Συνεχης ενημερωση

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

24,0400 €

0,6400 (2,74%)

Άνοιγμα 23,4000
Υψηλό 24,2800
Χαμηλό 23,4000

Όγκος 157.933
Τζίρος 3.769.187 €
Πράξεις 1.209

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
24,0400	471	17:19:52
24,0400	6	17:18:56
24,0400	100	17:18:56
24,0400	58	17:18:56
24,0400	42	17:18:55
24,0400	100	17:18:55
24,0400	100	17:18:55
24,0400	100	17:18:55
24,0400	100	17:18:55
24,0400	58	17:18:55
24,0400	42	17:17:52
24,0400	14	17:17:52
24,0400	86	17:16:14
24,0400	100	17:16:14
24,0400	100	17:16:14
24,0400	100	17:16:14
24,0400	416	17:16:14
24,0400	170	17:13:30
24,0400	166	17:10:12
24,0400	200	17:10:12
24,0400	333	17:10:12
24,0400	167	17:10:12
24,0400	255	17:10:12
24,0400	5	17:10:12
24,0400	290	17:10:12
24,0400	283	17:10:12
24,0400	256	17:10:12
24,0400	681	17:10:12
24,0400	63	17:10:12
24,0400	43	17:10:12
24,0400	345	17:10:12
24,0400	112	17:10:12
24,0400	500	17:10:12
24,0400	4	17:10:12
24,0400	186	17:10:12
24,0400	186	17:10:12
24,0400	24	17:10:12
24,0400	179	17:10:12
24,0400	203	17:10:12
24,0400	340	17:10:12
24,0400	1.112	17:10:12
24,0400	166	17:10:12
24,0400	574	17:10:12
24,0400	426	17:10:12
24,0400	384	17:10:12
24,0400	30	17:10:12
24,0400	12	17:10:12
24,0400	74	17:10:12
24,0400	58	17:10:12
24,0400	36	17:10:12
24,0400	4	17:10:12
24,0400	70	17:10:12
24,0400	26	17:10:12
24,1400	1	16:59:44
24,1600	9	16:59:43
24,1600	33	16:59:42
24,1600	24	16:59:42
24,1600	383	16:59:41
24,1600	5	16:59:16
24,1600	32	16:58:55
24,1600	56	16:57:38
24,1400	1	16:57:38
24,1200	150	16:57:38
24,1000	88	16:57:25
24,1000	20	16:56:50
24,1000	100	16:56:50
24,1000	32	16:56:48
24,1000	68	16:56:48
24,1000	100	16:56:48
24,1000	92	16:56:47
24,1000	8	16:56:47
24,1000	100	16:56:47
24,1000	100	16:56:46
24,1000	100	16:56:46
24,1200	20	16:56:05
24,1400	40	16:54:56
24,1400	18	16:53:54
24,1200	595	16:53:23
24,1000	3	16:53:21
24,1000	45	16:53:16
24,1000	166	16:53:16
24,1000	35	16:53:16
24,1000	55	16:52:57
24,1200	255	16:52:18
24,1000	45	16:52:17
24,1000	20	16:52:16
24,0600	20	16:49:24
24,1400	200	16:49:14
24,0400	20	16:48:50
24,1400	53	16:48:17
24,1200	201	16:48:17
24,0800	77	16:48:17
24,0800	169	16:48:17
24,0800	331	16:48:16
24,0800	169	16:48:16
24,0600	1	16:48:10
24,0600	40	16:48:10
24,0600	41	16:48:09
24,0600	59	16:48:09
24,0600	9	16:48:07
24,0600	8	16:48:07
24,0600	322	16:46:59
24,0600	35	16:46:24
24,0600	35	16:44:07
24,0200	1	16:43:54
24,0200	2	16:43:54
24,0200	206	16:43:54
24,0200	176	16:43:54
24,0000	50	16:43:11
24,0000	250	16:43:11
24,0200	200	16:43:11
24,0000	250	16:42:37
24,0400	70	16:39:40
24,0400	251	16:39:40
24,0200	35	16:39:37
24,0200	81	16:39:37
24,0200	318	16:39:37
24,0200	11	16:39:21
24,0200	11	16:38:29
23,9800	212	16:35:34
24,0000	4	16:35:34
24,0000	312	16:35:34
24,0000	2	16:35:34
24,0000	51	16:35:34
24,0000	186	16:35:05
24,0000	239	16:35:05
24,0200	75	16:35:05
24,0600	47	16:35:01
24,0200	25	16:34:17
24,0600	84	16:33:56
24,0800	10	16:33:35
24,0800	362	16:33:28
24,0400	500	16:33:25
24,0200	500	16:33:25
24,0000	261	16:33:23
24,0000	239	16:33:16
24,0000	198	16:33:16
23,9800	340	16:33:16
23,9800	69	16:32:01
23,9600	109	16:31:59
23,9600	249	16:31:59
23,9600	850	16:31:59
24,0000	302	16:31:59
24,0000	198	16:31:45
24,0000	200	16:31:45
24,0000	16	16:31:45
24,0400	86	16:31:45
24,0400	2	16:31:40
24,0400	154	16:31:23
24,0400	100	16:31:23
24,0600	246	16:31:21
24,0600	254	16:31:21
24,0600	100	16:31:21
24,1000	85	16:29:49
24,0800	65	16:29:49
