Συνεχης ενημερωση

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

23,0800 €

-0,3200 (-1,37%)

Άνοιγμα 23,4000
Υψηλό 23,4400
Χαμηλό 22,9800

Όγκος 132.481
Τζίρος 3.056.655 €
Πράξεις 936

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
23,0800	13	17:19:54
23,0800	43	17:19:54
23,0800	56	17:19:30
23,0800	401	17:10:32
23,0800	99	17:10:32
23,0800	179	17:10:28
23,0800	177	17:10:28
23,0800	45	17:10:28
23,0800	184	17:10:28
23,0800	38	17:10:28
23,0800	91	17:10:28
23,0800	192	17:10:28
23,0800	38	17:10:28
23,0800	457	17:10:28
23,0800	113	17:10:28
23,0800	315	17:10:28
23,0800	114	17:10:28
23,0800	1.059	17:10:28
23,0800	416	17:10:28
23,0800	109	17:10:28
23,0800	284	17:10:28
23,0800	113	17:10:28
23,0800	327	17:10:28
23,0800	673	17:10:28
23,0800	536	17:10:28
23,0800	9	17:10:28
23,0800	166	17:10:28
23,0800	207	17:10:28
23,0800	327	17:10:28
23,0800	257	17:10:28
23,0800	100	17:10:28
23,0800	13	17:10:28
23,0800	500	17:10:28
23,0800	114	17:10:28
23,0800	127	17:10:28
23,0800	113	17:10:28
23,0800	85	17:10:28
23,0800	25	17:10:28
23,0800	33	17:10:28
23,0800	298	17:10:28
23,0800	135	17:10:28
23,0800	156	17:10:28
23,0800	1	17:10:28
23,0800	216	17:10:28
23,0800	360	17:10:28
23,0800	154	17:10:28
23,0800	273	17:10:28
23,0800	392	17:10:28
23,0800	346	17:10:28
23,0800	464	17:10:28
23,0800	133	17:10:28
23,0800	42	17:10:28
23,0800	1.000	17:10:28
23,0800	20	17:10:28
23,0800	480	17:10:28
23,0800	670	17:10:28
23,0800	300	17:10:28
23,0800	221	17:10:28
23,0800	329	17:10:28
23,0800	104	17:10:28
23,0800	117	17:10:28
23,0800	83	17:10:28
23,0800	131	17:10:28
23,0800	48	17:10:28
23,0200	43	16:59:52
23,0000	11	16:59:01
23,0000	9	16:59:01
22,9800	6	16:58:54
22,9800	135	16:58:53
22,9800	100	16:58:53
23,0000	48	16:58:38
23,0000	180	16:58:38
23,0000	20	16:58:34
23,0400	37	16:58:08
23,0400	27	16:58:08
23,0400	68	16:55:53
23,0400	51	16:55:08
23,0200	256	16:55:08
23,0200	282	16:55:08
23,0200	80	16:55:08
23,0200	193	16:55:08
23,0200	214	16:55:08
23,0000	120	16:54:35
23,0000	142	16:54:35
23,0000	119	16:54:22
23,0000	43	16:54:22
23,0200	74	16:54:22
23,0200	76	16:54:22
23,0200	33	16:53:23
23,0200	145	16:52:42
23,0200	55	16:52:42
23,0200	36	16:50:53
23,0000	36	16:50:53
23,0000	21	16:50:53
23,0000	73	16:50:53
23,0000	136	16:50:53
23,0000	34	16:50:53
23,0200	43	16:50:42
23,0000	66	16:49:02
23,0200	78	16:48:12
23,0000	28	16:47:24
23,0000	222	16:47:24
23,0000	164	16:47:23
23,0000	139	16:47:23
23,0000	47	16:47:23
23,0000	71	16:47:22
23,0000	82	16:46:22
23,0000	50	16:46:22
23,0000	73	16:46:22
23,0000	13	16:46:22
23,0200	21	16:45:42
23,0200	14	16:45:42
23,0000	23	16:45:42
23,0000	63	16:45:42
23,0000	20	16:45:02
23,0200	60	16:45:02
23,0000	72	16:44:56
23,0000	1	16:44:56
23,0000	400	16:44:56
23,0000	27	16:44:56
