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

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
23,4000	56	17:14:04
23,4000	56	17:13:03
23,4000	106	17:10:11
23,4000	522	17:10:11
23,4000	106	17:10:11
23,4000	635	17:10:11
23,4000	131	17:10:11
23,4000	40	17:10:11
23,4000	50	17:10:11
23,4000	170	17:10:11
23,4000	280	17:10:11
23,4000	6	17:10:11
23,4000	4	17:10:11
23,4000	10	17:10:11
23,4000	1.000	17:10:11
23,4000	50	17:10:11
23,4000	500	17:10:11
23,4000	613	17:10:11
23,4000	387	17:10:11
23,4000	10	17:10:11
23,4000	385	17:10:11
23,4000	486	17:10:11
23,4000	129	17:10:11
23,4000	358	17:10:11
23,4000	676	17:10:11
23,4000	784	17:10:11
23,4000	349	17:10:11
23,4000	5	17:10:11
23,4000	1.000	17:10:11
23,4000	800	17:10:11
23,4000	500	17:10:11
23,4000	2	17:10:11
23,4000	500	17:10:11
23,4000	115	17:10:11
23,4000	150	17:10:11
23,4000	569	17:10:11
23,4000	141	17:10:11
23,4000	150	17:10:11
23,4000	719	17:10:11
23,4000	281	17:10:11
23,4000	300	17:10:11
23,4000	2.000	17:10:11
23,4000	154	17:10:11
23,4000	44	17:10:11
23,4000	327	17:10:11
23,4000	1.189	17:10:11
23,4000	470	17:10:11
23,4000	235	17:10:11
23,4000	28	17:10:11
23,4000	146	17:10:11
23,4000	246	17:10:11
23,4000	485	17:10:11
23,4000	562	17:10:11
23,4000	283	17:10:11
23,4000	213	17:10:11
23,4000	19	17:10:11
23,4000	12	17:10:11
23,4000	190	17:10:11
23,4000	85	17:10:11
23,4000	58	17:10:11
23,4000	34	17:10:11
23,4000	12	17:10:11
23,4000	1.000	17:10:11
23,4000	250	17:10:11
23,4000	250	17:10:11
23,4000	213	17:10:11
23,4000	868	17:10:11
23,4000	220	17:10:11
23,4000	11.662	17:10:11
23,4000	102	17:10:11
23,4000	33	17:10:11
23,4000	85	17:10:11
23,4000	2	17:10:11
23,2600	39	17:00:06
23,3200	32	16:59:50
23,3200	54	16:58:59
23,3200	212	16:58:59
23,3200	692	16:58:55
23,3200	144	16:58:55
23,3200	164	16:58:55
23,3200	35	16:58:50
23,3200	15	16:58:50
23,3200	66	16:58:50
23,3200	24	16:58:50
23,3400	99	16:58:45
23,3400	99	16:58:30
23,3400	233	16:58:30
23,3400	49	16:58:28
23,3400	2	16:58:27
23,3400	70	16:58:27
23,3400	66	16:58:27
23,3400	12	16:58:27
23,3600	3	16:58:23
23,3600	1.000	16:58:23
23,3600	177	16:58:23
23,3200	10	16:58:18
23,3400	11	16:58:18
23,3400	79	16:58:18
23,3600	1	16:58:15
23,3600	1	16:58:15
23,3200	56	16:57:54
23,3000	170	16:57:17
23,3000	55	16:57:17
23,3400	317	16:57:15
23,3400	1.000	16:57:15
23,3400	421	16:57:15
23,3400	164	16:56:47
23,3400	171	16:56:47
23,3400	15	16:56:47
23,3400	149	16:56:47
23,3400	80	16:56:47
23,3600	73	16:56:32
23,3600	67	16:56:32
23,3400	79	16:56:02
23,3400	138	16:55:57
23,3400	130	16:55:54
23,3400	17	16:55:54
23,3400	841	16:55:54
23,3400	12	16:55:54
23,3600	73	16:55:32
23,3600	99	16:55:32
23,3400	859	16:55:29
23,3200	151	16:55:27
23,3200	76	16:55:27
23,3200	147	16:55:27
23,3200	73	16:54:57
23,3200	25	16:54:57
23,3400	66	16:54:44
23,3200	80	16:54:41
23,3200	934	16:54:41
23,3200	66	16:54:41
23,3400	73	16:54:36
23,3400	1	16:54:36
23,3400	1	16:54:36
23,3600	9	16:53:55
23,3400	93	16:53:55
23,3400	159	16:53:55
23,3400	163	16:53:55
23,3400	184	16:53:55
23,3400	19	16:53:51
23,3400	701	16:53:51
23,3400	26	16:53:51
23,3400	70	16:53:51
23,3600	136	16:53:47
23,3600	80	16:53:47
23,3600	12	16:53:47
23,3600	104	16:53:47
23,3600	46	16:53:47
23,3600	27	16:53:47
23,3400	100	16:53:47
23,3600	73	16:53:45
23,3600	500	16:53:45
23,3400	113	16:53:40
23,3400	26	16:53:40
23,3400	237	16:53:40
23,3400	200	16:53:39
23,3400	1.000	16:53:39
23,3400	87	16:53:39
23,3400	450	16:53:39
23,3400	500	16:53:39
23,3400	50	16:53:39
23,3000	122	16:53:07
23,3000	7	16:53:03
