Συνεχης ενημερωση

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

22,0600 €

0,1000 (0,46%)

Άνοιγμα 21,9600
Υψηλό 22,2000
Χαμηλό 21,8000

Όγκος 111.518
Τζίρος 2.453.843 €
Πράξεις 934

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/1/2016	1,3800	0,73%	1,4000	1,4000	1,3100	49.760	67.357,93
18/1/2016	1,3700	0,00%	1,3400	1,3700	1,2800	94.357	125.584,62
15/1/2016	1,3700	-1,44%	1,4000	1,4000	1,3300	78.818	107.287,47
14/1/2016	1,3900	-2,80%	1,4600	1,4600	1,3700	83.503	116.589,67
13/1/2016	1,4300	-2,72%	1,4800	1,4800	1,4200	109.049	156.551,55
12/1/2016	1,4700	1,38%	1,4300	1,4800	1,4200	95.021	138.444,41
11/1/2016	1,4500	-2,03%	1,4700	1,4700	1,4400	85.400	123.898,39
08/1/2016	1,4800	-0,67%	1,4900	1,4900	1,4300	42.140	61.430,52
07/1/2016	1,4900	-1,97%	1,4900	1,4900	1,4100	100.199	145.550,97
05/1/2016	1,5200	0,00%	1,5400	1,5400	1,5000	37.644	57.082,63
04/1/2016	1,5200	0,00%	1,4800	1,5500	1,4800	52.493	79.898,85
31/12/2015	1,5200	4,11%	1,4700	1,5300	1,4700	36.505	54.983,30
30/12/2015	1,4600	0,69%	1,4600	1,4900	1,4600	29.610	43.642,57
29/12/2015	1,4500	0,00%	1,4300	1,4500	1,4300	35.311	50.930,45
28/12/2015	1,4500	0,00%	1,4500	1,4600	1,4000	68.714	98.379,73
23/12/2015	1,4500	-1,36%	1,4700	1,5000	1,3900	361.834	523.111,80
22/12/2015	1,4700	0,68%	1,4900	1,5400	1,4700	257.864	386.249,26
21/12/2015	1,4600	-1,35%	1,4900	1,5000	1,4300	172.779	251.587,89
18/12/2015	1,4800	0,00%	1,4800	1,4900	1,4400	150.049	219.169,37
17/12/2015	1,4800	0,68%	1,4800	1,5200	1,4700	246.698	367.998,79
16/12/2015	1,4700	4,26%	1,4100	1,5100	1,3500	193.184	279.430,44
15/12/2015	1,4100	-4,73%	1,4700	1,4800	1,3900	162.110	231.688,80
14/12/2015	1,4800	0,00%	1,4800	1,4900	1,3800	91.160	131.532,23
11/12/2015	1,4800	0,00%	1,4500	1,5200	1,4100	94.897	137.659,37
10/12/2015	1,4800	0,68%	1,4700	1,5000	1,4500	108.797	160.115,32
09/12/2015	1,4700	-3,92%	1,5000	1,5300	1,3800	639.031	929.761,62
08/12/2015	1,5300	-5,56%	1,6000	1,6500	1,4900	406.632	625.816,08
07/12/2015	1,6200	0,00%	1,6000	1,6300	1,5900	161.282	259.013,57
04/12/2015	1,6200	-0,61%	1,6200	1,6300	1,5900	84.157	135.130,20
03/12/2015	1,6300	-0,61%	1,6300	1,6500	1,6200	46.557	75.905,45
02/12/2015	1,6400	0,61%	1,6400	1,6500	1,5900	182.933	297.693,71
01/12/2015	1,6300	-0,61%	1,6200	1,6700	1,6200	155.640	255.559,61