24,0800	160	16:29:45
24,1000	124	16:29:01
24,1000	100	16:29:01
24,1000	99	16:29:01
24,1000	1	16:28:11
24,1000	85	16:28:11
24,1000	100	16:28:11
24,1000	100	16:28:11
24,1000	100	16:28:10
24,1000	14	16:28:10
24,0800	100	16:28:10
24,0800	100	16:28:09
24,1000	86	16:28:04
24,1000	100	16:28:03
24,1000	100	16:28:03
24,1000	100	16:28:03
24,1000	100	16:28:03
24,1200	99	16:28:02
24,1200	100	16:28:01
24,1200	1	16:27:54
24,1200	96	16:27:54
24,1200	73	16:27:53
24,1600	246	16:27:52
24,1600	155	16:27:52
24,1200	127	16:27:51
24,1200	200	16:27:48
24,1200	173	16:27:45
24,1200	200	16:27:45
24,1000	127	16:27:45
24,1000	373	16:27:34
24,1000	427	16:27:34
24,1000	11	16:27:28
24,1000	11	16:27:27
24,0600	1	16:27:14
24,0600	19	16:27:13
24,1200	35	16:26:43
24,1200	64	16:26:42
24,1000	100	16:26:42
24,1000	200	16:26:40
24,0600	270	16:26:40
24,0600	167	16:26:40
24,1000	200	16:26:39
24,0600	333	16:25:52
24,0600	155	16:25:52
24,0600	108	16:25:52
24,0800	211	16:25:52
24,1000	193	16:25:52
24,1000	307	16:25:47
24,1000	143	16:25:44
24,1000	257	16:25:44
24,1000	498	16:25:35
24,1000	202	16:25:32
24,1000	100	16:25:32
24,1000	148	16:25:32
24,1000	102	16:25:32
24,1400	247	16:25:26
24,1400	100	16:25:26
24,1600	1	16:25:26
24,1800	379	16:25:22
24,1600	99	16:25:21
24,1800	50	16:25:21
24,1800	53	16:25:21
24,1800	350	16:24:19
24,1800	250	16:24:19
24,2000	200	16:24:05
24,2000	250	16:23:49
24,2400	285	16:23:48
24,2200	215	16:23:48
24,2200	256	16:23:43
24,2200	244	16:23:40
24,2200	1	16:23:40
24,2200	32	16:23:40
24,2200	304	16:23:34
24,2200	100	16:23:25
24,2200	10	16:23:07
24,2400	60	16:22:38
24,2200	1	16:22:38
24,2200	200	16:22:36
24,2400	199	16:22:35
24,2200	1	16:22:35
24,2000	189	16:22:29
24,2000	201	16:22:29
24,2200	2	16:22:28
24,2200	147	16:22:28
24,2200	82	16:22:28
24,2200	14	16:22:28
24,2200	325	16:22:14
24,2200	64	16:22:14
24,2200	250	16:22:14
24,2200	25	16:22:14
24,2000	70	16:21:32
24,2000	266	16:20:52
24,2000	113	16:20:50
24,2000	67	16:20:50
24,2000	375	16:20:50
24,2000	150	16:20:50
24,2200	225	16:20:10
24,2400	195	16:18:43
24,2400	80	16:18:43
24,2400	79	16:18:43
24,2200	200	16:18:28
24,2200	6	16:17:58
24,2200	196	16:17:58
24,2200	4	16:17:58
24,2000	50	16:17:26
24,2600	14	16:16:48
24,2800	200	16:16:36
24,2800	57	16:16:35
24,2600	143	16:16:35
24,2600	57	16:16:35
24,2600	100	16:16:35
24,2400	43	16:16:35
24,2400	25	16:16:33
24,2400	160	16:16:33
24,2400	314	16:16:33
24,2400	1	16:16:33
24,2200	70	16:16:22
24,2200	64	16:16:03
24,2200	6	16:16:03
24,2200	194	16:15:59
24,2200	81	16:15:59
24,2000	200	16:15:46
24,2200	69	16:15:41
24,2200	200	16:15:41
24,2200	250	16:15:41
24,2200	218	16:15:41
24,2000	100	16:15:01
24,2000	3	16:15:01
24,2000	37	16:15:01
24,1200	67	16:14:34
24,1200	33	16:14:34
24,2000	163	16:14:22
24,2000	200	16:14:22
24,1800	150	16:13:43
24,2000	19	16:13:08
24,2000	129	16:13:08
24,2000	200	16:13:08
24,1800	129	16:13:07
24,1800	6	16:13:07
24,1800	150	16:13:07
24,1600	200	16:13:06
24,1600	200	16:13:06
24,1600	200	16:13:06
24,1200	20	16:13:05
24,1200	116	16:13:05
24,1200	65	16:13:05
24,1000	200	16:13:04
24,1000	21	16:13:04
24,1000	20	16:13:04
24,1000	180	16:12:23
24,0600	47	16:11:49
24,1000	427	16:11:44
24,1000	26	16:11:40
24,1000	174	16:11:38
24,1000	326	16:11:38
24,1000	100	16:11:34
24,1000	230	16:11:34
24,1000	1.044	16:11:33
24,1000	228	16:11:33
24,1000	228	16:11:33
24,1000	168	16:11:30
24,1000	42	16:11:29
24,1000	200	16:11:29
24,1000	600	16:11:26
24,1000	139	16:11:26
24,1000	122	16:11:26
