Συνεχης ενημερωση

ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)

23,0800 €

-0,3200 (-1,37%)

Άνοιγμα 23,4000
Υψηλό 23,4400
Χαμηλό 22,9800

Όγκος 132.481
Τζίρος 3.056.655 €
Πράξεις 936

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/5/2017	3,2500	-0,31%	3,2900	3,2900	3,1400	107.841	345.502,00
24/5/2017	3,2600	-2,69%	3,3700	3,3800	3,2400	128.018	425.048,00
23/5/2017	3,3500	2,45%	3,2100	3,3700	3,2100	254.120	843.616,00
22/5/2017	3,2700	-1,21%	3,3100	3,3100	3,2300	89.037	291.119,00
19/5/2017	3,3100	-1,78%	3,4000	3,4000	3,3100	127.994	428.969,00
18/5/2017	3,3700	-0,59%	3,3900	3,3900	3,3200	136.570	458.022,00
17/5/2017	3,3900	0,00%	3,3700	3,4700	3,3700	131.422	451.056,00
16/5/2017	3,3900	0,89%	3,4000	3,4100	3,3600	102.400	346.638,00
15/5/2017	3,3600	-0,59%	3,3800	3,4200	3,3600	114.411	386.868,00
12/5/2017	3,3800	0,90%	3,3500	3,3800	3,3000	132.884	446.096,00
11/5/2017	3,3500	-0,30%	3,3600	3,3900	3,3000	192.158	643.426,00
10/5/2017	3,3600	1,82%	3,2800	3,3600	3,2800	196.112	650.011,00
09/5/2017	3,3000	3,12%	3,2200	3,3400	3,1700	273.154	896.595,00
08/5/2017	3,2000	3,90%	3,0800	3,2100	3,0400	451.612	1.416.794,00
05/5/2017	3,0800	3,70%	2,9700	3,0800	2,9200	243.090	731.252,00
04/5/2017	2,9700	-0,67%	2,9900	3,0600	2,9500	325.137	978.371,00
03/5/2017	2,9900	2,40%	2,8900	3,0200	2,8900	331.763	979.312,00
02/5/2017	2,9200	2,10%	2,9200	2,9600	2,9000	353.733	1.037.832,00
28/4/2017	2,8600	0,70%	2,8500	2,8700	2,8000	377.147	1.072.379,00
27/4/2017	2,8400	3,65%	2,7400	2,8500	2,7300	181.364	509.064,00
26/4/2017	2,7400	-0,72%	2,7700	2,7800	2,7300	301.537	831.415,00
25/4/2017	2,7600	0,73%	2,7300	2,7600	2,7200	136.823	375.227,00
24/4/2017	2,7400	2,24%	2,7300	2,7600	2,6900	104.347	285.462,00
21/4/2017	2,6800	0,37%	2,6700	2,6900	2,6500	60.083	160.017,00
20/4/2017	2,6700	-1,48%	2,6900	2,7100	2,6700	45.335	121.572,00
19/4/2017	2,7100	-0,73%	2,7000	2,7300	2,6900	57.349	155.566,00
18/4/2017	2,7300	1,11%	2,7000	2,7300	2,6800	32.825	88.570,00
13/4/2017	2,7000	3,05%	2,6300	2,7000	2,6200	181.308	482.914,00
12/4/2017	2,6200	-1,87%	2,6700	2,7300	2,6200	205.942	557.350,00
11/4/2017	2,6700	5,53%	2,5300	2,6700	2,5300	171.562	453.253,00
10/4/2017	2,5300	-1,56%	2,5500	2,5900	2,5200	180.624	458.517,00
07/4/2017	2,5700	-1,53%	2,6100	2,6900	2,5700	297.482	783.061,00
06/4/2017	2,6100	6,53%	2,4600	2,6100	2,4600	206.788	523.308,00
05/4/2017	2,4500	0,41%	2,4500	2,4500	2,4000	64.561	156.554,00