30/11/2015	1,6400	-2,96%	1,7000	1,7200	1,6400	85.061	141.322,37
27/11/2015	1,6900	-0,59%	1,7000	1,7200	1,6800	101.970	173.124,19
26/11/2015	1,7000	0,00%	1,7000	1,7000	1,6800	419.417	712.778,04
25/11/2015	1,7000	0,00%	1,7000	1,7100	1,6500	66.582	112.759,53
24/11/2015	1,7000	0,00%	1,6700	1,7000	1,6500	70.058	116.861,56
23/11/2015	1,7000	0,00%	1,6600	1,7000	1,6600	24.714	41.456,22
20/11/2015	1,7000	-0,58%	1,6900	1,7300	1,6800	56.853	96.551,52
19/11/2015	1,7100	-1,72%	1,7300	1,7700	1,6900	219.294	376.790,85
18/11/2015	1,7400	-0,57%	1,7200	1,7900	1,7200	157.795	278.337,47
17/11/2015	1,7500	0,00%	1,7900	1,8200	1,7500	32.053	57.103,11
16/11/2015	1,7500	-1,13%	1,7300	1,7600	1,7000	45.778	79.105,95
13/11/2015	1,7700	0,00%	1,7700	1,8200	1,7300	39.147	68.975,78
12/11/2015	1,7700	-2,21%	1,8100	1,8100	1,7400	43.511	77.054,34
11/11/2015	1,8100	-1,09%	1,7900	1,8300	1,7600	38.406	68.627,85
10/11/2015	1,8300	1,10%	1,8100	1,8300	1,7800	20.355	36.602,02
09/11/2015	1,8100	-0,55%	1,8100	1,8500	1,8000	51.887	94.425,55
06/11/2015	1,8200	-1,09%	1,8300	1,8600	1,8100	40.593	74.237,92
05/11/2015	1,8400	-1,08%	1,8500	1,9300	1,8300	128.043	240.475,97
04/11/2015	1,8600	-2,11%	1,9100	1,9100	1,8400	42.437	79.134,74
03/11/2015	1,9000	0,53%	1,8900	1,9000	1,8400	38.913	72.559,22
02/11/2015	1,8900	1,07%	1,8700	1,9100	1,8400	63.036	118.527,66
30/10/2015	1,8700	-4,10%	1,9200	1,9600	1,8600	135.636	257.596,74
29/10/2015	1,9500	-1,52%	1,9800	2,0000	1,9300	40.468	79.276,76
27/10/2015	1,9800	5,88%	1,8900	2,0200	1,8400	703.699	1.383.919,29
26/10/2015	1,8700	0,54%	1,8500	1,8900	1,8000	60.357	111.501,08
23/10/2015	1,8600	0,00%	1,8700	1,9000	1,8400	60.966	114.109,73
22/10/2015	1,8600	2,20%	1,8500	1,8800	1,8200	123.932	230.738,54
21/10/2015	1,8200	3,41%	1,7500	1,8400	1,7400	206.412	371.333,86
20/10/2015	1,7600	1,15%	1,7300	1,7700	1,7300	27.277	47.570,54
19/10/2015	1,7400	-1,14%	1,7700	1,7800	1,7400	16.619	29.248,49
16/10/2015	1,7600	-1,12%	1,8000	1,8000	1,7400	62.684	110.645,52
15/10/2015	1,7800	2,30%	1,7000	1,7900	1,7000	68.323	120.608,04
14/10/2015	1,7400	-0,57%	1,7400	1,7400	1,7000	29.807	51.378,82
13/10/2015	1,7500	-2,23%	1,7600	1,7700	1,7300	42.827	74.788,57
12/10/2015	1,7900	0,56%	1,7500	1,8000	1,7400	42.140	74.687,63
09/10/2015	1,7800	-1,11%	1,8200	1,8300	1,7600	101.140	180.573,64
