Συνεχης ενημερωση

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

21,9400 €

-0,1200 (-0,54%)

Άνοιγμα 22,2000
Υψηλό 22,2000
Χαμηλό 21,9000

Όγκος 45.310
Τζίρος 997.443 €
Πράξεις 351

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/7/2013	1,9100	-2,05%	1,9900	2,0000	1,8500	265.417	,00
10/7/2013	1,9500	-4,41%	2,0300	2,0300	1,9000	210.394	,00
09/7/2013	2,0400	-3,32%	2,1400	2,1400	2,0300	275.605	,00
08/7/2013	2,1100	0,48%	2,1000	2,1500	2,0800	127.374	,00
05/7/2013	2,1000	0,48%	2,0900	2,1400	2,0700	144.112	,00
04/7/2013	2,0900	-0,48%	2,1100	2,1700	2,0600	117.405	,00
03/7/2013	2,1000	3,45%	2,0200	2,1100	1,9800	131.542	,00
02/7/2013	2,0300	-8,97%	2,2500	2,2500	2,0100	213.013	,00
01/7/2013	2,2300	2,29%	2,2000	2,2900	2,2000	143.744	,00
28/6/2013	2,1800	2,35%	2,1700	2,2100	2,1500	180.517	,00
27/6/2013	2,1300	0,47%	2,0800	2,1500	2,0400	152.643	,00
26/6/2013	2,1200	0,95%	2,1100	2,1900	2,0600	439.852	,00
25/6/2013	2,1000	6,60%	2,0000	2,1000	1,9700	407.648	,00
21/6/2013	1,9700	-9,22%	2,1300	2,1600	1,9700	376.243	,00
20/6/2013	2,1700	-0,46%	2,1800	2,2200	2,1200	186.440	,00
19/6/2013	2,1800	0,46%	2,1500	2,2000	2,1200	188.389	,00
18/6/2013	2,1700	5,85%	2,1100	2,2000	2,1100	213.192	,00
17/6/2013	2,0500	-3,76%	2,0200	2,1100	1,9800	380.082	,00
14/6/2013	2,1300	1,91%	2,0900	2,1500	2,0500	149.245	,00
13/6/2013	2,0900	6,09%	1,9200	2,0900	1,8500	424.153	,00
12/6/2013	1,9700	-6,19%	2,0500	2,1200	1,9200	536.318	,00
11/6/2013	2,1000	-3,23%	2,1400	2,1400	2,0400	281.817	,00
10/6/2013	2,1700	-0,46%	2,2200	2,2400	2,1200	237.029	,00
07/6/2013	2,1800	0,46%	2,1700	2,2000	2,1300	165.682	,00
06/6/2013	2,1700	2,84%	2,1100	2,1800	2,1000	98.925	,00
05/6/2013	2,1100	0,48%	2,1000	2,1300	2,0400	160.262	,00
04/6/2013	2,1000	-2,78%	2,1800	2,2100	2,1000	106.291	,00
03/6/2013	2,1600	0,00%	2,1600	2,2100	2,1200	218.709	,00
31/5/2013	2,1600	5,37%	2,1000	2,1800	2,0100	220.442	,00
30/5/2013	2,0500	-3,76%	2,1100	2,1200	2,0300	227.348	,00
29/5/2013	2,1300	-6,17%	2,2700	2,2700	2,1300	302.986	,00
28/5/2013	2,2700	0,44%	2,2600	2,3600	2,2500	232.433	,00
27/5/2013	2,2600	1,35%	2,2200	2,2700	2,2000	109.687	,00
24/5/2013	2,2300	-2,62%	2,2800	2,3200	2,2000	197.239	,00
23/5/2013	2,2900	-2,97%	2,3200	2,3200	2,2600	258.334	,00
22/5/2013	2,3600	2,16%	2,3200	2,3900	2,2900	265.832	,00
21/5/2013	2,3100	0,43%	2,3000	2,3500	2,2500	245.664	,00
20/5/2013	2,3000	-1,29%	2,3800	2,4900	2,2600	482.457	,00
17/5/2013	2,3300	-2,92%	2,4000	2,4800	2,3000	398.636	,00
16/5/2013	2,4000	-2,83%	2,4700	2,4800	2,3600	421.744	,00
15/5/2013	2,4700	6,01%	2,4000	2,4900	2,4000	684.235	,00
14/5/2013	2,3300	-0,85%	2,3600	2,3900	2,2800	319.858	,00