04/4/2017	2,4400	-0,41%	2,4500	2,4700	2,4300	42.967	105.116,00
03/4/2017	2,4500	-0,41%	2,4400	2,4700	2,4200	41.830	102.433,00
31/3/2017	2,4600	-0,81%	2,4600	2,5100	2,4200	143.712	355.008,00
30/3/2017	2,4800	3,77%	2,3900	2,4900	2,3800	152.869	373.056,00
29/3/2017	2,3900	2,14%	2,3300	2,4000	2,3300	147.968	350.541,00
28/3/2017	2,3400	2,18%	2,3000	2,3500	2,3000	267.002	621.118,00
27/3/2017	2,2900	-0,87%	2,3100	2,3200	2,2800	67.938	156.327,00
24/3/2017	2,3100	-1,28%	2,3000	2,3400	2,2900	61.974	142.688,00
23/3/2017	2,3400	-0,43%	2,3300	2,3500	2,3200	34.035	79.550,00
22/3/2017	2,3500	-0,42%	2,3500	2,3600	2,3300	22.040	51.672,00
21/3/2017	2,3600	1,29%	2,3100	2,3700	2,3100	102.894	241.678,00
20/3/2017	2,3300	-1,27%	2,3300	2,3500	2,3000	79.867	185.781,00
17/3/2017	2,3600	1,72%	2,3300	2,4200	2,3200	289.202	687.858,00
16/3/2017	2,3200	2,20%	2,2700	2,3200	2,2700	68.630	157.959,00
15/3/2017	2,2700	0,89%	2,2400	2,2800	2,2400	28.761	64.713,00
14/3/2017	2,2500	0,00%	2,2400	2,2700	2,2200	62.437	140.090,00
13/3/2017	2,2500	-1,75%	2,2600	2,3200	2,2500	21.357	48.724,00
10/3/2017	2,2900	-1,29%	2,2800	2,3300	2,2800	24.042	55.219,00
09/3/2017	2,3200	-0,43%	2,3400	2,3400	2,3000	28.106	65.275,00
08/3/2017	2,3300	5,91%	2,2400	2,3600	2,2200	133.084	305.934,00
07/3/2017	2,2000	-0,90%	2,2200	2,2200	2,2000	39.983	88.141,00
06/3/2017	2,2200	0,00%	2,2100	2,2400	2,2100	27.817	61.713,00
03/3/2017	2,2200	-2,20%	2,2700	2,2800	2,2200	52.765	117.818,00
02/3/2017	2,2700	0,44%	2,2500	2,2800	2,2500	21.618	48.900,00
01/3/2017	2,2600	0,00%	2,2600	2,3000	2,2400	63.426	144.312,00
28/2/2017	2,2600	0,00%	2,2300	2,2600	2,2300	44.903	101.046,00
24/2/2017	2,2600	0,00%	2,2600	2,2600	2,2300	47.439	106.739,00
23/2/2017	2,2600	0,00%	2,2600	2,2600	2,2100	57.319	128.300,00
22/2/2017	2,2600	-0,88%	2,2600	2,2700	2,2500	39.309	88.753,00
21/2/2017	2,2800	0,00%	2,2800	2,3100	2,2700	145.573	332.311,00
20/2/2017	2,2800	0,00%	2,2800	2,2800	2,2600	27.319	62.183,00
17/2/2017	2,2800	0,00%	2,3000	2,3100	2,2500	113.879	261.001,00
16/2/2017	2,2800	0,00%	2,2600	2,2900	2,2600	31.036	70.629,00
15/2/2017	2,2800	0,00%	2,2600	2,2800	2,2400	53.529	121.255,00
14/2/2017	2,2800	-0,87%	2,2600	2,3000	2,2600	68.422	156.035,00
13/2/2017	2,3000	0,00%	2,2600	2,3000	2,2600	41.819	96.029,00
10/2/2017	2,3000	1,77%	2,2600	2,3000	2,2500	61.025	139.556,00
09/2/2017	2,2600	0,44%	2,2400	2,2600	2,2100	54.839	122.702,00