08/10/2015	1,8000	2,27%	1,7200	1,8100	1,7200	103.470	183.898,54
07/10/2015	1,7600	0,57%	1,7500	1,7800	1,7300	81.656	143.977,51
06/10/2015	1,7500	-2,23%	1,8000	1,8700	1,7300	360.229	648.409,99
05/10/2015	1,7900	8,48%	1,6500	1,7900	1,6100	295.462	509.165,79
02/10/2015	1,6500	0,00%	1,6500	1,6500	1,6000	49.170	79.910,43
01/10/2015	1,6500	-1,79%	1,6600	1,6700	1,6100	90.459	147.524,55
30/9/2015	1,6800	0,00%	1,6700	1,7000	1,6400	42.630	71.109,92
29/9/2015	1,6800	-4,00%	1,6800	1,7300	1,6700	59.122	100.477,09
28/9/2015	1,7500	-2,23%	1,7900	1,7900	1,6900	49.747	85.833,70
25/9/2015	1,7900	0,56%	1,7900	1,8200	1,7600	28.923	51.660,12
24/9/2015	1,7800	5,33%	1,6600	1,7800	1,6500	72.557	126.917,30
23/9/2015	1,6900	1,81%	1,6600	1,7000	1,6200	81.467	135.937,43
22/9/2015	1,6600	-4,05%	1,7600	1,7600	1,6300	107.363	180.022,83
21/9/2015	1,7300	-2,26%	1,7200	1,7600	1,6700	131.449	225.766,40
18/9/2015	1,7700	-1,12%	1,7600	1,7700	1,7100	170.256	296.198,75
17/9/2015	1,7900	2,29%	1,7500	1,8000	1,7000	133.489	234.611,85
16/9/2015	1,7500	4,79%	1,6700	1,7500	1,6700	82.416	141.150,52
15/9/2015	1,6700	1,83%	1,6400	1,6700	1,6000	35.805	59.167,99
14/9/2015	1,6400	0,61%	1,6300	1,6500	1,5600	37.104	60.104,59
11/9/2015	1,6300	-2,40%	1,6700	1,7400	1,6300	207.694	350.769,10
10/9/2015	1,6700	3,09%	1,5900	1,6900	1,5900	106.923	177.682,97
09/9/2015	1,6200	-3,57%	1,7000	1,7100	1,6000	59.172	97.176,52
08/9/2015	1,6800	3,07%	1,6500	1,7500	1,6100	232.154	392.007,45
07/9/2015	1,6300	4,49%	1,5800	1,6300	1,5500	31.680	50.756,42
04/9/2015	1,5600	-1,27%	1,5300	1,5800	1,5300	30.171	47.243,58
03/9/2015	1,5800	2,60%	1,5700	1,6000	1,5300	102.533	161.524,79
02/9/2015	1,5400	1,32%	1,5300	1,5400	1,5000	37.293	56.706,48
01/9/2015	1,5200	0,00%	1,4600	1,5300	1,4400	37.285	55.524,96
31/8/2015	1,5200	-1,94%	1,5500	1,5500	1,4800	34.698	52.527,78
28/8/2015	1,5500	0,00%	1,5600	1,5700	1,5000	34.150	52.666,98
27/8/2015	1,5500	0,00%	1,5400	1,5700	1,4700	82.789	125.443,12
26/8/2015	1,5500	1,31%	1,5300	1,5600	1,4600	49.559	75.539,21
25/8/2015	1,5300	4,79%	1,4500	1,5500	1,4500	165.780	250.400,51
24/8/2015	1,4600	-8,75%	1,5200	1,5200	1,3200	198.608	282.530,28
21/8/2015	1,6000	0,00%	1,5300	1,6200	1,5100	157.473	244.445,38
20/8/2015	1,6000	-4,76%	1,6300	1,6500	1,5300	129.146	202.683,87
19/8/2015	1,6800	1,20%	1,6500	1,7000	1,6300	32.406	54.109,26