13/5/2013	2,3500	5,38%	2,2500	2,3500	2,2100	447.497	,00
10/5/2013	2,2300	-5,11%	2,3700	2,3800	2,2300	268.875	,00
09/5/2013	2,3500	1,29%	2,3300	2,3900	2,2900	425.395	,00
08/5/2013	2,3200	9,43%	2,2000	2,3300	2,1900	652.177	,00
02/5/2013	2,1200	4,43%	2,0300	2,1200	2,0300	178.584	,00
30/4/2013	2,0300	-0,98%	2,0500	2,0700	1,9900	469.523	,00
29/4/2013	2,0500	-5,53%	2,2000	2,2500	2,0500	357.400	,00
26/4/2013	2,1700	-3,56%	2,2800	2,2900	2,1600	242.865	,00
25/4/2013	2,2500	1,81%	2,2500	2,3000	2,2400	256.910	,00
24/4/2013	2,2100	0,00%	2,2400	2,2800	2,2000	270.126	,00
23/4/2013	2,2100	5,74%	2,0900	2,2400	2,0900	328.562	,00
22/4/2013	2,0900	0,97%	2,0700	2,1600	2,0700	196.190	,00
19/4/2013	2,0700	-3,72%	2,1700	2,1800	2,0600	256.913	,00
18/4/2013	2,1500	1,90%	2,1300	2,2000	2,1300	235.968	,00
17/4/2013	2,1100	0,00%	2,1200	2,1700	2,0800	142.950	,00
16/4/2013	2,1100	-0,47%	2,0900	2,1900	2,0900	304.818	,00
15/4/2013	2,1200	4,95%	2,0200	2,1900	2,0200	505.788	,00
12/4/2013	2,0200	5,21%	1,9200	2,0600	1,8500	528.665	,00
11/4/2013	1,9200	2,67%	1,9000	1,9500	1,8400	308.327	,00
10/4/2013	1,8700	5,06%	1,7800	1,9100	1,7400	536.765	,00
09/4/2013	1,7800	13,38%	1,5900	1,7900	1,5700	713.827	,00
08/4/2013	1,5700	1,95%	1,5000	1,5700	1,4000	355.188	,00
05/4/2013	1,5400	-4,35%	1,6300	1,6400	1,5200	266.807	,00
04/4/2013	1,6100	4,55%	1,5500	1,6400	1,5400	212.630	,00
03/4/2013	1,5400	-3,75%	1,5900	1,6300	1,5400	249.017	,00
02/4/2013	1,6000	0,00%	1,5700	1,6400	1,5200	351.251	,00
28/3/2013	1,6000	2,56%	1,5600	1,6600	1,5600	333.915	,00
27/3/2013	1,5600	-10,34%	1,7400	1,7600	1,4600	990.495	,00
26/3/2013	1,7400	-6,45%	1,8500	1,8500	1,7100	164.185	,00
22/3/2013	1,8600	3,91%	1,7500	1,8600	1,7400	221.379	,00
21/3/2013	1,7900	2,29%	1,7500	1,8400	1,7000	246.629	,00
20/3/2013	1,7500	-1,69%	1,7500	1,8400	1,6900	401.132	,00
19/3/2013	1,7800	-11,44%	1,9200	1,9300	1,7700	336.617	,00
15/3/2013	2,0100	3,08%	1,9500	2,0300	1,9500	101.098	,00
14/3/2013	1,9500	-2,99%	2,0000	2,0500	1,9500	223.665	,00
13/3/2013	2,0100	6,91%	1,8800	2,0300	1,8700	287.670	,00
12/3/2013	1,8800	0,00%	1,8900	1,9400	1,8200	241.159	,00
11/3/2013	1,8800	-5,05%	1,9800	2,0000	1,8700	170.820	,00
08/3/2013	1,9800	0,00%	2,0000	2,0100	1,8900	204.133	,00
07/3/2013	1,9800	-1,98%	2,0200	2,0400	1,9400	239.617	,00
06/3/2013	2,0200	4,12%	1,9600	2,0300	1,9000	253.331	,00
05/3/2013	1,9400	-2,51%	2,0400	2,0600	1,9100	310.583	,00
04/3/2013	1,9900	-2,93%	2,0300	2,0600	1,9200	368.735	,00
01/3/2013	2,0500	-5,09%	2,1600	2,1800	2,0400	231.077	,00
28/2/2013	2,1600	-1,82%	2,2200	2,2600	2,1500	214.677	,00
27/2/2013	2,2000	1,38%	2,1700	2,2600	2,1700	499.606	,00