23,3000	536	16:53:03
23,3000	362	16:53:03
23,3000	102	16:53:03
23,3200	47	16:52:54
23,3200	10	16:52:54
23,3200	199	16:52:54
23,3200	500	16:52:54
23,3200	3	16:52:54
23,3200	140	16:52:54
23,3200	150	16:52:54
23,3200	150	16:52:54
23,3200	99	16:52:54
23,3000	113	16:52:54
23,3000	150	16:52:54
23,3000	300	16:52:54
23,3000	150	16:52:54
23,3000	208	16:52:54
23,3000	322	16:52:54
23,3000	79	16:51:26
23,2800	200	16:51:25
23,3000	531	16:51:15
23,3000	68	16:51:15
23,3000	100	16:51:06
23,3000	132	16:50:55
23,3200	67	16:50:53
23,2800	59	16:50:40
23,2800	86	16:50:40
23,2800	10	16:50:40
23,2800	50	16:50:37
23,3000	1.000	16:50:35
23,3000	44	16:50:35
23,2800	100	16:50:34
23,3000	92	16:50:20
23,2800	59	16:50:20
23,2800	104	16:50:20
23,2800	125	16:50:08
23,3000	364	16:50:06
23,2800	169	16:50:05
23,2800	27	16:50:05
23,2800	473	16:50:05
23,2800	1.691	16:50:05
23,2800	112	16:50:05
23,2800	125	16:50:05
23,2800	450	16:50:05
23,2800	500	16:50:05
23,2800	92	16:50:05
23,2800	73	16:50:05
23,2600	124	16:50:05
23,2800	79	16:50:00
23,2600	1	16:50:00
23,2600	8	16:49:44
23,2600	104	16:49:44
23,2600	1	16:49:44
23,2600	10	16:49:09
23,2600	200	16:48:45
23,2600	109	16:48:45
23,2400	110	16:48:25
23,2400	177	16:48:25
23,2400	170	16:48:25
23,2200	74	16:48:17
23,2200	86	16:48:17
23,2200	73	16:48:03
23,2400	146	16:48:02
23,2200	206	16:48:02
23,2200	91	16:48:02
23,2600	223	16:48:01
23,2600	246	16:48:01
23,2800	25	16:48:01
23,2600	252	16:48:00
23,2600	266	16:48:00
23,2600	111	16:48:00
23,2600	41	16:48:00
23,2600	86	16:48:00
23,2800	130	16:48:00
23,2800	101	16:48:00
23,2800	28	16:48:00
23,2800	500	16:48:00
23,2800	228	16:48:00
23,2800	259	16:48:00
23,2800	64	16:48:00
23,2800	75	16:48:00
23,2800	94	16:48:00
23,2800	50	16:48:00
23,2800	450	16:48:00
23,3000	146	16:47:40
23,3000	291	16:47:39
23,3000	63	16:47:39
23,3000	2	16:47:37
23,3000	1	16:47:32
23,3000	31	16:47:32
23,3000	66	16:47:27
23,3000	88	16:47:27
23,3000	23	16:47:27
23,3000	5	16:47:27
23,3000	286	16:47:27
23,3200	84	16:47:26
23,3200	3	16:47:26
23,3000	206	16:47:26
23,3000	39	16:47:26
23,3000	180	16:47:26
23,3000	30	16:47:26
23,3000	30	16:47:22
23,3000	95	16:47:22
23,3000	100	16:47:22
23,3000	245	16:47:22
23,3000	200	16:47:20
23,3000	55	16:47:20
23,3000	200	16:47:20
23,3000	200	16:47:20
23,2800	1	16:47:12
23,2800	1	16:47:12
23,2800	118	16:47:12
23,2800	98	16:47:12
23,2800	282	16:47:12
23,2800	1	16:47:07
23,2800	77	16:47:07
23,2800	19	16:47:07
23,2800	14	16:47:07
23,2800	10	16:47:07
23,2800	10	16:47:07
23,2800	194	16:47:07
23,2800	226	16:47:07
23,2800	80	16:47:07
23,2800	690	16:47:07
23,2800	324	16:47:05
23,2600	2	16:47:04
23,2600	34	16:47:04
23,2600	293	16:47:04
23,2600	179	16:47:04
23,2600	355	16:47:04
23,2600	394	16:47:04
23,2600	106	16:46:41
23,2600	2	16:46:41
23,2600	5	16:46:41
23,2600	87	16:46:41
23,2600	113	16:46:40
23,2600	200	16:46:40
23,2400	119	16:46:29
23,2400	1	16:46:29
23,2400	1	16:46:29
23,2400	102	16:46:29
23,2400	1	16:46:29
23,2400	9	16:46:29
23,2400	57	16:46:29
23,2400	100	16:46:29
23,2400	824	16:46:29
23,2400	176	16:46:24
23,2400	146	16:46:24
23,2400	4	16:46:24
23,2400	104	16:46:24
23,2200	34	16:46:07
23,2200	305	16:46:07
23,2200	1.000	16:46:07
23,2200	1	16:46:07
23,2200	112	16:46:07
23,2200	93	16:46:07
23,2200	90	16:46:07
23,2000	29	16:45:29
23,2000	21	16:45:29
23,2200	50	16:45:20
23,2200	150	16:45:20
23,2200	74	16:44:49
23,2000	206	16:44:23
23,2000	194	16:44:23
23,2000	11	16:43:55
23,2000	2	16:43:45
23,2000	1	16:43:42
23,2000	192	16:43:41
23,2000	2	16:43:40
23,2000	3	16:43:39