18/8/2015	1,6600	0,61%	1,6200	1,6900	1,5800	33.536	55.231,35
17/8/2015	1,6500	8,55%	1,5500	1,6500	1,5500	94.225	150.756,66
14/8/2015	1,5200	-7,88%	1,6300	1,6300	1,5100	81.758	125.427,57
13/8/2015	1,6500	-0,60%	1,6400	1,6700	1,6300	36.084	59.581,05
12/8/2015	1,6600	-1,78%	1,6300	1,6700	1,6000	31.093	50.819,39
11/8/2015	1,6900	3,68%	1,6700	1,6900	1,6100	183.516	303.058,57
10/8/2015	1,6300	2,52%	1,6700	1,6700	1,5500	215.880	343.452,84
07/8/2015	1,5900	8,90%	1,4600	1,6700	1,4500	211.967	336.740,62
06/8/2015	1,4600	3,55%	1,4600	1,4800	1,4100	95.378	137.827,18
05/8/2015	1,4100	2,17%	1,4200	1,4500	1,3600	274.109	387.644,25
04/8/2015	1,3800	9,52%	1,2300	1,3800	1,2300	392.527	525.777,86
03/8/2015	1,2600	-29,61%	1,2600	1,3600	1,2600	317.835	406.404,18
26/6/2015	1,7900	2,29%	1,6900	1,8200	1,6800	99.518	174.028,26
25/6/2015	1,7500	0,00%	1,6600	1,7900	1,6400	179.699	312.326,30
24/6/2015	1,7500	-2,78%	1,7700	1,7700	1,6600	136.389	233.392,17
23/6/2015	1,8000	4,65%	1,7600	1,8000	1,7200	208.385	369.083,26
22/6/2015	1,7200	8,18%	1,6500	1,7800	1,5800	276.168	470.014,41
19/6/2015	1,5900	3,25%	1,5000	1,6400	1,4800	240.109	373.726,18
18/6/2015	1,5400	5,48%	1,4800	1,5400	1,3600	215.481	317.207,71
17/6/2015	1,4600	-3,95%	1,4900	1,5500	1,3600	189.819	276.432,29
16/6/2015	1,5200	-1,94%	1,5200	1,5700	1,4400	166.392	249.851,98
15/6/2015	1,5500	-5,49%	1,5400	1,5600	1,4900	174.278	265.282,21
12/6/2015	1,6400	-8,38%	1,6900	1,7400	1,5700	352.410	585.431,18
11/6/2015	1,7900	11,88%	1,7000	1,8000	1,7000	245.637	428.645,89
10/6/2015	1,6000	-3,61%	1,6600	1,6800	1,5500	284.884	457.547,24
09/6/2015	1,6600	-4,05%	1,7400	1,7500	1,6600	322.633	551.013,95
08/6/2015	1,7300	-1,14%	1,7400	1,7800	1,6600	101.445	175.609,18
05/6/2015	1,7500	-6,91%	1,8000	1,8400	1,6900	276.946	483.580,55
04/6/2015	1,8800	-0,53%	1,8000	1,8900	1,8000	115.314	212.288,21
03/6/2015	1,8900	6,18%	1,8300	1,9100	1,8100	297.115	557.802,55
02/6/2015	1,7800	4,09%	1,7800	1,8400	1,7600	190.991	342.367,12
29/5/2015	1,7100	-7,07%	1,8100	1,8400	1,7100	675.310	1.174.732,73
28/5/2015	1,8400	-3,66%	1,8500	1,9500	1,8300	291.453	550.035,94
27/5/2015	1,9100	9,77%	1,7600	1,9100	1,7300	110.548	199.427,70
26/5/2015	1,7400	2,35%	1,7000	1,7500	1,6900	133.196	230.996,73
25/5/2015	1,7000	-5,03%	1,7400	1,7600	1,7000	57.814	99.973,64