08/2/2017	2,2500	-2,17%	2,2900	2,2900	2,2300	70.148	158.003,00
07/2/2017	2,3000	0,00%	2,3800	2,3800	2,2500	142.147	325.109,00
06/2/2017	2,3000	0,00%	2,3000	2,3100	2,2700	43.556	99.601,00
03/2/2017	2,3000	0,00%	2,3000	2,3000	2,2800	136.162	312.995,00
02/2/2017	2,3000	0,88%	2,2600	2,3100	2,2600	115.927	266.006,00
01/2/2017	2,2800	0,88%	2,3700	2,3700	2,2200	79.365	180.101,00
31/1/2017	2,2600	-2,59%	2,3100	2,3100	2,2500	266.492	602.752,11
30/1/2017	2,3200	-0,85%	2,3100	2,3500	2,2600	128.399	296.527,47
27/1/2017	2,3400	-1,68%	2,3700	2,3700	2,3100	117.317	273.600,59
26/1/2017	2,3800	0,00%	2,3800	2,3900	2,3500	25.620	60.832,94
25/1/2017	2,3800	0,42%	2,3600	2,4200	2,3600	62.265	148.487,74
24/1/2017	2,3700	0,85%	2,3900	2,4000	2,3500	59.493	140.823,48
23/1/2017	2,3500	0,00%	2,3300	2,3500	2,3200	47.654	111.707,77
20/1/2017	2,3500	-0,42%	2,3600	2,3600	2,3200	72.418	169.702,97
19/1/2017	2,3600	1,29%	2,3300	2,3800	2,3300	17.506	41.188,74
18/1/2017	2,3300	0,00%	2,3100	2,3600	2,3100	35.467	82.853,78
17/1/2017	2,3300	-0,43%	2,3200	2,3300	2,2700	131.023	302.256,66
16/1/2017	2,3400	0,00%	2,3100	2,3400	2,2900	22.412	52.113,00
13/1/2017	2,3400	-1,27%	2,3700	2,3700	2,2900	54.929	127.432,00
12/1/2017	2,3700	0,00%	2,3700	2,3900	2,3600	18.789	44.599,00
11/1/2017	2,3700	0,00%	2,3600	2,3700	2,3500	56.563	133.867,00
10/1/2017	2,3700	-0,42%	2,3800	2,4200	2,3300	50.208	119.500,00
09/1/2017	2,3800	0,42%	2,3500	2,3800	2,3400	18.999	45.035,00
05/1/2017	2,3700	0,85%	2,3300	2,3800	2,3300	32.512	76.664,00
04/1/2017	2,3500	2,17%	2,3400	2,3600	2,3100	74.007	173.697,00
03/1/2017	2,3000	0,44%	2,2900	2,3000	2,2600	31.160	71.372,00
02/1/2017	2,2900	0,44%	2,2500	2,2900	2,2500	14.434	32.968,00
30/12/2016	2,2800	0,44%	2,2700	2,2800	2,2500	29.378	66.705,65
29/12/2016	2,2700	0,44%	2,2400	2,2700	2,2100	26.389	59.469,44
28/12/2016	2,2600	0,89%	2,2400	2,2600	2,2300	51.563	115.963,95
27/12/2016	2,2400	2,28%	2,2000	2,2500	2,2000	25.292	56.444,27
23/12/2016	2,1900	-1,35%	2,2000	2,2000	2,1500	41.283	89.851,68
22/12/2016	2,2200	1,37%	2,2000	2,2200	2,1400	55.290	121.348,41
21/12/2016	2,1900	2,34%	2,1200	2,1900	2,1100	44.746	96.757,57
20/12/2016	2,1400	0,00%	2,1300	2,1400	2,0900	35.797	76.069,93
19/12/2016	2,1400	-0,93%	2,1700	2,1700	2,0900	54.177	115.210,42
16/12/2016	2,1600	2,86%	2,1100	2,1600	2,0500	156.123	326.424,10
15/12/2016	2,1000	-3,67%	2,1400	2,1400	2,0500	146.434	306.753,66
