Συνεχης ενημερωση

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

21,9600 €

-0,1800 (-0,81%)

Άνοιγμα 22,1400
Υψηλό 22,2000
Χαμηλό 21,6600

Όγκος 75.349
Τζίρος 1.653.375 €
Πράξεις 630

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/6/2024	16,5600	-2,47%	17,0000	17,0000	16,5600	163.079	2.735.076,08
21/6/2024	16,9800	0,59%	16,9800	17,1400	16,8000	431.302	7.298.342,18
20/6/2024	16,8800	1,44%	16,8800	17,0000	16,7800	1.084.192	18.353.541,76
19/6/2024	16,6400	1,46%	16,4000	16,8200	16,4000	125.092	2.085.368,02
18/6/2024	16,4000	0,61%	16,3200	16,4800	16,2800	77.915	1.277.830,10
17/6/2024	16,3000	-0,73%	16,4200	16,4800	16,2200	72.512	1.183.506,22
14/6/2024	16,4200	-0,36%	16,4400	16,6800	16,2800	170.842	2.810.475,56
13/6/2024	16,4800	-1,44%	16,9000	16,9000	16,4400	87.328	1.447.169,40
12/6/2024	16,7200	1,33%	16,6200	16,7800	16,5200	75.155	1.253.252,24
11/6/2024	16,5000	-1,43%	16,9000	16,9600	16,4800	112.788	1.878.710,12
10/6/2024	16,7400	0,60%	16,6400	17,0000	16,6400	146.752	2.468.458,10
07/6/2024	16,6400	-0,12%	16,8000	16,8800	16,6400	109.869	1.843.061,18
06/6/2024	16,6600	-0,95%	16,8200	17,1000	16,6600	185.572	3.142.892,86
05/6/2024	16,8200	1,94%	16,6800	16,8600	16,4000	125.500	2.097.163,76
04/6/2024	16,5000	-1,43%	16,7000	16,7600	16,4000	103.545	1.711.857,82
03/6/2024	16,7400	-0,12%	16,8400	16,8400	16,6800	58.199	976.579,14
31/5/2024	16,7600	0,24%	16,6400	16,8600	16,6400	186.519	3.124.597,00
30/5/2024	16,7200	1,58%	16,4000	16,7200	16,4000	126.976	2.108.537,76
29/5/2024	16,4600	-0,12%	16,5400	16,5600	16,3800	70.871	1.165.225,32
28/5/2024	16,4800	-0,72%	16,6000	16,6000	16,4400	49.705	819.658,36
27/5/2024	16,6000	-0,36%	16,6800	16,7800	16,5000	38.329	636.441,20
24/5/2024	16,6600	-0,36%	16,6000	16,7200	16,5000	58.580	972.514,38
23/5/2024	16,7200	2,70%	16,3600	16,8800	16,2000	122.151	2.033.736,30
22/5/2024	16,2800	-1,33%	16,4200	16,4400	16,1600	71.623	1.164.240,20
21/5/2024	16,5000	0,00%	16,5000	16,5400	16,3200	42.543	699.305,66
20/5/2024	16,5000	0,61%	16,4000	16,5600	16,4000	50.192	826.309,60
17/5/2024	16,4000	-2,15%	16,7600	16,9000	16,3600	78.213	1.299.229,84
16/5/2024	16,7600	0,72%	16,7400	16,7800	16,5200	53.998	901.100,96
15/5/2024	16,6400	1,46%	16,3600	16,7600	16,3400	89.433	1.479.408,80
14/5/2024	16,4000	-1,32%	16,5000	16,5000	16,1200	195.156	3.177.622,96
13/5/2024	16,6200	-1,54%	16,8800	16,8800	16,4600	149.773	2.492.336,98
10/5/2024	16,8800	0,84%	16,7400	16,9000	16,7400	54.708	921.806,74
09/5/2024	16,7400	0,97%	16,7000	16,8200	16,6000	59.945	1.001.846,36
08/5/2024	16,5800	0,00%	16,5800	16,7400	16,5200	146.800	2.442.016,96