22/5/2015	1,7900	0,00%	1,7900	1,8600	1,7700	76.005	137.298,38
21/5/2015	1,7900	0,00%	1,7900	1,8200	1,7800	128.846	,00
20/5/2015	1,7900	-1,65%	1,8200	1,8600	1,7700	100.367	,00
19/5/2015	1,8200	4,00%	1,8000	1,8700	1,7600	187.694	,00
18/5/2015	1,7500	1,74%	1,6800	1,8000	1,6500	157.361	,00
15/5/2015	1,7200	-1,15%	1,7800	1,7900	1,6900	143.133	,00
14/5/2015	1,7400	-0,57%	1,7500	1,7900	1,7000	126.559	,00
13/5/2015	1,7500	-4,37%	1,7800	1,8300	1,7300	386.583	,00
12/5/2015	1,8300	3,98%	1,7500	1,8400	1,7200	147.502	,00
11/5/2015	1,7600	-3,83%	1,7200	1,7900	1,7100	210.886	,00
08/5/2015	1,8300	-0,54%	1,8400	1,8500	1,7800	137.441	,00
07/5/2015	1,8400	13,58%	1,7100	1,9000	1,6900	743.627	,00
06/5/2015	1,6200	-1,82%	1,6500	1,7000	1,5700	392.345	,00
05/5/2015	1,6500	-4,62%	1,6800	1,7100	1,6200	211.342	,00
04/5/2015	1,7300	-2,26%	1,7200	1,7900	1,7000	175.119	,00
30/4/2015	1,7700	9,26%	1,6200	1,7800	1,5800	224.693	,00
29/4/2015	1,6200	-5,81%	1,7000	1,7100	1,6000	212.453	,00
28/4/2015	1,7200	4,88%	1,6900	1,7200	1,6100	248.487	,00
27/4/2015	1,6400	12,33%	1,4600	1,6500	1,4400	250.690	,00
24/4/2015	1,4600	5,80%	1,4100	1,5000	1,4100	285.198	,00
23/4/2015	1,3800	2,99%	1,3500	1,3900	1,3100	135.961	,00
22/4/2015	1,3400	-0,74%	1,3300	1,3400	1,2000	298.579	,00
21/4/2015	1,3500	0,00%	1,3500	1,3500	1,2200	253.812	,00
20/4/2015	1,3500	-3,57%	1,4300	1,4600	1,3500	88.238	,00
17/4/2015	1,4000	-4,11%	1,5000	1,5100	1,3800	145.089	,00
16/4/2015	1,4600	-3,31%	1,4700	1,4800	1,4000	276.702	,00
15/4/2015	1,5100	-3,82%	1,5700	1,5700	1,4300	165.734	,00
14/4/2015	1,5700	-4,27%	1,6100	1,6400	1,5500	75.671	,00
09/4/2015	1,6400	1,86%	1,6300	1,6700	1,6100	18.801	,00
08/4/2015	1,6100	-4,17%	1,6800	1,6800	1,6100	44.436	,00
07/4/2015	1,6800	-2,33%	1,7200	1,7400	1,6800	23.638	,00
02/4/2015	1,7200	-2,27%	1,7700	1,7700	1,6600	95.475	,00
01/4/2015	1,7600	1,73%	1,7800	1,7800	1,6900	104.555	,00
31/3/2015	1,7300	4,85%	1,6800	1,7700	1,6700	211.780	,00
30/3/2015	1,6500	3,77%	1,5800	1,6600	1,5200	145.138	,00
27/3/2015	1,5900	-1,85%	1,6500	1,6800	1,5900	164.618	,00
26/3/2015	1,6200	-6,36%	1,6800	1,6900	1,5900	219.047	,00
24/3/2015	1,7300	5,49%	1,7000	1,7700	1,6700	335.227	,00
23/3/2015	1,6400	0,61%	1,6400	1,6500	1,5400	529.651	,00
20/3/2015	1,6300	1,87%	1,6900	1,7000	1,5600	565.596	,00
