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
25/1/2022	9,4200	-1,46%	9,5400	9,5600	9,3300	93.355	880.095,79
24/1/2022	9,5600	-1,44%	9,7000	9,7000	9,3700	109.505	1.039.182,60
21/1/2022	9,7000	-1,62%	9,8600	9,8600	9,5900	82.383	797.652,49
20/1/2022	9,8600	1,02%	9,7800	9,8600	9,7000	65.706	642.736,86
19/1/2022	9,7600	-0,61%	9,7600	9,8300	9,6800	40.615	395.009,19
18/1/2022	9,8200	-0,81%	9,9000	9,9000	9,7600	22.842	224.485,86
17/1/2022	9,9000	-0,60%	9,9700	9,9700	9,8300	35.877	354.748,31
14/1/2022	9,9600	1,63%	9,8400	9,9600	9,6200	100.502	978.693,61
13/1/2022	9,8000	-1,51%	9,9900	9,9900	9,7500	124.310	1.226.140,53
12/1/2022	9,9500	3,54%	9,6000	10,0600	9,5700	257.520	2.519.998,84
11/1/2022	9,6100	0,10%	9,6000	9,7000	9,5800	105.530	1.013.357,11
10/1/2022	9,6000	0,00%	9,6100	9,6500	9,5400	56.643	542.849,63
07/1/2022	9,6000	-0,62%	9,5700	9,6000	9,5300	21.282	203.919,59
05/1/2022	9,6600	-0,41%	9,6500	9,6600	9,5200	16.821	161.411,14
04/1/2022	9,7000	0,94%	9,6100	9,7200	9,5900	32.068	308.812,91
03/1/2022	9,6100	1,05%	9,6600	9,6600	9,5000	19.584	187.642,13
31/12/2021	9,5100	-0,31%	9,5500	9,6500	9,5100	60.487	577.115,89
30/12/2021	9,5400	-0,52%	9,5400	9,6400	9,4900	47.433	453.011,69
29/12/2021	9,5900	0,31%	9,5600	9,6000	9,4600	25.017	239.191,36
28/12/2021	9,5600	0,31%	9,5800	9,5800	9,4000	25.690	244.095,67
27/12/2021	9,5300	1,60%	9,4600	9,5300	9,3800	26.291	249.007,29
23/12/2021	9,3800	0,64%	9,3300	9,4000	9,3300	19.712	184.876,82
22/12/2021	9,3200	-0,11%	9,4300	9,4500	9,2100	44.687	417.145,01
21/12/2021	9,3300	-0,96%	9,3400	9,5000	9,3000	125.046	1.169.304,84
20/12/2021	9,4200	0,32%	9,2200	9,4200	9,1900	50.453	469.632,04
17/12/2021	9,3900	-2,59%	9,6400	9,6400	9,3900	123.485	1.165.081,93
16/12/2021	9,6400	0,94%	9,5500	9,6600	9,5500	41.369	397.605,16
15/12/2021	9,5500	-0,93%	9,7000	9,7000	9,5100	44.776	426.956,86
14/12/2021	9,6400	-0,92%	9,7600	9,7600	9,5400	78.296	753.820,69
13/12/2021	9,7300	-0,71%	9,8000	9,8500	9,7100	44.770	438.339,66
10/12/2021	9,8000	0,41%	9,6500	9,8100	9,6500	47.896	468.460,20
09/12/2021	9,7600	-0,20%	9,8500	9,8500	9,7300	41.232	403.351,10
08/12/2021	9,7800	0,20%	9,8000	9,8000	9,6600	33.824	329.570,17
07/12/2021	9,7600	-0,10%	9,8200	9,9600	9,7200	92.788	910.721,75
06/12/2021	9,7700	-0,31%	9,8000	9,8000	9,6600	19.324	188.154,29
03/12/2021	9,8000	0,00%	9,9300	9,9300	9,7200	74.374	729.154,80
02/12/2021	9,8000	-0,81%	9,8900	9,8900	9,6700	70.112	684.413,49
