Συνεχης ενημερωση

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

23,4000 €

0,4000 (1,74%)

Άνοιγμα 23,2600
Υψηλό 23,4000
Χαμηλό 23,0200

Όγκος 211.961
Τζίρος 4.925.588 €
Πράξεις 1.361

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/10/2025	23,4000	1,74%	23,2600	23,4000	23,0200	211.961	4.925.588,42
27/10/2025	23,0000	-0,43%	23,2800	23,2800	22,9800	60.266	1.391.218,14
24/10/2025	23,1000	-0,52%	23,2200	23,2800	23,0600	104.230	2.416.606,06
23/10/2025	23,2200	1,66%	22,9800	23,2200	22,8000	194.997	4.488.415,34
22/10/2025	22,8400	0,53%	22,7200	22,9600	22,6400	113.097	2.580.346,06
21/10/2025	22,7200	-0,35%	22,8000	22,9200	22,5000	100.175	2.276.226,90
20/10/2025	22,8000	0,00%	22,8000	23,0400	22,5000	83.050	1.891.588,10
17/10/2025	22,8000	-1,30%	23,0800	23,0800	22,2400	349.023	7.912.644,20
16/10/2025	23,1000	-1,37%	23,4200	23,4200	22,6400	196.702	4.523.455,28
15/10/2025	23,4200	0,09%	23,5000	23,5200	23,2600	198.079	4.631.817,66
14/10/2025	23,4000	0,17%	23,3600	23,4400	23,1200	145.354	3.391.453,54
13/10/2025	23,3600	1,65%	22,7200	23,6000	22,7200	283.415	6.606.437,22
10/10/2025	22,9800	0,17%	23,0000	23,0200	22,8000	132.955	3.050.161,20
09/10/2025	22,9400	1,87%	22,6800	23,0600	22,5200	138.936	3.176.674,48
08/10/2025	22,5200	0,18%	22,4800	22,6200	22,1400	149.721	3.359.772,46
07/10/2025	22,4800	1,72%	22,2600	22,4800	21,6600	86.100	1.900.821,24
06/10/2025	22,1000	-2,21%	22,6000	22,7000	22,0800	100.629	2.236.636,58
03/10/2025	22,6000	0,80%	22,6800	22,7200	22,4000	113.987	2.574.604,56
02/10/2025	22,4200	-0,80%	22,7800	22,7800	22,1800	98.514	2.215.277,10
01/10/2025	22,6000	1,16%	22,5000	22,6400	22,3400	89.127	2.006.301,30
30/9/2025	22,3400	-2,10%	22,8000	22,9200	22,1600	123.304	2.769.177,62
29/9/2025	22,8200	1,33%	22,5000	23,0600	22,4000	134.676	3.057.655,30
26/9/2025	22,5200	0,99%	22,3000	22,6200	22,0600	58.949	1.315.559,64
25/9/2025	22,3000	-2,45%	22,9600	22,9600	22,2800	75.114	1.695.908,14
24/9/2025	22,8600	0,00%	22,8800	22,9600	22,8000	57.784	1.322.164,96
23/9/2025	22,8600	-0,09%	23,0600	23,1200	22,7800	141.358	3.245.006,74
22/9/2025	22,8800	-0,87%	23,0800	23,0800	22,8800	65.459	1.501.196,00
19/9/2025	23,0800	0,87%	22,9600	23,0800	22,8400	275.197	6.332.649,38
18/9/2025	22,8800	-0,17%	23,0400	23,1000	22,7800	119.696	2.742.198,64
17/9/2025	22,9200	-0,17%	22,9600	23,0800	22,7800	154.222	3.535.169,42
16/9/2025	22,9600	-0,26%	23,0000	23,0800	22,9000	284.758	6.549.518,60
15/9/2025	23,0200	0,70%	22,9400	23,0200	22,7800	124.212	2.850.166,61
12/9/2025	22,8600	0,79%	22,8400	22,9000	22,6800	141.481	3.227.587,96
11/9/2025	22,6800	0,98%	22,4800	22,8000	22,4000	115.702	2.621.238,52