19/3/2015	1,6000	-1,84%	1,6500	1,7000	1,5800	189.174	,00
18/3/2015	1,6300	-9,94%	1,7400	1,7900	1,6300	207.332	,00
17/3/2015	1,8100	1,12%	1,8400	1,8800	1,8000	119.891	,00
16/3/2015	1,7900	-3,24%	1,8900	1,9000	1,7100	212.190	,00
13/3/2015	1,8500	-7,04%	1,9900	2,0300	1,8500	303.791	,00
12/3/2015	1,9900	1,53%	1,9800	2,0000	1,9300	181.157	,00
11/3/2015	1,9600	-4,39%	2,0400	2,0500	1,9100	327.873	,00
10/3/2015	2,0500	0,00%	2,1700	2,2000	2,0200	287.307	,00
09/3/2015	2,0500	-9,69%	2,2200	2,2200	2,0500	239.230	,00
06/3/2015	2,2700	-3,81%	2,3200	2,3700	2,2400	121.607	,00
05/3/2015	2,3600	2,16%	2,2600	2,3600	2,2500	136.169	,00
04/3/2015	2,3100	-2,53%	2,3500	2,4000	2,2300	233.530	,00
03/3/2015	2,3700	4,41%	2,3400	2,3800	2,2900	162.723	,00
02/3/2015	2,2700	1,34%	2,2000	2,2700	2,1100	277.904	,00
27/2/2015	2,2400	-3,45%	2,2800	2,2800	2,1000	304.748	,00
26/2/2015	2,3200	-2,52%	2,3400	2,3500	2,2600	194.458	,00
25/2/2015	2,3800	-0,83%	2,4200	2,4700	2,3500	263.907	,00
24/2/2015	2,4000	14,29%	2,2500	2,4000	2,2100	393.888	,00
20/2/2015	2,1000	-0,47%	2,1400	2,1800	2,0400	194.302	,00
19/2/2015	2,1100	4,46%	2,0900	2,2400	2,0100	352.598	,00
18/2/2015	2,0200	1,00%	2,0800	2,1100	2,0000	415.630	,00
17/2/2015	2,0000	-3,85%	2,0000	2,1000	1,9500	416.316	,00
16/2/2015	2,0800	-6,73%	2,1200	2,1500	2,0400	264.256	,00
13/2/2015	2,2300	7,73%	2,2100	2,2800	2,1700	610.149	,00
12/2/2015	2,0700	7,81%	2,0400	2,1100	2,0000	454.295	,00
11/2/2015	1,9200	-4,95%	1,9500	1,9500	1,8600	177.096	,00
10/2/2015	2,0200	12,85%	1,8700	2,0400	1,8200	301.488	,00
09/2/2015	1,7900	-9,14%	1,8800	1,8800	1,7800	184.102	,00
06/2/2015	1,9700	-6,64%	2,1100	2,1600	1,9000	212.985	,00
05/2/2015	2,1100	-5,38%	2,0000	2,1400	1,9700	171.576	,00
04/2/2015	2,2300	-1,33%	2,1800	2,3100	2,1000	213.585	,00
03/2/2015	2,2600	13,57%	2,0200	2,3100	2,0200	473.816	,00
02/2/2015	1,9900	13,71%	1,8400	1,9900	1,8300	205.019	,00
30/1/2015	1,7500	-3,85%	1,8200	1,8500	1,7000	131.497	,00
29/1/2015	1,8200	4,60%	1,7400	1,8200	1,7000	104.307	,00
28/1/2015	1,7400	-7,94%	1,8300	1,8600	1,6800	241.803	,00
27/1/2015	1,8900	0,53%	1,8900	1,9500	1,7800	156.606	,00
26/1/2015	1,8800	0,00%	1,8800	2,0500	1,7700	269.815	,00
23/1/2015	1,8800	4,44%	1,8000	1,9600	1,8000	444.585	,00
22/1/2015	1,8000	-2,17%	1,8300	1,8900	1,7900	256.142	,00
