Συνεχης ενημερωση

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

30,3200 €

0,0600 (0,20%)

Άνοιγμα 30,2600
Υψηλό 30,3800
Χαμηλό 30,0200

Όγκος 248.270
Τζίρος 7.514.748 €
Πράξεις 1.201

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
30,3200	50	14:45:22
30,3200	423	14:45:06
30,3200	59	14:45:06
30,3200	83	14:45:06
30,3200	195	14:45:06
30,3000	5.000	14:45:06
30,3000	500	14:45:06
30,3000	109	14:45:06
30,3000	71	14:45:06
30,3000	588	14:45:06
30,3000	132	14:45:06
30,3000	120	14:40:35
30,3000	200	14:39:41
30,3000	100	14:38:51
30,2800	5	14:37:15
30,2800	175	14:37:15
30,2800	422	14:37:15
30,2800	398	14:37:15
30,3000	459	14:36:32
30,3000	334	14:36:23
30,2800	133	14:36:23
30,2800	122	14:36:23
30,2800	155	14:36:23
30,3000	334	14:36:22
30,3000	321	14:36:22
30,3200	3	14:36:01
30,3200	12	14:36:01
30,3200	8	14:36:01
30,3200	18	14:36:01
30,3200	14	14:36:01
30,3200	7	14:36:01
30,3200	13	14:36:00
30,3200	12	14:36:00
30,3200	15	14:36:00
30,3200	14	14:36:00
30,3200	10	14:36:00
30,3200	6	14:36:00
30,3200	12	14:35:57
30,3200	19	14:35:56
30,3200	10	14:35:56
30,3200	11	14:35:56
30,3200	8	14:35:56
30,3200	15	14:35:56
30,3200	8	14:35:55
30,3200	15	14:35:55
30,3200	265	14:35:55
30,3200	179	14:35:55
30,3200	71	14:35:55
30,3200	250	14:35:55
30,3200	1	14:35:55
30,3200	200	14:35:55
30,3200	200	14:35:53
30,3000	5.000	14:35:53
30,3000	22	14:35:53
30,3000	300	14:35:53
30,3000	247	14:35:53
30,3000	672	14:35:49
30,3000	81	14:35:46
30,3000	387	14:35:46
30,3000	113	14:35:44
30,3000	405	14:35:44
30,2800	4.608	14:35:44
30,2800	153	14:35:43
30,2800	239	14:35:43
30,3000	50	14:34:01
30,2800	328	14:33:15
30,2800	400	14:33:15
30,2800	79	14:33:15
30,2800	50	14:33:15
30,2800	173	14:33:15
30,2800	202	14:33:15
30,2800	132	14:33:15
30,2800	244	14:33:15
30,3000	142	14:33:14
30,3000	407	14:33:14
30,3000	1	14:32:46
30,3000	54	14:31:10
30,3000	49	14:31:10
30,3000	1	14:31:10
30,3000	4	14:28:06
30,3000	485	14:28:06
30,3000	510	14:27:51
30,3000	1	14:27:51
30,3000	7	14:27:44
30,3000	10	14:27:44
30,3000	1.000	14:27:44
30,3400	254	14:27:29
30,3400	250	14:27:29
30,3400	78	14:27:29
30,3000	3.000	14:27:26
30,3000	119	14:27:26
30,2800	50	14:27:17
30,2800	85	14:27:17
30,2800	200	14:27:17
30,2800	211	14:27:17
30,2800	135	14:27:17
30,3000	79	14:27:16
30,3000	187	14:27:16
30,3000	156	14:27:16
30,3000	267	14:27:16
30,3000	422	14:27:16
30,3000	106	14:27:16
30,3000	49	14:27:16
30,3000	1	14:25:57
30,3000	20	14:25:29
30,3000	1.000	14:25:29
30,3400	422	14:23:54
30,3400	78	14:23:54
30,3400	92	14:23:54
30,3400	300	14:23:54
30,3200	1	14:23:53
30,3200	2	14:23:50
30,3200	20	14:23:49
30,3200	84	14:23:49
30,3200	70	14:23:49
30,3200	85	14:23:49
30,3000	2.000	14:23:49
30,3000	1.000	14:23:49
30,3000	1.000	14:23:42
30,3200	115	14:23:30
30,3200	468	14:23:30
30,3200	32	14:23:27
30,3200	200	14:23:27
30,3200	250	14:23:27
30,3200	8	14:23:27
30,3000	1.000	14:23:26
30,3000	500	14:23:26
30,3000	14	14:23:26
30,3000	1.000	14:23:26
30,3000	152	14:23:26
30,3000	8	14:23:26
30,3000	21	14:23:26
30,3000	245	14:23:26
30,3000	55	14:23:07
30,2800	59	14:22:49
30,2800	128	14:22:42
30,2800	51	14:22:42
30,2800	91	14:22:42
30,2800	141	14:22:42
30,2800	30	14:22:42
30,2800	40	14:22:05
30,2800	400	14:22:05
30,2800	215	14:22:05
30,2800	284	14:22:05
30,2800	61	14:22:05
30,2800	50	14:14:26
30,3000	53	14:13:15
30,3000	89	14:13:15
30,3000	229	14:13:15
30,3000	38	14:13:15
30,3200	118	14:12:28
30,3200	282	14:12:28
30,3000	4	14:11:00