02/5/2024	16,5800	-1,19%	16,8400	16,8600	16,5600	102.483	1.708.428,34
30/4/2024	16,7800	0,00%	16,7000	16,8200	16,5200	105.930	1.770.319,28
29/4/2024	16,7800	1,70%	16,5000	16,8400	16,4000	217.892	3.626.295,80
26/4/2024	16,5000	1,48%	16,4600	16,5600	16,3000	186.025	3.064.970,48
25/4/2024	16,2600	-1,09%	16,1000	16,3600	16,1000	101.632	1.653.923,96
24/4/2024	16,4400	-0,96%	16,6000	16,6000	16,1800	152.260	2.495.487,42
23/4/2024	16,6000	1,34%	16,3400	16,6000	16,3200	92.198	1.516.747,48
22/4/2024	16,3800	0,86%	16,3400	16,6400	16,3000	121.579	1.997.698,94
19/4/2024	16,2400	1,12%	15,8000	16,2600	15,8000	110.060	1.774.627,28
18/4/2024	16,0600	3,35%	15,5400	16,0600	15,5400	104.713	1.659.203,06
17/4/2024	15,5400	0,52%	15,4600	15,6400	15,3200	174.196	2.706.625,10
16/4/2024	15,4600	-5,73%	16,0400	16,1000	15,4000	330.709	5.182.483,54
15/4/2024	16,4000	-1,20%	16,3400	16,5600	16,1400	149.788	2.440.565,34
12/4/2024	16,6000	-0,60%	16,7000	16,8600	16,4200	122.093	2.027.691,14
11/4/2024	16,7000	-0,60%	16,9000	16,9000	16,6200	63.669	1.064.459,04
10/4/2024	16,8000	1,57%	16,4400	16,8400	16,4400	151.951	2.533.122,76
09/4/2024	16,5400	0,36%	16,5200	16,5400	16,3800	122.015	2.012.363,18
08/4/2024	16,4800	0,49%	16,3800	16,5200	16,2800	58.871	965.708,18
05/4/2024	16,4000	-0,49%	16,3600	16,4000	15,9600	146.775	2.381.264,92
04/4/2024	16,4800	0,00%	16,5000	16,7200	16,2800	74.544	1.225.185,56
03/4/2024	16,4800	-0,12%	16,4400	16,6600	16,1600	117.094	1.922.823,02
02/4/2024	16,5000	-2,25%	16,8200	16,9400	16,4400	126.903	2.114.604,32
28/3/2024	16,8800	0,48%	16,8600	17,1000	16,7800	181.153	3.065.722,50
27/3/2024	16,8000	0,36%	16,7000	16,8400	16,6400	93.827	1.568.741,36
26/3/2024	16,7400	0,48%	16,5400	16,8000	16,5400	129.336	2.164.501,36
22/3/2024	16,6600	0,00%	16,7600	16,8200	16,6400	60.498	1.012.400,92
21/3/2024	16,6600	0,97%	16,5000	16,7600	16,5000	133.847	2.231.518,74
20/3/2024	16,5000	0,61%	16,3000	16,5600	16,3000	82.415	1.359.132,80
19/3/2024	16,4000	-1,09%	16,4400	16,5800	16,4000	107.515	1.772.456,88
15/3/2024	16,5800	1,97%	16,4000	17,0000	16,1600	366.662	6.092.978,56
14/3/2024	16,2600	5,72%	15,5000	16,3600	15,5000	551.835	8.783.847,74
13/3/2024	15,3800	1,05%	15,3400	15,5800	15,2800	236.193	3.632.099,70
12/3/2024	15,2200	0,26%	15,2000	15,4200	14,9400	189.952	2.894.660,94
11/3/2024	15,1800	-2,57%	15,5800	15,6600	15,1600	146.669	2.245.983,64
08/3/2024	15,5800	2,37%	15,2200	15,6600	15,2200	366.585	5.672.499,56
07/3/2024	15,2200	2,84%	14,9000	15,2800	14,8000	627.631	9.503.410,76
06/3/2024	14,8000	2,21%	14,4200	14,8400	14,4200	205.172	3.013.652,76
05/3/2024	14,4800	0,56%	14,4800	14,5000	14,4000	118.264	1.708.177,70