26/2/2013	2,1700	0,00%	2,0900	2,1900	2,0700	562.482	,00
25/2/2013	2,1700	-3,56%	2,2500	2,2900	2,1500	203.287	,00
22/2/2013	2,2500	0,45%	2,2400	2,2600	2,1200	284.206	,00
21/2/2013	2,2400	-4,68%	2,3200	2,3300	2,1800	243.525	,00
20/2/2013	2,3500	2,17%	2,3000	2,3700	2,3000	107.026	,00
19/2/2013	2,3000	1,32%	2,3100	2,3300	2,2700	104.232	,00
18/2/2013	2,2700	-1,73%	2,3300	2,3400	2,2600	127.098	292.773,83
15/2/2013	2,3100	1,76%	2,2700	2,3100	2,2500	219.277	499.907,07
14/2/2013	2,2700	3,18%	2,2400	2,3000	2,2100	437.857	988.043,91
13/2/2013	2,2000	0,92%	2,1900	2,2200	2,1000	797.651	1.726.784,48
12/2/2013	2,1800	-2,68%	2,2400	2,3000	2,1700	526.903	1.176.538,14
11/2/2013	2,2400	-3,03%	2,3100	2,3300	2,2200	219.449	499.055,76
08/2/2013	2,3100	-4,55%	2,4200	2,4300	2,3100	136.018	322.089,47
07/2/2013	2,4200	0,00%	2,4500	2,4500	2,3500	151.933	366.152,44
06/2/2013	2,4200	1,26%	2,3900	2,5000	2,3900	353.404	862.973,17
05/2/2013	2,3900	0,84%	2,3300	2,4200	2,3100	285.147	682.137,03
04/2/2013	2,3700	5,80%	2,2600	2,3700	2,1100	474.247	1.083.241,15
01/2/2013	2,2400	-7,44%	2,3300	2,3900	2,2200	265.951	609.374,30
31/1/2013	2,4200	-1,63%	2,4600	2,4600	2,2500	458.184	1.075.863,08
30/1/2013	2,4600	-5,75%	2,5800	2,6300	2,4600	280.818	711.697,42
29/1/2013	2,6100	-4,04%	2,7200	2,7200	2,5500	328.297	859.547,33
28/1/2013	2,7200	1,49%	2,7000	2,7600	2,6500	273.398	738.583,79
25/1/2013	2,6800	4,28%	2,6000	2,7000	2,5200	250.972	656.935,79
24/1/2013	2,5700	-7,22%	2,7800	2,8000	2,5200	540.410	1.450.853,47
23/1/2013	2,7700	4,92%	2,6500	2,7800	2,6500	516.089	1.410.634,79
22/1/2013	2,6400	4,76%	2,5400	2,6500	2,4800	558.800	1.454.106,91
21/1/2013	2,5200	0,80%	2,5500	2,5800	2,4400	348.535	880.303,89
18/1/2013	2,5000	5,49%	2,3700	2,5000	2,3700	301.521	743.130,99
17/1/2013	2,3700	2,16%	2,3500	2,3800	2,2500	142.352	330.422,30
16/1/2013	2,3200	-1,28%	2,4000	2,4200	2,2800	235.819	556.328,17
15/1/2013	2,3500	2,17%	2,3000	2,4000	2,2700	472.016	1.106.664,80
14/1/2013	2,3000	-9,09%	2,5100	2,5600	2,3000	576.748	1.407.109,82
11/1/2013	2,5300	-0,78%	2,5500	2,6200	2,5100	319.807	821.682,84
10/1/2013	2,5500	-1,54%	2,5900	2,6900	2,5000	544.831	1.409.056,79
09/1/2013	2,5900	10,21%	2,3500	2,6000	2,3100	946.571	2.335.936,24
08/1/2013	2,3500	2,62%	2,2500	2,4300	2,2500	840.748	1.989.184,50
07/1/2013	2,2900	4,09%	2,2100	2,3000	2,1800	499.919	1.128.855,51
04/1/2013	2,2000	0,00%	2,2000	2,3000	2,1700	394.907	881.639,87
03/1/2013	2,2000	4,27%	2,1100	2,2100	2,0600	431.608	921.385,72
02/1/2013	2,1100	5,50%	2,0300	2,1200	2,0200	357.330	742.917,32
31/12/2012	2,0000	1,01%	1,9800	2,0000	1,9500	75.635	150.058,19
28/12/2012	1,9800	-0,50%	1,9900	2,0100	1,9500	214.037	423.552,13