30,3000	19	14:11:00
30,2800	8	14:09:58
30,2800	3	14:09:58
30,2800	11	14:09:43
30,3200	18	14:09:38
30,3200	200	14:09:38
30,3200	200	14:09:38
30,3200	226	14:09:38
30,3200	431	14:09:35
30,3000	34	14:09:33
30,3000	46	14:09:33
30,3000	500	14:09:33
30,3000	1.000	14:09:33
30,3000	7	14:09:33
30,3000	11	14:09:33
30,3000	250	14:09:33
30,3000	980	14:09:33
30,2800	36	14:09:32
30,2800	247	14:09:31
30,2800	145	14:09:31
30,2800	108	14:09:31
30,2800	100	14:08:45
30,2800	100	14:06:55
30,2800	142	14:04:41
30,2800	50	14:04:41
30,3000	20	14:02:53
30,2800	14	14:02:53
30,2800	22	14:02:53
30,2800	344	14:02:53
30,2600	151	14:02:48
30,2600	331	14:02:48
30,2600	55	14:02:48
30,2600	63	14:02:48
30,2800	65	14:02:18
30,2800	29	13:57:44
30,2800	83	13:57:44
30,2800	100	13:57:44
30,2800	134	13:57:44
30,3000	24	13:56:24
30,3000	18	13:56:24
30,3000	100	13:56:24
30,3000	5	13:56:24
30,3200	343	13:53:00
30,3000	200	13:52:59
30,3000	50	13:52:59
30,3000	81	13:52:59
30,3000	250	13:52:59
30,3000	91	13:52:59
30,3000	300	13:52:59
30,3000	300	13:52:59
30,3000	616	13:52:59
30,2800	11	13:51:43
30,2800	90	13:51:38
30,2800	3	13:51:34
30,2800	47	13:51:34
30,3000	200	13:51:29
30,2800	20	13:51:15
30,2800	69	13:51:15
30,2800	64	13:51:15
30,2800	49	13:49:14
30,2800	1	13:49:14
30,2800	50	13:48:44
30,2800	100	13:48:41
30,2600	70	13:48:17
30,2600	178	13:48:11
30,2600	190	13:48:11
30,2600	175	13:48:11
30,2600	2	13:48:11
30,2800	94	13:48:10
30,2800	170	13:48:10
30,2800	378	13:48:10
30,2800	31	13:48:10
30,2800	40	13:48:02
30,2800	305	13:48:02
30,2800	155	13:48:02
30,3000	184	13:47:49
30,3000	113	13:47:49
30,3000	67	13:47:49
30,3000	86	13:47:49
30,3000	200	13:47:49
30,2800	102	13:47:45
30,2800	230	13:47:45
30,2800	232	13:47:45
30,2800	196	13:47:45
30,2800	89	13:47:45
30,3000	21	13:47:08
30,3000	29	13:47:08
30,3000	100	13:45:45
30,2800	110	13:45:30
30,2800	1	13:45:30
30,2800	1	13:43:22
30,2800	168	13:43:22
30,3000	300	13:43:18
30,2600	10	13:42:19
30,2800	1	13:42:07
30,2800	30	13:42:07
30,2800	77	13:42:07
30,2800	27	13:42:07
30,2800	400	13:42:07
30,2800	144	13:42:07
30,2800	250	13:42:07
30,2600	100	13:41:30
30,2800	6	13:39:00
30,2800	121	13:39:00
30,2800	15	13:39:00
30,2800	50	13:38:59
30,2800	135	13:35:47
30,2800	200	13:35:47
30,2800	50	13:35:47
30,2800	115	13:35:47
30,2800	10	13:34:58
30,2600	100	13:32:45
30,2600	35	13:32:22
30,2600	50	13:32:22
30,2600	26	13:32:22
30,2600	67	13:32:22
30,2600	200	13:32:22
30,2600	233	13:32:08
30,2600	53	13:31:26
30,2600	301	13:31:26
30,2600	51	13:31:26
30,2600	91	13:31:26
30,2600	284	13:31:26
30,2600	75	13:31:26
30,2600	38	13:31:21
30,2600	79	13:31:21
30,2600	31	13:31:21
30,2600	51	13:31:21
30,2600	91	13:31:21
30,2600	90	13:31:21
30,2600	40	13:18:07
30,2600	20	13:17:59
30,2400	19	13:15:40
30,2400	10	13:15:40
30,2400	241	13:15:40
30,2600	106	13:15:40
30,2600	300	13:15:40
30,2600	56	13:15:40
30,2800	70	13:15:40
30,2800	76	13:15:40
30,2800	122	13:15:40
30,3000	71	13:15:26
30,3000	86	13:15:26
30,3000	57	13:14:58
30,3000	112	13:14:58
30,3000	208	13:14:58
30,3000	24	13:14:58
30,3000	248	13:14:58
30,3000	386	13:14:58
30,3000	166	13:14:58
30,3000	1.176	13:14:58
30,3200	259	13:12:57
30,3200	14	13:12:57
30,3200	10	13:12:57
30,3200	24	13:12:57
30,3200	452	13:12:56
30,3200	24	13:12:52
30,3200	500	13:12:52
30,3200	80	13:12:52
30,3200	300	13:12:52
30,3200	500	13:12:52
30,3200	300	13:12:52
30,3000	29	13:12:50
30,3000	83	13:12:50
30,3000	500	13:12:50