10/9/2025	22,4600	1,81%	22,3600	22,8000	22,2000	286.224	6.434.780,10
09/9/2025	22,0600	0,00%	22,2000	22,2000	21,9000	106.571	2.344.823,08
08/9/2025	22,0600	0,46%	21,9600	22,2000	21,8000	111.518	2.453.843,30
05/9/2025	21,9600	-0,81%	22,1400	22,2000	21,6600	75.349	1.653.375,78
04/9/2025	22,1400	-0,27%	22,3600	22,3600	21,9600	95.715	2.123.220,28
03/9/2025	22,2000	1,00%	21,9800	22,2200	21,7600	81.812	1.805.407,54
02/9/2025	21,9800	-0,99%	22,2000	22,3400	21,8000	206.152	4.554.684,70
01/9/2025	22,2000	-0,89%	22,4000	22,5200	21,9800	71.081	1.581.787,64
29/8/2025	22,4000	0,09%	22,7800	22,7800	22,3400	74.328	1.672.285,74
28/8/2025	22,3800	-2,01%	22,8400	23,0400	22,2000	128.817	2.893.802,08
27/8/2025	22,8400	-0,78%	23,0200	23,1200	22,8000	94.043	2.156.621,08
26/8/2025	23,0200	-1,62%	23,4000	23,4000	22,9800	357.854	8.273.499,12
25/8/2025	23,4000	1,21%	23,2200	23,4400	23,1600	165.342	3.858.309,16
22/8/2025	23,1200	0,96%	22,9000	23,4000	22,9000	264.817	6.136.011,18
21/8/2025	22,9000	-0,87%	23,2000	23,5200	22,9000	344.731	8.002.707,76
20/8/2025	23,1000	3,31%	22,3600	23,2000	22,3200	178.426	4.090.222,62
19/8/2025	22,3600	-0,89%	22,5600	22,6800	22,3600	116.012	2.605.557,32
18/8/2025	22,5600	-1,91%	23,0000	23,0000	22,5000	133.727	3.030.543,16
14/8/2025	23,0000	0,26%	22,9400	23,0400	22,8000	89.073	2.045.905,42
13/8/2025	22,9400	1,87%	22,5200	22,9400	22,4600	139.224	3.169.217,42
12/8/2025	22,5200	-0,79%	22,7400	22,9000	22,5000	120.345	2.722.894,44
11/8/2025	22,7000	0,35%	22,8000	22,8000	22,5200	119.717	2.710.693,68
08/8/2025	22,6200	0,09%	22,6200	22,8000	22,4000	189.564	4.283.202,42
07/8/2025	22,6000	2,08%	22,2400	22,7400	22,1600	188.242	4.231.405,84
06/8/2025	22,1400	0,45%	22,1200	22,4400	22,0000	226.587	5.039.381,66
05/8/2025	22,0400	2,32%	21,5600	22,0600	21,5600	198.765	4.350.834,96
04/8/2025	21,5400	2,28%	21,1600	21,6000	21,1600	107.685	2.312.317,62
01/8/2025	21,0600	-2,77%	21,6600	21,8200	21,0400	120.622	2.575.978,72
31/7/2025	21,6600	1,21%	21,4000	21,9200	21,4000	193.110	4.199.966,18
30/7/2025	21,4000	2,88%	20,8000	21,4600	20,8000	246.415	5.239.419,62
29/7/2025	20,8000	0,39%	20,7800	20,8600	20,5600	80.795	1.673.674,08
28/7/2025	20,7200	-0,19%	20,9400	21,0800	20,4000	68.938	1.430.026,50
25/7/2025	20,7600	-0,95%	21,1400	21,1400	20,7200	78.753	1.646.563,56
24/7/2025	20,9600	-1,13%	21,2800	21,4000	20,8800	131.615	2.782.657,88
23/7/2025	21,2000	0,47%	21,2000	21,2200	21,0000	143.544	3.032.755,74
22/7/2025	21,1000	-0,85%	21,3000	21,3400	20,9000	205.839	4.348.666,04
21/7/2025	21,2800	-1,12%	21,6000	21,6000	21,2000	152.870	3.262.470,60