23,0000	73	16:44:02
23,0200	150	16:43:33
23,0200	71	16:43:33
23,0200	205	16:43:33
23,0200	6	16:43:23
23,0200	65	16:43:23
23,0400	47	16:42:32
23,0400	40	16:40:02
23,0200	25	16:39:52
23,0200	76	16:39:52
23,0200	70	16:39:52
23,0200	29	16:39:52
23,0400	26	16:38:32
23,0400	36	16:37:32
23,0200	83	16:35:42
23,0200	3	16:35:42
23,0200	50	16:35:32
23,0200	67	16:34:02
23,0400	43	16:32:32
23,0200	11	16:32:08
23,0200	11	16:32:08
23,0400	94	16:30:45
23,0400	50	16:30:45
23,0400	50	16:30:45
23,0400	6	16:30:45
23,0400	158	16:30:27
23,0400	64	16:30:27
23,0600	1	16:28:16
23,0600	19	16:27:32
23,0600	15	16:27:32
23,0600	45	16:26:06
23,0600	37	16:25:02
23,0600	40	16:22:32
23,0400	73	16:22:22
23,0400	73	16:21:42
23,0600	40	16:20:10
23,0600	123	16:20:10
23,0800	33	16:20:02
23,0600	1	16:19:49
23,0200	211	16:18:23
23,0400	69	16:18:23
23,0400	319	16:18:23
23,0600	49	16:18:23
23,0600	50	16:18:23
23,0600	1	16:18:23
23,0600	1	16:18:23
23,0800	33	16:17:32
23,0800	11	16:15:02
23,0800	29	16:15:02
23,0800	41	16:12:52
23,0800	59	16:12:52
23,0800	33	16:12:32
23,0600	20	16:12:09
23,0600	86	16:11:30
23,0600	30	16:11:30
23,0600	3	16:10:40
23,0600	6	16:10:34
23,0600	8	16:10:28
23,0600	5	16:10:28
23,0600	1	16:10:20
23,0600	1	16:10:20
23,0600	2	16:10:16
23,0600	2	16:10:13
23,0600	26	16:10:10
23,0600	1	16:10:09
23,0600	1	16:10:06
23,0600	38	16:10:04
23,0600	45	16:10:02
23,0600	1	16:10:02
23,0800	33	16:10:02
23,0600	1	16:09:55
23,0600	151	16:09:55
23,0600	1	16:09:55
23,0600	1	16:09:55
23,0600	48	16:09:55
23,0600	100	16:09:55
23,0600	48	16:09:55
23,0600	113	16:09:55
23,0600	139	16:09:55
23,0600	50	16:04:32
23,0600	11	16:04:14
23,0600	11	16:04:10
23,0600	11	16:04:09
23,0600	11	16:04:08
23,0600	11	16:04:03
23,1000	34	16:02:32
23,1000	46	16:00:02
23,0400	31	15:58:29
23,0400	131	15:58:29
23,0600	145	15:58:29
23,0600	113	15:58:29
23,0600	50	15:58:29
23,1000	34	15:57:32
23,1200	43	15:55:02
23,1200	50	15:54:55
23,0800	164	15:53:04
23,0800	99	15:53:04
23,0800	62	15:53:04
23,0800	166	15:53:04
23,0800	34	15:52:32
23,0600	11	15:50:38
23,0600	8	15:50:36
23,0600	3	15:50:36
23,0600	56	15:50:28
23,0800	41	15:50:00
23,1000	36	15:47:32
23,1000	138	15:47:32
23,1000	102	15:47:32
23,1000	36	15:45:50
23,0800	10	15:44:40
23,1000	36	15:43:20
23,0800	102	15:41:25
23,1000	34	15:40:50
23,1000	4	15:38:21
23,1000	33	15:38:21
23,1000	37	15:38:20
23,1000	13	15:38:20
23,1000	33	15:36:47
23,1000	43	15:34:17
23,1000	50	15:31:47
23,0800	74	15:29:17
23,0800	73	15:29:17
23,1000	59	15:29:17
23,1000	55	15:26:47
23,1000	22	15:26:47
23,0800	112	15:25:02
23,0800	78	15:25:02
23,0800	34	15:24:39
23,0800	140	15:24:39
23,1000	88	15:24:17
23,0800	1	15:24:16
23,0600	13	15:24:00
23,0600	113	15:24:00
23,0600	62	15:24:00
23,0800	122	15:23:57