01/12/2021	9,8800	0,82%	9,7400	9,9800	9,6400	85.278	838.449,85
30/11/2021	9,8000	2,08%	9,5000	9,8900	9,4000	125.719	1.215.161,79
29/11/2021	9,6000	0,10%	9,5400	9,6100	9,5000	50.721	484.943,34
26/11/2021	9,5900	-3,52%	9,5000	9,8000	9,4000	175.505	1.674.027,73
25/11/2021	9,9400	0,91%	9,8000	9,9700	9,7700	41.121	407.672,46
24/11/2021	9,8500	-0,61%	9,8000	9,9800	9,8000	46.021	455.315,46
23/11/2021	9,9100	-1,88%	10,0000	10,0000	9,8100	114.813	1.133.517,34
22/11/2021	10,1000	-0,98%	10,2400	10,3800	10,0600	33.298	340.139,62
19/11/2021	10,2000	-1,92%	10,4200	10,5000	9,9900	98.334	999.780,08
18/11/2021	10,4000	0,97%	10,2600	10,6200	10,2600	160.344	1.684.176,28
17/11/2021	10,3000	1,38%	10,2000	10,3400	10,0400	100.812	1.029.321,76
16/11/2021	10,1600	0,40%	10,2000	10,3800	10,1200	178.187	1.820.551,12
15/11/2021	10,1200	-0,39%	10,0400	10,1800	10,0000	30.678	310.773,72
12/11/2021	10,1600	0,00%	10,0400	10,2200	10,0200	52.819	533.752,74
11/11/2021	10,1600	0,00%	10,0400	10,2000	10,0000	47.277	478.159,04
10/11/2021	10,1600	-0,78%	10,1400	10,2200	9,9800	94.764	961.222,65
09/11/2021	10,2400	0,39%	10,2600	10,3800	10,1400	127.297	1.303.123,06
08/11/2021	10,2000	5,70%	9,7800	10,5800	9,6500	230.685	2.338.873,10
05/11/2021	9,6500	-1,13%	9,7600	9,7600	9,6000	51.403	496.542,92
04/11/2021	9,7600	0,10%	9,7700	9,8100	9,7000	67.732	661.376,76
03/11/2021	9,7500	-1,02%	9,9000	9,9000	9,7300	63.962	625.568,16
02/11/2021	9,8500	-0,51%	9,8200	9,9200	9,8200	48.897	482.823,74
01/11/2021	9,9000	2,38%	9,7500	9,9000	9,7000	118.289	1.162.279,85
29/10/2021	9,6700	-0,92%	9,7600	9,7700	9,5500	66.071	636.286,42
27/10/2021	9,7600	-1,21%	9,9000	9,9000	9,7100	88.303	862.664,14
26/10/2021	9,8800	-0,30%	9,9400	9,9400	9,8200	44.509	440.379,67
25/10/2021	9,9100	-0,10%	9,9000	9,9900	9,7800	40.840	403.975,99
22/10/2021	9,9200	2,16%	9,8100	10,0400	9,7400	200.402	1.984.667,07
21/10/2021	9,7100	-0,31%	9,7200	9,7500	9,6500	28.633	277.813,48
20/10/2021	9,7400	0,10%	9,7300	9,8000	9,6700	109.738	1.068.632,88
19/10/2021	9,7300	0,31%	9,7100	9,7500	9,6800	39.863	387.493,07
18/10/2021	9,7000	-0,31%	9,7400	9,8100	9,6400	82.771	804.285,13
15/10/2021	9,7300	1,67%	9,5400	9,7800	9,5300	129.030	1.247.763,08
14/10/2021	9,5700	0,63%	9,6000	9,6000	9,4200	44.079	420.293,85
13/10/2021	9,5100	0,00%	9,5100	9,6100	9,5000	352.141	3.286.181,21
12/10/2021	9,5100	0,96%	9,3600	9,5300	9,3000	66.391	628.192,03
11/10/2021	9,4200	0,00%	9,3500	9,4500	9,3500	59.922	563.566,72