18/7/2025	21,5200	0,09%	21,5000	21,6600	21,4000	300.417	6.470.007,30
17/7/2025	21,5000	1,99%	21,0000	21,6400	21,0000	365.195	7.799.409,08
16/7/2025	21,0800	0,67%	21,0800	21,3400	20,8800	156.441	3.291.649,38
15/7/2025	20,9400	0,19%	20,9800	21,1400	20,9400	115.129	2.422.051,62
14/7/2025	20,9000	-0,48%	21,0000	21,0000	20,6200	151.167	3.145.084,84
11/7/2025	21,0000	0,38%	20,9200	21,1200	20,9000	218.637	4.591.008,62
10/7/2025	20,9200	1,45%	20,7000	21,0000	20,5400	284.541	5.906.820,57
09/7/2025	20,6200	0,88%	20,5600	20,8000	20,3800	292.329	6.011.900,22
08/7/2025	20,4400	0,29%	20,3800	20,8200	20,1200	337.524	6.906.640,06
07/7/2025	20,3800	1,39%	20,0000	20,3800	19,9000	153.532	3.100.867,19
04/7/2025	20,1000	-0,20%	20,1400	20,2800	19,9600	107.691	2.164.807,40
03/7/2025	20,1400	0,00%	20,2800	20,2800	19,9000	128.939	2.583.143,16
02/7/2025	20,1400	0,70%	20,0000	20,1600	19,9500	95.844	1.919.846,28
01/7/2025	20,0000	-0,20%	19,9500	20,0800	19,8700	156.678	3.131.380,49
30/6/2025	20,0400	-0,20%	20,0000	20,3400	20,0000	122.747	2.467.342,22
27/6/2025	20,0800	1,62%	19,7600	20,3800	19,7100	286.815	5.758.228,71
26/6/2025	19,7600	1,18%	19,5000	19,9100	19,4400	186.587	3.684.026,26
25/6/2025	19,5300	0,15%	19,5000	19,5500	19,1600	488.897	9.533.454,77
24/6/2025	19,5000	1,14%	19,5400	19,7200	19,4900	234.937	4.598.451,15
23/6/2025	19,2800	0,73%	19,0600	19,2800	19,0600	91.469	1.754.909,91
20/6/2025	19,1400	-0,31%	19,2200	19,4300	19,0400	503.546	9.649.091,70
19/6/2025	19,2000	-1,29%	19,4000	19,5600	19,1000	149.776	2.894.529,31
18/6/2025	19,4500	-1,27%	19,7000	19,7500	19,3000	161.918	3.159.182,52
17/6/2025	19,7000	-1,20%	19,8000	19,9300	19,7000	263.743	5.208.267,77
16/6/2025	19,9400	0,76%	19,6800	20,0400	19,6000	343.456	6.841.753,17
13/6/2025	19,7900	-0,40%	19,6000	19,8300	19,3700	354.924	6.950.240,44
12/6/2025	19,8700	-0,15%	19,9000	20,0600	19,7900	221.516	4.404.206,49
11/6/2025	19,9000	1,74%	19,6800	19,9700	19,5200	278.466	5.502.821,85
10/6/2025	19,5600	0,88%	19,4500	19,6700	19,4000	281.153	5.486.769,95
06/6/2025	19,3900	0,21%	19,5000	19,5000	19,2800	194.668	3.773.035,19
05/6/2025	19,3500	1,04%	19,4300	19,5600	19,2500	409.100	7.924.554,35
04/6/2025	19,1500	-0,73%	19,3000	19,6800	19,0000	5.878.002	111.851.405,07
03/6/2025	19,2900	1,05%	19,2000	19,2900	19,0100	242.381	4.638.303,75
02/6/2025	19,0900	-0,42%	19,2600	19,2600	18,9000	195.033	3.715.876,17
30/5/2025	19,1700	-1,64%	19,5800	19,5800	19,1100	538.354	10.397.655,01
29/5/2025	19,4900	-0,56%	19,7200	19,7200	19,3600	144.125	2.817.919,28
28/5/2025	19,6000	1,34%	19,3400	19,7000	19,3400	443.801	8.695.447,73
27/5/2025	19,3400	0,47%	19,4600	19,4600	19,2800	203.238	3.930.792,50