30,3000	71	13:12:50
30,3000	70	13:12:50
30,3000	7	13:12:50
30,3000	500	13:12:50
30,3000	13	13:12:50
30,3000	25	13:12:50
30,3000	100	13:12:50
30,3000	92	13:12:50
30,3000	142	13:12:07
30,3000	297	13:12:07
30,2600	100	13:12:06
30,2600	100	13:12:06
30,2800	1	13:11:04
30,2800	3	13:10:41
30,2800	146	13:10:41
30,2800	81	13:10:41
30,2800	129	13:10:41
30,2800	100	13:10:02
30,2800	80	13:08:15
30,2800	160	13:07:23
30,2800	10	13:06:38
30,2800	100	13:05:47
30,2800	87	13:05:31
30,2800	334	13:05:31
30,3000	469	13:05:20
30,3000	140	13:05:20
30,2800	591	13:05:20
30,2800	30	13:05:02
30,2800	143	13:04:41
30,2800	236	13:04:41
30,2800	27	13:04:39
30,2800	73	13:04:39
30,3000	360	13:04:32
30,3000	40	13:04:32
30,2800	84	13:04:23
30,2800	43	13:04:23
30,2800	31	13:03:53
30,2800	22	13:03:53
30,2800	82	13:03:53
30,2800	191	13:03:53
30,2800	543	13:03:52
30,2600	500	13:03:38
30,2800	266	13:03:10
30,2800	250	13:03:10
30,2800	12	13:03:10
30,2800	14	13:03:10
30,2800	458	13:03:10
30,2800	315	13:03:00
30,2600	500	13:02:58
30,2600	192	13:02:43
30,2600	952	13:02:43
30,2600	70	13:02:43
30,2600	64	13:02:42
30,2600	18	13:02:42
30,2600	782	13:02:42
30,2600	88	13:02:13
30,2600	82	13:01:32
30,2600	68	13:01:32
30,2600	2	13:01:00
30,2600	4	13:00:55
30,2600	71	13:00:47
30,2600	50	13:00:46
30,2600	7	13:00:25
30,2600	4	13:00:20
30,2600	255	13:00:17
30,2600	12	13:00:15
30,2600	100	13:00:15
30,2600	49	13:00:09
30,2600	109	12:59:50
30,2600	884	12:59:50
30,2600	100	12:59:41
30,2800	227	12:59:25
30,2800	14	12:59:25
30,2800	297	12:59:25
30,2600	1.000	12:59:11
30,2600	34	12:59:11
30,2600	253	12:58:18
30,2600	713	12:58:18
30,2600	89	12:58:13
30,2600	2	12:58:01
30,2600	11	12:57:59
30,2600	5	12:57:55
30,2600	13	12:57:52
30,2600	29	12:57:47
30,2600	172	12:57:47
30,2600	157	12:57:47
30,2600	800	12:57:47
30,2600	150	12:57:35
30,2600	700	12:57:35
30,2800	23	12:54:02
30,2800	180	12:53:50
30,2800	200	12:53:50
30,2800	12	12:53:50
30,2800	205	12:53:50
30,2600	200	12:53:48
30,2600	31	12:53:27
30,2600	200	12:53:27
30,2600	72	12:53:27
30,2600	218	12:53:21
30,2600	210	12:53:21
30,2600	100	12:53:13
30,2600	678	12:53:13
30,2800	95	12:53:13
30,2800	210	12:53:13
30,2600	82	12:53:10
30,2600	38	12:53:10
30,2600	70	12:53:10
30,2600	69	12:53:10
30,2600	70	12:53:10
30,2600	293	12:53:10
30,2600	707	12:53:10
30,2600	16	12:53:10
30,2600	365	12:53:09
30,2600	119	12:53:09
30,2600	23	12:53:09
30,2600	377	12:53:08
30,2600	44	12:53:08
30,2600	500	12:53:08
30,2600	50	12:53:08
30,2600	5	12:53:08
30,2600	300	12:53:08
30,2600	200	12:53:08
30,2600	24	12:53:08
30,2600	100	12:53:07
30,2400	150	12:52:02
30,2400	500	12:52:02
30,2400	300	12:52:02
30,2400	216	12:52:02
30,2200	12	12:52:00
30,2200	265	12:51:57
30,2200	355	12:51:57
30,2200	236	12:51:57
30,2200	144	12:51:57
30,2400	25	12:51:08
30,2400	142	12:49:08
30,2400	100	12:49:08
30,2400	100	12:48:57
30,2400	100	12:48:02
30,2200	96	12:43:26
30,2200	154	12:43:26
30,2400	317	12:41:11
30,2400	500	12:41:07
30,2400	400	12:41:04
30,2400	1	12:41:04
30,2400	26	12:40:59
30,2400	473	12:40:59
30,2400	350	12:40:59
30,2400	500	12:40:59
30,2400	77	12:40:59
30,2400	10	12:38:11
30,2200	157	12:37:37
30,2200	46	12:37:36
30,2200	111	12:37:36
30,2200	171	12:37:36
30,2200	179	12:37:36
30,2200	160	12:37:36
30,2200	169	12:37:36
30,2200	37	12:36:55
30,2200	155	12:36:55
30,2200	154	12:36:55
30,2200	654	12:36:55
30,2200	654	12:36:33
30,2200	60	12:36:33
30,2200	246	12:36:33
30,2400	29	12:36:27