08/10/2021	9,4200	1,95%	9,2500	9,5200	9,1900	237.445	2.221.942,70
07/10/2021	9,2400	1,20%	9,2500	9,3400	9,1500	108.669	1.001.986,75
06/10/2021	9,1300	-0,22%	9,1500	9,2900	8,9900	234.725	2.155.758,81
05/10/2021	9,1500	0,33%	9,1200	9,2400	9,0600	66.837	611.257,46
04/10/2021	9,1200	-0,87%	9,2000	9,2000	9,0400	91.545	838.309,99
01/10/2021	9,2000	2,00%	9,0200	9,2100	8,7600	79.335	720.848,99
30/9/2021	9,0200	0,22%	9,0000	9,1000	8,8200	103.091	924.109,35
29/9/2021	9,0000	2,16%	8,7400	9,0000	8,5900	131.774	1.162.144,28
28/9/2021	8,8100	-1,89%	8,9100	8,9500	8,6300	158.547	1.390.378,86
27/9/2021	8,9800	-1,97%	9,0300	9,1200	8,9800	104.549	946.113,18
24/9/2021	9,1600	-0,43%	8,9800	9,1600	8,7300	327.151	2.925.531,53
23/9/2021	9,2000	-0,11%	9,2200	9,3000	9,0400	53.051	487.084,52
22/9/2021	9,2100	-0,43%	9,1900	9,2400	9,1000	69.240	634.463,81
21/9/2021	9,2500	1,09%	9,1700	9,2800	9,1100	30.318	278.297,64
20/9/2021	9,1500	-2,66%	9,3500	9,3500	9,0700	109.871	1.005.646,02
17/9/2021	9,4000	-0,53%	9,4600	9,4700	9,3300	72.950	684.004,41
16/9/2021	9,4500	-0,11%	9,4700	9,4800	9,4000	33.059	312.010,70
15/9/2021	9,4600	-0,32%	9,6000	9,6000	9,4400	49.733	470.929,36
14/9/2021	9,4900	-0,32%	9,5000	9,5200	9,4200	33.273	315.681,84
13/9/2021	9,5200	0,32%	9,5800	9,5800	9,4000	67.831	642.252,97
10/9/2021	9,4900	-0,32%	9,5300	9,5700	9,4200	79.743	755.293,51
09/9/2021	9,5200	-1,24%	9,5200	9,6100	9,4100	103.586	982.812,56
08/9/2021	9,6400	-0,72%	9,6500	9,6500	9,4100	109.865	1.047.475,63
07/9/2021	9,7100	-0,51%	9,7700	9,7800	9,6600	29.918	290.765,98
06/9/2021	9,7600	-0,41%	9,7000	9,8100	9,6800	20.553	200.027,67
03/9/2021	9,8000	0,10%	9,7700	9,8000	9,6900	37.405	365.131,47
02/9/2021	9,7900	-0,71%	9,8600	9,9200	9,6500	46.309	452.405,41
01/9/2021	9,8600	1,23%	9,7800	9,8600	9,7000	100.083	978.196,60
31/8/2021	9,7400	-0,41%	9,8000	9,9100	9,7300	135.305	1.326.177,22
30/8/2021	9,7800	0,41%	9,7400	9,8500	9,7000	79.200	774.674,41
27/8/2021	9,7400	-1,22%	9,9300	9,9300	9,7200	50.048	490.857,50
26/8/2021	9,8600	0,20%	9,8000	10,0000	9,7500	73.911	730.393,37
25/8/2021	9,8400	-0,81%	9,9200	9,9500	9,7900	119.076	1.173.573,40
24/8/2021	9,9200	5,42%	9,5000	9,9400	9,4600	210.374	2.047.709,67
23/8/2021	9,4100	0,21%	9,3900	9,4500	9,3000	29.578	277.622,87
20/8/2021	9,3900	0,00%	9,2100	9,3900	9,2100	42.715	398.316,00
19/8/2021	9,3900	-1,57%	9,5000	9,5000	9,3100	58.062	544.398,92
18/8/2021	9,5400	0,10%	9,5300	9,5500	9,4700	15.298	145.679,29
17/8/2021	9,5300	0,53%	9,5000	9,5300	9,3800	34.700	328.988,45