27/12/2012	1,9900	5,29%	1,8900	2,0300	1,8900	404.279	802.338,12
21/12/2012	1,8900	-1,56%	1,9000	1,9500	1,8900	388.262	744.593,91
20/12/2012	1,9200	-0,52%	1,9400	1,9800	1,9000	181.981	351.744,38
19/12/2012	1,9300	4,32%	1,9000	1,9500	1,8700	360.018	691.292,94
18/12/2012	1,8500	-0,54%	1,8800	1,8900	1,8400	161.098	300.012,83
17/12/2012	1,8600	-2,62%	1,9100	1,9400	1,8500	196.745	370.085,80
14/12/2012	1,9100	-0,52%	1,9000	1,9300	1,8700	166.720	317.377,70
13/12/2012	1,9200	-1,54%	1,9700	1,9900	1,8700	418.435	800.403,49
12/12/2012	1,9500	-2,50%	2,0000	2,0000	1,9500	371.368	734.559,47
11/12/2012	2,0000	1,52%	1,9700	2,0100	1,9500	357.941	710.843,36
10/12/2012	1,9700	3,68%	1,8700	1,9900	1,8700	254.146	492.490,17
07/12/2012	1,9000	1,60%	1,8600	1,9000	1,8600	152.908	288.156,42
06/12/2012	1,8700	3,31%	1,8100	1,8900	1,8000	446.554	828.356,97
05/12/2012	1,8100	5,85%	1,7000	1,8100	1,7000	256.829	456.800,84
04/12/2012	1,7100	-1,16%	1,7500	1,7700	1,6900	228.102	394.400,17
03/12/2012	1,7300	-2,81%	1,7800	1,8000	1,7200	317.502	561.117,09
30/11/2012	1,7800	1,71%	1,7100	1,8000	1,7000	299.633	523.294,35
29/11/2012	1,7500	-4,37%	1,8500	1,8600	1,7400	216.718	388.981,55
28/11/2012	1,8300	1,10%	1,8200	1,9300	1,7800	460.161	858.867,77
27/11/2012	1,8100	2,84%	1,7900	1,8500	1,7300	636.172	1.145.168,39
26/11/2012	1,7600	0,57%	1,7400	1,7600	1,7000	279.708	483.520,52
23/11/2012	1,7500	-1,69%	1,7800	1,8000	1,7300	158.997	278.469,59
22/11/2012	1,7800	4,71%	1,7300	1,8000	1,7300	781.472	1.388.118,90
21/11/2012	1,7000	5,59%	1,5500	1,7100	1,5300	630.751	1.046.776,67
20/11/2012	1,6100	-3,59%	1,6800	1,6800	1,6000	151.070	248.249,83
19/11/2012	1,6700	1,83%	1,6400	1,7000	1,6400	343.357	573.492,46
16/11/2012	1,6400	-2,38%	1,6800	1,7200	1,6100	593.702	989.678,95
15/11/2012	1,6800	2,44%	1,6100	1,7400	1,6000	525.361	888.744,03
14/11/2012	1,6400	8,61%	1,5700	1,6400	1,5600	343.094	545.152,82
13/11/2012	1,5100	4,14%	1,4500	1,5200	1,4000	300.373	441.665,19
12/11/2012	1,4500	-3,33%	1,5300	1,5300	1,3800	256.803	378.287,04
09/11/2012	1,5000	3,45%	1,4200	1,5200	1,3800	236.453	347.159,01
08/11/2012	1,4500	-9,38%	1,5700	1,5700	1,4200	326.260	487.278,06
07/11/2012	1,6000	-0,62%	1,6200	1,6700	1,5700	838.862	1.353.755,34
06/11/2012	1,6100	5,92%	1,5100	1,6700	1,5000	1.033.537	1.649.774,62
05/11/2012	1,5200	9,35%	1,4000	1,5500	1,3400	481.696	701.132,32
02/11/2012	1,3900	7,75%	1,2900	1,4000	1,2700	360.504	488.262,37
01/11/2012	1,2900	-1,53%	1,3600	1,3700	1,2300	751.120	977.313,64
31/10/2012	1,3100	3,15%	1,3100	1,4100	1,2800	732.139	979.254,40
30/10/2012	1,2700	-1,55%	1,2900	1,3900	1,2200	649.662	843.481,83