23,0800	291	15:23:57
23,0800	87	15:23:57
23,0800	78	15:23:01
23,0600	90	15:22:28
23,0600	322	15:22:28
23,0600	188	15:22:28
23,0600	11	15:22:00
23,0600	11	15:21:59
23,0800	135	15:21:30
23,0800	15	15:21:26
23,0800	1	15:21:26
23,0800	21	15:21:26
23,0800	127	15:21:25
23,0800	173	15:21:25
23,0800	11	15:21:18
23,0800	11	15:21:16
23,1000	190	15:21:03
23,1000	300	15:20:59
23,0800	17	15:20:57
23,0800	138	15:20:57
23,0800	55	15:20:57
23,1200	44	15:20:31
23,1000	1	15:20:31
23,1000	189	15:20:31
23,1200	53	15:18:38
23,1200	84	15:16:08
23,1000	20	15:13:53
23,0800	30	15:13:40
23,0800	104	15:13:40
23,1200	71	15:13:38
23,0800	146	15:13:38
23,1200	107	15:13:28
23,1200	281	15:13:28
23,1200	426	15:13:28
23,1000	322	15:13:27
23,1000	300	15:13:22
23,0600	90	15:13:19
23,1200	74	15:13:17
23,1000	400	15:13:12
23,0800	69	15:13:06
23,0600	388	15:13:06
23,0600	137	15:13:06
23,0600	120	15:13:06
23,0600	80	15:13:06
23,0800	39	15:13:06
23,0800	1	15:13:06
23,0800	42	15:13:06
23,0800	193	15:13:06
23,1200	50	15:11:13
23,1000	203	15:11:03
23,1000	1	15:11:03
23,1200	71	15:10:47
23,1000	9	15:10:16
23,1000	200	15:10:16
23,1000	355	15:09:23
23,1000	250	15:09:10
23,1200	42	15:08:17
23,0800	18	15:08:16
23,0800	65	15:08:16
23,0800	75	15:08:16
23,0800	10	15:08:13
23,1000	335	15:08:10
23,0800	20	15:08:07
23,0800	80	15:08:07
23,0800	50	15:08:07
23,0800	68	15:08:07
23,1000	300	15:08:03
23,0800	100	15:06:20
23,1000	1.587	15:06:20
23,1000	119	15:06:19
23,1000	65	15:06:19
23,1000	229	15:06:19
23,1400	12	15:06:00
23,1200	44	15:06:00
23,1200	37	15:06:00
23,1200	85	15:06:00
23,1200	50	15:06:00
23,1200	12	15:06:00
23,1200	15	15:06:00
23,1200	113	15:06:00
23,1200	128	15:06:00
23,1200	72	15:05:49
23,1200	128	15:05:49
23,1400	12	15:05:49
23,1400	69	15:05:49
23,1400	85	15:03:19
23,1400	46	15:00:49
23,1400	52	15:00:49
23,1400	68	15:00:49
23,1400	137	15:00:49
23,1400	67	15:00:49
23,1400	50	15:00:49
23,1400	140	15:00:45
23,1400	15	15:00:45
23,1200	123	15:00:45
23,1000	93	14:59:21
23,1000	130	14:59:21
23,1200	71	14:59:12
23,1200	160	14:59:12
23,1200	355	14:59:12
23,1000	370	14:59:12
23,1000	130	14:59:12
23,1000	151	14:59:09
23,1000	22	14:59:09
23,1000	116	14:59:09
23,1000	60	14:59:09
23,1000	72	14:59:09
23,1000	100	14:59:09
23,0800	132	14:58:53
23,0800	73	14:58:53
23,0800	20	14:58:53
23,1400	114	14:58:48
23,1400	71	14:58:48
23,1400	2	14:58:48
23,0800	102	14:58:43
23,1200	169	14:58:43
23,1200	181	14:58:43
23,1200	450	14:58:43
23,1000	300	14:58:42
23,1000	79	14:58:38
23,1000	157	14:58:38
23,0600	200	14:58:33
23,0600	75	14:58:32
23,0600	137	14:58:32
23,0600	127	14:58:23
23,0600	33	14:58:23
23,0600	15	14:58:23
23,1200	67	14:58:23
23,1200	331	14:58:23
23,1200	400	14:58:23
23,1000	79	14:58:22
23,1000	350	14:58:21