04/3/2024	14,4000	0,42%	14,3400	14,5200	14,3200	111.905	1.613.830,14
01/3/2024	14,3400	0,70%	14,2400	14,4400	14,2400	62.064	892.497,30
29/2/2024	14,2400	-0,28%	14,2000	14,6000	14,2000	257.415	3.693.819,66
28/2/2024	14,2800	-1,52%	14,4400	14,4400	14,1000	65.000	927.192,92
27/2/2024	14,5000	0,00%	14,5000	14,5600	14,4400	94.841	1.375.353,20
26/2/2024	14,5000	0,83%	14,4600	14,5800	14,4200	103.754	1.504.177,36
23/2/2024	14,3800	-1,24%	14,6200	14,6200	14,3400	97.306	1.404.971,94
22/2/2024	14,5600	-0,82%	14,7200	14,7600	14,5000	112.655	1.645.128,46
21/2/2024	14,6800	0,69%	14,7000	14,7200	14,5400	139.035	2.035.877,98
20/2/2024	14,5800	0,97%	14,4400	14,9400	14,4000	352.484	5.156.125,06
19/2/2024	14,4400	0,28%	14,5000	14,5000	14,3200	45.883	661.345,64
16/2/2024	14,4000	0,00%	14,4800	14,5000	14,3600	169.949	2.449.670,86
15/2/2024	14,4000	0,00%	14,4600	14,5000	14,3400	121.831	1.755.607,66
14/2/2024	14,4000	0,00%	14,4800	14,5000	14,2600	47.005	675.019,74
13/2/2024	14,4000	0,28%	14,2800	14,5000	14,2800	94.712	1.362.477,94
12/2/2024	14,3600	-1,64%	14,6000	14,6800	14,3200	104.199	1.502.537,46
09/2/2024	14,6000	0,00%	14,6000	14,8000	14,5200	211.683	3.105.599,12
08/2/2024	14,6000	0,69%	14,5000	14,6400	14,3800	238.622	3.465.551,78
07/2/2024	14,5000	-0,14%	14,7000	14,7000	14,3000	239.691	3.471.500,02
06/2/2024	14,5200	1,82%	14,4400	14,6400	14,3600	670.231	9.705.855,42
05/2/2024	14,2600	1,42%	14,2600	14,4800	14,1000	296.504	4.250.610,66
02/2/2024	14,0600	0,14%	14,1600	14,2400	14,0000	154.149	2.169.609,86
01/2/2024	14,0400	0,72%	14,1000	14,1400	13,8600	238.637	3.349.179,56
31/1/2024	13,9400	1,90%	13,7800	14,0600	13,7800	114.464	1.598.797,60
30/1/2024	13,6800	-1,01%	13,8000	13,9200	13,6800	95.930	1.321.710,64
29/1/2024	13,8200	-0,14%	13,8400	13,9000	13,7000	71.982	995.719,30
26/1/2024	13,8400	1,32%	13,8000	14,0400	13,6800	156.221	2.169.061,88
25/1/2024	13,6600	-1,01%	13,8400	13,8400	13,6600	100.497	1.381.023,62
24/1/2024	13,8000	1,02%	13,7200	13,8200	13,6000	106.809	1.466.614,58
23/1/2024	13,6600	0,44%	13,7200	13,7600	13,5600	121.592	1.660.052,32
22/1/2024	13,6000	0,59%	13,7200	13,8000	13,5600	181.559	2.477.451,64
19/1/2024	13,5200	-3,43%	14,1200	14,1400	13,5200	6.480.860	85.795.730,28
18/1/2024	14,0000	0,57%	13,9200	14,0000	13,8200	49.938	696.367,78
17/1/2024	13,9200	-0,57%	13,9400	13,9400	13,7400	165.219	2.285.756,78
16/1/2024	14,0000	-1,27%	14,2400	14,2400	13,8600	181.832	2.543.820,32
15/1/2024	14,1800	0,14%	14,1600	14,3600	14,0600	127.648	1.816.733,40
12/1/2024	14,1600	-0,28%	14,1800	14,3200	13,9600	213.289	3.009.617,24
11/1/2024	14,2000	1,57%	14,0400	14,4800	13,8800	297.734	4.221.881,60
