21 %	45.665	0,14 %
ΦΡΙΓΟ	0,4160	-1,89 %	116.197	0,10 %
ONYX	2,2000	0,00 %	61.064	0,09 %
ΒΙΟΚΑ	1,9200	0,00 %	19.294	0,08 %
ΜΕΝΤΙ	2,4900	-1,19 %	3.260	0,07 %
ΛΟΓΟΣ	2,2400	2,75 %	3.110	0,07 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΟΜΙΚ	2,3600	6,31 %	81.882	7,20 %
ΦΡΙΓΟ	0,4160	-1,89 %	116.197	6,97 %
ΔΡΟΜΕ	0,3640	1,11 %	3.101	6,59 %
ΠΡΔ	0,4480	-0,44 %	4.022	6,25 %
ΟΠΤΡΟΝ	2,4200	10,00 %	1.805	4,96 %
ΓΕΒΚΑ	2,4600	-2,38 %	6.362	4,88 %
ΜΕΡΚΟ	33,6000	-3,45 %	908	4,76 %
ΕΛΣΤΡ	2,4300	0,41 %	5.174	4,53 %
ΙΑΤΡ	1,9650	2,88 %	16.218	4,07 %
ΦΟΥΝΤΛ	1,2550	1,21 %	45.665	3,98 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%