26/5/2025	19,2500	1,32%	19,3800	19,3800	19,1300	135.684	2.607.812,13
23/5/2025	19,0000	-2,21%	19,4000	19,5600	18,9000	186.556	3.582.949,44
22/5/2025	19,4300	0,15%	19,4000	19,5000	19,2600	163.834	3.176.411,52
21/5/2025	19,4000	0,21%	19,4900	19,4900	19,2500	157.327	3.045.614,07
20/5/2025	19,3600	0,31%	19,3000	19,5200	19,2300	283.072	5.471.953,86
19/5/2025	19,3000	1,42%	19,0300	19,5400	19,0200	263.514	5.088.779,63
16/5/2025	19,0300	0,16%	19,1000	19,2900	18,9200	140.604	2.676.117,83
15/5/2025	19,0000	-1,30%	19,2500	19,2500	18,8800	105.375	2.006.512,32
14/5/2025	19,2500	1,74%	18,9200	19,2500	18,8000	251.362	4.762.583,97
13/5/2025	18,9200	-0,16%	19,0700	19,1300	18,8000	190.563	3.617.121,90
12/5/2025	18,9500	0,32%	19,0900	19,2800	18,8000	246.331	4.676.516,94
09/5/2025	18,8900	-0,05%	18,9500	19,0600	18,7600	314.870	5.955.365,07
08/5/2025	18,9000	3,28%	18,4600	18,9500	18,3900	404.685	7.566.194,31
07/5/2025	18,3000	0,11%	18,4400	18,4600	18,2300	144.635	2.651.179,92
06/5/2025	18,2800	-0,33%	18,4500	18,4900	18,2400	58.513	1.072.075,67
05/5/2025	18,3400	0,33%	18,2800	18,4400	18,2300	104.260	1.910.626,51
02/5/2025	18,2800	0,00%	18,2800	18,4400	18,2100	113.955	2.086.263,34
30/4/2025	18,2800	-1,19%	18,5500	18,5800	18,1400	153.564	2.817.554,93
29/4/2025	18,5000	-0,22%	18,6000	18,6100	18,4600	115.248	2.135.769,60
28/4/2025	18,5400	-0,16%	18,6700	18,6700	18,4700	114.914	2.129.828,19
25/4/2025	18,5700	0,43%	18,5000	18,6400	18,3700	100.622	1.861.950,20
24/4/2025	18,4900	-0,86%	18,5000	18,5900	18,4000	105.302	1.948.582,79
23/4/2025	18,6500	0,54%	18,8000	18,8000	18,5200	160.421	2.986.067,60
22/4/2025	18,5500	0,27%	18,4200	18,7200	18,4000	119.021	2.204.794,75
17/4/2025	18,5000	-0,48%	18,5200	18,7400	18,4600	100.250	1.862.474,08
16/4/2025	18,5900	-0,80%	18,7400	18,7400	18,4000	181.896	3.371.787,39
15/4/2025	18,7400	1,57%	18,5000	18,8000	18,4600	182.781	3.410.430,91
14/4/2025	18,4500	2,50%	18,0000	18,5000	18,0000	97.682	1.790.584,71
11/4/2025	18,0000	0,00%	17,9000	18,0800	17,5900	76.380	1.366.481,22
10/4/2025	18,0000	4,41%	18,3000	18,3000	17,8000	171.913	3.095.951,66
09/4/2025	17,2400	-3,58%	17,5000	17,8200	16,9500	376.601	6.549.883,56
08/4/2025	17,8800	4,99%	17,4500	17,9000	17,2200	294.635	5.181.307,36
07/4/2025	17,0300	-6,94%	17,0000	17,8400	16,8100	421.593	7.298.436,11
04/4/2025	18,3000	-5,48%	19,2000	19,3000	17,9200	289.610	5.352.335,42
03/4/2025	19,3600	-1,43%	19,2800	19,5200	19,1200	272.063	5.232.580,70
02/4/2025	19,6400	0,92%	19,5800	19,7400	19,4600	155.232	3.037.518,94
01/4/2025	19,4600	1,35%	19,4000	19,5000	19,2400	126.814	2.458.533,40