24,1000	139	16:11:26
24,1000	750	16:11:22
24,1000	125	16:11:22
24,1000	125	16:11:22
24,1000	500	16:11:18
24,1000	56	16:11:18
24,1000	444	16:11:04
24,1000	69	16:11:04
24,1000	431	16:10:21
24,1000	191	16:10:21
24,1000	309	16:09:39
24,1000	141	16:09:39
24,1000	237	16:09:39
24,1000	263	16:09:01
24,1000	141	16:09:01
24,1000	55	16:09:01
24,1000	445	16:08:57
24,1000	50	16:08:57
24,1000	3	16:08:23
24,1000	447	16:08:19
24,1000	30	16:08:19
24,1000	200	16:07:58
24,1000	270	16:07:41
24,1000	30	16:07:39
24,1000	271	16:07:37
24,0800	220	16:07:19
24,0800	21	16:07:19
24,1000	199	16:07:08
24,1000	1	16:07:03
24,1000	1	16:07:02
24,1000	198	16:07:02
24,1000	200	16:07:02
24,1000	100	16:06:59
24,1600	159	16:06:57
24,1600	1	16:06:57
24,1600	200	16:06:57
24,1600	17	16:06:57
24,1600	183	16:06:43
24,1800	32	16:06:17
24,1800	500	16:06:17
24,1800	199	16:05:39
24,1800	200	16:05:39
24,1800	87	16:05:39
24,1800	113	16:05:22
24,1800	77	16:05:22
24,1800	54	16:05:00
24,1800	500	16:05:00
24,1800	50	16:05:00
24,1800	100	16:04:54
24,1200	100	16:04:54
24,1800	12	16:04:20
24,1800	140	16:04:20
24,1800	150	16:04:13
24,2000	72	16:04:12
24,2000	126	16:04:11
24,2000	74	16:04:11
24,2200	73	16:04:09
24,2200	50	16:04:08
24,2200	69	16:04:08
24,2200	36	16:04:08
24,2200	464	16:04:03
24,2000	84	16:04:03
24,2000	200	16:04:02
24,2000	46	16:04:02
24,2000	170	16:04:01
24,2000	30	16:04:01
24,1800	100	16:04:00
24,1800	54	16:04:00
24,1800	72	16:03:59
24,1800	128	16:03:59
24,1800	200	16:03:59
24,1800	172	16:03:59
24,1800	28	16:03:59
24,1800	172	16:03:59
24,1600	28	16:03:59
24,1600	115	16:03:58
24,1600	85	16:03:58
24,1600	58	16:03:54
24,1600	330	16:03:54
24,1600	50	16:03:54
24,1600	109	16:03:54
24,1600	391	16:03:47
24,1600	50	16:03:47
24,1600	95	16:03:47
24,1400	200	16:03:47
24,1400	200	16:03:47
24,1400	200	16:03:47
24,1400	200	16:03:26
24,1400	160	16:03:25
24,1400	10	16:03:25
24,1400	78	16:03:25
24,1400	422	16:03:24
24,1400	150	16:03:24
24,1200	150	16:03:23
24,1200	20	16:03:23
24,1200	117	16:03:23
24,1200	83	16:03:22
24,1200	417	16:03:22
24,1200	83	16:03:21
24,1200	2	16:03:21
24,1200	66	16:03:21
24,1000	150	16:03:21
24,1000	100	16:03:21
24,1000	99	16:03:21
24,0800	4	16:03:12
24,0800	500	16:03:12
24,0600	100	16:02:31
24,1000	101	16:01:50
24,1000	150	16:01:50
24,1000	100	16:01:50
24,0800	278	16:01:48
24,0800	100	16:01:48
24,0000	240	16:01:44
24,0000	200	16:01:44
24,0000	60	16:01:44
24,0800	207	16:01:21
24,0800	293	16:01:21
24,0800	83	16:01:19
24,0800	96	16:01:18
24,0800	119	16:01:18
24,0800	245	16:01:18
24,0800	133	16:01:18
24,0800	234	16:01:18
24,0800	120	16:01:18
24,0800	233	16:01:18
24,0800	222	16:01:17
24,0800	5	16:01:17
24,0800	247	16:01:17
24,0800	83	16:01:17
24,0800	119	16:01:17
24,0800	101	16:01:16
24,0800	217	16:01:16
24,0800	150	16:01:16
24,0800	200	16:01:16
24,0800	200	16:01:16
24,0600	39	16:01:16
24,0600	30	16:01:10
24,0600	328	16:01:10
24,0400	2	16:00:52
24,0400	18	16:00:52
24,0400	195	16:00:52
24,0400	20	16:00:43
24,0400	180	16:00:28
24,0400	17	15:59:47
24,0400	127	15:59:08
24,0400	31	15:59:08
24,0400	138	15:58:30
24,0400	150	15:58:30
24,0400	61	15:57:51
24,0400	110	15:57:51
24,0400	132	15:57:11
24,0400	213	15:57:11
24,0400	50	15:56:55
24,0400	169	15:56:55
24,0400	145	15:56:55
24,0200	11	15:56:04
24,0200	11	15:56:04
24,0200	14	15:53:09
24,0200	4	15:53:07
24,0200	6	15:53:06
24,0200	11	15:53:06
24,0200	1	15:53:06
24,0200	96	15:53:04
24,0200	139	15:52:59
24,0200	100	15:52:59
24,0200	200	15:52:59