23,2000	74	16:43:39
23,2000	42	16:43:39
23,2000	3	16:43:34
23,2000	1	16:43:32
23,2000	39	16:43:31
23,2000	241	16:43:31
23,2000	352	16:43:31
23,2000	86	16:43:31
23,2000	21	16:43:31
23,2000	2	16:43:19
23,2000	2	16:43:17
23,2000	1	16:43:15
23,2000	2	16:43:15
23,2000	1	16:43:14
23,2000	1	16:43:13
23,2000	2	16:43:12
23,2000	6	16:43:10
23,2000	3	16:43:07
23,2000	1	16:43:04
23,2000	1	16:43:02
23,2000	1	16:43:01
23,2000	92	16:43:01
23,2000	86	16:43:01
23,2000	222	16:43:01
23,2000	239	16:42:52
23,2000	115	16:42:51
23,2000	26	16:42:51
23,2000	41	16:42:47
23,2000	5	16:42:46
23,2000	640	16:42:46
23,2000	786	16:42:46
23,2000	72	16:42:46
23,2000	25	16:42:46
23,2000	1	16:42:42
23,2000	45	16:42:39
23,2200	92	16:42:24
23,2000	458	16:42:24
23,2000	994	16:42:24
23,2000	48	16:42:24
23,2200	67	16:41:35
23,2200	117	16:41:35
23,2200	29	16:41:34
23,2200	66	16:41:34
23,2200	33	16:41:34
23,2200	167	16:41:34
23,2200	200	16:41:33
23,2200	200	16:41:32
23,2200	101	16:41:31
23,2200	99	16:41:31
23,2200	200	16:41:31
23,2200	200	16:41:30
23,2200	1	16:41:30
23,2200	2	16:41:24
23,2200	85	16:41:24
23,2200	109	16:41:24
23,2200	7	16:41:24
23,2200	92	16:41:24
23,2200	178	16:40:53
23,2000	198	16:40:45
23,2000	173	16:40:45
23,2000	105	16:40:45
23,2000	136	16:40:45
23,2000	67	16:40:45
23,2000	250	16:40:45
23,2000	71	16:40:45
23,2200	92	16:39:42
23,2200	71	16:39:41
23,2200	99	16:39:41
23,2200	100	16:39:41
23,2400	51	16:39:39
23,2400	112	16:39:39
23,2400	2	16:39:39
23,2400	28	16:39:39
23,2400	72	16:39:38
23,2400	100	16:39:38
23,2200	1	16:39:30
23,2200	4	16:39:30
23,2200	145	16:39:30
23,2200	272	16:39:30
23,2200	40	16:39:30
23,2200	5	16:39:30
23,2200	28	16:39:30
23,2200	112	16:39:23
23,2200	99	16:39:22
23,2200	105	16:39:22
23,2200	67	16:39:22
23,2000	229	16:39:19
23,2000	71	16:39:19
23,2000	11	16:39:15
23,2000	1	16:39:11
23,2000	303	16:39:10
23,2000	78	16:39:10
23,2000	300	16:39:10
23,2000	363	16:39:10
23,1800	42	16:38:37
23,1800	68	16:38:37
23,1800	119	16:38:37
23,2000	66	16:38:04
23,2000	64	16:37:45
23,2000	1	16:37:45
23,2000	45	16:37:45
23,2000	500	16:37:45
23,2000	87	16:37:45
23,2000	269	16:37:45
23,2000	13	16:34:29
23,2000	73	16:34:29
23,2000	12	16:34:25
23,2000	34	16:34:25
23,2000	28	16:34:25
23,2000	98	16:34:25
23,2000	103	16:34:25
23,2000	135	16:34:22
23,2200	13	16:34:21
23,2200	100	16:34:21
23,2000	84	16:34:21
23,2000	149	16:34:19
23,2000	22	16:34:19
23,2000	1.701	16:34:19
23,2000	299	16:34:18
23,2000	161	16:34:18
23,2000	114	16:34:18
23,2000	1.000	16:34:18
23,2000	300	16:34:18
23,1800	1	16:34:16
23,1800	30	16:34:12
23,1800	267	16:34:11
23,1800	233	16:34:11
23,1800	66	16:33:06
23,1800	1	16:33:06
23,1800	11	16:33:06
23,1800	61	16:33:06
23,1600	39	16:32:55
23,1600	1	16:32:55
23,1600	1	16:32:55
23,1600	1	16:32:55
23,1600	1	16:32:55
23,1600	46	16:32:55
23,1600	140	16:32:55
23,1800	439	16:29:07
23,1800	434	16:29:07
23,1600	500	16:29:07
23,1600	94	16:29:07
23,1600	201	16:29:07
23,1600	332	16:29:07
23,1600	5	16:28:33
23,1600	56	16:27:52
23,1600	107	16:27:52
23,1600	38	16:27:43
23,1600	462	16:27:43
23,1800	108	16:27:39
23,1800	86	16:27:39
23,1800	89	16:27:39
23,1800	138	16:27:39
23,1800	38	16:27:35
23,1800	72	16:27:35
23,1800	50	16:27:35
23,1800	378	16:27:35
23,1800	500	16:27:35
23,1800	364	16:27:35
23,1800	500	16:27:35
23,1800	258	16:27:34
23,1800	242	16:27:34
23,1800	258	16:27:34
23,1800	242	16:27:34
23,1800	58	16:27:33
23,1600	350	16:27:33
23,1600	82	16:27:33
23,1600	10	16:27:33
23,1600	10	16:27:27
23,1600	35	16:27:27
23,1600	100	16:27:27