29/10/2012	1,2900	-12,84%	1,4500	1,4700	1,2900	541.880	739.696,72
26/10/2012	1,4800	-3,90%	1,5500	1,5500	1,4800	190.747	286.792,22
25/10/2012	1,5400	-1,28%	1,5700	1,6000	1,5100	336.523	525.279,58
24/10/2012	1,5600	4,00%	1,4800	1,5700	1,4400	363.769	544.938,83
23/10/2012	1,5000	-2,60%	1,5400	1,5900	1,4900	199.217	306.606,90
22/10/2012	1,5400	1,99%	1,5100	1,6000	1,5100	456.011	713.921,02
19/10/2012	1,5100	-2,58%	1,5500	1,5700	1,5000	478.717	734.222,65
18/10/2012	1,5500	-4,32%	1,6100	1,6300	1,5500	296.160	472.952,90
17/10/2012	1,6200	2,53%	1,6200	1,6700	1,6100	459.959	753.784,13
16/10/2012	1,5800	-2,47%	1,6000	1,6300	1,5200	662.694	1.039.901,00
15/10/2012	1,6200	-3,57%	1,7000	1,7100	1,6100	288.333	474.437,76
12/10/2012	1,6800	1,20%	1,7000	1,7400	1,6600	311.691	532.580,98
11/10/2012	1,6600	7,79%	1,5500	1,6600	1,4600	291.113	460.675,08
10/10/2012	1,5400	-7,78%	1,6200	1,6500	1,5100	288.216	450.072,33
09/10/2012	1,6700	-3,47%	1,6900	1,7400	1,5700	314.740	532.430,17
08/10/2012	1,7300	0,00%	1,7900	1,8100	1,6700	455.633	793.911,72
05/10/2012	1,7300	4,85%	1,7000	1,7300	1,6500	543.198	914.274,70
04/10/2012	1,6500	3,77%	1,5900	1,6800	1,5300	326.118	527.383,70
03/10/2012	1,5900	3,92%	1,5400	1,6200	1,5000	358.009	566.380,63
02/10/2012	1,5300	11,68%	1,4100	1,5300	1,4000	379.727	558.650,56
01/10/2012	1,3700	4,58%	1,4400	1,4400	1,3500	154.757	213.536,64
28/9/2012	1,3100	0,77%	1,3200	1,3200	1,2200	198.829	252.768,17
27/9/2012	1,3000	-5,11%	1,3800	1,3900	1,3000	77.231	102.614,49
26/9/2012	1,3700	-1,44%	1,3600	1,4000	1,3400	84.565	115.561,62
25/9/2012	1,3900	-1,42%	1,4100	1,4300	1,3400	198.263	272.286,18
24/9/2012	1,4100	-1,40%	1,4300	1,5200	1,3800	296.248	425.916,79
21/9/2012	1,4300	5,15%	1,3900	1,5000	1,3700	514.516	742.753,02
20/9/2012	1,3600	7,09%	1,3000	1,4200	1,2900	665.244	908.308,53
19/9/2012	1,2700	3,25%	1,2500	1,3400	1,2100	511.826	652.785,26
18/9/2012	1,2300	5,13%	1,1600	1,2400	1,1100	237.671	277.273,97
17/9/2012	1,1700	-1,68%	1,1900	1,2200	1,1500	130.487	153.693,31
14/9/2012	1,1900	-1,65%	1,2300	1,3000	1,1400	574.292	687.060,92
13/9/2012	1,2100	5,22%	1,1400	1,2400	1,0800	791.047	926.350,19
12/9/2012	1,1500	6,48%	1,0800	1,1700	1,0800	494.606	563.445,29
11/9/2012	1,0800	-0,92%	1,0900	1,1300	1,0500	232.661	253.572,21
10/9/2012	1,0900	2,83%	1,0600	1,1200	1,0200	263.038	288.972,26
07/9/2012	1,0600	1,92%	1,0500	1,0900	1,0400	122.052	130.131,13
06/9/2012	1,0400	-1,89%	1,0800	1,0800	0,9720	146.444	150.135,83
05/9/2012	1,0600	6,00%	1,0000	1,0800	1,0000	206.204	215.260,47
04/9/2012	1,0000	5,37%	0,9440	1,0300	0,9430	136.993	136.521,92
03/9/2012	0,9490	2,93%	0,9270	0,9530	0,9230	230.055	216.808,46