30,2400	4	12:35:24
30,2400	46	12:35:24
30,2400	453	12:33:02
30,2400	1	12:32:59
30,2400	141	12:32:59
30,2400	9	12:32:59
30,2400	150	12:32:59
30,2400	150	12:32:59
30,2200	500	12:32:57
30,2200	500	12:32:57
30,2200	28	12:32:57
30,2200	150	12:32:57
30,2000	70	12:32:15
30,2000	512	12:32:15
30,2000	75	12:32:09
30,2000	300	12:32:09
30,2000	70	12:32:09
30,1800	199	12:31:48
30,1800	40	12:31:48
30,1800	23	12:31:48
30,1800	100	12:31:39
30,1600	268	12:31:21
30,1600	150	12:31:21
30,1600	100	12:31:21
30,1600	72	12:31:21
30,1800	1	12:31:13
30,1800	132	12:31:10
30,1800	31	12:31:10
30,1800	119	12:31:10
30,1800	31	12:31:10
30,1800	125	12:31:10
30,1800	131	12:31:10
30,1800	163	12:31:10
30,1800	431	12:31:10
30,1800	150	12:29:38
30,1800	125	12:29:38
30,1800	131	12:29:38
30,1800	125	12:29:38
30,1800	14	12:29:38
30,1800	1	12:29:38
30,1800	130	12:29:38
30,1800	131	12:29:38
30,1800	163	12:29:37
30,1800	10	12:29:37
30,1800	81	12:29:37
30,1800	113	12:29:37
30,1800	447	12:29:37
30,1800	174	12:29:37
30,1800	20	12:29:37
30,2000	83	12:28:55
30,2000	20	12:28:55
30,2000	130	12:28:29
30,2000	150	12:28:12
30,2000	15	12:27:22
30,2000	7	12:27:22
30,2000	45	12:27:22
30,2000	33	12:27:22
30,2000	77	12:26:00
30,2000	1	12:26:00
30,2000	72	12:26:00
30,2000	10	12:24:04
30,2000	1	12:24:03
30,2000	2	12:23:40
30,2000	93	12:23:40
30,2000	180	12:23:40
30,2000	10	12:23:40
30,2000	105	12:23:15
30,2000	950	12:23:15
30,2200	142	12:23:15
30,2200	271	12:23:15
30,2200	45	12:23:15
30,2200	184	12:23:15
30,2200	4	12:23:07
30,2000	50	12:22:51
30,2000	250	12:22:51
30,2000	98	12:21:33
30,2000	70	12:21:33
30,2000	230	12:21:33
30,2000	140	12:21:33
30,2000	356	12:21:33
30,2000	106	12:21:33
30,2200	163	12:20:26
30,2200	34	12:20:05
30,2000	100	12:20:04
30,2000	150	12:20:04
30,2200	159	12:19:29
30,2200	8	12:19:29
30,2200	88	12:19:29
30,2200	500	12:19:29
30,2000	5	12:16:13
30,2000	212	12:16:13
30,2000	283	12:16:13
30,2000	10	12:15:45
30,1800	100	12:15:00
30,2000	152	12:14:39
30,2000	106	12:14:39
30,2000	49	12:14:39
30,2000	93	12:14:39
30,2000	100	12:14:39
30,2000	151	12:13:12
30,2000	100	12:13:12
30,2000	290	12:13:12
30,2400	100	12:13:11
30,2400	63	12:12:10
30,2400	22	12:12:10
30,2200	200	12:11:44
30,2200	1	12:10:26
30,2200	115	12:10:26
30,2200	1	12:10:26
30,2200	51	12:10:15
30,2200	174	12:10:04
30,2200	28	12:10:04
30,2200	98	12:10:04
30,2200	78	12:08:10
30,2200	22	12:08:10
30,2200	100	12:07:29
30,2200	195	12:06:54
30,2200	407	12:06:54
30,2200	200	12:06:50
30,2200	93	12:06:50
30,2200	100	12:06:14
30,2200	142	12:05:38
30,2200	1	12:05:38
30,2200	89	12:05:26
30,2000	450	12:05:12
30,2200	1	12:04:57
30,2200	1	12:04:57
30,2200	111	12:04:57
30,2200	87	12:04:57
30,2200	13	12:04:57
30,2200	100	12:04:36
30,2400	1	12:02:14
30,2400	44	12:02:14
30,2200	28	12:01:51
30,2200	44	12:01:51
30,2200	103	12:01:51
30,2200	98	12:01:51
30,2200	236	12:01:51
30,2400	142	11:56:27
30,2400	14	11:56:26
30,2400	231	11:56:26
30,2400	5	11:56:26
30,2200	13	11:55:20
30,2200	72	11:55:20
30,2200	12	11:55:20
30,2200	179	11:55:20
30,2000	57	11:54:30
30,2000	132	11:54:30
30,2000	100	11:54:30
30,2200	30	11:54:19
30,2200	117	11:51:51
30,2200	25	11:51:51
30,2200	25	11:51:50
30,2200	40	11:51:50
30,2200	239	11:51:50
30,2200	196	11:51:50
30,2200	100	11:51:49
30,2400	1	11:48:22
30,2400	66	11:48:22
30,2400	88	11:48:22
30,2400	14	11:48:22
30,2200	66	11:46:09
30,2200	101	11:46:09
30,1600	100	11:43:19
30,1400	122	11:40:13
30,1600	38	11:40:13