23,1600	10	16:27:27
23,1600	100	16:27:27
23,1600	245	16:27:27
23,1400	112	16:27:25
23,1400	67	16:27:25
23,1400	11	16:27:25
23,1400	64	16:27:25
23,1400	41	16:27:25
23,1400	132	16:27:25
23,1400	73	16:27:24
23,1400	312	16:27:24
23,1400	115	16:27:24
23,1400	185	16:24:14
23,1400	67	16:24:14
23,1400	475	16:24:14
23,1400	77	16:24:14
23,1000	5	16:23:16
23,1000	203	16:23:16
23,1000	13	16:22:00
23,1000	170	16:22:00
23,1000	67	16:22:00
23,1200	1	16:21:40
23,1200	99	16:21:40
23,1200	127	16:21:40
23,1000	53	16:19:22
23,1000	39	16:19:22
23,1000	151	16:19:22
23,1000	154	16:19:22
23,1000	25	16:19:22
23,0800	22	16:18:11
23,1000	95	16:18:04
23,1000	20	16:17:53
23,1000	63	16:17:53
23,1000	300	16:16:59
23,0800	59	16:16:53
23,1000	1	16:16:50
23,1000	1	16:16:50
23,1000	157	16:16:50
23,1000	1	16:16:50
23,1000	1	16:16:50
23,1000	37	16:16:50
23,1000	151	16:16:50
23,1000	149	16:16:50
23,1000	1.846	16:16:50
23,1200	1	16:07:33
23,1200	1	16:07:33
23,1200	128	16:07:33
23,1200	1	16:07:33
23,1200	3	16:07:31
23,1200	211	16:07:31
23,1200	107	16:07:31
23,1400	64	16:06:39
23,1400	65	16:06:39
23,1200	234	16:06:38
23,1200	56	16:06:38
23,1200	71	16:06:38
23,1200	91	16:06:38
23,1200	8	16:06:38
23,1200	223	16:06:38
23,1200	51	16:06:31
23,1200	85	16:06:31
23,1200	1	16:06:24
23,1200	129	16:06:24
23,1200	7	16:06:24
23,1200	114	16:06:05
23,1200	20	16:06:05
23,1200	430	16:05:55
23,1000	60	16:05:48
23,1200	1	16:04:53
23,1200	1	16:04:52
23,1200	133	16:04:52
23,1200	1	16:04:48
23,1200	2	16:04:48
23,1200	117	16:04:48
23,1200	98	16:04:48
23,1200	112	16:04:39
23,1000	11	16:02:56
23,1200	1	16:02:50
23,1200	1	16:02:50
23,1200	1	16:02:50
23,1200	1	16:02:50
23,1200	171	16:02:50
23,1200	56	16:02:50
23,1200	80	16:02:50
23,1200	62	16:02:50
23,1200	264	16:02:50
23,1200	64	16:02:50
23,1200	61	16:02:50
23,1200	95	16:02:50
23,1000	22	16:02:49
23,1200	50	16:01:55
23,1000	61	16:00:27
23,1200	96	15:59:56
23,1200	26	15:59:56
23,1200	1	15:59:54
23,1200	26	15:59:54
23,1200	1	15:59:54
23,1200	95	15:59:54
23,1200	4	15:59:54
23,1200	102	15:59:54
23,1200	92	15:59:54
23,1200	37	15:59:54
23,1200	274	15:59:47
23,1200	126	15:59:47
23,1200	58	15:56:51
23,1200	5	15:54:54
23,1200	61	15:50:42
23,1400	95	15:49:44
23,1400	70	15:49:38
23,1400	1	15:49:38
23,1400	1	15:49:38
23,1400	1	15:49:38
23,1400	2	15:49:02
23,1400	60	15:49:02
23,1400	85	15:49:02
23,1400	131	15:49:02
23,1600	11	15:47:50
23,1400	105	15:47:28
23,1400	214	15:47:27
23,1600	11	15:46:57
23,1600	11	15:46:56
23,1600	22	15:38:47
23,1600	90	15:38:47
23,1600	210	15:37:51
23,1600	49	15:37:47
23,1600	79	15:37:47
23,1600	36	15:37:47
23,1600	128	15:37:46
23,1600	172	15:37:46
23,1800	5	15:33:42
23,1600	100	15:28:24
23,1600	36	15:27:46
23,1600	50	15:27:46
23,1600	11	15:26:49
23,1600	6	15:26:48
23,1600	5	15:26:48
23,1600	11	15:26:48
23,1600	11	15:26:42
23,1600	109	15:26:42
23,1800	71	15:26:33
23,1800	2	15:26:32
23,1800	412	15:26:26
23,1800	2	15:26:25
23,1800	1	15:26:25
23,1800	12	15:26:17
23,1800	104	15:26:17
23,1800	1	15:26:17
23,1800	3	15:26:12
23,1800	86	15:26:12
23,1800	132	15:26:11
23,1800	282	15:26:11
23,2000	25	15:25:44
23,2000	131	15:25:44
23,2000	93	15:23:05
23,2000	279	15:23:05
23,2000	128	15:23:05
23,2000	11	15:22:59
23,2000	312	15:22:59
23,2000	70	15:22:59
23,2000	66	15:22:59
23,2000	41	15:22:59
23,2000	34	15:22:57
23,2000	292	15:22:57
23,2000	156	15:22:57
23,2000	18	15:22:57
23,1600	120	15:18:40
23,2000	49	15:14:42
23,2000	82	15:14:42
23,2000	20	15:14:42
23,1600	108	15:14:18
23,1600	47	15:14:16
23,1600	67	15:14:16