24,0400	61	15:52:59
24,1200	66	15:51:46
24,1200	134	15:51:46
24,1200	134	15:51:46
24,1200	62	15:51:44
24,1200	51	15:51:44
24,1000	62	15:51:44
24,1000	113	15:51:44
24,1200	232	15:51:44
24,1200	134	15:51:44
24,1000	51	15:51:44
24,1200	134	15:51:44
24,1200	134	15:51:43
24,1000	206	15:51:43
24,1000	160	15:51:43
24,1200	134	15:51:43
24,1600	396	15:51:33
24,1200	325	15:51:32
24,1400	174	15:51:32
24,1200	1	15:51:32
24,1200	53	15:51:32
24,1200	1	15:51:32
24,1200	1	15:51:32
24,1200	129	15:51:32
24,1200	250	15:51:32
24,1200	219	15:51:31
24,1200	1	15:51:31
24,1000	50	15:51:31
24,1000	45	15:51:31
24,1000	2	15:51:31
24,1000	5	15:51:31
24,1000	5	15:51:31
24,0800	2	15:51:30
24,0800	64	15:51:30
24,0800	500	15:51:28
24,0800	500	15:51:27
24,0800	152	15:50:46
24,0800	94	15:50:45
24,0600	200	15:50:19
24,0600	150	15:50:19
24,0600	150	15:50:19
24,0400	10	15:50:18
24,0400	1	15:50:12
24,0400	36	15:50:12
24,0400	14	15:49:56
24,0200	150	15:49:56
24,0200	5	15:49:56
24,0200	150	15:49:56
24,0000	180	15:49:56
24,0000	1	15:49:56
24,0000	76	15:49:24
24,0000	150	15:49:23
24,0000	65	15:49:19
24,0000	415	15:49:19
24,0000	85	15:49:00
24,0000	208	15:49:00
23,9600	268	15:48:35
23,9600	232	15:48:35
24,0000	163	15:48:28
23,9800	150	15:48:28
23,9800	137	15:48:28
23,9800	16	15:47:41
23,9800	9	15:47:35
23,9800	6	15:47:35
23,9800	3	15:47:29
23,9800	5	15:47:29
23,9800	1	15:47:28
23,9800	14	15:47:27
23,9800	5	15:47:27
23,9800	3	15:47:27
23,9800	9	15:47:27
23,9800	15	15:47:26
23,9800	7	15:47:23
23,9800	10	15:47:23
23,9400	320	15:46:10
23,9600	120	15:46:08
23,9600	60	15:46:08
23,9600	95	15:46:01
23,9600	206	15:45:58
23,9600	199	15:45:58
23,9800	10	15:45:56
24,0000	129	15:45:08
24,0000	226	15:45:08
24,0000	145	15:45:08
24,0000	55	15:45:00
24,0000	300	15:45:00
23,9800	18	15:45:00
23,9800	125	15:45:00
23,9800	1	15:45:00
23,9600	1	15:45:00
23,9600	1	15:44:58
23,9600	120	15:44:58
23,9600	78	15:44:55
23,9600	53	15:44:55
23,9600	97	15:44:50
23,9600	150	15:44:50
23,9600	156	15:44:50
23,9600	44	15:44:48
23,9600	5	15:44:48
23,9600	200	15:44:48
23,9400	150	15:44:48
23,9400	100	15:44:48
23,9200	1	15:44:48
23,9200	14	15:44:47
23,9200	50	15:44:47
23,9200	150	15:44:47
23,9200	300	15:44:47
23,9000	22	15:44:41
23,9000	43	15:44:36
23,9000	134	15:44:35
23,9000	1	15:44:35
23,9000	50	15:44:32
23,9000	169	15:44:30
23,9000	190	15:44:30
23,9000	104	15:44:30
23,9000	30	15:44:12
23,9000	134	15:43:15
23,9000	7	15:43:15
23,9000	3	15:42:30
23,9200	100	15:42:19
23,9200	200	15:41:57
23,9200	180	15:41:28
23,8800	5	15:41:26
23,8400	10	15:41:17
23,8800	1	15:40:45
23,8800	149	15:40:44
23,8800	350	15:40:44
23,9000	7	15:40:43
23,8800	350	15:40:34
23,8800	400	15:40:34
23,8600	134	15:39:47
23,8600	134	15:39:47
23,8600	134	15:39:47
23,8600	134	15:39:46
23,8400	65	15:39:46
23,8400	153	15:39:46
23,8600	129	15:39:45
23,8600	5	15:39:45
23,8600	134	15:39:45
23,8600	299	15:39:45
23,9400	142	15:38:50
23,9400	50	15:38:50
23,9400	4	15:38:50
23,9200	101	15:38:49
23,9200	49	15:38:46
23,9200	211	15:38:46
23,9200	140	15:38:46
23,9000	189	15:38:44
23,9000	179	15:38:44
23,9000	200	15:38:39
23,9000	21	15:38:16
23,9000	110	15:38:06
23,9000	390	15:38:02
23,9000	30	15:38:02
23,8800	79	15:38:02
23,8600	1	15:38:02
23,8600	1	15:37:57
23,8600	148	15:37:57
23,8800	921	15:37:46
23,8600	3	15:37:46
23,8600	276	15:37:46
23,8600	79	15:37:41
23,8600	266	15:37:41
23,8200	68	15:37:10
23,8200	232	15:37:08
23,8200	19	15:36:59
23,8200	212	15:36:59
23,8200	100	15:36:59