16/8/2021	9,4800	-0,42%	9,5200	9,5200	9,3700	33.602	316.648,26
13/8/2021	9,5200	0,63%	9,4300	9,5200	9,4300	9.755	92.520,95
12/8/2021	9,4600	-0,53%	9,5100	9,5800	9,4400	13.063	123.942,63
11/8/2021	9,5100	0,53%	9,4700	9,5700	9,4200	11.238	106.656,96
10/8/2021	9,4600	-0,21%	9,4700	9,5100	9,4600	39.393	373.577,26
09/8/2021	9,4800	-0,32%	9,5200	9,6800	9,4100	32.633	311.411,02
06/8/2021	9,5100	-0,73%	9,6000	9,6000	9,4200	26.854	255.525,17
05/8/2021	9,5800	0,74%	9,5000	9,5900	9,4400	28.318	270.457,56
04/8/2021	9,5100	-0,31%	9,5400	9,5600	9,4200	40.179	381.139,69
03/8/2021	9,5400	0,10%	9,5500	9,5900	9,4800	52.656	503.878,42
02/8/2021	9,5300	0,11%	9,4600	9,5400	9,4600	29.192	277.684,73
30/7/2021	9,5200	1,28%	9,4600	9,5200	9,3000	46.879	441.937,38
29/7/2021	9,4000	-1,36%	9,4900	9,5900	9,3700	150.176	1.414.245,05
28/7/2021	9,5300	0,53%	9,4800	9,5500	9,4300	81.138	769.477,28
27/7/2021	9,4800	-0,52%	9,4500	9,5000	9,4100	42.898	405.839,25
26/7/2021	9,5300	0,11%	9,3500	9,5500	9,3500	152.826	1.441.322,64
23/7/2021	9,5200	0,42%	9,4800	9,5500	9,4700	16.611	157.774,73
22/7/2021	9,4800	1,28%	9,3600	9,6000	9,3600	79.551	757.014,69
21/7/2021	9,3600	0,54%	9,3800	9,4400	9,2700	72.548	677.444,55
20/7/2021	9,3100	1,20%	9,2000	9,3200	9,2000	53.579	497.443,73
19/7/2021	9,2000	-4,47%	9,6300	9,6300	9,1300	110.540	1.024.496,23
16/7/2021	9,6300	2,34%	9,4500	9,7700	9,4500	87.968	846.841,13
15/7/2021	9,4100	0,00%	9,4200	9,5000	9,3400	30.037	282.635,35
14/7/2021	9,4100	0,75%	9,2500	9,4400	9,2400	54.564	508.685,56
13/7/2021	9,3400	-0,53%	9,3600	9,4000	9,2500	40.738	379.492,91
12/7/2021	9,3900	0,11%	9,4100	9,5000	9,3400	72.869	687.633,00
09/7/2021	9,3800	2,96%	9,1600	9,4400	9,1100	66.421	617.943,00
08/7/2021	9,1100	-2,36%	9,1500	9,2500	9,0200	112.327	1.022.318,00
07/7/2021	9,3300	-0,85%	9,4100	9,5200	9,3300	28.574	267.801,00
06/7/2021	9,4100	0,64%	9,2500	9,4100	9,2100	37.099	346.910,00
05/7/2021	9,3500	-1,48%	9,4500	9,4500	9,2700	46.354	433.510,00
02/7/2021	9,4900	1,39%	9,3600	9,6000	9,3600	42.365	400.171,00
01/7/2021	9,3600	0,11%	9,4200	9,4200	9,2800	135.021	1.262.324,00
30/6/2021	9,3500	-0,53%	9,4000	9,4600	9,2400	74.299	691.446,00
29/6/2021	9,4000	-0,63%	9,4600	9,4600	9,2100	95.011	886.558,00
28/6/2021	9,4600	-1,87%	9,5700	9,6700	9,3600	101.817	960.903,00
25/6/2021	9,6400	0,21%	9,6600	9,6800	9,6000	19.098	183.930,00
24/6/2021	9,6200	-0,62%	9,6000	9,7400	9,6000	42.092	406.042,00