30,1600	75	11:40:13
30,1600	173	11:40:13
30,1600	100	11:40:13
30,1800	43	11:40:13
30,1800	173	11:40:13
30,1800	81	11:40:13
30,1800	195	11:40:13
30,2000	3	11:39:48
30,2000	113	11:39:48
30,2000	120	11:39:48
30,2000	64	11:39:48
30,2000	127	11:39:17
30,2000	100	11:39:17
30,2200	301	11:39:15
30,2200	300	11:39:15
30,2200	78	11:39:15
30,2200	11	11:39:15
30,2200	11	11:39:11
30,2400	43	11:38:26
30,2400	142	11:37:26
30,2400	1	11:37:26
30,2400	36	11:36:38
30,2400	10	11:36:37
30,2400	175	11:35:33
30,2400	76	11:35:33
30,2600	76	11:33:44
30,2400	175	11:33:33
30,2400	63	11:33:32
30,2400	23	11:33:32
30,2400	207	11:33:32
30,2400	175	11:33:32
30,2400	29	11:33:32
30,2400	75	11:33:19
30,2400	130	11:33:19
30,2400	266	11:33:19
30,2400	20	11:33:05
30,2400	26	11:32:41
30,2400	64	11:32:41
30,2400	251	11:32:29
30,2400	204	11:32:29
30,2200	137	11:32:18
30,2200	87	11:32:18
30,2200	46	11:32:18
30,2400	1	11:32:15
30,2400	23	11:32:15
30,2400	64	11:32:15
30,2200	43	11:31:42
30,2200	20	11:31:42
30,2000	1	11:31:39
30,1800	75	11:31:29
30,1800	340	11:31:29
30,2000	6	11:31:20
30,2000	236	11:31:20
30,2000	245	11:31:20
30,2000	95	11:31:20
30,2000	95	11:31:20
30,2000	405	11:29:28
30,2000	4.000	11:29:28
30,1800	70	11:29:28
30,1800	325	11:29:28
30,1600	15	11:29:28
30,1600	185	11:29:28
30,1600	15	11:28:05
30,1200	127	11:28:05
30,1200	82	11:28:05
30,1200	27	11:28:05
30,1400	198	11:28:05
30,1400	66	11:28:05
30,1400	4	11:28:00
30,1400	26	11:28:00
30,1600	29	11:27:26
30,1600	20	11:27:24
30,1600	10	11:27:14
30,1600	105	11:27:05
30,1600	10	11:26:48
30,2000	25	11:26:43
30,1400	28	11:26:36
30,1600	302	11:26:34
30,1600	32	11:26:33
30,1800	1	11:26:33
30,1800	73	11:26:33
30,1800	8	11:26:32
30,1800	81	11:26:32
30,1800	30	11:26:32
30,1800	181	11:26:32
30,1800	819	11:26:30
30,2000	210	11:26:30
30,2000	171	11:26:30
30,2000	181	11:26:21
30,2000	21	11:26:21
30,2000	70	11:26:21
30,2000	212	11:26:21
30,2400	56	11:25:53
30,2400	158	11:25:53
30,2000	688	11:25:35
30,2000	100	11:25:35
30,2000	12	11:25:35
30,2200	200	11:25:35
30,2000	63	11:24:56
30,2000	50	11:24:56
30,2000	210	11:24:56
30,2200	238	11:24:56
30,2200	70	11:24:56
30,2200	30	11:24:56
30,2200	100	11:24:56
30,2400	91	11:24:56
30,2400	148	11:24:56
30,2800	1	11:24:47
30,2400	145	11:24:43
30,2400	97	11:24:43
30,2600	200	11:24:43
30,2600	95	11:24:43
30,2600	358	11:24:43
30,2600	105	11:24:43
30,2800	104	11:22:07
30,2800	77	11:22:07
30,2800	73	11:22:07
30,2800	100	11:21:53
30,3000	460	11:20:46
30,3000	291	11:20:46
30,3000	150	11:20:36
30,3000	113	11:20:33
30,3000	146	11:20:27
30,3000	54	11:20:27
30,2800	50	11:20:26
30,3000	626	11:20:22
30,2800	299	11:20:17
30,2800	200	11:20:10
30,2800	1	11:20:10
30,2800	1.199	11:20:00
30,2800	1	11:19:51
30,2800	20	11:19:40
30,2800	65	11:19:40
30,2800	15	11:19:40
30,2800	400	11:19:40
30,2800	499	11:19:40
30,2600	50	11:19:02
30,2400	1	11:18:28
30,2600	139	11:18:18
30,2600	80	11:18:18
30,2600	219	11:18:17
30,2600	1	11:18:17
30,2600	99	11:18:09
30,2600	100	11:18:09
30,2400	86	11:18:08
30,2400	707	11:18:08
30,2400	210	11:18:08
30,2400	79	11:18:08
30,2600	200	11:18:08
30,2600	256	11:18:08
30,2600	200	11:18:08
30,2600	70	11:18:08
30,2600	77	11:18:08
30,2600	57	11:18:08
30,2600	58	11:18:08
30,2800	1	11:17:13
30,2800	23	11:17:09
30,2800	171	11:17:09
30,2800	62	11:17:04
30,2800	123	11:17:04
30,2800	77	11:16:55
30,2800	1	11:16:53
30,2800	78	11:16:53
30,2600	55	11:16:37
30,2600	200	11:16:37
30,2800	1	11:16:37