21/1/2015	1,8400	-2,13%	1,8400	1,8700	1,8200	195.528	,00
20/1/2015	1,8800	-3,59%	1,9200	1,9500	1,8800	131.643	,00
19/1/2015	1,9500	6,56%	1,8000	1,9500	1,7800	140.970	,00
16/1/2015	1,8300	0,00%	1,8500	1,8500	1,7700	286.265	,00
15/1/2015	1,8300	-2,66%	1,9000	1,9200	1,8300	82.943	,00
14/1/2015	1,8800	-2,08%	1,9200	1,9600	1,8800	220.885	,00
13/1/2015	1,9200	1,05%	1,9000	1,9700	1,8800	213.151	,00
12/1/2015	1,9000	5,56%	1,8000	1,9200	1,8000	160.774	,00
09/1/2015	1,8000	1,12%	1,8000	1,8400	1,7700	284.332	,00
08/1/2015	1,7800	-3,78%	1,8900	1,9000	1,7500	118.732	,00
07/1/2015	1,8500	-0,54%	1,8100	1,8900	1,7500	227.872	,00
05/1/2015	1,8600	-5,10%	1,9700	1,9700	1,8500	132.316	,00
02/1/2015	1,9600	3,70%	1,9100	1,9800	1,9000	91.656	,00
31/12/2014	1,8900	0,53%	1,9000	1,9300	1,8500	63.074	,00
30/12/2014	1,8800	-4,57%	1,9700	2,0200	1,8700	124.871	,00
29/12/2014	1,9700	-6,19%	1,8100	2,0100	1,7200	315.048	,00
23/12/2014	2,1000	-3,67%	2,1600	2,1600	2,0000	250.033	,00
22/12/2014	2,1800	-1,36%	2,2100	2,2300	2,1500	224.961	,00
19/12/2014	2,2100	2,31%	2,1600	2,2200	2,1100	294.610	,00
18/12/2014	2,1600	2,86%	2,0400	2,1700	2,0100	408.105	,00
17/12/2014	2,1000	4,48%	2,0100	2,1000	2,0000	318.367	,00
16/12/2014	2,0100	0,00%	2,0000	2,0500	2,0000	199.035	,00
15/12/2014	2,0100	1,52%	1,9700	2,0600	1,9700	251.277	,00
12/12/2014	1,9800	0,51%	1,9900	2,0600	1,9500	414.399	,00
11/12/2014	1,9700	-13,22%	2,2300	2,2900	1,9000	598.758	,00
10/12/2014	2,2700	-1,73%	2,2000	2,2800	2,0600	513.612	,00
09/12/2014	2,3100	-16,00%	2,5000	2,5500	2,1500	823.268	,00
08/12/2014	2,7500	1,85%	2,7000	2,7700	2,6500	282.678	,00
05/12/2014	2,7000	4,65%	2,5700	2,7500	2,5500	567.236	,00
04/12/2014	2,5800	1,18%	2,5900	2,6900	2,5500	684.832	,00
03/12/2014	2,5500	4,08%	2,3900	2,5700	2,3900	797.381	,00
02/12/2014	2,4500	2,94%	2,3500	2,4600	2,3500	528.143	,00
01/12/2014	2,3800	1,71%	2,3500	2,4200	2,1800	333.613	,00
28/11/2014	2,3400	-0,43%	2,3300	2,4000	2,3300	98.807	,00
27/11/2014	2,3500	-4,08%	2,4200	2,4400	2,2800	286.355	,00
26/11/2014	2,4500	2,08%	2,3500	2,4500	2,2900	252.065	,00
25/11/2014	2,4000	-0,83%	2,4000	2,4600	2,3100	296.386	,00
24/11/2014	2,4200	-0,82%	2,4100	2,4600	2,3300	329.151	,00
21/11/2014	2,4400	3,39%	2,3800	2,4500	2,3600	703.377	,00
20/11/2014	2,3600	4,42%	2,2600	2,3700	2,2400	518.401	,00