23/6/2021	9,6800	-0,21%	9,7000	9,7600	9,6300	38.543	373.793,00
22/6/2021	9,7000	-0,10%	9,7000	9,7700	9,5800	60.437	584.083,00
18/6/2021	9,7100	0,31%	9,7000	9,7100	9,5600	79.546	766.748,00
17/6/2021	9,6800	-0,10%	9,7400	9,7400	9,6600	54.207	525.911,00
16/6/2021	9,6900	-2,61%	9,9500	9,9700	9,6500	76.185	744.977,00
15/6/2021	9,9500	-1,68%	10,1200	10,1600	9,9400	68.766	688.868,00
14/6/2021	10,1200	1,40%	10,0800	10,1200	10,0000	107.725	1.084.481,00
11/6/2021	9,9800	0,81%	9,9800	10,1000	9,8900	179.774	1.801.816,00
10/6/2021	9,9000	2,48%	9,6600	9,9000	9,6400	185.547	1.815.725,00
09/6/2021	9,6600	-1,23%	9,7400	9,7400	9,6600	32.403	314.837,00
08/6/2021	9,7800	1,14%	9,7900	9,7900	9,6600	67.070	652.550,00
07/6/2021	9,6700	0,73%	9,7000	9,7800	9,6300	55.049	533.270,00
04/6/2021	9,6000	-0,10%	9,6000	9,7200	9,5800	37.355	360.305,00
03/6/2021	9,6100	-0,31%	9,7000	9,7300	9,6000	35.697	344.451,00
02/6/2021	9,6400	0,63%	9,6400	9,7500	9,5100	178.412	1.718.955,00
01/6/2021	9,5800	-1,24%	9,7100	9,7700	9,5000	86.744	831.920,00
31/5/2021	9,7000	1,57%	9,5500	9,7000	9,5500	36.375	350.424,00
28/5/2021	9,5500	0,84%	9,5200	9,6300	9,4700	168.108	1.602.930,00
27/5/2021	9,4700	-0,32%	9,3500	9,5700	9,3500	388.298	3.670.569,00
26/5/2021	9,5000	-1,66%	9,5800	9,6400	9,4500	197.451	1.881.773,00
25/5/2021	9,6600	-0,10%	9,7500	9,7600	9,6000	189.785	1.830.071,00
24/5/2021	9,6700	-0,51%	9,6600	9,7600	9,5700	100.390	969.576,00
21/5/2021	9,7200	-0,31%	9,7100	9,8000	9,5800	147.542	1.426.429,00
20/5/2021	9,7500	-0,20%	9,7000	9,7500	9,6000	139.352	1.357.383,00
19/5/2021	9,7700	-1,11%	9,7200	9,8200	9,6400	135.362	1.319.590,00
18/5/2021	9,8800	-1,79%	10,0000	10,0000	9,7700	179.728	1.777.882,00
17/5/2021	10,0600	0,40%	10,0200	10,2000	9,8900	64.335	646.518,00
14/5/2021	10,0200	1,31%	9,8900	10,0600	9,8400	213.329	2.119.784,00
13/5/2021	9,8900	2,28%	9,5200	9,8900	9,5000	197.424	1.914.946,00
12/5/2021	9,6700	-0,41%	9,7000	9,7000	9,5900	149.277	1.442.735,00
11/5/2021	9,7100	-1,92%	9,6800	9,7200	9,6000	245.701	2.388.933,00
10/5/2021	9,9000	-0,20%	9,7800	9,9600	9,7800	165.470	1.633.345,00
07/5/2021	9,9200	0,81%	9,8500	9,9200	9,5800	312.169	3.051.602,00
06/5/2021	9,8400	-0,91%	9,9300	9,9300	9,8000	77.438	762.499,00
05/5/2021	9,9300	-1,10%	9,9500	9,9900	9,9000	108.581	1.085.073,00
29/4/2021	10,0400	1,01%	9,8400	10,0400	9,8400	118.587	1.181.486,00
28/4/2021	9,9400	0,91%	9,9500	9,9500	9,7500	1.257.750	13.908.162,00
27/4/2021	9,8500	-1,89%	10,1000	10,1000	9,7600	97.478	963.342,00