23,2000	190	15:14:16
23,2000	90	15:12:15
23,2000	200	15:04:54
23,1600	66	14:59:05
23,1600	14	14:54:58
23,1600	215	14:54:58
23,1800	43	14:54:56
23,1800	16	14:47:24
23,1800	110	14:47:24
23,2000	1	14:38:55
23,2000	21	14:38:30
23,2000	29	14:38:30
23,2000	30	14:38:30
23,2000	71	14:38:30
23,2200	65	14:34:32
23,2000	108	14:26:47
23,2000	1	14:26:47
23,2200	83	14:24:48
23,2200	116	14:24:48
23,2200	135	14:24:48
23,2200	100	14:24:47
23,2000	91	14:19:58
23,2000	263	14:19:58
23,2000	90	14:19:58
23,2000	670	14:19:58
23,2000	1	14:19:58
23,2200	265	14:16:54
23,2200	246	14:16:54
23,2200	25	14:16:46
23,2200	46	14:16:46
23,2200	146	14:16:46
23,2200	6	14:16:46
23,2200	69	14:16:46
23,2200	97	14:16:46
23,2200	199	14:16:46
23,2200	107	14:15:51
23,2200	79	14:15:51
23,2200	18	14:15:51
23,2200	69	14:15:48
23,2200	15	14:15:48
23,2200	69	14:15:48
23,2200	10	14:15:48
23,2200	20	14:15:39
23,2200	79	14:15:39
23,2200	1	14:15:39
23,2200	187	14:15:39
23,2200	812	14:15:38
23,2200	111	14:15:38
23,2200	516	14:15:38
23,2200	84	14:14:30
23,2400	206	14:14:19
23,2400	198	14:14:08
23,2400	83	14:13:59
23,2600	11	14:13:49
23,2400	13	14:13:05
23,2400	135	14:13:05
23,2400	69	14:13:02
23,2400	49	14:13:00
23,2400	1	14:13:00
23,2400	50	14:13:00
23,2400	222	14:13:00
23,2400	2	14:13:00
23,2400	104	14:13:00
23,2400	45	14:13:00
23,2400	79	14:13:00
23,2400	66	14:13:00
23,2400	7	14:13:00
23,2400	218	14:13:00
23,2400	63	14:13:00
23,2400	61	14:13:00
23,2400	65	14:13:00
23,2400	4	14:13:00
23,2400	79	14:12:53
23,2400	28	14:12:53
23,2400	203	14:12:53
23,2400	192	14:12:53
23,2400	406	14:12:53
23,2400	11	14:12:53
23,2400	83	13:55:03
23,2400	92	13:54:55
23,2400	82	13:53:57
23,2400	20	13:53:57
23,2400	72	13:53:30
23,2400	88	13:52:30
23,2400	120	13:52:24
23,2400	500	13:52:23
23,2400	285	13:52:13
23,2600	114	13:52:09
23,2600	56	13:52:09
23,2600	96	13:52:08
23,2600	115	13:52:08
23,2600	69	13:52:08
23,2600	64	13:52:08
23,2600	107	13:52:08
23,2600	93	13:52:08
23,2600	274	13:52:08
23,2600	500	13:52:08
23,2600	500	13:52:08
23,2400	152	13:51:30
23,2400	173	13:43:29
23,2400	1	13:43:01
23,2400	112	13:43:01
23,2400	15	13:43:01
23,2400	120	13:43:01
23,2400	89	13:43:01
23,2400	89	13:42:59
23,2400	210	13:42:29
23,2400	41	13:42:29
23,2600	41	13:41:37
23,2600	61	13:41:37
23,2600	109	13:41:37
23,2600	891	13:41:36
23,2600	99	13:41:36
23,2600	178	13:41:36
23,2800	100	13:41:36
23,2600	217	13:41:33
23,2600	40	13:41:33
23,2600	201	13:41:33
23,2600	150	13:41:33
23,2600	150	13:41:33
23,2600	64	13:41:33
23,2600	86	13:41:33
23,2600	92	13:41:33
23,2600	408	13:41:33
23,2600	200	13:41:33
23,2400	256	13:41:19
23,2400	161	13:41:19
23,2400	76	13:41:19
23,2400	74	13:41:19
23,2400	500	13:41:19
23,2400	200	13:41:19
23,2400	26	13:41:19
23,2400	124	13:41:17
23,2400	200	13:41:17
23,2200	19	13:41:16
23,2200	99	13:41:16
23,2200	1	13:41:14
23,2200	2	13:41:14
23,2200	211	13:41:14
23,2200	1	13:41:14
23,2200	2	13:41:13
23,2200	281	13:41:13
23,2200	167	13:41:13
23,2200	112	13:41:13
23,2200	81	13:41:13
23,2200	240	13:41:13
23,2200	260	13:41:12
23,2200	400	13:41:12
23,2000	126	13:40:51
23,2000	31	13:40:10
23,2000	469	13:40:10
23,2200	257	13:39:46
23,2200	284	13:39:45
23,2200	136	13:39:45
23,2200	80	13:39:45
23,2000	797	13:39:36
23,2000	141	13:39:36
23,2000	62	13:39:36
23,2200	1	13:39:06
23,2200	75	13:37:37
23,2200	16	13:37:37
23,2200	149	13:37:36
23,2200	155	13:37:36
23,2200	306	13:36:54
23,2200	94	13:36:54
23,2200	176	13:36:48
23,2200	68	13:36:48
23,2200	59	13:36:48
23,2200	266	13:36:48
23,2200	74	13:36:48