30,2800	38	11:16:34
30,2800	161	11:16:34
30,2800	2	11:15:53
30,2800	107	11:15:53
30,2800	242	11:15:47
30,2800	1	11:15:47
30,2800	54	11:15:46
30,2800	145	11:15:46
30,2800	147	11:15:46
30,2800	108	11:15:46
30,2800	200	11:15:46
30,2800	53	11:15:46
30,2800	147	11:15:46
30,2800	53	11:15:21
30,2800	96	11:15:21
30,2800	51	11:15:21
30,3000	3	11:14:50
30,3000	480	11:14:50
30,3000	16	11:14:24
30,3000	84	11:14:19
30,3000	62	11:12:53
30,3000	200	11:12:37
30,3000	50	11:12:22
30,3000	4	11:11:57
30,3000	1	11:11:57
30,2800	50	11:11:53
30,3000	33	11:11:42
30,3000	4	11:11:42
30,3000	20	11:11:15
30,2800	90	11:11:15
30,3000	94	11:11:10
30,3000	142	11:10:53
30,2800	9	11:10:35
30,3000	1	11:10:35
30,3000	2	11:10:01
30,3000	197	11:10:01
30,3000	1	11:10:01
30,3000	2	11:09:34
30,3000	197	11:09:34
30,3000	1	11:09:34
30,3000	2	11:09:11
30,3000	197	11:09:11
30,3000	1	11:09:11
30,3000	6	11:09:07
30,3000	203	11:09:07
30,3000	97	11:09:07
30,3000	1.000	11:08:53
30,3000	200	11:08:45
30,3000	200	11:08:36
30,3200	315	11:08:13
30,3200	116	11:08:13
30,3200	146	11:08:12
30,3000	58	11:08:06
30,3000	242	11:07:57
30,3000	334	11:07:57
30,3000	166	11:07:49
30,3000	34	11:07:49
30,3000	93	11:07:10
30,3000	107	11:07:10
30,3000	307	11:07:05
30,3000	200	11:07:04
30,3000	385	11:07:04
30,3000	1	11:07:04
30,3000	3	11:06:58
30,3000	32	11:06:58
30,3000	200	11:06:58
30,3000	80	11:06:58
30,3200	67	11:06:53
30,3000	100	11:06:52
30,3000	20	11:06:39
30,3200	14	11:06:18
30,3200	104	11:06:18
30,3200	1	11:06:08
30,3000	397	11:06:07
30,2800	100	11:06:05
30,2800	200	11:06:05
30,3000	170	11:06:01
30,3000	234	11:06:01
30,3000	199	11:06:01
30,3200	110	11:06:00
30,3000	1	11:05:53
30,3000	72	11:05:48
30,3000	200	11:05:48
30,3000	125	11:05:47
30,3000	454	11:05:41
30,3000	300	11:05:40
30,3000	248	11:05:38
30,3000	752	11:05:31
30,3000	200	11:05:00
30,3000	48	11:04:47
30,3000	126	11:04:16
30,3000	26	11:04:16
30,2800	1	11:04:16
30,2800	39	11:04:15
30,2800	60	11:04:15
30,2800	200	11:04:15
30,3000	168	11:04:09
30,3000	189	11:04:03
30,3000	105	11:04:03
30,3000	123	11:04:03
30,3000	189	11:04:03
30,3000	200	11:04:03
30,3200	85	11:03:54
30,3000	124	11:03:53
30,3000	491	11:03:53
30,3000	110	11:03:36
30,3000	200	11:03:33
30,2800	113	11:03:16
30,2800	357	11:03:16
30,2800	200	11:03:16
30,2800	330	11:03:16
30,3000	199	11:03:12
30,3600	76	11:02:38
30,3000	1	11:02:19
30,3000	42	11:02:12
30,3000	158	11:02:12
30,3000	199	11:02:12
30,3600	73	11:02:06
30,3000	1	11:02:04
30,3000	1	11:01:59
30,3000	112	11:01:58
30,3000	156	11:01:58
30,3000	180	11:01:58
30,3000	28	11:01:58
30,3000	130	11:01:58
30,3000	200	11:01:58
30,3200	50	11:01:58
30,3200	142	11:01:58
30,3400	83	11:01:48
30,3400	1	11:01:48
30,3400	6	11:01:47
30,3400	116	11:01:47
30,3400	364	11:01:47
30,3400	36	11:01:40
30,3000	800	11:01:37
30,2800	200	11:01:01
30,2800	200	11:00:24
30,3000	200	11:00:04
30,3200	200	11:00:00
30,3200	300	11:00:00
30,3000	52	10:59:59
30,3000	200	10:59:59
30,3000	120	10:59:59
30,3000	119	10:59:59
30,3000	11	10:59:59
30,2800	99	10:59:57
30,2800	20	10:59:03
30,2800	200	10:58:56
30,3000	200	10:58:46
30,3000	147	10:58:33
30,3000	314	10:58:33
30,3000	183	10:58:33
30,3000	28	10:58:20
30,3000	48	10:58:20
30,2800	1	10:58:20
30,2800	1	10:58:18
30,2800	118	10:58:18
30,2800	1	10:58:18
30,2800	5	10:58:17
30,2800	194	10:58:17
30,2800	121	10:58:17
30,2800	122	10:58:17
30,2800	70	10:58:17
30,2600	63	10:57:08
30,2600	60	10:57:04
30,2600	40	10:57:04