31/8/2012	0,9220	1,10%	0,9040	0,9230	0,9020	39.668	36.247,12
30/8/2012	0,9120	1,90%	0,9140	0,9230	0,8990	22.575	20.628,76
29/8/2012	0,8950	0,56%	0,8670	0,9060	0,8670	46.023	40.793,19
28/8/2012	0,8900	0,56%	0,9100	0,9200	0,8900	52.526	46.957,83
27/8/2012	0,8850	-2,10%	0,9230	0,9420	0,8850	50.567	46.267,60
24/8/2012	0,9040	3,91%	0,8750	0,9040	0,8660	39.845	35.332,76
23/8/2012	0,8700	-3,55%	0,9170	0,9170	0,8700	41.828	37.586,75
22/8/2012	0,9020	5,01%	0,8600	0,9120	0,8560	204.380	181.186,26
21/8/2012	0,8590	4,12%	0,8240	0,8600	0,8110	161.427	135.698,90
20/8/2012	0,8250	-1,20%	0,8250	0,8250	0,7950	11.575	9.501,30
17/8/2012	0,8350	0,48%	0,8300	0,8350	0,8190	22.988	18.959,97
16/8/2012	0,8310	0,73%	0,8340	0,8340	0,8160	4.750	3.907,32
14/8/2012	0,8250	-0,84%	0,8260	0,8260	0,8170	7.427	6.118,13
13/8/2012	0,8320	0,00%	0,8260	0,8320	0,8140	9.034	7.423,06
10/8/2012	0,8320	-0,72%	0,8360	0,8360	0,8300	18.965	15.785,31
09/8/2012	0,8380	0,96%	0,8180	0,8390	0,8030	9.685	7.977,33
08/8/2012	0,8300	-1,89%	0,8540	0,8540	0,8130	15.353	12.729,15
07/8/2012	0,8460	1,32%	0,8310	0,8730	0,8300	31.023	26.389,66
06/8/2012	0,8350	1,33%	0,8280	0,8360	0,8170	7.591	6.259,97
03/8/2012	0,8240	-2,60%	0,8460	0,8460	0,8180	17.173	14.221,72
02/8/2012	0,8460	0,59%	0,8430	0,8480	0,8200	6.177	5.181,35
01/8/2012	0,8410	0,00%	0,8260	0,8410	0,8100	12.622	10.406,47
31/7/2012	0,8410	-0,59%	0,8460	0,8460	0,8170	17.292	14.289,83
30/7/2012	0,8460	1,08%	0,8370	0,8600	0,8370	41.036	34.844,28
27/7/2012	0,8370	-0,12%	0,8260	0,8460	0,8260	12.728	10.615,87
26/7/2012	0,8380	-0,48%	0,8120	0,8390	0,8120	10.498	8.644,76
25/7/2012	0,8420	6,05%	0,7940	0,8560	0,7940	80.472	67.269,79
24/7/2012	0,7940	1,40%	0,7780	0,8110	0,7780	56.706	45.140,99
23/7/2012	0,7830	-11,22%	0,8800	0,8800	0,7600	75.933	59.886,15
20/7/2012	0,8820	3,16%	0,8750	0,8940	0,8570	38.153	33.461,17
19/7/2012	0,8550	1,42%	0,8470	0,8560	0,8110	48.167	40.143,40
18/7/2012	0,8430	-0,35%	0,8490	0,8500	0,8260	6.090	5.124,97
17/7/2012	0,8460	-0,59%	0,8620	0,8620	0,8270	10.335	8.671,78
16/7/2012	0,8510	3,03%	0,8460	0,8700	0,8180	78.448	66.978,85
13/7/2012	0,8260	1,23%	0,8160	0,8360	0,8160	45.117	37.157,00
12/7/2012	0,8160	-0,73%	0,8070	0,8280	0,8070	41.583	33.921,03
11/7/2012	0,8220	-3,86%	0,8610	0,8610	0,8070	51.780	42.600,28
10/7/2012	0,8550	-6,25%	0,9040	0,9120	0,8280	72.173	61.866,60
09/7/2012	0,9120	0,88%	0,9040	0,9280	0,8910	22.042	19.997,71
06/7/2012	0,9040	-1,09%	0,9170	0,9320	0,8870	35.801	32.514,85
05/7/2012	0,9140	-3,79%	0,9500	0,9920	0,8950	177.827	168.038,55
04/7/2012	0,9500	8,57%	0,8600	0,9610	0,8470	119.012	109.576,73
03/7/2012	0,8750	-1,02%	0,8700	0,8750	0,8600	12.606	10.961,98