23,2200	100	13:36:48
23,2200	72	13:36:48
23,2200	459	13:35:46
23,2200	66	13:35:46
23,2200	155	13:35:46
23,2200	37	13:35:46
23,2200	240	13:35:46
23,2200	500	13:35:46
23,2200	66	13:35:46
23,2200	199	13:35:46
23,2000	66	13:35:46
23,2000	37	13:33:43
23,2000	136	13:33:43
23,2000	113	13:33:43
23,2000	59	13:33:43
23,2000	70	13:33:40
23,2000	106	13:33:04
23,2000	15	13:32:41
23,2000	150	13:32:32
23,2000	100	13:32:25
23,2000	29	13:31:29
23,2000	134	13:31:29
23,2000	120	13:31:29
23,2000	62	13:31:24
23,2000	124	13:31:24
23,2000	125	13:31:24
23,2000	31	13:31:20
23,2000	129	13:31:20
23,2000	122	13:31:20
23,2000	129	13:31:20
23,2000	400	13:31:20
23,2000	71	13:31:12
23,2000	69	13:31:12
23,2000	49	13:31:12
23,2000	200	13:31:12
23,2000	69	13:24:44
23,1800	102	13:23:05
23,2000	80	13:23:04
23,2000	165	13:22:49
23,2000	164	13:22:49
23,2000	172	13:22:49
23,2000	167	13:22:49
23,2000	152	13:22:49
23,2000	113	13:22:42
23,2000	67	13:22:42
23,1800	96	13:18:01
23,1800	36	13:18:01
23,1800	68	13:17:56
23,1800	932	13:17:56
23,2000	113	13:14:33
23,2000	24	13:14:33
23,2000	50	13:14:33
23,2000	70	13:14:08
23,2000	37	13:13:56
23,2000	29	13:13:55
23,2000	1	13:13:55
23,2000	1	13:13:54
23,2000	160	13:13:54
23,2000	49	13:13:40
23,2000	70	13:13:40
23,2000	146	13:13:40
23,2000	130	13:09:58
23,2000	174	13:09:57
23,2200	7	13:04:31
23,2000	93	13:04:31
23,2000	26	13:04:30
23,2000	121	13:04:30
23,2000	142	13:04:10
23,2000	1	13:04:05
23,2000	68	13:04:05
23,2000	14	13:04:05
23,2000	99	13:04:05
23,2000	10	13:04:05
23,2000	70	13:04:05
23,2000	68	13:04:05
23,2000	82	13:04:05
23,2000	39	13:04:05
23,2000	205	13:04:05
23,2000	224	13:04:04
23,2000	71	13:04:04
23,2000	250	13:04:04
23,2000	1.679	13:04:04
23,1800	68	13:02:57
23,1800	144	13:02:47
23,1800	500	13:02:47
23,1800	72	12:58:04
23,1800	80	12:57:24
23,1800	1	12:55:59
23,1800	1	12:55:58
23,1800	108	12:55:58
23,1800	1	12:55:58
23,1800	97	12:55:56
23,1800	249	12:55:08
23,1800	12	12:55:08
23,1800	10	12:54:55
23,1800	69	12:54:55
23,1800	47	12:54:48
23,1800	209	12:54:48
23,2000	1.000	12:54:48
23,1800	1	12:54:00
23,1800	86	12:53:59
23,1800	2	12:53:55
23,1800	197	12:53:55
23,1800	20	12:53:55
23,1800	18	12:53:53
23,1800	189	12:53:53
23,1800	132	12:53:53
23,1800	88	12:53:50
23,1800	3	12:53:50
23,1800	223	12:53:50
23,1800	74	12:53:50
23,1800	84	12:53:50
23,1800	66	12:53:50
23,1800	15	12:53:25
23,1800	60	12:53:25
23,1800	150	12:51:24
23,1800	142	12:51:21
23,1800	34	12:51:21
23,1800	55	12:51:21
23,1800	23	12:51:21
23,1800	71	12:51:21
23,1800	65	12:51:21
23,1800	79	12:51:21
23,1800	43	12:51:21
23,1800	37	12:51:21
23,1800	451	12:51:21
23,1600	500	12:51:17
23,1800	11	12:48:38
23,1600	1	12:36:51
23,1600	100	12:36:51
23,1600	5	12:36:51
23,1600	403	12:36:51
23,1800	38	12:36:51
23,1800	63	12:36:51
23,1600	66	12:36:51
23,1600	73	12:36:51
23,1600	62	12:36:51
23,1600	51	12:36:51
23,1600	66	12:36:51
23,1600	189	12:36:51
23,1600	500	12:36:51
23,1200	36	12:35:01
23,1200	43	12:35:01
23,1400	121	12:35:01
23,1400	100	12:35:01
23,1200	61	12:28:43
23,1200	84	12:28:10
23,1200	85	12:28:10
23,1200	126	12:27:33
23,1200	11	12:27:33
23,1400	10	12:27:18
23,1400	10	12:27:18
23,1400	1	12:27:18
23,1400	69	12:27:18
23,1400	410	12:27:18
23,1400	90	12:25:27
23,1600	81	12:25:27
23,1600	1	12:25:27
23,1600	43	12:25:27
23,1600	206	12:25:26
23,1600	62	12:25:26
23,1800	2	12:25:24
23,1800	111	12:25:24
23,1800	1	12:25:24
23,1800	3	12:25:24
23,1800	297	12:25:23
23,2000	2.000	12:25:23
23,2000	321	12:25:23
23,2200	43	12:25:00
23,2200	91	12:25:00