23,8600	234	15:36:27
23,8600	50	15:36:27
23,8400	12	15:36:27
23,8400	200	15:35:59
23,8400	288	15:35:56
23,8200	69	15:35:56
23,8200	143	15:35:56
23,8200	357	15:35:55
23,8000	78	15:35:55
23,8000	65	15:35:55
23,8000	235	15:35:10
23,8000	71	15:35:10
23,8000	129	15:34:36
23,8000	5	15:34:36
23,7600	66	15:34:24
23,7600	100	15:34:24
23,7400	31	15:34:22
23,7400	469	15:34:17
23,7400	200	15:34:17
23,7000	226	15:33:52
23,7000	65	15:33:52
23,7000	34	15:33:52
23,7000	500	15:33:49
23,7000	284	15:33:47
23,7000	182	15:33:40
23,6800	1	15:33:24
23,6800	1	15:33:24
23,6800	115	15:33:24
23,6800	183	15:33:02
23,6800	500	15:32:20
23,6800	200	15:32:20
23,6800	64	15:32:20
23,6800	140	15:32:20
23,6800	178	15:30:40
23,6600	119	15:30:40
23,6600	268	15:29:03
23,6800	82	15:24:14
23,6800	73	15:24:14
23,6800	83	15:24:14
23,6600	100	15:23:17
23,6600	200	15:23:17
23,6800	20	15:21:45
23,6000	97	15:21:29
23,6200	200	15:21:29
23,6200	3	15:21:29
23,6800	147	15:20:59
23,6800	113	15:20:59
23,6800	64	15:20:59
23,6800	276	15:20:59
23,6800	224	15:19:57
23,6800	57	15:19:57
23,6800	194	15:19:02
23,6600	112	15:19:02
23,6400	494	15:19:02
23,6400	4	15:18:16
23,6400	2	15:18:16
23,6600	1	15:16:37
23,6600	33	15:16:02
23,6600	200	15:16:02
23,6600	150	15:16:02
23,6400	88	15:16:02
23,6400	29	15:16:02
23,6400	11	15:15:32
23,6400	30	15:14:15
23,6400	315	15:14:15
23,5800	51	15:14:15
23,5800	3	15:14:15
23,5800	121	15:14:15
23,6000	38	15:14:14
23,6000	7	15:14:11
23,6000	39	15:14:10
23,6000	20	15:14:10
23,6000	16	15:14:10
23,6000	11	15:14:03
23,6000	73	15:14:02
23,6000	90	15:14:02
23,6000	14	15:14:02
23,6000	486	15:14:01
23,6000	74	15:14:01
23,6000	300	15:14:01
23,6000	299	15:14:01
23,6000	96	15:14:01
23,6000	245	15:14:01
23,6000	11	15:13:56
23,6000	56	15:11:45
23,5800	510	15:11:43
23,6000	88	15:10:32
23,6000	176	15:10:32
23,5800	95	15:10:31
23,5800	7	15:10:31
23,5800	500	15:10:31
23,5800	70	15:10:05
23,5800	124	15:10:04
23,6000	24	15:10:04
23,6000	400	15:10:04
23,5800	130	15:09:35
23,5800	500	15:09:35
23,5400	10	15:06:12
23,5400	64	15:06:12
23,5400	57	15:06:12
23,5800	204	15:06:11
23,5800	651	15:06:11
23,5800	290	15:06:06
23,5800	104	15:06:05
23,5800	107	15:06:05
23,5800	150	15:06:04
23,5400	193	15:06:03
23,5800	91	15:06:03
23,5800	150	15:06:03
23,5800	37	15:06:03
23,5800	500	15:06:03
23,5800	244	15:06:03
23,5400	205	14:54:38
23,5400	4	14:54:38
23,5800	10	14:54:37
23,5800	62	14:54:37
23,5800	244	14:54:37
23,5800	16	14:54:37
23,5200	102	14:53:44
23,5400	13	14:53:44
23,5400	7	14:53:44
23,5400	18	14:53:44
23,5400	19	14:53:44
23,5400	1	14:53:44
23,5800	110	14:53:44
23,5800	90	14:53:44
23,5800	300	14:53:44
23,5600	25	14:53:04
23,5600	77	14:53:04
23,5600	5	14:52:35
23,5600	1	14:50:42
23,5600	1	14:50:16
23,5600	1	14:47:38
23,5600	41	14:47:38
23,5600	249	14:47:38
23,5600	62	14:47:38
23,5600	211	14:47:38
23,5600	11	14:47:29
23,5600	11	14:47:21
23,5800	154	14:36:20
23,5800	3	14:36:20
23,5800	21	14:36:20
23,5800	122	14:36:20
23,6000	447	14:25:47
23,6000	103	14:22:12
23,6000	137	14:22:10
23,6000	318	14:22:10
23,6000	400	14:22:08
23,6000	282	14:22:07
23,6000	118	14:22:07
23,6000	60	14:22:06
23,6000	61	14:22:06
23,6000	339	14:22:06
23,6000	400	14:22:05
23,5800	123	14:22:02
23,6000	188	14:22:02
23,6000	35	14:21:45
23,5800	96	14:21:45
23,5800	400	14:21:45
23,5800	88	14:18:51
23,5800	12	14:18:51
23,5800	10	14:17:55
23,5800	55	14:16:54
23,5800	58	14:16:54
23,5800	8	14:14:54
23,5800	47	14:14:33
23,5800	226	14:14:33