02/7/2012	0,8840	0,00%	0,9230	0,9230	0,8660	75.943	67.503,56
29/6/2012	0,8840	9,41%	0,8220	0,8940	0,8220	90.952	78.539,94
28/6/2012	0,8080	-1,70%	0,8090	0,8170	0,7760	28.720	22.948,02
27/6/2012	0,8220	1,11%	0,8220	0,8320	0,8070	127.401	103.964,98
26/6/2012	0,8130	3,96%	0,7680	0,8240	0,7410	199.959	157.133,68
25/6/2012	0,7820	-12,72%	0,8750	0,8750	0,7580	165.279	132.213,59
22/6/2012	0,8960	4,31%	0,8560	0,9160	0,8560	158.443	141.939,78
21/6/2012	0,8590	1,54%	0,8600	0,9040	0,8470	193.764	168.334,93
20/6/2012	0,8460	4,83%	0,8260	0,8650	0,8030	239.747	200.945,08
19/6/2012	0,8070	7,17%	0,7580	0,8090	0,7290	220.568	172.337,61
18/6/2012	0,7530	18,96%	0,6800	0,7530	0,6800	391.409	282.559,59
15/6/2012	0,6330	2,26%	0,6510	0,6550	0,5860	137.299	85.150,82
14/6/2012	0,6190	17,01%	0,5390	0,6190	0,5390	722.525	440.236,86
13/6/2012	0,5290	8,18%	0,4960	0,5350	0,4860	89.841	45.216,11
12/6/2012	0,4890	-1,01%	0,4910	0,4990	0,4830	27.218	13.363,44
11/6/2012	0,4940	-2,95%	0,5200	0,5210	0,4940	94.657	48.198,65
08/6/2012	0,5090	1,80%	0,4890	0,5090	0,4770	60.142	30.250,37
07/6/2012	0,5000	4,60%	0,4850	0,5020	0,4730	35.663	17.548,27
06/6/2012	0,4780	0,42%	0,4810	0,4930	0,4750	52.153	25.103,67
05/6/2012	0,4760	-6,48%	0,4990	0,5090	0,4570	95.233	45.032,90
01/6/2012	0,5090	-1,17%	0,5150	0,5280	0,4820	88.613	45.522,01
31/5/2012	0,5150	4,89%	0,4820	0,5190	0,4780	181.080	92.371,19
30/5/2012	0,4910	-4,29%	0,4960	0,4960	0,4760	35.515	17.299,19
29/5/2012	0,5130	0,59%	0,5290	0,5300	0,5030	92.300	47.445,01
28/5/2012	0,5100	4,72%	0,4870	0,5150	0,4870	118.925	60.216,84
25/5/2012	0,4870	-1,62%	0,5000	0,5000	0,4710	77.305	37.264,88
24/5/2012	0,4950	-3,70%	0,5140	0,5150	0,4710	137.220	67.203,60
23/5/2012	0,5140	3,21%	0,4870	0,5170	0,4870	54.117	27.435,47
22/5/2012	0,4980	-0,60%	0,4920	0,5070	0,4850	69.774	34.197,99
21/5/2012	0,5010	-3,65%	0,5300	0,5400	0,5000	169.099	86.459,66
18/5/2012	0,5200	2,36%	0,4860	0,5290	0,4860	105.947	53.715,38
17/5/2012	0,5080	-5,75%	0,5400	0,5420	0,5030	105.857	54.557,61
16/5/2012	0,5390	0,19%	0,5100	0,5600	0,5060	79.304	42.267,92
15/5/2012	0,5380	-2,54%	0,5580	0,5800	0,5010	150.934	81.628,85
14/5/2012	0,5520	-6,28%	0,5500	0,5640	0,5400	104.286	57.118,17
11/5/2012	0,5890	-5,31%	0,6100	0,6100	0,5810	70.786	41.723,92
10/5/2012	0,6220	9,12%	0,5740	0,6260	0,5740	267.449	161.943,85
09/5/2012	0,5700	1,79%	0,5600	0,5880	0,5600	253.469	144.131,83
08/5/2012	0,5600	-13,85%	0,6220	0,6470	0,5600	224.947	133.605,90
07/5/2012	0,6500	-20,54%	0,7510	0,7510	0,6230	265.813	175.765,15
04/5/2012	0,8180	0,12%	0,8240	0,8280	0,8050	64.434	52.811,78
03/5/2012	0,8170	2,90%	0,7760	0,8170	0,7760	38.552	30.936,28