14/12/2016	2,1800	-0,91%	2,1700	2,1900	2,1200	54.900	118.531,03
13/12/2016	2,2000	0,92%	2,1600	2,2000	2,1600	17.456	38.093,79
12/12/2016	2,1800	-0,46%	2,1900	2,1900	2,1500	21.895	47.491,26
09/12/2016	2,1900	-2,67%	2,2200	2,2300	2,1500	75.626	164.842,15
08/12/2016	2,2500	0,45%	2,2700	2,2700	2,2100	45.091	100.814,75
07/12/2016	2,2400	4,19%	2,1800	2,2700	2,1700	66.271	148.119,37
06/12/2016	2,1500	0,00%	2,1500	2,1800	2,1300	29.435	63.528,32
05/12/2016	2,1500	-1,38%	2,2000	2,2000	2,1500	70.308	152.018,13
02/12/2016	2,1800	-0,46%	2,1400	2,1800	2,1300	76.936	166.223,06
01/12/2016	2,1900	-3,52%	2,2400	2,2400	2,1600	86.223	189.690,18
30/11/2016	2,2700	1,79%	2,2100	2,2800	2,2000	102.689	229.983,69
29/11/2016	2,2300	0,00%	2,2100	2,2600	2,2000	28.790	64.303,41
28/11/2016	2,2300	-0,89%	2,2300	2,2700	2,1900	49.392	109.765,77
25/11/2016	2,2500	-0,44%	2,2400	2,2500	2,1500	79.466	175.954,53
24/11/2016	2,2600	-1,31%	2,2700	2,2900	2,2200	45.822	103.146,44
23/11/2016	2,2900	2,23%	2,2200	2,3200	2,2100	136.693	308.677,30
22/11/2016	2,2400	0,00%	2,2400	2,2700	2,2000	117.078	260.227,81
21/11/2016	2,2400	-0,88%	2,2600	2,2700	2,2200	39.448	88.483,01
18/11/2016	2,2600	-0,44%	2,2500	2,3100	2,2400	98.202	223.323,91
17/11/2016	2,2700	4,61%	2,1700	2,2800	2,1500	83.292	185.693,42
16/11/2016	2,1700	3,33%	2,1400	2,1800	2,1000	68.434	147.201,12
15/11/2016	2,1000	0,48%	2,1300	2,1300	2,0900	9.911	20.848,29
14/11/2016	2,0900	0,00%	2,1100	2,1100	2,0900	14.245	29.916,78
11/11/2016	2,0900	0,00%	2,0900	2,1100	2,0700	12.045	25.149,74
10/11/2016	2,0900	0,00%	2,1300	2,1300	2,0700	91.898	192.101,40
09/11/2016	2,0900	-0,95%	2,0700	2,1000	2,0500	85.272	177.039,40
08/11/2016	2,1100	0,00%	2,1300	2,1300	2,1000	8.132	17.137,97
07/11/2016	2,1100	0,00%	2,1400	2,1600	2,0800	92.140	194.553,93
04/11/2016	2,1100	0,00%	2,1000	2,1100	2,0800	33.804	70.800,29
03/11/2016	2,1100	0,00%	2,0900	2,1100	2,0700	31.262	65.418,90
02/11/2016	2,1100	0,00%	2,0900	2,1100	2,0600	57.619	119.971,40
01/11/2016	2,1100	0,00%	2,1100	2,1200	2,0900	38.156	80.225,64
31/10/2016	2,1100	0,96%	2,0900	2,1400	2,0600	97.210	205.122,65
27/10/2016	2,0900	1,46%	2,0600	2,1000	2,0200	117.734	243.278,81
26/10/2016	2,0600	0,00%	2,0300	2,0700	2,0300	33.190	68.074,68
25/10/2016	2,0600	0,00%	2,0300	2,0600	2,0200	24.671	50.426,70
24/10/2016	2,0600	-2,37%	2,1300	2,1300	2,0000	154.298	313.471,39
21/10/2016	2,1100	-1,40%	2,1400	2,1600	2,0900	50.121	106.249,92