23,5200	93	14:12:11
23,5800	174	14:12:11
23,5800	305	14:12:11
23,5800	4	14:12:11
23,5600	115	14:12:11
23,5600	65	14:12:11
23,5600	77	14:12:11
23,5600	260	14:12:11
23,5600	73	14:12:03
23,5600	171	14:07:31
23,5600	103	14:05:50
23,5200	11	14:04:52
23,5200	11	14:04:51
23,5200	11	14:04:51
23,5200	11	14:04:50
23,5400	53	14:04:50
23,5600	274	14:03:25
23,5600	49	14:03:11
23,5400	335	14:03:11
23,5400	38	14:00:25
23,5000	157	13:59:12
23,5600	570	13:59:12
23,5400	2	13:55:05
23,5400	26	13:55:05
23,5400	39	13:55:05
23,5000	96	13:54:15
23,5000	31	13:54:15
23,5400	39	13:54:15
23,5400	90	13:54:15
23,5400	209	13:54:15
23,5400	152	13:54:15
23,5200	113	13:54:15
23,5200	220	13:54:15
23,5200	177	13:54:15
23,5200	21	13:51:57
23,5200	302	13:51:57
23,5200	81	13:50:02
23,5200	2	13:50:02
23,5400	250	13:48:56
23,5000	62	13:48:26
23,5200	125	13:39:32
23,5200	3	13:35:44
23,5000	11	13:34:41
23,5000	11	13:34:41
23,5400	7	13:31:23
23,5200	93	13:31:23
23,5200	159	13:30:46
23,5200	10	13:30:18
23,5000	130	13:27:36
23,5200	149	13:27:28
23,5200	169	13:27:28
23,5200	149	13:27:28
23,5400	68	13:25:45
23,5600	11	13:22:56
23,5600	11	13:22:55
23,5600	161	13:21:42
23,5600	15	13:19:28
23,5600	20	13:19:28
23,5600	215	13:19:28
23,5600	30	13:19:28
23,5800	200	13:19:16
23,5400	66	13:17:31
23,5400	78	13:17:31
23,5400	19	13:17:31
23,5800	100	13:15:21
23,5800	211	13:15:21
23,5800	73	13:14:23
23,5800	750	13:14:23
23,5600	70	13:14:23
23,5600	107	13:14:23
23,5600	1	13:08:45
23,5600	100	13:08:44
23,5600	179	13:08:44
23,5600	421	13:07:20
23,5400	1	13:07:20
23,5400	3	13:07:10
23,5400	12	13:06:56
23,5400	2	13:06:33
23,5400	1	13:06:24
23,5600	100	13:06:20
23,5400	16	13:06:14
23,5400	1.000	13:06:14
23,5400	94	13:05:50
23,5400	500	13:05:50
23,5200	148	13:05:50
23,5200	87	13:05:50
23,5200	113	13:05:50
23,5200	4	13:05:50
23,5200	113	12:59:27
23,5200	383	12:55:19
23,5200	289	12:55:19
23,5000	76	12:55:19
23,5000	79	12:55:19
23,4800	70	12:55:19
23,4800	283	12:55:19
23,4600	83	12:55:01
23,4600	300	12:54:29
23,4600	101	12:48:57
23,4600	39	12:48:57
23,5000	11	12:45:52
23,4800	283	12:45:42
23,4800	22	12:45:42
23,4800	91	12:45:41
23,4600	11	12:40:43
23,4800	4	12:39:40
23,4800	144	12:39:40
23,4800	1	12:39:40
23,5000	160	12:39:39
23,4800	85	12:39:38
23,4800	413	12:39:38
23,5000	66	12:39:38
23,4800	1	12:39:29
23,4800	15	12:39:29
23,4800	98	12:39:18
23,4800	283	12:39:17
23,5000	211	12:39:06
23,5200	11	12:37:11
23,5600	145	12:35:37
23,5600	45	12:35:37
23,5600	126	12:35:37
23,5600	91	12:35:37
23,4800	86	12:34:51
23,4800	18	12:34:51
23,4800	142	12:34:51
23,5000	40	12:34:51
23,5600	9	12:34:04
23,4800	70	12:32:56
23,4800	88	12:32:56
23,5000	199	12:32:56
23,5000	30	12:32:56
23,5000	180	12:32:56
23,5200	20	12:32:56
23,5200	300	12:32:56
23,5200	58	12:32:56
23,5200	5	12:32:56
23,5200	150	12:32:56
23,5800	109	12:26:09
23,5400	126	12:26:09
23,5400	96	12:26:09
23,5400	67	12:26:09
23,5200	37	12:26:09
23,5200	15	12:26:09
23,5000	70	12:24:18
23,5000	500	12:24:18
23,5200	1	12:23:09
23,5200	34	12:23:09
23,5200	79	12:23:09
23,5400	8	12:19:32
23,5400	267	12:19:32
23,5400	25	12:19:32
23,5200	65	12:19:03
23,5200	20	12:19:01
23,5200	64	12:11:41
23,5200	140	12:10:57
23,5200	35	12:10:57
23,5200	23	12:10:53
23,5200	311	12:10:53
23,5200	411	12:10:53
23,5200	55	12:10:53
23,5400	75	12:09:04
23,5600	217	12:08:37
23,5600	50	12:08:19
23,5400	100	12:06:54
23,5400	93	12:05:27
23,5400	42	12:05:26
23,5400	23	12:05:26
23,5400	200	12:05:26
23,5400	2	12:05:26