23,2200	160	12:25:00
23,2200	80	12:23:32
23,2200	10	12:23:16
23,2200	57	12:23:16
23,2200	3	12:17:13
23,2200	73	12:17:13
23,2200	336	12:17:13
23,2200	148	12:17:09
23,2200	27	12:17:09
23,2200	223	12:17:09
23,2200	32	12:17:05
23,2200	68	12:17:05
23,2200	62	12:17:05
23,2200	43	12:17:05
23,2200	200	12:17:05
23,2000	1	12:17:04
23,2000	54	12:17:02
23,2000	62	12:17:02
23,2000	11	12:17:02
23,2000	64	12:17:02
23,2000	119	12:17:01
23,2000	7	12:17:01
23,2000	20	12:17:00
23,2000	169	12:17:00
23,2000	91	12:17:00
23,2000	131	12:17:00
23,2000	169	12:16:58
23,2000	136	12:16:58
23,2000	64	12:16:47
23,2000	200	12:16:47
23,2000	412	12:16:47
23,1800	40	12:16:47
23,1800	61	12:16:47
23,1800	41	12:16:47
23,1800	65	12:16:47
23,1800	208	12:16:47
23,1800	37	12:16:47
23,1800	64	12:16:47
23,1800	60	12:16:47
23,1800	250	12:16:47
23,1800	498	12:16:47
23,1600	108	12:11:34
23,1600	67	12:10:55
23,1600	70	12:04:55
23,1600	1	12:04:55
23,1600	77	12:04:44
23,1600	1	12:04:44
23,1600	27	12:04:44
23,1600	94	12:04:44
23,1600	70	12:04:44
23,1600	93	12:04:44
23,1600	23	12:01:08
23,1600	75	12:00:44
23,1600	78	11:58:12
23,1400	199	11:57:48
23,1200	113	11:57:44
23,1600	4	11:57:43
23,1600	186	11:57:43
23,1600	55	11:57:43
23,1600	33	11:57:43
23,1600	696	11:57:43
23,1800	2	11:57:01
23,1600	67	11:54:16
23,1600	70	11:54:16
23,1600	67	11:54:16
23,1600	100	11:54:16
23,1400	11	11:52:52
23,1400	9	11:52:52
23,1400	104	11:52:43
23,1400	150	11:52:43
23,1400	26	11:52:43
23,1400	100	11:52:43
23,1600	50	11:51:24
23,1600	23	11:51:24
23,1600	127	11:49:44
23,1600	35	11:49:23
23,1600	47	11:49:23
23,1600	1.000	11:49:23
23,1600	219	11:49:23
23,1400	1	11:49:23
23,1400	11	11:49:23
23,1400	149	11:49:22
23,1400	1	11:49:22
23,1400	8	11:49:17
23,1400	59	11:49:17
23,1400	7	11:49:17
23,1400	34	11:49:17
23,1400	266	11:49:14
23,1400	78	11:49:14
23,1400	56	11:49:14
23,1200	1	11:49:04
23,1200	8	11:49:04
23,1200	150	11:49:04
23,1200	32	11:49:04
23,1200	46	11:49:04
23,1200	134	11:49:04
23,1200	166	11:49:04
23,1200	200	11:49:01
23,1200	4	11:48:57
23,1200	308	11:48:57
23,1200	214	11:48:57
23,1200	31	11:46:55
23,1200	30	11:46:55
23,1200	12	11:44:33
23,1200	70	11:44:04
23,1200	25	11:44:04
23,1600	92	11:43:37
23,1600	74	11:43:37
23,1600	70	11:43:37
23,1600	5	11:43:35
23,1800	74	11:43:29
23,1800	100	11:43:29
23,1600	39	11:43:29
23,1600	33	11:43:29
23,1600	528	11:43:29
23,1600	30	11:43:24
23,1600	30	11:43:24
23,1600	76	11:43:24
23,1600	244	11:43:24
23,1600	93	11:43:24
23,1600	500	11:43:24
23,1600	100	11:43:24
23,1400	7	11:43:24
23,1400	390	11:43:24
23,1400	2	11:43:24
23,1400	50	11:42:47
23,1400	159	11:42:41
23,1400	39	11:42:41
23,1400	99	11:42:41
23,1400	103	11:42:41
23,1400	397	11:42:30
23,1200	3	11:42:30
23,1200	240	11:42:26
23,1200	5	11:42:05
23,1200	126	11:42:05
23,1200	311	11:42:05
23,1200	66	11:42:05
23,1200	325	11:42:05
23,1000	5	11:42:04
23,1000	18	11:42:04
23,1000	114	11:42:04
23,1000	400	11:42:04
23,1200	98	11:39:05
23,1200	42	11:37:35
23,1200	300	11:37:35
23,1000	153	11:37:31
23,1000	65	11:37:31
23,0800	200	11:37:21
23,0800	99	11:37:21
23,0800	200	11:37:21
23,0800	31	11:37:21
23,0800	55	11:37:21
23,0600	96	11:36:30
23,0800	87	11:36:27
23,0600	5	11:36:24
23,0600	3	11:36:23
23,0600	2	11:36:19
23,0600	25	11:36:18
23,0600	9	11:36:05
23,0600	3	11:36:00
23,0600	4	11:35:57
23,0600	4	11:35:55
23,0600	2	11:35:51
23,0600	3	11:35:49
23,0600	6	11:35:46
23,0600	2	11:35:41
23,0400	38	11:35:41
23,0600	11	11:35:39
23,0600	4	11:35:33
23,0600	6	11:35:33
23,0600	1	11:35:30
23,0600	3	11:35:29
23,0600	1	11:35:26