10/1/2024	13,9800	2,04%	13,9000	14,1200	13,7600	248.246	3.454.783,72
09/1/2024	13,7000	0,88%	13,6600	13,9800	13,5600	239.310	3.303.029,82
08/1/2024	13,5800	3,35%	13,1400	13,6400	13,0800	120.038	1.614.546,76
05/1/2024	13,1400	0,31%	13,0400	13,1800	12,9800	37.424	488.603,22
04/1/2024	13,1000	0,00%	13,1000	13,1200	13,0200	38.358	501.498,18
03/1/2024	13,1000	-0,30%	13,1400	13,1400	13,0200	25.569	334.838,06
02/1/2024	13,1400	-0,15%	13,0800	13,3800	13,0800	33.639	444.289,04
29/12/2023	13,1600	0,15%	13,0600	13,3000	13,0600	60.531	798.058,54
28/12/2023	13,1400	0,61%	13,1000	13,1800	13,0400	36.707	481.325,84
27/12/2023	13,0600	-1,36%	13,3000	13,4600	13,0000	97.914	1.291.558,40
22/12/2023	13,2400	0,46%	13,1800	13,2400	13,0800	34.285	452.297,58
21/12/2023	13,1800	0,76%	13,0800	13,2200	13,0200	18.614	244.314,62
20/12/2023	13,0800	-0,61%	13,1600	13,1800	13,0600	65.909	863.650,96
19/12/2023	13,1600	-0,75%	13,2600	13,3000	13,0800	57.558	758.355,38
18/12/2023	13,2600	1,53%	13,0600	13,2800	13,0000	123.237	1.627.543,00
15/12/2023	13,0600	0,46%	13,0200	13,0800	12,9400	66.291	861.936,02
14/12/2023	13,0000	0,00%	13,1000	13,2000	12,9600	84.686	1.104.794,38
13/12/2023	13,0000	0,00%	13,0000	13,0800	12,9600	66.879	869.462,06
12/12/2023	13,0000	-0,46%	13,0400	13,0800	12,9400	50.686	658.965,64
11/12/2023	13,0600	-0,61%	13,1800	13,1800	12,9800	66.604	868.283,84
08/12/2023	13,1400	-0,76%	13,2400	13,2400	13,0400	64.090	840.215,82
07/12/2023	13,2400	0,30%	13,1800	13,2400	13,0000	123.424	1.617.985,74
06/12/2023	13,2000	1,85%	12,9000	13,2000	12,7800	72.535	944.099,18
05/12/2023	12,9600	-1,82%	13,2000	13,3000	12,9600	86.710	1.131.313,00
04/12/2023	13,2000	-0,45%	13,1800	13,3800	13,1800	48.915	649.702,12
01/12/2023	13,2600	0,15%	13,3200	13,4000	13,1800	64.858	861.130,04
30/11/2023	13,2400	-1,19%	13,3400	13,6400	13,2400	175.285	2.343.579,48
29/11/2023	13,4000	1,06%	13,2800	13,4800	13,2400	88.807	1.188.032,96
28/11/2023	13,2600	-1,78%	13,4800	13,4800	13,2200	45.070	599.494,24
27/11/2023	13,5000	1,05%	13,3600	13,5000	13,2800	38.507	516.215,04
24/11/2023	13,3600	-0,89%	13,5600	13,5600	13,3400	27.987	375.070,20
23/11/2023	13,4800	1,35%	13,2600	13,5200	13,2600	27.587	370.099,20
22/11/2023	13,3000	0,76%	13,2600	13,3000	13,1200	36.125	477.886,32
21/11/2023	13,2000	-1,49%	13,5600	13,5600	13,1800	49.117	652.400,20
20/11/2023	13,4000	0,00%	13,5200	13,5600	13,3000	64.077	860.152,56
17/11/2023	13,4000	0,15%	13,3800	13,5200	13,3600	86.845	1.165.485,34
16/11/2023	13,3800	-2,19%	13,8000	13,8000	13,3000	106.644	1.429.533,70
15/11/2023	13,6800	1,63%	13,5800	13,7000	13,4800	55.518	755.551,96