23,5600	17	12:05:04
23,5600	3	12:05:04
23,5600	1	12:05:04
23,5600	611	12:05:04
23,5600	187	12:05:04
23,5600	64	12:04:01
23,5800	4	11:53:51
23,5800	203	11:52:31
23,5800	67	11:52:31
23,5600	74	11:52:30
23,5600	44	11:52:30
23,5600	1	11:51:49
23,5600	1	11:51:44
23,5600	4	11:50:52
23,5400	102	11:49:06
23,5400	63	11:49:06
23,5600	63	11:49:00
23,5600	204	11:49:00
23,5600	136	11:49:00
23,5600	8	11:49:00
23,5600	11	11:43:32
23,5600	11	11:43:32
23,5600	8	11:42:04
23,5600	20	11:41:58
23,5600	50	11:40:36
23,5000	17	11:40:15
23,5000	22	11:40:15
23,5000	74	11:40:15
23,5000	169	11:39:48
23,5000	257	11:39:47
23,5000	200	11:39:47
23,5000	478	11:39:47
23,5200	58	11:39:47
23,5200	30	11:39:47
23,5200	237	11:39:47
23,5400	10	11:39:47
23,5400	30	11:39:47
23,5800	4	11:39:22
23,5800	95	11:37:41
23,5200	23	11:37:04
23,5400	245	11:37:04
23,5400	19	11:37:04
23,5400	12	11:37:04
23,5600	1	11:37:04
23,5600	39	11:35:40
23,5800	11	11:34:49
23,5800	39	11:34:49
23,5800	100	11:31:18
23,5800	150	11:30:40
23,5200	100	11:21:08
23,5400	86	11:18:53
23,5400	20	11:18:53
23,5400	1	11:18:53
23,5800	211	11:18:53
23,5800	48	11:18:53
23,5600	1	11:17:17
23,5600	26	11:15:43
23,5600	98	11:15:43
23,5600	69	11:15:43
23,5600	60	11:15:43
23,5600	18	11:13:56
23,5600	92	11:13:56
23,5800	11	11:13:03
23,5800	11	11:13:03
23,5800	64	11:12:41
23,5800	218	11:12:41
23,5600	145	11:11:14
23,5800	281	11:02:51
23,5600	121	11:00:57
23,5600	104	10:58:50
23,5600	143	10:58:50
23,5600	169	10:58:50
23,5400	19	10:56:45
23,5800	1	10:56:33
23,5800	2	10:56:30
23,5800	228	10:56:30
23,5800	175	10:56:29
23,5800	594	10:56:29
23,5600	134	10:56:18
23,5600	41	10:56:18
23,5600	442	10:56:15
23,5400	175	10:56:15
23,5400	135	10:56:14
23,5200	149	10:55:14
23,5200	51	10:55:14
23,5200	200	10:55:14
23,5400	144	10:55:01
23,5600	17	10:54:49
23,5800	121	10:51:56
23,5800	661	10:51:54
23,5600	57	10:51:53
23,5600	163	10:51:53
23,5400	70	10:51:51
23,5400	500	10:51:51
23,5000	11	10:47:11
23,5000	11	10:47:10
23,5800	11	10:45:12
23,5800	11	10:45:12
23,5800	67	10:44:55
23,5400	470	10:44:51
23,5200	119	10:42:28
23,5400	30	10:42:17
23,5800	113	10:41:08
23,5200	1	10:41:08
23,5800	165	10:41:07
23,5800	75	10:41:07
23,5200	100	10:41:06
23,5400	78	10:41:02
23,5400	75	10:41:02
23,5400	11	10:40:46
23,5400	239	10:40:41
23,5400	30	10:40:41
23,5400	344	10:40:41
23,5600	51	10:40:41
23,5600	31	10:40:07
23,5600	55	10:40:07
23,5600	102	10:40:07
23,5800	1	10:40:07
23,5800	19	10:40:07
23,5600	415	10:40:07
23,5600	2	10:40:07
23,5600	500	10:40:07
23,5800	82	10:40:07
23,5800	1	10:40:07
23,6000	38	10:40:00
23,6000	862	10:40:00
23,5800	1	10:39:48
23,6000	32	10:39:48
23,6000	106	10:39:48
23,6000	574	10:39:48
23,6000	4	10:39:48
23,6000	422	10:39:48
23,6200	50	10:39:43
23,6600	188	10:39:18
23,6600	95	10:39:16
23,6400	100	10:39:15
23,6200	1	10:38:30
23,6200	113	10:38:30
23,6200	1	10:38:30
23,6200	1	10:38:30
23,6200	198	10:38:30
23,6600	1	10:37:51
23,6600	15	10:37:48
23,6600	66	10:37:46
23,6600	18	10:37:46
23,7000	190	10:37:25
23,7000	200	10:37:25
23,6800	8	10:36:55
23,6800	402	10:36:55
23,6600	190	10:36:55
23,6800	100	10:35:56
23,6600	138	10:35:54
23,6600	130	10:35:50
23,6000	50	10:35:12
23,6000	28	10:34:14
23,6000	112	10:34:13
23,6000	150	10:34:13
23,6000	88	10:34:13
23,6000	150	10:34:13
23,6000	70	10:34:11
23,6000	150	10:34:11
23,6000	130	10:34:11
23,6000	150	10:34:11
23,6000	116	10:34:10
23,6000	130	10:34:10
23,6000	104	10:34:10
23,6000	150	10:34:10
23,6000	50	10:34:08