23,1000	1	14:58:19
23,1000	35	14:58:18
23,0600	136	14:58:18
23,0600	20	14:58:13
23,1200	23	14:58:10
23,1200	140	14:58:10
23,1200	189	14:58:10
23,1000	79	14:58:10
23,1000	400	14:58:10
23,1000	300	14:58:05
23,0600	90	14:58:04
23,1000	300	14:58:02
23,0600	20	14:57:59
23,0600	33	14:57:59
23,1000	140	14:57:58
23,1000	300	14:57:58
23,0400	100	14:57:52
23,0600	132	14:57:52
23,0600	35	14:57:52
23,0600	120	14:57:52
23,0600	49	14:57:52
23,1000	85	14:57:37
23,0600	1	14:57:37
23,0800	21	14:57:37
23,0800	22	14:57:36
23,1000	56	14:57:26
23,1400	36	14:55:56
23,1200	83	14:55:56
23,1200	45	14:55:56
23,1200	1	14:55:56
23,1200	1	14:55:55
23,1400	112	14:55:55
23,1200	6	14:55:53
23,1200	2	14:55:49
23,1200	4	14:55:47
23,1400	64	14:55:44
23,1200	1	14:55:44
23,1200	1	14:55:44
23,1400	90	14:55:43
23,1200	4	14:55:43
23,1400	304	14:55:42
23,1400	52	14:55:42
23,1200	64	14:55:41
23,1200	22	14:55:41
23,1200	80	14:55:41
23,1200	76	14:55:41
23,1200	149	14:55:41
23,1200	133	14:55:40
23,1200	92	14:55:40
23,1000	140	14:55:40
23,1000	235	14:55:40
23,0800	99	14:55:39
23,0800	282	14:55:39
23,0800	100	14:55:39
23,0800	251	14:55:39
23,0800	33	14:55:08
23,0800	4	14:52:38
23,0800	46	14:52:38
23,0800	27	14:52:34
23,0800	101	14:52:34
23,0800	82	14:52:34
23,0800	40	14:52:34
23,0600	71	14:50:38
23,0600	211	14:50:38
23,0800	36	14:50:08
23,0600	3	14:50:08
23,0600	110	14:50:08
23,0600	12	14:50:08
23,0800	36	14:49:22
23,0800	37	14:46:52
23,0800	34	14:44:22
23,0800	45	14:41:52
23,0600	121	14:39:26
23,0800	40	14:39:22
23,0800	46	14:36:52
23,0600	91	14:34:34
23,0600	55	14:34:34
23,0600	254	14:34:34
23,0600	96	14:34:29
23,0800	88	14:34:27
23,0800	53	14:34:27
23,1000	49	14:34:22
23,0800	84	14:34:22
23,0800	39	14:34:22
23,0800	277	14:34:22
23,1000	72	14:32:48
23,1000	71	14:30:18
23,1000	61	14:30:18
23,1000	13	14:30:18
23,1200	55	14:30:18
23,1000	28	14:30:18
23,1000	29	14:30:18
23,1000	21	14:30:18
23,1000	17	14:30:18
23,1000	27	14:30:18
23,1200	3	14:30:02
23,1200	31	14:30:02
23,1200	42	14:30:02
23,1200	85	14:30:02
23,1200	84	14:30:02
23,1600	46	14:29:47
23,1400	32	14:29:46
23,1400	65	14:29:46
23,1400	73	14:29:46
23,1400	41	14:29:46
23,1200	75	14:29:44
23,1200	28	14:29:44
23,1000	306	14:29:44
23,1000	27	14:29:44
23,1000	105	14:29:44
23,1000	33	14:29:44
23,1000	49	14:29:44
23,0800	1	14:29:05
23,0800	1	14:29:05
23,0800	304	14:29:05
23,0800	4	14:29:05
23,0800	307	14:29:05
23,0800	1	14:29:05
23,0800	3	14:29:05
23,0800	254	14:29:05
23,0800	58	14:29:05
23,0800	34	14:28:53
23,0600	104	14:28:25
23,0400	11	14:22:15
23,0400	8	14:19:08
23,0400	3	14:19:08
23,0600	56	14:18:53
23,1000	31	14:17:01
23,1000	4	14:17:01
23,1000	50	14:14:31
23,1000	10	14:14:24
23,1000	17	14:13:30
23,1000	203	14:13:30
23,1000	33	14:12:01
23,0800	41	14:11:30