14/11/2023	13,4600	0,60%	13,2400	13,5000	13,2200	77.181	1.034.712,36
13/11/2023	13,3800	-0,15%	13,2600	13,3800	13,1600	67.464	895.398,90
10/11/2023	13,4000	-1,18%	13,3600	13,6400	13,3000	15.967	213.774,16
09/11/2023	13,5600	-0,29%	13,7000	13,7000	13,4400	34.801	471.381,92
08/11/2023	13,6000	0,00%	13,5000	13,7200	13,4400	50.347	682.627,52
07/11/2023	13,6000	-0,44%	13,5200	13,8000	13,4800	54.042	734.492,28
06/11/2023	13,6600	2,55%	13,4600	13,7000	13,2200	56.673	760.432,10
03/11/2023	13,3200	-0,15%	13,4000	13,5400	13,1800	50.340	669.771,38
02/11/2023	13,3400	1,83%	13,1000	13,3400	13,0400	63.934	844.719,68
01/11/2023	13,1000	-0,76%	13,2800	13,2800	13,0200	34.495	451.730,02
31/10/2023	13,2000	0,61%	13,1000	13,2000	13,0200	62.118	817.282,74
30/10/2023	13,1200	0,92%	13,0000	13,1800	12,8200	39.666	518.647,56
27/10/2023	13,0000	0,46%	12,9000	13,0600	12,7600	43.430	563.057,46
26/10/2023	12,9400	-0,77%	12,9200	12,9800	12,6800	80.059	1.028.545,88
25/10/2023	13,0400	0,15%	12,9800	13,1400	12,8200	70.831	918.151,18
24/10/2023	13,0200	-1,36%	13,2000	13,2000	12,9400	134.095	1.746.750,72
23/10/2023	13,2000	1,69%	12,9000	13,2800	12,8200	68.438	894.817,26
20/10/2023	12,9800	0,00%	12,9800	13,1000	12,8000	181.960	2.358.981,26
19/10/2023	12,9800	0,31%	13,0000	13,0000	12,7400	41.065	528.833,82
18/10/2023	12,9400	1,25%	12,5800	13,2200	12,5800	154.394	2.011.133,12
17/10/2023	12,7800	-1,99%	13,0600	13,3000	12,6600	146.080	1.880.503,88
16/10/2023	13,0400	1,24%	12,9600	13,3400	12,8800	97.964	1.280.020,32
13/10/2023	12,8800	-0,92%	13,0000	13,3600	12,7000	82.088	1.058.202,50
12/10/2023	13,0000	3,17%	12,6000	13,3400	12,4000	148.533	1.933.757,42
11/10/2023	12,6000	1,12%	12,4400	12,7000	12,1600	106.164	1.321.236,72
10/10/2023	12,4600	4,18%	11,8800	12,5000	11,8800	172.570	2.103.286,82
09/10/2023	11,9600	-2,45%	11,7400	11,9600	11,7000	118.676	1.404.749,64
06/10/2023	12,2600	0,16%	12,2800	12,3800	11,9400	175.152	2.127.543,92
05/10/2023	12,2400	-4,82%	12,6000	12,8400	12,1800	151.787	1.875.895,22
04/10/2023	12,8600	-1,08%	12,7400	12,9400	12,6000	63.088	806.885,12
03/10/2023	13,0000	-0,76%	13,1000	13,3000	12,9000	71.597	934.648,64
02/10/2023	13,1000	-0,46%	13,3000	13,3000	12,9400	50.430	661.337,50
29/9/2023	13,1600	-0,15%	13,3000	13,3000	12,9200	147.306	1.932.734,76
28/9/2023	13,1800	0,00%	13,1800	13,2800	12,9400	278.434	3.664.831,78
27/9/2023	13,1800	0,30%	13,1400	13,2000	12,6600	64.966	844.013,02
26/9/2023	13,1400	-0,76%	13,2400	13,4000	13,1200	59.406	786.774,20
25/9/2023	13,2400	-0,90%	13,4000	13,4800	13,1200	48.229	637.784,80
22/9/2023	13,3600	3,89%	12,8600	13,4400	12,6400	120.814	1.582.296,08