31/3/2025	19,2000	-3,32%	19,6000	19,7200	19,2000	164.274	3.184.675,10
28/3/2025	19,8600	1,22%	19,7600	19,9800	19,7400	186.539	3.706.805,52
27/3/2025	19,6200	0,10%	19,5000	19,9200	19,4600	281.942	5.580.175,90
26/3/2025	19,6000	2,94%	19,1600	19,6000	19,0200	309.277	5.972.398,36
24/3/2025	19,0400	1,71%	18,8000	19,0400	18,7000	103.805	1.959.570,44
21/3/2025	18,7200	-1,99%	19,1200	19,2600	18,6400	412.171	7.770.577,12
20/3/2025	19,1000	1,81%	18,8200	19,1000	18,8200	367.616	6.986.881,60
19/3/2025	18,7600	0,64%	18,6400	18,8000	18,6400	169.020	3.163.558,06
18/3/2025	18,6400	-0,64%	18,8000	18,8600	18,5800	166.722	3.116.246,34
17/3/2025	18,7600	-0,21%	18,9000	18,9000	18,6600	89.318	1.676.386,76
14/3/2025	18,8000	0,11%	18,6800	18,8400	18,6800	116.856	2.191.870,24
13/3/2025	18,7800	0,97%	18,6000	18,8000	18,5000	78.482	1.468.843,72
12/3/2025	18,6000	1,64%	18,3000	18,8000	18,3000	289.477	5.374.182,30
11/3/2025	18,3000	-1,51%	18,5400	18,6600	18,2400	111.335	2.050.546,28
10/3/2025	18,5800	0,22%	18,6000	18,7600	18,5200	77.811	1.446.645,00
07/3/2025	18,5400	-1,38%	18,8000	18,9000	18,5400	98.601	1.844.200,56
06/3/2025	18,8000	0,32%	18,8200	18,9400	18,6200	106.834	2.002.958,18
05/3/2025	18,7400	2,97%	18,3600	18,7400	18,3400	139.944	2.586.760,98
04/3/2025	18,2000	-0,76%	18,3200	18,4600	18,0600	111.726	2.044.277,00
28/2/2025	18,3400	-0,86%	18,5000	18,5000	18,2600	190.938	3.503.180,42
27/2/2025	18,5000	1,20%	18,2000	18,5000	17,9600	191.730	3.501.793,00
26/2/2025	18,2800	-1,08%	18,5200	18,5600	18,2800	146.394	2.698.348,82
25/2/2025	18,4800	-1,60%	18,6000	18,7800	18,4600	106.064	1.967.750,66
24/2/2025	18,7800	-0,63%	18,9000	18,9000	18,6200	109.183	2.049.058,76
21/2/2025	18,9000	0,00%	18,9000	18,9200	18,7800	78.944	1.487.859,60
20/2/2025	18,9000	0,21%	18,8000	18,9000	18,6800	39.982	751.726,90
19/2/2025	18,8600	-0,84%	19,0200	19,0600	18,7400	58.489	1.104.661,62
18/2/2025	19,0200	-0,11%	19,0400	19,0600	18,8000	52.244	991.230,68
17/2/2025	19,0400	-0,10%	19,1000	19,1000	18,8800	37.063	703.861,16
14/2/2025	19,0600	0,42%	18,9000	19,0600	18,8800	80.469	1.527.107,28
13/2/2025	18,9800	0,85%	18,9400	18,9800	18,8000	135.938	2.570.081,06
12/2/2025	18,8200	0,64%	18,7000	18,8800	18,6200	123.625	2.321.594,22
11/2/2025	18,7000	-0,21%	18,7000	18,7800	18,6600	92.743	1.734.914,08
10/2/2025	18,7400	0,43%	18,6600	18,7400	18,5800	104.695	1.955.229,64
07/2/2025	18,6600	0,86%	18,5000	18,6800	18,4600	82.151	1.526.031,96
06/2/2025	18,5000	1,43%	18,3000	18,5000	18,2600	139.066	2.558.494,98
05/2/2025	18,2400	0,88%	18,0600	18,3200	17,9600	134.270	2.430.729,80
04/2/2025	18,0800	-0,66%	18,2000	18,2600	18,0000	131.005	2.368.358,98