20/10/2016	2,1400	0,47%	2,1400	2,1900	2,1300	74.483	161.847,37
19/10/2016	2,1300	2,40%	2,0800	2,1300	2,0300	103.036	215.867,08
18/10/2016	2,0800	-3,26%	2,1700	2,1700	2,0200	209.772	436.186,26
17/10/2016	2,1500	-1,83%	2,1600	2,1800	2,1000	126.652	270.179,20
14/10/2016	2,1900	6,83%	2,0500	2,2000	2,0500	139.810	300.550,58
13/10/2016	2,0500	-0,49%	2,0300	2,0500	2,0000	51.587	104.635,50
12/10/2016	2,0600	1,98%	2,0100	2,0900	2,0100	28.249	58.234,47
11/10/2016	2,0200	-1,46%	2,0500	2,1100	2,0200	87.936	181.318,48
10/10/2016	2,0500	0,00%	2,0500	2,0700	2,0200	70.774	145.017,41
07/10/2016	2,0500	5,67%	1,9600	2,0500	1,9400	270.904	540.689,19
06/10/2016	1,9400	2,65%	1,9200	1,9400	1,9000	47.784	91.762,89
05/10/2016	1,8900	0,00%	1,9000	1,9400	1,8900	123.807	236.681,74
04/10/2016	1,8900	1,07%	1,8500	1,9000	1,8400	77.867	146.530,36
03/10/2016	1,8700	2,19%	1,8400	1,8700	1,8100	17.392	31.974,79
30/9/2016	1,8300	0,00%	1,8100	1,8300	1,8000	12.287	22.293,08
29/9/2016	1,8300	0,55%	1,8400	1,8500	1,8100	17.121	31.188,34
28/9/2016	1,8200	1,11%	1,8300	1,8400	1,7700	48.190	87.102,08
27/9/2016	1,8000	0,56%	1,7900	1,8000	1,7600	18.176	32.271,10
26/9/2016	1,7900	-1,65%	1,8100	1,8100	1,7500	19.727	35.118,89
23/9/2016	1,8200	0,55%	1,8200	1,8300	1,7600	45.276	81.652,60
22/9/2016	1,8100	2,84%	1,7600	1,8100	1,7500	102.360	181.323,82
21/9/2016	1,7600	0,00%	1,7800	1,7800	1,7500	25.963	45.677,64
20/9/2016	1,7600	0,00%	1,7600	1,7800	1,7500	21.635	38.109,14
19/9/2016	1,7600	2,33%	1,7600	1,7800	1,7400	28.144	49.738,34
16/9/2016	1,7200	1,18%	1,6900	1,7200	1,6500	309.695	526.224,24
15/9/2016	1,7000	-3,41%	1,7800	1,7800	1,7000	80.367	138.258,56
14/9/2016	1,7600	-0,56%	1,7500	1,7800	1,7300	44.139	77.744,88
13/9/2016	1,7700	0,00%	1,8100	1,8100	1,7300	22.801	40.176,63
12/9/2016	1,7700	-1,67%	1,8000	1,8000	1,7500	36.071	63.777,35
09/9/2016	1,8000	-2,17%	1,8400	1,8400	1,7900	44.156	79.768,94
08/9/2016	1,8400	-3,16%	1,9000	1,9100	1,8400	38.186	71.327,06
07/9/2016	1,9000	0,00%	1,8800	1,9000	1,8700	8.849	16.771,33
06/9/2016	1,9000	0,00%	1,8700	1,9000	1,8700	6.813	12.905,11
05/9/2016	1,9000	-1,04%	1,8700	1,9200	1,8700	8.831	16.620,93
02/9/2016	1,9200	0,00%	1,9300	1,9700	1,9100	119.085	233.431,73
01/9/2016	1,9200	1,59%	1,8900	1,9400	1,8600	54.214	103.078,67
31/8/2016	1,8900	5,00%	1,8100	1,9000	1,8100	93.343	172.892,33
30/8/2016	1,8000	-1,64%	1,8300	1,8400	1,7800	73.056	132.196,35