21/9/2023	12,8600	2,23%	12,6600	12,8600	12,2200	85.137	1.067.454,22
20/9/2023	12,5800	-0,94%	12,7000	12,8000	12,1200	114.302	1.427.951,52
19/9/2023	12,7000	-0,78%	12,8000	13,0400	12,5400	141.260	1.790.080,16
18/9/2023	12,8000	-1,39%	13,0000	13,0800	12,8000	58.084	753.392,44
15/9/2023	12,9800	3,18%	12,5600	12,9800	12,5600	220.376	2.822.578,64
14/9/2023	12,5800	-0,94%	12,8200	12,8200	12,4200	189.901	2.385.922,74
13/9/2023	12,7000	-0,47%	12,7600	12,9600	12,5200	102.180	1.296.203,20
12/9/2023	12,7600	1,27%	12,5800	12,9000	12,3400	108.863	1.367.362,48
11/9/2023	12,6000	0,80%	12,8200	12,9000	12,5400	131.095	1.670.421,58
08/9/2023	12,5000	0,16%	12,5000	12,7600	12,3200	152.214	1.907.157,06
07/9/2023	12,4800	-2,95%	12,8600	13,3200	12,0000	275.075	3.503.636,32
06/9/2023	12,8600	-0,77%	12,8200	13,0800	12,8200	25.185	326.279,16
05/9/2023	12,9600	0,78%	12,8600	13,0200	12,8000	35.473	457.885,66
04/9/2023	12,8600	-2,72%	13,2000	13,3000	12,8000	44.134	571.384,84
01/9/2023	13,2200	-1,78%	13,5400	13,5400	13,1800	37.251	493.666,86
31/8/2023	13,4600	1,66%	13,1400	13,4800	13,1400	57.167	765.191,96
30/8/2023	13,2400	-1,49%	13,4400	13,4800	13,2400	35.297	471.034,98
29/8/2023	13,4400	-0,44%	13,5000	13,5800	13,2000	53.093	710.080,14
28/8/2023	13,5000	-0,74%	13,6000	13,6400	13,4600	22.051	298.223,28
25/8/2023	13,6000	-0,58%	13,4000	13,7000	13,4000	87.513	1.182.593,70
24/8/2023	13,6800	3,32%	13,5000	13,7000	13,2600	30.572	413.522,22
23/8/2023	13,2400	1,38%	13,0000	13,4600	12,8800	102.996	1.365.912,64
22/8/2023	13,0600	0,62%	12,9000	13,1800	12,9000	42.189	552.073,28
21/8/2023	12,9800	-0,61%	13,0000	13,0600	12,7000	120.328	1.551.124,08
18/8/2023	13,0600	-1,80%	13,1400	13,2400	12,9600	70.241	919.469,92
17/8/2023	13,3000	-0,30%	13,3800	13,4600	13,2400	45.491	607.229,70
16/8/2023	13,3400	-1,62%	13,5600	13,5600	13,3400	41.812	560.840,36
14/8/2023	13,5600	-1,88%	13,5000	13,6400	13,3200	64.463	869.860,22
11/8/2023	13,8200	-1,57%	13,9400	13,9600	13,3800	62.975	858.975,52
10/8/2023	14,0400	-0,57%	14,1200	14,1200	13,7600	24.178	338.792,02
09/8/2023	14,1200	2,02%	13,8400	14,1200	13,6600	43.683	608.910,74
08/8/2023	13,8400	-0,14%	13,8600	13,9600	13,7600	28.817	399.624,50
07/8/2023	13,8600	-1,56%	13,9200	14,1000	13,8600	26.080	364.180,82
04/8/2023	14,0800	0,86%	13,9400	14,1000	13,8800	19.936	279.026,34
03/8/2023	13,9600	0,72%	13,9000	13,9600	13,7200	75.425	1.041.824,62
02/8/2023	13,8600	-2,94%	14,2800	14,2800	13,6800	113.972	1.580.172,94
01/8/2023	14,2800	-0,42%	14,4400	14,4400	14,1600	59.776	854.034,18
31/7/2023	14,3400	0,56%	14,3600	14,4400	14,3000	61.296	881.507,72