03/2/2025	18,2000	-2,57%	18,4600	18,4800	18,1600	142.120	2.594.442,08
31/1/2025	18,6800	1,19%	18,4600	18,6800	18,4600	48.509	901.877,08
30/1/2025	18,4600	0,00%	18,4000	18,5000	18,3600	46.874	864.393,08
29/1/2025	18,4600	0,11%	18,4200	18,5200	18,4200	63.079	1.165.278,86
28/1/2025	18,4400	-0,32%	18,6000	18,6000	18,4400	102.512	1.897.852,90
27/1/2025	18,5000	-1,07%	18,6000	18,6600	18,4400	68.546	1.270.904,36
24/1/2025	18,7000	-0,11%	18,7800	18,8000	18,6600	35.339	662.234,36
23/1/2025	18,7200	0,00%	18,6000	18,8400	18,6000	68.617	1.286.772,16
22/1/2025	18,7200	1,08%	18,5200	18,8600	18,4600	115.724	2.166.152,94
21/1/2025	18,5200	0,65%	18,4000	18,5200	18,2400	75.254	1.386.906,72
20/1/2025	18,4000	0,00%	18,3800	18,4600	18,3600	66.599	1.225.992,00
17/1/2025	18,4000	0,22%	18,3400	18,4400	18,2000	79.374	1.454.791,86
16/1/2025	18,3600	0,00%	18,3000	18,4200	18,1800	63.155	1.155.433,84
15/1/2025	18,3600	-0,22%	18,3800	18,4000	18,2400	53.751	984.415,10
14/1/2025	18,4000	-0,33%	18,4800	18,4800	18,3200	111.104	2.041.700,02
13/1/2025	18,4600	-0,11%	18,4000	18,4800	18,3400	42.675	786.171,06
10/1/2025	18,4800	-0,54%	18,6000	18,6000	18,4000	63.871	1.182.299,74
09/1/2025	18,5800	0,11%	18,6000	18,6000	18,3800	85.675	1.582.992,54
08/1/2025	18,5600	0,22%	18,5200	18,5800	18,4600	56.602	1.047.883,26
07/1/2025	18,5200	0,11%	18,6400	18,6400	18,4600	57.185	1.057.861,52
03/1/2025	18,5000	0,11%	18,5600	18,7400	18,4000	129.047	2.398.705,94
02/1/2025	18,4800	0,00%	18,6200	18,6200	18,4200	71.575	1.322.349,10
31/12/2024	18,4800	0,87%	18,3000	18,6000	18,3000	105.166	1.943.928,32
30/12/2024	18,3200	-0,87%	18,4800	18,4800	18,3200	99.148	1.822.334,62
27/12/2024	18,4800	0,33%	18,4000	18,5200	18,3400	115.106	2.120.454,12
24/12/2024	18,4200	0,00%	18,2000	18,5000	18,2000	190.685	3.501.089,92
23/12/2024	18,4200	1,21%	18,2000	18,5000	18,2000	190.685	3.501.089,92
20/12/2024	18,2000	-1,19%	18,4000	18,5600	18,2000	357.213	6.545.221,42
19/12/2024	18,4200	0,22%	18,3000	18,5400	18,2800	154.891	2.843.661,44
18/12/2024	18,3800	0,00%	18,3400	18,4800	18,3200	87.772	1.613.360,58
17/12/2024	18,3800	-0,22%	18,3800	18,5200	18,3000	242.441	4.455.976,56
16/12/2024	18,4200	-0,65%	18,5200	18,5200	18,3400	137.910	2.537.474,52
13/12/2024	18,5400	0,43%	18,5000	18,6000	18,3600	127.222	2.354.014,64
12/12/2024	18,4600	-0,65%	18,8000	18,9200	18,4200	689.517	12.566.381,90
11/12/2024	18,5800	0,98%	18,5600	18,7400	18,4400	2.975.228	53.671.623,90
10/12/2024	18,4000	-1,39%	18,5000	18,9600	18,4000	118.747	2.217.660,90
09/12/2024	18,6600	-0,32%	18,6400	18,9000	18,6400	62.150	1.165.821,20
06/12/2024	18,7200	-0,64%	18,8400	18,9800	18,7200	55.470	1.044.818,16