23,0800	169	14:10:56
23,0800	1	14:10:56
23,1000	1	14:10:25
23,1000	40	14:09:31
23,1000	134	14:07:01
23,1000	39	14:07:01
23,1000	112	14:07:01
23,1000	36	14:07:01
23,1000	2	14:07:01
23,1200	40	14:05:13
23,1000	10	14:05:13
23,1000	1	14:05:06
23,1000	2	14:05:05
23,1000	1	14:05:04
23,1000	52	14:05:03
23,1000	48	14:05:03
23,1000	66	14:05:03
23,1000	205	14:05:03
23,1000	181	14:05:03
23,1000	8	14:05:03
23,1000	198	14:05:03
23,1000	11	14:05:02
23,1000	11	14:05:01
23,1000	11	14:05:00
23,1000	11	14:04:37
23,1200	22	14:02:26
23,1400	40	13:59:56
23,1400	36	13:57:26
23,1600	40	13:54:56
23,1600	36	13:52:26
23,1600	3	13:52:26
23,1600	23	13:51:18
23,1600	25	13:51:18
23,1600	71	13:51:18
23,1200	78	13:51:17
23,1200	135	13:51:17
23,1200	182	13:51:17
23,1200	25	13:51:17
23,1200	61	13:51:17
23,1200	262	13:51:17
23,1200	74	13:51:17
23,1200	103	13:51:17
23,1200	9	13:47:40
23,1200	111	13:47:40
23,1200	1	13:47:40
23,1600	36	13:39:39
23,1600	36	13:37:09
23,1600	80	13:36:22
23,1600	1	13:36:22
23,1600	1	13:35:41
23,1600	101	13:35:41
23,1600	82	13:35:41
23,2000	35	13:34:39
23,2000	50	13:32:09
23,1600	37	13:32:08
23,1600	75	13:32:08
23,1600	1	13:32:08
23,2000	60	13:32:06
23,1800	125	13:32:05
23,1800	230	13:32:05
23,1800	53	13:31:52
23,1800	53	13:29:22
23,1600	68	13:29:22
23,1600	67	13:29:22
23,1800	70	13:29:21
23,1600	1.000	13:29:21
23,1600	500	13:28:14
23,1800	71	13:27:31
23,1800	167	13:27:31
23,1800	33	13:27:09
23,1800	101	13:26:39
23,2000	44	13:24:39
23,1600	230	13:24:39
23,2000	33	13:24:00
23,2200	37	13:21:30
23,2200	2	13:21:29
23,2200	33	13:20:37
23,2200	33	13:18:07
23,2200	37	13:17:09
23,2200	91	13:17:09
23,2200	167	13:16:29
23,2400	49	13:16:28
23,2400	951	13:16:25
23,2400	127	13:16:23
23,2400	1.000	13:16:23
23,2400	1.000	13:16:20
23,2400	69	13:15:38
23,2400	328	13:15:37
23,2600	40	13:15:37
23,2400	69	13:15:37
23,1600	145	13:15:36
23,1800	46	13:15:36
23,2600	60	13:15:35
23,2400	69	13:15:35
23,2400	69	13:15:35
23,2400	263	13:15:34
23,2200	206	13:15:34
23,2600	52	13:15:34
23,2600	39	13:15:34
23,2400	221	13:15:34
23,1600	1.558	13:15:34
23,1600	500	13:15:34
23,1600	250	13:15:34
23,1800	69	13:15:34
23,1800	46	13:15:34
23,1800	195	13:15:34
23,1800	382	13:15:34
23,2600	40	13:14:29
23,1800	118	13:14:29
23,1800	162	13:14:29
23,2600	36	13:14:21
23,2600	43	13:11:51
23,2400	93	13:11:51
23,1800	38	13:11:16
23,2000	69	13:11:16
23,2000	122	13:11:16
23,2000	300	13:11:16
23,2000	97	13:11:16
23,2600	23	13:10:41
23,2600	14	13:10:41
23,2400	75	13:10:41
23,2600	34	13:09:48
23,2600	37	13:07:18
23,2400	91	13:05:38
23,2400	91	13:05:38
23,2000	94	13:05:37
23,2400	91	13:05:36
23,2400	143	13:05:35
23,2400	238	13:05:35
23,2400	237	13:05:35
23,2400	114	13:02:18
23,2400	63	13:02:18
23,2400	50	13:02:18