28/7/2023	14,2600	0,14%	14,2200	14,3600	14,1600	56.892	811.197,32
27/7/2023	14,2400	0,14%	14,2200	14,3400	14,1600	45.595	649.104,44
26/7/2023	14,2200	-0,56%	14,3400	14,3600	14,1200	34.126	484.977,14
25/7/2023	14,3000	1,13%	14,2000	14,4000	14,0600	65.503	931.453,02
24/7/2023	14,1400	-1,39%	14,2600	14,3400	14,1400	48.116	684.990,18
21/7/2023	14,3400	-1,38%	14,6000	14,6000	14,3000	57.109	820.451,54
20/7/2023	14,5400	0,00%	14,6600	14,6600	14,3600	91.242	1.323.192,42
19/7/2023	14,5400	1,39%	14,2000	14,6200	14,2000	117.850	1.704.545,18
18/7/2023	14,3400	0,42%	14,2800	14,3800	13,9000	113.027	1.605.178,48
17/7/2023	14,2800	-2,19%	14,8000	14,8000	14,1600	88.822	1.290.011,94
14/7/2023	14,6000	1,53%	14,4000	14,8400	14,3800	158.347	2.323.073,80
13/7/2023	14,3800	0,42%	14,3200	14,4600	14,1200	33.498	479.022,82
12/7/2023	14,3200	-1,10%	14,6000	14,6000	14,1600	77.448	1.111.055,08
11/7/2023	14,4800	1,12%	14,4000	14,6200	14,3200	46.863	680.072,18
10/7/2023	14,3200	0,28%	14,4000	14,4000	14,1400	34.229	489.301,66
07/7/2023	14,2800	-0,28%	14,3200	14,4000	14,2000	30.703	440.037,18
06/7/2023	14,3200	-0,56%	14,4000	14,4400	14,3000	131.734	1.893.595,56
05/7/2023	14,4000	0,14%	14,4800	14,6000	14,3800	111.973	1.622.714,78
04/7/2023	14,3800	1,27%	14,5200	14,5600	14,3400	256.309	3.699.223,12
03/7/2023	14,2000	-0,98%	14,4600	14,4600	14,1000	56.139	800.462,00
30/6/2023	14,3400	-0,69%	14,4800	14,5400	14,1800	50.760	728.020,28
29/6/2023	14,4400	1,98%	14,2000	14,4600	14,2000	65.572	941.877,92
28/6/2023	14,1600	0,28%	14,1200	14,3000	14,0000	25.021	354.946,12
27/6/2023	14,1200	-0,14%	14,1600	14,2000	14,0000	30.359	428.983,48
26/6/2023	14,1400	-1,81%	14,4000	14,6600	14,0600	92.020	1.312.587,90
23/6/2023	14,4000	-0,28%	14,4200	14,5600	14,3600	110.000	1.586.474,68
22/6/2023	14,4400	-1,37%	14,6000	14,7000	14,4200	39.281	570.897,14
21/6/2023	14,6400	1,67%	14,5200	14,6600	14,4200	83.989	1.222.762,16
20/6/2023	14,4000	3,15%	14,0800	14,5800	13,9600	163.817	2.354.692,62
19/6/2023	13,9600	0,43%	14,0400	14,0800	13,9200	97.254	1.361.208,40
16/6/2023	13,9000	-1,28%	13,9200	14,2000	13,8600	182.049	2.538.900,54
15/6/2023	14,0800	-0,71%	14,1800	14,2200	13,9600	66.848	940.861,08
14/6/2023	14,1800	1,29%	14,0000	14,2200	13,9200	72.877	1.028.490,88
13/6/2023	14,0000	0,72%	14,0000	14,1000	13,8400	52.885	739.313,32
12/6/2023	13,9000	-1,70%	14,1400	14,2600	13,9000	76.464	1.079.343,98
09/6/2023	14,1400	-0,70%	14,4000	14,4000	14,0800	90.371	1.283.143,84
08/6/2023	14,2400	0,71%	14,2000	14,3400	14,0600	102.320	1.454.624,16
07/6/2023	14,1400	-0,28%	14,2000	14,2000	13,9400	113.842	1.602.835,02