05/12/2024	18,8400	-0,42%	18,9200	19,1400	18,8400	93.373	1.770.971,24
04/12/2024	18,9200	0,75%	18,7200	19,0000	18,7200	99.829	1.888.364,26
03/12/2024	18,7800	-0,21%	18,8200	18,8800	18,6800	87.147	1.635.371,18
02/12/2024	18,8200	1,07%	18,5000	19,0800	18,5000	114.558	2.160.630,20
29/11/2024	18,6200	0,22%	18,5400	18,7000	18,4600	181.211	3.365.872,40
28/11/2024	18,5800	0,43%	18,5200	18,6400	18,3600	160.795	2.980.797,06
27/11/2024	18,5000	0,76%	18,3000	18,5000	18,2400	87.817	1.611.084,98
26/11/2024	18,3600	0,88%	18,2000	18,5000	18,1800	179.687	3.293.936,28
25/11/2024	18,2000	1,68%	17,9000	18,4600	17,9000	264.740	4.827.119,28
22/11/2024	17,9000	1,82%	17,5000	18,0600	17,4800	181.458	3.239.535,48
21/11/2024	17,5800	2,45%	17,2400	17,7000	17,1600	118.911	2.077.486,96
20/11/2024	17,1600	0,47%	17,0800	17,2400	16,9200	74.041	1.269.354,12
19/11/2024	17,0800	-1,50%	17,3000	17,4800	16,6800	242.432	4.142.475,04
18/11/2024	17,3400	-0,91%	17,2800	17,5000	17,2800	91.572	1.589.148,62
15/11/2024	17,5000	0,34%	17,3800	17,5000	17,2800	104.649	1.815.379,20
14/11/2024	17,4400	0,46%	17,3600	17,5000	17,3000	61.504	1.071.586,90
13/11/2024	17,3600	-0,23%	17,5600	17,5600	17,2800	53.293	927.512,46
12/11/2024	17,4000	-0,23%	17,3600	17,5600	17,3000	83.599	1.455.493,66
11/11/2024	17,4400	-0,11%	17,5600	17,5600	17,2800	83.951	1.461.867,68
08/11/2024	17,4600	-0,11%	17,5000	17,5600	17,4200	68.465	1.196.019,48
07/11/2024	17,4800	0,46%	17,4000	17,5200	17,3200	61.600	1.072.737,30
06/11/2024	17,4000	1,52%	17,2000	17,4400	17,1800	113.016	1.959.318,78
05/11/2024	17,1400	0,47%	17,0400	17,2000	17,0000	31.600	540.821,20
04/11/2024	17,0600	-0,58%	17,1000	17,2600	16,9400	53.240	907.882,04
01/11/2024	17,1600	-0,81%	17,3000	17,3600	17,1400	41.678	718.463,10
31/10/2024	17,3000	-1,03%	17,4800	17,5000	17,2600	94.648	1.642.393,22
30/10/2024	17,4800	0,11%	17,4200	17,6400	17,2600	127.940	2.237.127,16
29/10/2024	17,4600	-0,11%	17,4800	17,6200	17,4600	71.740	1.256.980,80
25/10/2024	17,4800	-0,11%	17,4400	17,5800	17,2400	71.331	1.241.823,10
24/10/2024	17,5000	0,81%	17,3600	17,5200	17,2400	50.398	875.407,96
23/10/2024	17,3600	-0,46%	17,4600	17,4600	17,1600	47.077	814.883,90
22/10/2024	17,4400	-1,58%	17,6000	17,7200	17,3000	91.015	1.585.556,94
21/10/2024	17,7200	0,00%	17,6000	17,8600	17,4600	77.957	1.376.167,36
18/10/2024	17,7200	0,34%	17,6600	17,7200	17,5000	68.475	1.203.441,98
17/10/2024	17,6600	0,46%	17,4400	17,6600	17,4400	52.726	925.396,22
16/10/2024	17,5800	0,46%	17,5200	17,6200	17,3600	45.229	791.529,36
15/10/2024	17,5000	-0,23%	17,5400	17,5800	17,3400	67.861	1.183.238,90