29/8/2016	1,8300	-2,66%	1,8400	1,8600	1,8300	18.502	34.021,70
26/8/2016	1,8800	0,00%	1,8600	1,8900	1,8600	36.767	69.046,88
25/8/2016	1,8800	-3,09%	1,9200	1,9400	1,8500	86.510	163.239,53
24/8/2016	1,9400	-1,02%	1,9600	1,9600	1,9200	11.525	22.382,61
23/8/2016	1,9600	1,03%	1,9600	1,9800	1,9300	30.920	60.796,29
22/8/2016	1,9400	0,00%	1,9400	1,9600	1,9200	6.669	12.926,15
19/8/2016	1,9400	-1,52%	1,9700	1,9700	1,9400	12.968	25.318,28
18/8/2016	1,9700	0,51%	1,9600	1,9800	1,9500	5.112	10.032,16
17/8/2016	1,9600	0,00%	1,9500	1,9600	1,9400	4.255	8.302,52
16/8/2016	1,9600	1,03%	1,9400	1,9600	1,9300	4.381	8.563,07
12/8/2016	1,9400	-0,51%	1,9500	1,9900	1,9300	28.559	55.632,71
11/8/2016	1,9500	-2,01%	1,9800	2,0100	1,9500	28.086	55.402,76
10/8/2016	1,9900	-1,49%	2,0200	2,0200	1,9900	45.797	91.511,96
09/8/2016	2,0200	0,00%	2,0200	2,0900	1,9900	106.078	218.278,42
08/8/2016	2,0200	5,21%	1,9200	2,0200	1,9200	89.028	176.320,47
05/8/2016	1,9200	1,05%	1,9400	1,9500	1,9000	9.582	18.441,33
04/8/2016	1,9000	0,00%	1,9100	1,9200	1,8900	9.977	18.992,33
03/8/2016	1,9000	0,00%	1,9000	1,9200	1,8600	11.691	22.054,85
02/8/2016	1,9000	-4,04%	1,9400	1,9500	1,9000	18.559	35.661,01
01/8/2016	1,9800	2,06%	1,9400	1,9800	1,9400	11.677	22.935,32
29/7/2016	1,9400	-1,02%	1,9600	1,9800	1,9200	22.068	42.976,09
28/7/2016	1,9600	0,51%	1,9500	1,9700	1,9300	17.380	33.963,43
27/7/2016	1,9500	1,04%	1,9300	1,9600	1,9100	2.893	5.612,85
26/7/2016	1,9300	1,58%	1,8900	1,9500	1,8900	30.154	58.072,96
25/7/2016	1,9000	-1,55%	1,9300	1,9500	1,9000	11.205	21.434,54
22/7/2016	1,9300	0,52%	1,9500	1,9600	1,9200	19.887	38.575,09
21/7/2016	1,9200	0,00%	1,9000	1,9300	1,9000	6.582	12.639,50
20/7/2016	1,9200	3,78%	1,8600	1,9200	1,8500	23.996	45.208,83
19/7/2016	1,8500	0,00%	1,8500	1,8900	1,8400	8.687	16.148,24
18/7/2016	1,8500	-1,60%	1,8700	1,9000	1,8500	12.956	24.257,06
15/7/2016	1,8800	-3,09%	1,9100	1,9400	1,8800	31.684	60.453,81
14/7/2016	1,9400	-0,51%	1,9500	1,9900	1,9300	14.886	29.139,57
13/7/2016	1,9500	3,17%	1,8600	1,9700	1,8600	62.660	121.225,60
12/7/2016	1,8900	2,16%	1,8600	1,9000	1,8400	76.701	144.183,09
11/7/2016	1,8500	1,09%	1,8300	1,8800	1,8100	50.749	93.401,93
08/7/2016	1,8300	-1,08%	1,9000	1,9000	1,8300	43.233	79.839,79
07/7/2016	1,8500	0,00%	1,8600	1,8600	1,8300	90.612	166.886,70
06/7/2016	1,8500	1,65%	1,8200	1,8500	1,7900	80.650	146.199,47
05/7/2016	1,8200	0,55%	1,7900	1,9000	1,7800	59.111	108.221,98