23,6000	150	10:34:08
23,6000	150	10:34:08
23,6000	150	10:34:08
23,6000	124	10:34:06
23,6000	130	10:34:06
23,6000	96	10:34:06
23,6000	150	10:34:06
23,6000	150	10:34:04
23,6000	150	10:34:04
23,5400	156	10:32:41
23,5000	20	10:32:40
23,4800	75	10:32:38
23,4800	117	10:32:38
23,5200	18	10:32:36
23,5400	499	10:32:34
23,5400	1	10:32:14
23,5400	20	10:32:13
23,5400	120	10:32:13
23,5400	120	10:32:13
23,5400	120	10:32:13
23,5400	120	10:32:13
23,4800	74	10:32:12
23,5000	18	10:32:12
23,5400	20	10:32:12
23,5400	120	10:32:12
23,5400	120	10:32:12
23,5400	120	10:32:12
23,5400	120	10:32:12
23,5400	19	10:32:11
23,5400	120	10:32:11
23,5400	120	10:32:11
23,5400	120	10:32:11
23,5400	120	10:32:11
23,5000	1	10:32:11
23,5000	1	10:32:08
23,5000	22	10:32:08
23,5000	24	10:32:07
23,5000	50	10:30:45
23,5000	50	10:30:45
23,4000	24	10:29:44
23,4000	280	10:29:44
23,4000	73	10:29:44
23,4000	1	10:29:44
23,4000	1	10:29:44
23,4000	38	10:29:44
23,4000	2	10:29:44
23,4000	2	10:29:44
23,4000	2	10:29:44

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3660	6,40 %	0,0220	12.377
ΚΥΡΙΟ	2,2000	6,28 %	0,1300	46.320
EIS	1,6640	6,26 %	0,0980	141.388
ΦΛΕΞΟ	8,0500	4,55 %	0,3500	3.193
ΕΒΡΟΦ	3,1000	4,03 %	0,1200	6.492
MTLN	42,2000	3,69 %	1,5000	447.401
CREDIA	1,4660	3,39 %	0,0480	381.119
ΠΕΙΡ	6,8820	3,33 %	0,2220	3.139.297
ΜΕΝΤΙ	2,5000	3,31 %	0,0800	1.905
ΕΚΤΕΡ	2,9200	2,82 %	0,0800	54.009

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,2400	-8,15 %	-0,1100	1.498
ΜΟΥΖΚ	0,5650	-5,83 %	-0,0350	2.000
ΝΤΟΠΛΕΡ	0,8350	-4,02 %	-0,0350	9.429
ΑΑΑΚ	6,0000	-4,00 %	-0,2500	257
ΝΑΥΠ	1,3300	-3,62 %	-0,0500	2.158
ΟΛΠ	40,0000	-3,38 %	-1,4000	29.484
CENER	14,7000	-2,91 %	-0,4400	490.270
ΠΑΠ	2,9300	-2,66 %	-0,0800	56.200
ΑΤΕΚ	1,4800	-2,63 %	-0,0400	12.562
ΕΛΤΟΝ	1,8800	-2,59 %	-0,0500	97.201

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	0,00 %	0,0000	42.567.930
ΕΤΕ	12,8000	1,51 %	0,1900	26.773.786
ΠΕΙΡ	6,8820	3,33 %	0,2220	21.258.962
MTLN	42,2000	3,69 %	1,5000	18.652.999
ΕΥΡΩΒ	3,3500	0,90 %	0,0300	17.556.726
ΔΕΗ	16,9600	1,56 %	0,2600	16.060.406
ΟΠΑΠ	17,2000	0,58 %	0,1000	11.914.760
ΙΝΛΟΤ	1,0780	0,75 %	0,0080	11.648.601
ΜΟΗ	28,6000	2,51 %	0,7000	9.615.211
ΟΤΕ	16,7000	-0,24 %	-0,0400	8.087.999

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	0,00 %	12.080.965	42,57εκ.
ΙΝΛΟΤ	1,0780	0,75 %	10.848.810	11,65εκ.
ΕΥΡΩΒ	3,3500	0,90 %	5.256.729	17,56εκ.
ΠΕΙΡ	6,8820	3,33 %	3.139.297	21,26εκ.
ΕΤΕ	12,8000	1,51 %	2.103.950	26,77εκ.
ΔΕΗ	16,9600	1,56 %	950.158	16,06εκ.
BOCHGR	8,0800	1,76 %	798.888	6,43εκ.
ΟΠΑΠ	17,2000	0,58 %	698.316	11,91εκ.
ΕΛΠΕ	8,2750	2,29 %	609.954	5,01εκ.
ΦΒΜΕΖΖ	0,0643	-0,16 %	568.904	36.649

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6640	6,26 %	141.388	0,92 %
ΚΥΡΙΟ	2,2000	6,28 %	46.320	0,61 %
ΙΝΛΟΤ	1,0780	0,75 %	10.848.810	0,58 %
ΑΛΦΑ	3,5200	0,00 %	12.080.965	0,52 %
ΤΖΚΑ	1,3500	2,27 %	11.273	0,37 %
ΒΙΟΚΑ	1,7600	-0,85 %	88.061	0,37 %
ΕΛΤΟΝ	1,8800	-2,59 %	97.201	0,36 %
MTLN	42,2000	3,69 %	447.401	0,31 %
ΜΟΗ	28,6000	2,51 %	339.567	0,31 %
ΔΕΗ	16,9600	1,56 %	950.158	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3660	6,40 %	12.377	9,30 %
EIS	1,6640	6,26 %	141.388	9,20 %
ΚΥΡΙΟ	2,2000	6,28 %	46.320	8,70 %
ΙΝΤΕΤ	1,3500	2,27 %	3.980	8,33 %
ΤΖΚΑ	1,3500	2,27 %	11.273	8,33 %
ΜΑΘΙΟ	0,8950	0,56 %	4.860	7,87 %
ΦΛΕΞΟ	8,0500	4,55 %	3.193	7,14 %
ΑΑΑΚ	6,0000	-4,00 %	257	6,40 %
CENER	14,7000	-2,91 %	490.270	6,34 %
ΝΤΟΤΣΟΦΤ	27,4000	2,24 %	825	5,97 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%