19/11/2014	2,2600	3,20%	2,1900	2,2900	2,1700	538.464	,00
18/11/2014	2,1900	6,31%	2,0600	2,1900	2,0600	249.300	,00
17/11/2014	2,0600	-1,90%	2,1000	2,1100	2,0200	109.949	,00
14/11/2014	2,1000	1,94%	2,0800	2,1200	2,0500	178.611	,00
13/11/2014	2,0600	3,00%	2,0300	2,0600	1,9800	257.800	,00
12/11/2014	2,0000	-4,76%	2,0700	2,1200	2,0000	206.710	,00
11/11/2014	2,1000	-3,23%	2,1900	2,2000	2,0600	339.020	,00
10/11/2014	2,1700	-0,46%	2,1300	2,1700	2,0400	307.298	,00
07/11/2014	2,1800	-9,54%	2,3700	2,4000	2,1400	413.497	,00
06/11/2014	2,4100	1,26%	2,3900	2,4200	2,3500	227.880	,00
05/11/2014	2,3800	3,48%	2,2700	2,4100	2,2700	272.255	,00
04/11/2014	2,3000	3,60%	2,2200	2,3800	2,2200	468.573	,00
03/11/2014	2,2200	8,82%	2,0400	2,2200	2,0200	442.229	,00
31/10/2014	2,0400	-0,49%	2,1100	2,1400	1,9800	413.821	,00
30/10/2014	2,0500	-1,91%	2,1100	2,1200	1,9200	937.651	,00
29/10/2014	2,0900	-5,00%	2,2500	2,2600	2,0800	503.485	,00
27/10/2014	2,2000	-8,33%	2,4400	2,5100	2,1500	570.110	,00
24/10/2014	2,4000	-4,00%	2,5100	2,5800	2,4000	318.685	,00
23/10/2014	2,5000	-2,72%	2,5100	2,5600	2,4600	263.181	,00
22/10/2014	2,5700	-0,77%	2,6000	2,6200	2,4900	374.418	,00
21/10/2014	2,5900	6,15%	2,4400	2,5900	2,4200	681.952	,00
20/10/2014	2,4400	-1,21%	2,5200	2,6100	2,3800	637.671	,00
17/10/2014	2,4700	9,78%	2,3000	2,4900	2,3000	1.048.378	,00
16/10/2014	2,2500	-8,54%	2,5200	2,5300	2,2100	788.464	,00
15/10/2014	2,4600	-16,04%	2,9600	2,9600	2,3600	901.873	,00
14/10/2014	2,9300	-7,57%	3,1700	3,1700	2,8600	320.628	,00
13/10/2014	3,1700	-0,31%	3,1800	3,2100	3,1400	63.371	,00
10/10/2014	3,1800	-1,85%	3,2100	3,2200	3,1500	175.820	,00
09/10/2014	3,2400	0,93%	3,2100	3,2500	3,1800	54.029	,00
08/10/2014	3,2100	2,23%	3,1400	3,2100	3,0600	152.352	,00
07/10/2014	3,1400	-3,68%	3,2600	3,2600	3,1100	162.383	,00
06/10/2014	3,2600	1,87%	3,2000	3,2700	3,1400	83.373	,00
03/10/2014	3,2000	1,59%	3,2200	3,2200	3,1200	396.023	,00
02/10/2014	3,1500	-1,56%	3,2000	3,2800	3,1100	153.352	,00
01/10/2014	3,2000	0,00%	3,2800	3,3100	3,1800	189.961	,00
30/9/2014	3,2000	0,00%	3,2000	3,2200	3,0900	203.312	,00
29/9/2014	3,2000	0,00%	3,1500	3,2000	2,9900	473.598	,00
26/9/2014	3,2000	-2,74%	3,3000	3,3000	3,1300	133.259	,00
25/9/2014	3,2900	0,00%	3,4100	3,4300	3,2600	107.723	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%