26/4/2021	10,0400	2,03%	10,0000	10,0400	9,8100	120.254	1.194.099,00
23/4/2021	9,8400	-0,61%	9,8100	9,9800	9,7400	155.497	1.528.563,00
22/4/2021	9,9000	1,33%	9,7000	9,9000	9,7000	100.750	990.105,00
21/4/2021	9,7700	-0,20%	9,7600	9,8000	9,5800	171.539	1.663.418,00
20/4/2021	9,7900	0,41%	9,6400	9,8900	9,5800	152.091	1.479.921,00
19/4/2021	9,7500	0,52%	9,6500	9,8100	9,5700	86.011	828.181,00
16/4/2021	9,7000	-0,82%	9,8700	9,8900	9,6800	2.911.751	32.284.673,00
15/4/2021	9,7800	-0,51%	9,9000	9,9800	9,7300	219.899	2.156.867,00
14/4/2021	9,8300	-0,71%	9,9000	10,0000	9,7400	160.782	1.579.356,00
13/4/2021	9,9000	-1,79%	10,1000	10,1800	9,9000	765.685	8.265.708,00
12/4/2021	10,0800	0,00%	10,1200	10,1400	9,8800	234.271	2.342.996,00
09/4/2021	10,0800	0,00%	10,0000	10,3200	9,8300	196.207	1.976.886,00
08/4/2021	10,0800	-2,51%	10,3000	10,3000	9,9900	146.544	1.479.660,00
07/4/2021	10,3400	-1,34%	10,4800	10,4800	10,2000	104.171	1.076.281,00
06/4/2021	10,4800	0,00%	10,5000	10,6000	10,4400	162.659	1.706.083,00
01/4/2021	10,4800	0,96%	10,4400	10,6400	10,3400	231.048	2.422.173,00
31/3/2021	10,3800	0,39%	10,3400	10,4400	10,2400	144.610	1.494.588,00
30/3/2021	10,3400	3,71%	10,0800	10,5000	9,9300	1.537.357	16.983.918,00
29/3/2021	9,9700	-0,70%	10,0000	10,1800	9,9000	2.103.917	23.324.544,00
26/3/2021	10,0400	4,37%	9,7000	10,0600	9,6500	2.124.981	23.374.892,00
24/3/2021	9,6200	1,26%	9,5000	9,6300	9,3200	163.727	1.551.518,00
23/3/2021	9,5000	-0,21%	9,5100	9,5800	9,1600	7.753.961	86.375.875,00
22/3/2021	9,5200	-0,73%	9,5200	9,6400	9,4600	220.040	2.093.589,00
19/3/2021	9,5900	-0,93%	9,6800	9,7500	9,5000	178.388	1.707.656,00
18/3/2021	9,6800	1,04%	9,5800	9,7800	9,5800	4.234.166	47.094.144,00
17/3/2021	9,5800	0,31%	9,5600	9,6600	9,5000	124.467	1.193.138,00
16/3/2021	9,5500	0,21%	9,7100	9,7200	9,4500	701.256	7.429.357,00
12/3/2021	9,5300	0,21%	9,5100	9,8500	9,4200	8.153.564	90.854.553,00
11/3/2021	9,5100	2,37%	9,3400	9,9200	9,2900	3.613.882	35.940.483,00
10/3/2021	9,2900	0,11%	9,2800	9,4800	9,1700	351.799	3.287.265,00
09/3/2021	9,2800	1,98%	9,1000	9,5000	9,1000	224.037	2.095.537,00
08/3/2021	9,1000	1,22%	8,9900	9,1700	8,9400	133.052	1.202.776,00
05/3/2021	8,9900	1,01%	8,8100	9,0300	8,7500	138.491	1.235.842,00
04/3/2021	8,9000	0,68%	8,8100	8,9400	8,7100	152.847	1.353.793,00
03/3/2021	8,8400	-1,45%	9,0800	9,0800	8,7500	183.505	1.617.319,00
02/3/2021	8,9700	1,13%	8,8700	9,0000	8,6600	241.498	2.146.985,00