06/6/2023	14,1800	4,42%	13,4800	14,2000	13,4800	104.059	1.447.220,02
02/6/2023	13,5800	1,04%	13,4400	13,6400	13,2800	30.843	416.892,08
01/6/2023	13,4400	-0,74%	13,5400	13,7800	13,2200	84.207	1.128.201,70
31/5/2023	13,5400	-1,46%	13,7000	13,7000	13,5400	75.487	1.024.566,36
30/5/2023	13,7400	-1,58%	14,0000	14,0000	13,4800	60.279	825.718,78
29/5/2023	13,9600	1,90%	13,8400	14,0000	13,4200	103.771	1.434.508,52
26/5/2023	13,7000	0,00%	13,5400	14,0000	13,5400	75.008	1.035.749,40
25/5/2023	13,7000	3,47%	13,2400	13,8200	13,2000	101.447	1.378.337,50
24/5/2023	13,2400	1,85%	13,0000	13,2600	12,9800	75.061	988.145,66
23/5/2023	13,0000	4,84%	12,4000	13,0800	12,3400	328.478	4.219.613,50
22/5/2023	12,4000	3,68%	12,6000	12,8000	12,3200	253.430	3.181.371,40
19/5/2023	11,9600	-0,33%	11,9000	12,1000	11,8600	63.604	761.001,06
18/5/2023	12,0000	-0,83%	12,1800	12,2000	12,0000	89.436	1.075.390,62
17/5/2023	12,1000	-0,98%	12,1600	12,2600	12,0400	31.178	378.990,66
16/5/2023	12,2200	-0,49%	12,2800	12,2800	12,0800	39.927	486.579,36
15/5/2023	12,2800	1,49%	12,0200	12,3600	12,0200	243.094	2.982.612,16
12/5/2023	12,1000	0,00%	12,0800	12,2000	12,0200	17.752	214.415,22
11/5/2023	12,1000	-1,63%	12,2600	12,3800	12,0600	166.670	2.017.656,88
10/5/2023	12,3000	-0,49%	12,2800	12,3600	12,2600	37.453	460.725,42
09/5/2023	12,3600	-2,06%	12,6200	12,6200	12,3600	43.400	540.656,16
08/5/2023	12,6200	2,10%	12,3600	12,6600	12,3200	73.346	921.160,46
05/5/2023	12,3600	1,31%	12,2800	12,4400	12,2400	35.125	434.288,72
04/5/2023	12,2000	-0,97%	12,4000	12,4000	12,2000	57.507	705.254,52
03/5/2023	12,3200	-0,65%	12,4000	12,4800	12,2800	49.058	605.055,38
02/5/2023	12,4000	0,00%	12,3800	12,5000	12,2200	93.349	1.151.208,12
28/4/2023	12,4000	-0,32%	12,5800	12,5800	12,3200	38.516	478.603,24
27/4/2023	12,4400	-0,16%	12,3600	12,4400	12,2400	30.794	380.700,74
26/4/2023	12,4600	0,16%	12,4400	12,6000	12,1400	56.476	698.475,46
25/4/2023	12,4400	-0,32%	12,6200	12,6600	12,3800	44.167	551.055,92
24/4/2023	12,4800	0,65%	12,4000	12,7400	12,3800	95.323	1.198.529,22
21/4/2023	12,4000	1,81%	12,1800	12,4000	11,9800	40.293	492.320,12
20/4/2023	12,1800	0,00%	12,1800	12,1800	11,8000	38.999	468.570,26
19/4/2023	12,1800	-1,77%	12,3200	12,4600	11,9400	67.139	815.541,64
18/4/2023	12,4000	2,14%	12,1400	12,6000	12,1400	84.707	1.050.094,12
13/4/2023	12,1400	0,50%	12,1600	12,2200	12,0600	30.926	375.331,20
12/4/2023	12,0800	2,03%	12,0000	12,4000	11,9200	178.290	2.168.152,52
11/4/2023	11,8400	7,05%	11,1800	12,0000	11,1600	211.685	2.473.268,00
07/4/2023	11,0600	0,00%	10,9600	11,1800	10,8800	124.055	1.374.884,14

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%