23,0600	2	11:35:26
23,0600	2	11:35:26
23,0600	24	11:35:24
23,0600	63	11:35:24
23,0600	500	11:35:24
23,0400	110	11:35:18
23,0400	15	11:35:16
23,0400	52	11:35:16
23,0400	73	11:35:09
23,0400	14	11:35:09
23,0600	34	11:35:06
23,0600	70	11:35:06
23,0600	6	11:35:06
23,0600	63	11:35:06
23,0600	38	11:35:05
23,0600	19	11:35:05
23,0600	46	11:35:05
23,0600	71	11:35:05
23,0600	72	11:35:05
23,0600	64	11:35:05
23,0600	26	11:35:05
23,0600	69	11:35:05
23,0600	73	11:35:05
23,0600	42	11:35:05
23,0600	37	11:35:05
23,0600	77	11:35:00
23,0600	86	11:34:58
23,0600	56	11:34:58
23,0600	55	11:34:58
23,0600	89	11:34:47
23,0600	1	11:34:47
23,0800	413	11:34:47
23,0800	87	11:34:45
23,0600	97	11:32:55
23,0800	1	11:32:55
23,0800	499	11:32:53
23,0800	1	11:32:53
23,0800	19	11:31:31
23,0800	26	11:31:31
23,0800	31	11:31:31
23,0800	35	11:31:31
23,0800	21	11:31:31
23,0800	60	11:31:31
23,0800	101	11:31:31
23,0800	68	11:29:54
23,0800	37	11:29:54
23,1000	43	11:29:44
23,1000	23	11:29:44
23,1000	99	11:28:04
23,1000	1	11:27:41
23,1000	2	11:26:52
23,1000	215	11:26:52
23,1000	82	11:26:33
23,0800	125	11:26:24
23,1000	1	11:26:24
23,1200	377	11:26:22
23,1000	3	11:26:21
23,1000	26	11:26:21
23,1000	37	11:26:21
23,1000	118	11:26:21
23,1000	96	11:26:21
23,1200	36	11:23:40
23,1200	71	11:23:40
23,1200	72	11:23:40
23,1000	904	11:21:35
23,1000	96	11:21:35
23,1400	87	11:18:04
23,1200	70	11:16:44
23,1200	70	11:16:44
23,1200	305	11:16:44
23,1200	92	11:16:24
23,1200	25	11:15:38
23,1200	69	11:15:05
23,1200	1	11:15:04
23,1200	93	11:15:04
23,1200	1	11:15:04
23,1200	99	11:15:02
23,1200	200	11:15:02
23,1200	200	11:15:02
23,1200	118	11:12:36
23,1200	59	11:12:36
23,1200	86	11:11:24
23,1000	404	11:11:02
23,0800	69	11:10:56
23,0800	169	11:10:27
23,0800	17	11:07:58
23,0800	4	11:07:56
23,1000	10	11:07:05
23,0800	18	11:07:02
23,0800	86	11:07:02
23,0800	19	11:07:02
23,0800	107	11:07:02
23,1000	86	11:04:44
23,1200	2	11:03:21
23,1200	34	11:03:20
23,1200	56	11:03:20
23,1200	110	11:03:20
23,1000	500	11:03:05
23,0800	20	11:00:47
23,0800	2	10:59:32
23,1000	64	10:59:26
23,1000	57	10:59:26
23,0800	15	10:58:55
23,0800	4	10:58:55
23,0800	20	10:58:44
23,0800	19	10:57:48
23,0800	19	10:56:29
23,0800	19	10:55:35
23,0800	19	10:54:50
23,1000	66	10:54:44
23,1000	15	10:53:46
23,1000	12	10:53:46
23,1000	35	10:53:46
23,1000	19	10:53:42
23,1000	19	10:51:38
23,1000	19	10:51:31
23,1000	19	10:50:19
23,1000	1	10:46:08
23,1000	18	10:46:06
23,0800	19	10:45:45
23,0800	19	10:45:27
23,1200	62	10:45:25
23,1200	18	10:45:25
23,1200	100	10:44:20
23,1200	6	10:44:14
23,1000	20	10:44:14
23,1000	62	10:44:14
23,1000	112	10:44:14
23,0800	19	10:43:54
23,1000	66	10:43:48
23,0600	19	10:43:47
23,0600	19	10:43:40
23,1000	16	10:41:15
23,1200	2	10:41:04
23,1200	19	10:41:04
23,1200	19	10:40:57
23,1200	19	10:39:23
23,1200	2	10:37:57
23,1200	2	10:37:56
23,1200	4	10:37:54
23,1400	38	10:37:26
23,1400	64	10:37:17
23,1400	184	10:37:16
23,1400	66	10:37:16
23,1200	1	10:37:14
23,1200	120	10:37:14
23,1200	71	10:37:13
23,1200	150	10:37:12
23,1000	19	10:36:22
23,1200	311	10:35:25
23,1200	19	10:35:24
23,1200	86	10:35:24
23,1000	19	10:35:24
23,1000	68	10:35:24
23,1000	37	10:35:24
23,1000	63	10:34:45
23,0800	16	10:34:00
23,0800	3	10:34:00
23,0600	19	10:33:49
23,0200	19	10:32:32
23,0800	19	10:32:27
23,0600	19	10:31:57
23,2200	25	10:30:04
23,0200	11	10:30:03
23,2600	113	10:29:43
23,2600	8	10:29:43
23,2600	4	10:29:43
23,2600	11	10:29:43
23,2600	4	10:29:43
23,2600	1	10:29:43

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.%