01/3/2021	8,8700	4,35%	8,5500	8,9800	8,5500	347.676	3.066.610,00
26/2/2021	8,5000	2,66%	8,1400	8,6400	8,1400	368.981	3.082.232,00
25/2/2021	8,2800	1,97%	8,1100	8,3600	8,1100	186.947	1.543.555,00
24/2/2021	8,1200	0,25%	8,1000	8,2300	8,0900	78.287	637.969,00
23/2/2021	8,1000	-0,12%	8,0600	8,2000	7,9900	280.460	2.264.887,00
22/2/2021	8,1100	5,32%	7,7000	8,1900	7,6600	307.756	2.449.049,00
19/2/2021	7,7000	-6,44%	8,2300	8,3100	7,6000	518.756	4.109.314,00
18/2/2021	8,2300	-0,12%	8,2000	8,3900	8,2000	115.492	954.959,00
17/2/2021	8,2400	0,12%	8,2300	8,2700	8,1500	90.069	739.610,00
16/2/2021	8,2300	-0,48%	8,2700	8,4500	8,1600	106.921	883.987,00
15/2/2021	8,2700	0,98%	8,2000	8,3800	8,2000	209.184	1.736.439,00
12/2/2021	8,1900	1,24%	8,0000	8,2000	7,9900	163.319	1.327.918,00
11/2/2021	8,0900	2,41%	7,8200	8,0900	7,8200	363.671	2.912.564,00
10/2/2021	7,9000	5,90%	7,4600	7,9000	7,4600	252.789	1.944.062,00
09/2/2021	7,4600	-1,84%	7,5600	7,6000	7,3600	223.186	1.667.251,00
08/2/2021	7,6000	2,70%	7,4200	7,6500	7,4000	123.733	934.084,00
05/2/2021	7,4000	1,09%	7,4000	7,4500	7,3000	50.569	374.001,00
04/2/2021	7,3200	-0,95%	7,3500	7,4300	7,2800	56.962	417.239,00
03/2/2021	7,3900	0,54%	7,3500	7,4500	7,3300	126.098	931.191,00
02/2/2021	7,3500	2,23%	7,2800	7,5500	7,1900	2.383.369	17.228.940,00
01/2/2021	7,1900	0,28%	7,1700	7,3000	7,0700	152.140	1.086.632,00
29/1/2021	7,1700	0,00%	7,1200	7,3400	7,1000	182.311	1.312.485,00
28/1/2021	7,1700	2,28%	7,0100	7,2300	6,8500	199.517	1.411.401,00
27/1/2021	7,0100	-0,85%	7,0700	7,1200	6,9000	241.601	1.686.247,00
26/1/2021	7,0700	0,00%	7,1000	7,2000	7,0500	271.186	1.928.641,00
25/1/2021	7,0700	-2,08%	7,2100	7,3700	7,0000	266.843	1.910.052,00
22/1/2021	7,2200	0,28%	7,1000	7,2600	7,0100	228.629	1.626.022,00
21/1/2021	7,2000	-2,44%	7,4000	7,4600	7,1000	318.955	2.304.240,00
20/1/2021	7,3800	-0,94%	7,5000	7,5100	7,3600	69.366	513.901,00
19/1/2021	7,4500	1,22%	7,4800	7,5300	7,4000	117.943	881.032,00
18/1/2021	7,3600	-1,08%	7,3200	7,4400	7,3000	33.664	247.393,00
15/1/2021	7,4400	0,81%	7,2700	7,4500	7,2700	194.033	1.423.982,00
14/1/2021	7,3800	-1,34%	7,5000	7,5400	7,2400	99.325	738.555,00
13/1/2021	7,4800	0,94%	7,4100	7,6300	7,4100	127.204	952.230,00
12/1/2021	7,4100	-4,02%	7,7200	7,7200	7,4100	88.665	666.716,00
11/1/2021	7,7200	-1,78%	7,8400	7,8600	7,6500	67.067	516.744,00
08/1/2021	7,8600	-1,13%	7,9500	8,0400	7,8600	82.342	653.346,00
07/1/2021	7,9500	1,15%	7,8600	8,0500	7,8500	189.776	1.514.560,00