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	0,00%	17,5200	17,6200	17,5000	28.555	501.001,90

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΜΨΑ	47,0000	11,37 %	4,8000	404
ΛΑΝΑΚ	1,5400	8,45 %	0,1200	5.670
ΦΟΥΝΤΛ	1,0150	6,17 %	0,0590	103.615
ΕΛΤΟΝ	2,0100	5,51 %	0,1050	115.150
ΛΟΓΟΣ	2,2800	4,59 %	0,1000	1.388
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	2.065
ΜΟΗ	26,6000	4,31 %	1,1000	363.897
ΜΕΒΑ	8,9500	4,07 %	0,3500	60.470
ΕΛΧΑ	3,2000	3,56 %	0,1100	444.618
ΠΡΔ	0,4800	3,45 %	0,0160	26.970

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,0000	-5,66 %	-0,1200	500
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	57
ΙΚΤΙΝ	0,4050	-3,57 %	-0,0150	19.142
ΔΑΙΟΣ	7,0500	-3,42 %	-0,2500	2.005
ΚΥΡΙΟ	2,0400	-3,32 %	-0,0700	24.814
ΕΛΣΤΡ	2,4800	-2,75 %	-0,0700	10.874
ΜΕΝΤΙ	2,5700	-2,65 %	-0,0700	2.810
ΡΕΒΟΙΛ	1,6550	-2,65 %	-0,0450	19.720
ΠΛΑΚΡ	14,7000	-2,65 %	-0,4000	233
ΧΑΙΔΕ	0,7600	-2,56 %	-0,0200	5.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	0,0460	59.439.237
ΕΤΕ	12,9400	1,97 %	0,2500	50.430.437
ΕΥΡΩΒ	3,4070	1,19 %	0,0400	27.820.717
ΑΛΦΑ	3,4850	-0,09 %	-0,0030	26.132.500
ΔΕΗ	15,0800	1,41 %	0,2100	21.812.276
MTLN	43,0000	2,38 %	1,0000	19.091.508
ΜΠΕΛΑ	27,3200	1,41 %	0,3800	9.779.043
ΜΟΗ	26,6000	4,31 %	1,1000	9.557.563
ΟΤΕ	16,2900	1,69 %	0,2700	8.873.037
ΟΠΑΠ	18,4600	0,33 %	0,0600	6.782.784

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	8.539.461	59,44εκ.
ΕΥΡΩΒ	3,4070	1,19 %	8.116.182	27,82εκ.
ΑΛΦΑ	3,4850	-0,09 %	7.472.349	26,13εκ.
ΙΝΛΟΤ	1,1340	2,16 %	4.139.289	4,69εκ.
ΕΤΕ	12,9400	1,97 %	3.892.061	50,43εκ.
ΔΕΗ	15,0800	1,41 %	1.450.512	21,81εκ.
BOCHGR	8,1800	2,25 %	700.025	5,65εκ.
ΔΑΑ	10,1000	-0,39 %	607.363	6,16εκ.
ΟΤΕ	16,2900	1,69 %	546.201	8,87εκ.
ΕΧΑΕ	6,2900	0,00 %	494.259	3,09εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2900	0,00 %	494.259	0,82 %
EIS	1,7460	2,71 %	112.408	0,73 %
ΠΕΙΡ	6,9800	0,66 %	8.539.461	0,68 %
ΜΕΒΑ	8,9500	4,07 %	60.470	0,58 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	0,43 %
ΒΙΟΣΚ	3,0600	3,38 %	73.196	0,43 %
ΕΤΕ	12,9400	1,97 %	3.892.061	0,43 %
ΛΕΒΠ	0,2040	0,00 %	8.800	0,41 %
ΔΕΗ	15,0800	1,41 %	1.450.512	0,39 %
ΜΟΗ	26,6000	4,31 %	363.897	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,5400	8,45 %	5.670	14,08 %
ΛΑΜΨΑ	47,0000	11,37 %	404	9,48 %
ΦΟΥΝΤΛ	1,0150	6,17 %	103.615	8,68 %
ΜΕΡΚΟ	34,0000	-4,49 %	57	8,43 %
ΝΑΥΠ	1,3650	-1,44 %	17.802	7,22 %
ΕΥΑΠΣ	3,7000	1,37 %	35.220	7,12 %
ΧΑΙΔΕ	0,7600	-2,56 %	5.131	7,05 %
ΜΕΒΑ	8,9500	4,07 %	60.470	6,40 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	6,04 %
ΜΙΝ	0,6220	0,97 %	5.566	5,84 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%