23,2400	92	12:55:41
23,2000	109	12:54:48
23,2000	64	12:54:48
23,2000	30	12:54:48
23,2400	161	12:51:49
23,2000	87	12:51:49
23,2200	64	12:51:49
23,2200	59	12:51:49
23,2600	35	12:42:52
23,2400	500	12:42:52
23,2400	148	12:32:12
23,2400	300	12:30:26
23,2000	11	12:28:31
23,2000	11	12:28:25
23,2000	11	12:28:23
23,2400	11	12:28:18
23,2600	172	12:28:12
23,2600	8	12:28:12
23,2600	492	12:28:12
23,2600	213	12:28:12
23,2600	52	12:28:12
23,2400	276	12:28:12
23,2400	68	12:28:12
23,2000	170	12:25:19
23,2000	41	12:25:19
23,2000	127	12:25:19
23,2000	373	12:21:29
23,2000	8	12:21:29
23,2000	11	12:21:26
23,2000	11	12:21:25
23,2200	11	12:21:15
23,2200	178	12:21:15
23,2200	82	12:21:15
23,2200	80	12:21:15
23,2200	43	12:21:15
23,2200	59	12:21:15
23,2200	100	12:21:15
23,2400	33	12:20:50
23,2400	63	12:20:50
23,2400	133	12:20:50
23,2600	73	12:10:34
23,2600	53	12:10:34
23,2800	41	12:07:29
23,2800	91	12:07:29
23,2800	97	12:07:29
23,2800	73	12:07:29
23,2800	53	12:07:29
23,3000	19	12:06:06
23,3000	44	12:06:06
23,3000	69	12:06:06
23,3000	12	12:04:26
23,3000	75	12:04:25
23,3200	26	12:01:57
23,3200	25	12:01:55
23,3000	112	12:01:55
23,3000	200	12:01:55
23,3200	131	12:01:26
23,3000	50	12:01:26
23,3000	75	12:01:26
23,3000	315	12:01:26
23,3000	45	12:01:26
23,3000	500	12:01:26
23,2800	10	12:01:25
23,2800	3	12:01:25
23,2800	50	12:00:45
23,2600	16	12:00:45
23,2600	36	12:00:43
23,2600	133	12:00:43
23,2600	67	12:00:43
23,2200	23	11:51:00
23,2200	63	11:51:00
23,2200	43	11:50:32
23,2000	350	11:50:30
23,2200	27	11:48:31
23,2200	54	11:48:30
23,2000	56	11:48:02
23,2000	28	11:47:52
23,2000	50	11:47:52
23,2200	35	11:46:01
23,2200	34	11:46:01
23,2200	242	11:46:01
23,2200	37	11:46:01
23,2600	35	11:46:00
23,2400	82	11:46:00
23,2400	77	11:46:00
23,2400	65	11:46:00
23,2400	210	11:46:00
23,2400	1	11:40:54
23,2400	23	11:40:54
23,2200	1	11:40:54
23,2200	1	11:40:51
23,2200	183	11:40:51
23,2200	500	11:40:51
23,2200	315	11:40:51
23,2200	169	11:40:51
23,2200	16	11:40:51
23,2200	53	11:37:34
23,2000	211	11:37:31
23,2000	198	11:37:31
23,1800	13	11:36:06
23,1800	37	11:36:06
23,2000	1	11:34:01
23,2000	50	11:33:02
23,2000	250	11:33:02
23,2200	1	11:33:02
23,2200	21	11:30:47
23,2200	155	11:30:47
23,2400	1	11:30:45
23,2400	4	11:30:37
23,2400	5	11:30:37
23,2400	5	11:30:35
23,2400	3	11:30:33
23,2600	1	11:30:31
23,2800	11	11:29:23
23,2600	33	11:28:06
23,2600	1	11:28:06
23,2600	41	11:28:06
23,2600	1	11:28:06
23,2600	41	11:25:33
23,2600	1	11:25:33
23,2600	2	11:25:07
23,2600	36	11:25:04
23,2600	1	11:25:04
23,2600	29	11:24:57
23,2600	18	11:24:51
23,2600	48	11:24:47
23,2600	2	11:24:35
23,2600	2	11:24:35
23,2800	56	11:24:34
23,2800	38	11:24:34
23,2800	6	11:24:34
23,2800	144	11:23:03
23,3000	100	11:22:01
23,3000	10	11:22:01
23,3000	120	11:22:01