02/5/2012	0,7940	-4,22%	0,8010	0,8250	0,7830	50.751	40.408,19
30/4/2012	0,8290	0,00%	0,8270	0,8290	0,8140	17.681	14.546,17
27/4/2012	0,8290	0,12%	0,8200	0,8300	0,8140	26.561	21.910,82
26/4/2012	0,8280	0,00%	0,8230	0,8290	0,8120	19.689	16.185,93

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΝΤΟΠΛΕΡ	0,6900	9,52 %	0,0600	1.630
ΚΕΚΡ	2,0400	5,15 %	0,1000	10.788
ΕΛΙΝ	2,5400	4,10 %	0,1000	74
ΣΑΝΜΕΖΖ	0,2190	3,55 %	0,0075	19.585
ΤΖΚΑ	1,4500	2,47 %	0,0350	250
ΜΕΒΑ	6,3500	2,42 %	0,1500	689
EVR	2,0300	2,27 %	0,0450	22.515
ΕΛΠΕ	8,2650	2,23 %	0,1800	124.539
ΔΟΜΙΚ	2,3300	2,19 %	0,0500	20.599

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΣΠΙ	0,6180	-3,74 %	-0,0240	3.067
ΝΑΚΑΣ	3,3600	-3,45 %	-0,1200	50
ΓΕΒΚΑ	1,8500	-2,89 %	-0,0550	6.535
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	20
ΝΑΥΠ	1,1600	-2,11 %	-0,0250	1.769
ΧΑΙΔΕ	0,9800	-2,00 %	-0,0200	205
ΑΒΕ	0,5140	-1,91 %	-0,0100	32.850
ΠΡΔ	0,5600	-1,75 %	-0,0100	4.400
ΦΡΙΓΟ	0,5260	-1,50 %	-0,0080	32.790

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8300	0,00 %	0,0000	18.648.896
ΕΤΕ	11,8600	-0,29 %	-0,0350	11.477.494
ΕΥΡΩΒ	3,1480	0,19 %	0,0060	9.904.078
ΑΛΦΑ	3,5020	-0,45 %	-0,0160	7.401.001
MTLN	51,8000	-0,67 %	-0,3500	5.440.975
BOCHGR	7,4600	0,00 %	0,0000	3.085.860
ΙΝΛΟΤ	1,2180	0,66 %	0,0080	3.053.422
ΟΠΑΠ	18,8800	0,05 %	0,0100	2.192.543
ΟΤΕ	16,2500	0,43 %	0,0700	1.360.964
ΛΑΜΔΑ	6,9100	-0,72 %	-0,0500	1.167.207

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1480	0,19 %	3.152.314	9,90εκ.
ΠΕΙΡ	6,8300	0,00 %	2.702.311	18,65εκ.
ΙΝΛΟΤ	1,2180	0,66 %	2.506.144	3,05εκ.
ΑΛΦΑ	3,5020	-0,45 %	2.095.041	7,40εκ.
ΕΤΕ	11,8600	-0,29 %	960.948	11,48εκ.
BOCHGR	7,4600	0,00 %	411.731	3,09εκ.
CREDIA	1,4200	0,14 %	355.837	508,4χιλ.
ΦΒΜΕΖΖ	0,0630	0,16 %	270.555	16.996
ΑΔΜΗΕ	3,2100	0,94 %	251.239	802,6χιλ.
ΛΑΜΔΑ	6,9100	-0,72 %	168.409	1,17εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2600	-0,88 %	37.487	0,49 %
ΙΝΛΟΤ	1,2180	0,66 %	2.506.144	0,41 %
EIS	1,2880	1,42 %	43.765	0,29 %
AEM	6,1700	0,00 %	157.789	0,27 %
ΠΕΙΡ	6,8300	0,00 %	2.702.311	0,22 %
ΚΟΥΑΛ	1,3360	1,98 %	48.874	0,18 %
ΔΟΜΙΚ	2,3300	2,19 %	20.599	0,13 %
DIMAND	9,8800	-1,00 %	24.067	0,13 %
ΕΧΑΕ	6,9500	-0,43 %	72.524	0,12 %
ΑΔΜΗΕ	3,2100	0,94 %	251.239	0,11 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9800	-2,00 %	205	16,00 %
ΛΑΝΑΚ	1,4400	1,41 %	599	7,75 %
ΑΤΕΚ	1,3100	0,77 %	2.203	7,69 %
ΚΥΡΙΟ	2,2600	-0,88 %	37.487	7,46 %
ΠΑΙΡ	1,0750	0,00 %	1.156	6,05 %
ΣΑΝΜΕΖΖ	0,2190	3,55 %	19.585	5,91 %
ΛΟΓΟΣ	1,9100	-0,52 %	900	5,73 %
ΚΕΚΡ	2,0400	5,15 %	10.788	5,67 %
ΜΕΒΑ	6,3500	2,42 %	689	5,65 %
ΝΑΥΠ	1,1600	-2,11 %	1.769	5,49 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%