30,3000	1.806	10:56:40
30,3000	51	10:56:37
30,3000	192	10:56:37
30,3000	162	10:56:36
30,3000	173	10:56:36
30,3000	195	10:56:36
30,3000	20	10:56:33
30,3200	25	10:56:31
30,3200	121	10:56:31
30,3400	200	10:56:16
30,3200	1	10:56:12
30,3200	27	10:56:09
30,3000	9	10:56:09
30,3000	283	10:56:09
30,3000	17	10:56:09
30,2800	198	10:56:09
30,2400	11	10:56:08
30,2600	1	10:56:05
30,2600	146	10:56:05
30,2600	1	10:56:04
30,2600	1	10:56:04
30,2600	2	10:56:04
30,2600	252	10:56:04
30,2600	1	10:56:00
30,2600	1	10:55:59
30,2600	2	10:55:59
30,2600	119	10:55:59
30,2600	110	10:55:59
30,3000	10	10:55:57
30,3000	73	10:55:50
30,3000	188	10:55:42
30,3000	12	10:55:42
30,3000	100	10:55:33
30,3200	200	10:55:33
30,3000	117	10:55:15
30,3000	128	10:55:15
30,3000	50	10:55:15
30,3200	30	10:55:15
30,3200	100	10:55:15
30,3200	75	10:55:15
30,3800	3	10:55:13
30,3800	68	10:54:27
30,3600	200	10:54:07
30,3600	100	10:54:07
30,3600	100	10:54:07
30,3200	122	10:53:57
30,3200	200	10:53:57
30,3200	103	10:53:57
30,3000	300	10:53:33
30,3000	150	10:53:33
30,2600	1	10:52:59
30,2600	599	10:52:45
30,2400	1	10:52:45
30,2400	199	10:52:42
30,2400	1	10:52:42
30,2200	49	10:52:00
30,2200	39	10:52:00
30,2200	154	10:51:58
30,2200	60	10:51:48
30,2400	1	10:51:45
30,2400	121	10:51:45
30,2400	1	10:51:45
30,2400	78	10:51:44
30,2400	175	10:51:44
30,2200	97	10:51:44
30,2200	5	10:51:44
30,2200	198	10:51:44
30,2400	10	10:51:39
30,2400	600	10:51:34
30,2200	400	10:51:34
30,2000	10	10:51:30
30,2200	100	10:51:29
30,2400	10	10:50:29
30,2400	2	10:50:01
30,2000	7	10:49:59
30,2000	77	10:49:59
30,2000	10	10:49:46
30,2400	20	10:49:28
30,2000	85	10:49:00
30,2000	11	10:48:59
30,2200	100	10:48:59
30,2200	181	10:48:59
30,2200	85	10:48:58
30,2400	104	10:48:52
30,2400	41	10:48:48
30,2400	259	10:48:48
30,2600	1	10:48:36
30,2600	2	10:48:35
30,2600	297	10:48:35
30,2600	100	10:48:35
30,2600	100	10:48:34
30,2000	1.317	10:48:29
30,2000	209	10:48:29
30,2000	75	10:48:29
30,2000	500	10:48:29
30,1800	108	10:48:29
30,1800	109	10:48:29
30,1800	499	10:48:29
30,1800	1	10:48:24
30,1800	5	10:48:22
30,1800	101	10:48:21
30,2000	1	10:48:15
30,2000	2	10:48:14
30,2000	257	10:48:14
30,2000	1	10:48:14
30,2000	1	10:48:14
30,2000	153	10:48:14
30,2000	3	10:48:14
30,2000	24	10:48:14
30,2000	241	10:48:14
30,2200	385	10:48:13
30,2200	89	10:48:13
30,2800	10	10:48:08
30,2200	88	10:48:05
30,2200	149	10:48:05
30,2200	263	10:48:05
30,2800	25	10:47:05
30,2800	75	10:47:05
30,2800	35	10:46:47
30,2800	165	10:46:47
30,2800	135	10:45:57
30,2200	199	10:45:55
30,2200	1	10:45:55
30,2200	800	10:45:54
30,2000	200	10:45:54
30,2000	1.000	10:45:54
30,1800	1	10:45:51
30,1800	90	10:45:46
30,1800	213	10:45:46
30,1800	196	10:45:45
30,1600	69	10:45:42
30,1600	30	10:45:39
30,0800	20	10:44:44
30,1800	1.000	10:44:21
30,0600	1	10:43:32
30,0600	69	10:43:07
30,0400	81	10:43:07
30,0400	76	10:43:07
30,0400	72	10:43:07
30,0400	77	10:43:07
30,0400	118	10:43:07
30,0400	200	10:41:54
30,0400	10	10:41:20
30,0200	10	10:41:19
30,0200	245	10:39:29
30,0200	5	10:39:29
30,0400	100	10:39:21
30,0400	572	10:39:16
30,0400	128	10:39:07
30,0400	72	10:39:07
30,0400	80	10:39:00
30,1000	100	10:37:35
30,1000	10	10:37:27
30,1000	40	10:37:27
30,2000	1	10:36:40
30,2000	58	10:36:37
30,2000	1	10:36:37
30,2000	2	10:35:49
30,2000	4	10:35:48
30,2000	2	10:35:47
30,2000	1	10:35:47
30,2000	1	10:35:47
30,2000	1	10:35:46
30,2400	27	10:35:31
30,2400	50	10:35:31
30,2800	10	10:35:17
30,2400	23	10:35:06
30,2400	27	10:35:06