23,3000	30	11:22:01
23,3000	50	11:22:01
23,3200	46	11:22:01
23,3200	77	11:21:49
23,3200	35	11:21:49
23,3200	20	11:21:49
23,3200	122	11:21:49
23,3400	55	11:21:48
23,3400	118	11:21:48
23,3400	36	11:21:48
23,3600	40	11:21:45
23,3400	100	11:18:44
23,3600	36	11:17:57
23,3800	20	11:14:11
23,3600	380	11:12:36
23,3600	34	11:12:13
23,3600	50	11:08:18
23,3600	33	11:08:18
23,3600	163	11:08:18
23,3600	77	11:08:18
23,3600	55	11:08:18
23,3600	208	11:08:18
23,3800	81	11:07:25
23,3800	91	11:07:25
23,3800	123	11:07:25
23,3800	33	11:06:25
23,3800	200	11:06:25
23,3800	500	11:06:25
23,3600	3	11:06:24
23,3600	697	11:06:22
23,3600	113	11:06:22
23,3600	100	11:06:22
23,3600	240	11:06:22
23,3600	150	11:06:20
23,3600	7	11:06:17
23,3600	103	11:03:43
23,3600	84	11:03:43
23,3400	17	11:03:41
23,3400	37	11:03:15
23,3400	48	11:03:15
23,3200	999	11:03:13
23,3000	5	10:57:36
23,3000	13	10:57:35
23,3000	13	10:57:35
23,3000	7	10:57:35
23,3000	6	10:57:35
23,3000	10	10:57:35
23,3000	12	10:57:35
23,3000	20	10:57:35
23,3000	13	10:57:24
23,3000	8	10:57:24
23,3000	16	10:57:23
23,3000	17	10:57:23
23,3000	10	10:57:23
23,3000	5	10:57:23
23,3000	3	10:57:23
23,3200	1	10:54:22
23,3200	1	10:52:28
23,3200	9	10:52:27
23,3200	10	10:52:25
23,3400	28	10:52:25
23,3400	2	10:52:25
23,3200	1	10:52:24
23,3200	1	10:52:24
23,3200	6	10:52:23
23,3200	1	10:52:22
23,3200	10	10:52:22
23,3200	1	10:52:22
23,3200	2	10:52:20
23,3200	17	10:52:19
23,3200	3	10:52:16
23,3200	4	10:52:16
23,3200	10	10:52:15
23,3200	7	10:52:14
23,3200	7	10:52:14
23,3200	2	10:52:12
23,3200	3	10:52:12
23,3200	4	10:52:11
23,3200	2	10:52:11
23,3200	45	10:52:11
23,3200	93	10:52:10
23,3400	77	10:52:00
23,3400	7	10:52:00
23,3400	13	10:52:00
23,3400	2	10:51:58
23,3400	6	10:51:58
23,3400	1	10:51:57
23,3400	8	10:51:57
23,3400	63	10:51:55
23,3600	33	10:51:25
23,3600	122	10:51:25
23,3600	250	10:51:25
23,3600	11	10:51:25
23,4000	85	10:46:13
23,4000	100	10:46:13
23,3800	15	10:46:13
23,3800	33	10:45:50
23,3800	1	10:45:47
23,3800	41	10:45:47
23,3800	10	10:45:47
23,4000	50	10:45:25
23,4000	47	10:44:28
23,4000	50	10:42:42
23,4000	29	10:42:42
23,4400	100	10:42:00
23,4200	85	10:41:39
23,4000	12	10:41:30
23,4000	100	10:41:30
23,4400	11	10:40:26
23,4000	7	10:39:28
23,4000	70	10:38:59
23,4000	73	10:38:54
23,4000	500	10:38:54
23,4000	27	10:38:54
23,3800	1	10:38:33
23,3800	37	10:38:32
23,3800	43	10:38:31
23,3800	100	10:38:31
23,3800	4	10:37:54
23,3800	150	10:37:54
23,3600	27	10:37:52
23,3400	33	10:37:43
23,3400	26	10:37:42
23,3400	100	10:37:27
23,3200	2	10:36:32
23,3200	34	10:36:19
23,3200	112	10:36:19
23,3200	56	10:36:19
23,3200	46	10:36:19
23,3400	36	10:35:00
23,3400	46	10:32:33
23,3400	100	10:32:33
23,4000	5	10:29:59

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%