04/7/2016	1,8100	0,00%	1,7900	1,8400	1,7800	27.655	49.619,86
01/7/2016	1,8100	3,43%	1,7500	1,8100	1,7400	23.716	42.602,78
30/6/2016	1,7500	0,57%	1,7400	1,7600	1,7100	51.108	89.097,36
29/6/2016	1,7400	0,00%	1,7200	1,7500	1,7000	94.244	163.384,18
28/6/2016	1,7400	0,58%	1,7300	1,7700	1,7100	54.937	95.586,99
27/6/2016	1,7300	-2,81%	1,7200	1,7800	1,7100	78.599	135.926,13
24/6/2016	1,7800	-9,64%	1,6700	1,7800	1,6200	242.899	416.065,87
23/6/2016	1,9700	-1,01%	1,9600	2,0000	1,9600	33.016	65.682,31
22/6/2016	1,9900	0,00%	1,9600	1,9900	1,9300	100.938	197.765,17
21/6/2016	1,9900	0,00%	1,9900	2,1000	1,9800	79.779	161.606,24
17/6/2016	1,9900	5,29%	1,8900	1,9900	1,8600	106.329	204.778,34
16/6/2016	1,8900	-0,53%	1,8300	1,8900	1,8100	100.212	187.063,69
15/6/2016	1,9000	-2,56%	1,9800	1,9900	1,8800	114.776	219.240,70
14/6/2016	1,9500	0,00%	1,9500	1,9500	1,8700	84.821	163.329,37
13/6/2016	1,9500	-2,50%	1,8900	1,9500	1,8500	190.046	364.020,91
10/6/2016	2,0000	-3,85%	2,0500	2,0500	1,9600	198.802	396.425,11
09/6/2016	2,0800	1,96%	2,0600	2,0800	2,0200	77.218	158.021,79
08/6/2016	2,0400	-0,49%	2,0300	2,0400	2,0000	149.301	302.258,99
07/6/2016	2,0500	0,99%	2,0400	2,0600	2,0000	66.942	135.247,88
06/6/2016	2,0300	0,00%	2,0300	2,0800	2,0100	45.210	91.948,91
03/6/2016	2,0300	1,50%	1,9900	2,0500	1,9900	113.505	229.351,29
02/6/2016	2,0000	0,00%	2,0000	2,0100	1,9700	51.782	103.083,11
01/6/2016	2,0000	-0,50%	2,0000	2,0100	1,9600	46.806	93.116,67
31/5/2016	2,0100	5,79%	1,9500	2,0100	1,9300	270.175	533.918,49
30/5/2016	1,9000	0,00%	1,9000	1,9100	1,8500	44.159	82.987,29
27/5/2016	1,9000	0,00%	1,8900	1,9100	1,8700	112.535	212.936,47
26/5/2016	1,9000	0,00%	1,9000	1,9300	1,8700	84.953	161.267,01
25/5/2016	1,9000	3,26%	1,8400	2,0100	1,8100	1.406.858	2.707.299,36
24/5/2016	1,8400	-0,54%	1,8300	1,8600	1,7800	236.441	429.474,16
23/5/2016	1,8500	-0,54%	1,8800	1,8800	1,8300	213.782	395.917,46
20/5/2016	1,8600	0,00%	1,8500	1,8900	1,8400	152.986	284.753,44
19/5/2016	1,8600	0,00%	1,8400	1,8600	1,8400	45.452	84.278,59
18/5/2016	1,8600	2,76%	1,8200	1,8900	1,8000	449.679	834.570,80
17/5/2016	1,8100	1,12%	1,7900	1,8200	1,7600	1.021.904	1.838.822,63
16/5/2016	1,7900	0,00%	1,7900	1,8200	1,7800	96.955	173.935,77
13/5/2016	1,7900	-0,56%	1,8100	1,8200	1,7600	74.005	132.186,39
12/5/2016	1,8000	0,00%	1,7700	1,8000	1,7700	79.570	142.783,36
11/5/2016	1,8000	-1,10%	1,8300	1,8300	1,7600	52.463	94.184,27