30,2600	35	10:34:49
30,2600	24	10:34:49
30,2600	46	10:34:49
30,2600	4	10:34:49
30,2800	125	10:34:42
30,2800	133	10:34:42
30,3000	126	10:34:31
30,3000	8	10:34:31
30,3200	97	10:34:02
30,3200	81	10:34:02
30,3000	100	10:33:23
30,3000	5	10:33:02
30,3000	31	10:33:02
30,3000	29	10:33:00
30,3000	60	10:33:00
30,3000	66	10:33:00
30,3000	100	10:33:00
30,2800	3	10:32:01
30,2800	38	10:32:01
30,2800	38	10:32:00
30,2800	21	10:32:00
30,2800	19	10:32:00
30,2800	41	10:32:00
30,2800	48	10:31:52
30,2800	52	10:31:52
30,2800	95	10:31:09
30,2600	46	10:29:48
30,2600	33	10:29:48
30,2600	41	10:29:48
30,2600	117	10:29:48
30,2600	10	10:29:48
30,2600	3	10:29:48
30,2600	2	10:29:48
30,2600	28	10:29:48
30,2600	20	10:29:48
30,2600	4	10:29:48
30,2600	12	10:29:48
30,2600	188	10:29:48
30,2600	2	10:29:48
30,2600	110	10:29:48
30,2600	10	10:29:48
30,2600	4	10:29:48
30,2600	2	10:29:48
30,2600	2	10:29:48

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΝΜΕΖΖ	0,2030	5,51 %	0,0106	388.228
CNLCAP	7,1500	2,14 %	0,1500	7.700
ΠΑΙΡ	0,9540	2,14 %	0,0200	20
ΜΕΡΚΟ	36,0000	1,69 %	0,6000	20
ΟΠΑΠ	17,9600	1,53 %	0,2700	183.292
ΓΚΜΕΖΖ	0,4800	1,48 %	0,0070	22.521
ΚΑΙΡΟΜΕΖ	0,4330	1,17 %	0,0050	412.875
ΣΠΙ	0,6200	0,98 %	0,0060	10.423
CENER	17,2200	0,94 %	0,1600	82.360
ΜΟΗ	29,7600	0,88 %	0,2600	96.793

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΛΠ	38,4000	-4,00 %	-1,6000	6.147
ΧΑΙΔΕ	0,7400	-3,90 %	-0,0300	3.335
ΝΤΟΤΣΟΦΤ	26,4000	-3,65 %	-1,0000	150
ΒΟΣΥΣ	2,2400	-3,45 %	-0,0800	2.132
ΣΠΕΙΣ	7,8800	-3,43 %	-0,2800	6.407
ΙΝΤΕΤ	1,4300	-3,38 %	-0,0500	1.825
ΑΑΑΚ	5,8000	-3,33 %	-0,2000	6
ΛΑΝΑΚ	1,1900	-3,25 %	-0,0400	1.661
ΦΡΙΓΟ	0,4300	-3,15 %	-0,0140	33.027
ΚΟΡΔΕ	0,5020	-3,09 %	-0,0160	2

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9420	-2,88 %	-0,1170	34.180.512
ΠΕΙΡ	8,1280	-1,60 %	-0,1320	15.613.478
ΑΛΦΑ	3,8690	-2,54 %	-0,1010	12.587.512
ΕΤΕ	14,8950	-2,71 %	-0,4150	10.658.821
ΓΕΚΤΕΡΝΑ	30,3200	0,20 %	0,0600	7.514.748
ΜΠΕΛΑ	25,5000	-1,24 %	-0,3200	4.297.580
MTLN	42,6800	-0,14 %	-0,0600	3.453.336
ΟΠΑΠ	17,9600	1,53 %	0,2700	3.289.413
ΜΟΗ	29,7600	0,88 %	0,2600	2.856.899
ΔΕΗ	18,3900	-1,29 %	-0,2400	2.738.518

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9420	-2,88 %	8.592.550	34,18εκ.
ΑΛΦΑ	3,8690	-2,54 %	3.242.919	12,59εκ.
ΠΕΙΡ	8,1280	-1,60 %	1.918.169	15,61εκ.
ΦΒΜΕΖΖ	0,0692	0,29 %	1.205.936	84.099
BYLOT	1,0460	-1,88 %	852.119	894,5χιλ.
ΕΤΕ	14,8950	-2,71 %	711.031	10,66εκ.
ΚΑΙΡΟΜΕΖ	0,4330	1,17 %	412.875	177,2χιλ.
ΣΑΝΜΕΖΖ	0,2030	5,51 %	388.228	76.915
CREDIA	1,5180	0,53 %	329.257	495,9χιλ.
ΑΒΑΞ	3,4200	-2,29 %	327.694	1,12εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
CNLCAP	7,1500	2,14 %	7.700	0,98 %
ΠΡΟΦ	7,6700	-0,26 %	126.243	0,51 %
EIS	1,8720	-1,89 %	69.767	0,45 %
ONYX	1,8350	-0,27 %	266.807	0,39 %
ΓΕΚΤΕΡΝΑ	30,3200	0,20 %	248.270	0,24 %
ΕΥΡΩΒ	3,9420	-2,88 %	8.592.550	0,24 %
ΝΤΟΠΛΕΡ	0,8150	-1,81 %	28.126	0,23 %
ΑΒΑΞ	3,4200	-2,29 %	327.694	0,22 %
ΣΑΝΜΕΖΖ	0,2030	5,51 %	388.228	0,22 %
YKNOT	2,0900	-0,48 %	14.440	0,19 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΝΜΕΖΖ	0,2030	5,51 %	388.228	6,24 %
ΙΛΥΔΑ	5,0800	-1,93 %	9.918	5,79 %
ΠΛΑΚΡ	14,8000	0,68 %	90	5,41 %
ΑΑΑΚ	5,8000	-3,33 %	6	5,00 %
ΦΡΙΓΟ	0,4300	-3,15 %	33.027	4,95 %
ΛΑΝΑΚ	1,1900	-3,25 %	1.661	4,88 %
ΝΤΟΠΛΕΡ	0,8150	-1,81 %	28.126	4,82 %
ΕΒΡΟΦ	3,7900	-1,30 %	1.761	4,69 %
ΓΚΜΕΖΖ	0,4800	1,48 %	22.521	4,65 %
EIS	1,8720	-1,89 %	69.767	4,61 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%