05/1/2021	7,8600	-0,51%	7,7700	7,8800	7,7400	56.581	441.466,00
04/1/2021	7,9000	0,25%	7,9000	7,9600	7,7300	165.571	1.300.710,00
31/12/2020	7,8800	1,81%	7,6000	7,8800	7,6000	238.032	1.858.545,00
30/12/2020	7,7400	-0,39%	7,7700	7,7700	7,5500	54.715	420.250,00
29/12/2020	7,7700	0,26%	7,7900	7,8300	7,6200	83.956	,00
28/12/2020	7,7500	3,06%	7,5200	7,7500	7,5000	236.360	1.808.722,00
23/12/2020	7,5200	2,45%	7,2200	7,5300	7,2200	111.788	832.710,00
22/12/2020	7,3400	3,53%	7,0900	7,3400	7,0900	81.487	585.747,00
21/12/2020	7,0900	-2,74%	7,2500	7,2500	6,7600	123.163	858.356,00
18/12/2020	7,2900	3,11%	7,1100	7,3800	7,0300	123.658	892.830,00
17/12/2020	7,0700	-1,67%	7,2300	7,2300	6,9800	99.361	702.041,00
16/12/2020	7,1900	0,42%	7,1600	7,2300	7,1000	135.727	973.347,00
15/12/2020	7,1600	-0,56%	7,2800	7,2800	7,1000	89.109	639.645,00
14/12/2020	7,2000	2,42%	7,1000	7,3800	7,1000	217.352	1.577.141,00
11/12/2020	7,0300	-0,57%	7,0500	7,1600	6,9500	113.967	802.213,00
10/12/2020	7,0700	-3,42%	7,2800	7,3000	7,0000	120.340	859.157,00
09/12/2020	7,3200	-1,35%	7,5300	7,5300	7,3200	119.528	884.186,00
08/12/2020	7,4200	-0,80%	7,4800	7,4800	7,2700	85.146	626.725,00
07/12/2020	7,4800	-1,06%	7,4100	7,5200	7,3800	54.182	404.740,00
04/12/2020	7,5600	1,61%	7,4900	7,6000	7,3700	176.789	1.324.851,00
03/12/2020	7,4400	0,81%	7,3800	7,4700	7,2300	111.122	818.721,00
02/12/2020	7,3800	-0,81%	7,5000	7,5000	7,2800	131.717	975.411,00
01/12/2020	7,4400	1,92%	7,4000	7,5000	7,2900	182.760	1.349.528,00
30/11/2020	7,3000	0,69%	7,2000	7,3300	7,1600	96.256	698.473,00
27/11/2020	7,2500	3,57%	7,0000	7,3200	7,0000	219.783	1.571.965,00
26/11/2020	7,0000	4,48%	6,7300	7,0600	6,6600	321.413	2.234.608,00
25/11/2020	6,7000	1,98%	6,6100	6,7400	6,5000	90.971	603.781,00
24/11/2020	6,5700	1,39%	6,4800	6,6400	6,4500	59.476	389.733,00
23/11/2020	6,4800	-0,31%	6,5000	6,6100	6,4800	74.799	490.066,00
20/11/2020	6,5000	-2,84%	6,6900	6,7100	6,5000	99.905	659.999,00
19/11/2020	6,6900	-2,05%	6,7600	6,8500	6,6700	102.504	688.244,00
18/11/2020	6,8300	4,75%	6,5800	6,8300	6,5200	221.464	1.489.517,00
17/11/2020	6,5200	2,52%	6,3600	6,6900	6,3300	208.950	1.371.866,00
16/11/2020	6,3600	2,42%	6,2800	6,4000	6,2000	139.768	885.252,00
13/11/2020	6,2100	-0,32%	6,2000	6,2900	6,1400	53.233	330.548,00
12/11/2020	6,2300	-0,95%	6,2900	6,3000	6,1700	54.753	341.825,00
11/11/2020	6,2900	0,00%	6,1400	6,2900	6,1200	56.006	348.259,00

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.%