10/5/2016	1,8200	1,11%	1,8200	1,8600	1,7900	396.557	726.511,36
09/5/2016	1,8000	1,69%	1,7900	1,8000	1,7600	106.695	190.577,77
06/5/2016	1,7700	0,57%	1,7600	1,7700	1,7200	161.772	279.547,35
05/5/2016	1,7600	1,15%	1,7400	1,7900	1,7400	139.000	246.230,70
04/5/2016	1,7400	1,75%	1,6800	1,7500	1,6800	35.393	61.499,50
28/4/2016	1,7100	1,18%	1,6900	1,7100	1,6800	21.527	36.587,35
27/4/2016	1,6900	-1,74%	1,6300	1,6900	1,6200	108.932	179.114,77
26/4/2016	1,7200	0,00%	1,7200	1,7200	1,6900	18.198	31.152,45
25/4/2016	1,7200	-0,58%	1,7100	1,7300	1,6600	90.027	152.380,94
22/4/2016	1,7300	-0,57%	1,7400	1,7500	1,7100	68.957	119.198,47
21/4/2016	1,7400	-1,14%	1,7200	1,7500	1,6900	86.201	148.871,16
20/4/2016	1,7600	0,57%	1,7500	1,7600	1,7200	88.665	154.681,20
19/4/2016	1,7500	2,34%	1,7000	1,7700	1,7000	131.689	230.101,35
18/4/2016	1,7100	2,40%	1,6500	1,7500	1,6500	55.183	94.355,87
15/4/2016	1,6700	3,73%	1,6300	1,6700	1,6100	115.990	189.078,47
14/4/2016	1,6100	0,63%	1,6000	1,6100	1,5600	84.517	134.624,49
13/4/2016	1,6000	-3,61%	1,6500	1,6500	1,6000	110.038	177.153,14
12/4/2016	1,6600	0,00%	1,6300	1,6600	1,6000	75.411	122.966,32
11/4/2016	1,6600	0,00%	1,6600	1,6700	1,6400	28.483	47.312,61
08/4/2016	1,6600	1,22%	1,6500	1,6600	1,6300	39.353	65.078,27
07/4/2016	1,6400	0,00%	1,6200	1,6400	1,6100	24.344	39.698,10
06/4/2016	1,6400	-0,61%	1,6100	1,6400	1,6100	37.734	61.518,78
05/4/2016	1,6500	0,00%	1,6200	1,6500	1,6200	66.246	108.356,41
04/4/2016	1,6500	0,00%	1,5800	1,6600	1,5800	52.114	85.387,13
01/4/2016	1,6500	0,00%	1,6100	1,6500	1,6100	62.515	102.956,25
31/3/2016	1,6500	0,00%	1,6600	1,6800	1,6300	192.309	319.283,58
30/3/2016	1,6500	3,12%	1,6100	1,6600	1,6100	446.945	736.782,73
29/3/2016	1,6000	3,90%	1,5700	1,6000	1,5100	178.987	276.718,63
24/3/2016	1,5400	-0,65%	1,5200	1,5400	1,4900	257.133	386.686,95
23/3/2016	1,5500	0,00%	1,5500	1,5500	1,5300	85.929	132.487,03
22/3/2016	1,5500	0,00%	1,5000	1,5500	1,4800	47.589	73.115,42
21/3/2016	1,5500	-1,27%	1,5300	1,5600	1,4800	216.274	327.365,94
18/3/2016	1,5700	0,64%	1,5600	1,5800	1,5100	596.562	933.818,32
17/3/2016	1,5600	0,00%	1,5700	1,5900	1,5200	72.350	111.922,33
16/3/2016	1,5600	-4,29%	1,6500	1,6500	1,5600	85.012	135.362,97
15/3/2016	1,6300	3,16%	1,6000	1,6800	1,5600	288.774	472.743,35
11/3/2016	1,5800	0,00%	1,5100	1,5800	1,5100	96.070	150.015,95

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%