Χρηματιστήριο \

ΓΕΚ ΤΕΡΝΑ Α.Ε

ΓΕΚΤΕΡΝΑ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Κατασκευές
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΚΥ HELMSI ASIP ATHEX_ESG FTSE_IN
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

18,5900

Τελ. Ενημ.:

17:25

-0,15 0,00%

Συν.Όγκος 181896
Όγκος πακέτων 0
Όγκος τελ.πράξης 1000
Τζίρος 3371787
Πράξεις 1001

Πώληση

1 Εντολές 357 x 18,590

Saleside IIIIIIIIIIIIIIIIIIIIIISIIIIIII
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

18,4000 18,7400

Άνοιγμα 18,74

Χαμ. 52 εβδ. Υψ. 52 εβδ.

15,46 19,86

Άνοιγμα τελευτ. δημοπρ. 18.5900
Όγκος ανοιγ. τελ. δημ. 4644

Προηγ. Κλείσιμο

18.7400 0.2900 1.5718 %

Μέσος σταθμικό 18.5369
Εμπορευσιμότητα 0.1759
Κεφαλαιοποίηση € 1922638979 εκ
Αρ. Μετοχών 103423291

Απόδοση

Αρχή εβδ.

4,11%

7 ημερών

4,81%

1 μηνός

-0,11%

3 μηνών

2,07%

6 μηνών

7,09%

1 έτους

14,27%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
16/04/2025	18,7400	18,4000	18,7400	18,5900	181.896	3.371.787
15/04/2025	18,8000	18,4600	18,5000	18,7400	182.781	3.410.430
14/04/2025	18,5000	18,0000	18,0000	18,4500	97.682	1.790.584
11/04/2025	18,0800	17,5900	17,9000	18,0000	76.380	1.366.481
10/04/2025	18,3000	17,8000	18,3000	18,0000	171.913	3.095.951
09/04/2025	17,8200	16,9500	17,5000	17,2400	376.601	6.549.883
08/04/2025	17,9000	17,2200	17,4500	17,8800	294.635	5.181.307
07/04/2025	17,8400	16,8100	17,0000	17,0300	421.593	7.298.436
04/04/2025	19,3000	17,9200	19,2000	18,3000	289.610	5.352.335
03/04/2025	19,5200	19,1200	19,2800	19,3600	272.063	5.232.580
02/04/2025	19,7400	19,4600	19,5800	19,6400	155.232	3.037.518
01/04/2025	19,5000	19,2400	19,4000	19,4600	126.814	2.458.533
31/03/2025	19,7200	19,2000	19,6000	19,2000	164.274	3.184.675
28/03/2025	19,9800	19,7400	19,7600	19,8600	186.539	3.706.805
28/03/2025	19,9800	19,7400	19,7600	19,8600	186.539	3.706.805
27/03/2025	19,9200	19,4600	19,5000	19,6200	281.942	5.580.175
26/03/2025	19,6000	19,0200	19,1600	19,6000	309.277	5.972.398
24/03/2025	19,0400	18,7000	18,8000	19,0400	103.805	1.959.570
21/03/2025	19,2600	18,6400	19,1200	18,7200	412.171	7.770.577
21/03/2025	19,2600	18,6400	19,1200	18,7200	412.171	7.770.577
20/03/2025	19,1000	18,8200	18,8200	19,1000	367.616	6.986.881
19/03/2025	18,8000	18,6400	18,6400	18,7600	169.020	3.163.558
17/03/2025	18,9000	18,6600	18,9000	18,7600	89.318	1.676.386
14/03/2025	18,8400	18,6800	18,6800	18,8000	116.856	2.191.870
13/03/2025	18,8000	18,5000	18,6000	18,7800	78.482	1.468.843
13/03/2025	18,8000	18,5000	18,6000	18,7800	78.482	1.468.843
13/03/2025	18,8000	18,5000	18,6000	18,7800	78.482	1.468.843
13/03/2025	18,8000	18,5000	18,6000	18,7800	78.482	1.468.843
13/03/2025	18,8000	18,5000	18,6000	18,7800	78.482	1.468.843
13/03/2025	18,8000	18,5000	18,6000	18,7800	78.482	1.468.843
13/03/2025	18,8000	18,5000	18,6000	18,7800	78.482	1.468.843
13/03/2025	18,8000	18,5000	18,6000	18,7800	78.482	1.468.843
13/03/2025	18,8000	18,5000	18,6000	18,7800	78.482	1.468.843
13/03/2025	18,8000	18,5000	18,6000	18,7800	78.482	1.468.843
13/03/2025	18,8000	18,5000	18,6000	18,7800	78.482	1.468.843
12/03/2025	18,8000	18,3000	18,3000	18,6000	289.477	5.374.182
11/03/2025	18,6600	18,2400	18,5400	18,3000	111.335	2.050.546
10/03/2025	18,7600	18,5200	18,6000	18,5800	77.811	1.446.645
07/03/2025	18,9000	18,5400	18,8000	18,5400	98.601	1.844.200
06/03/2025	18,9400	18,6200	18,8200	18,8000	106.834	2.002.958
05/03/2025	18,7400	18,3400	18,3600	18,7400	139.944	2.586.760
05/03/2025	18,7400	18,3400	18,3600	18,7400	139.944	2.586.760
04/03/2025	18,4600	18,0600	18,3200	18,2000	111.726	2.044.277
28/02/2025	18,5000	18,2600	18,5000	18,3400	190.938	3.503.180
27/02/2025	18,5000	17,9600	18,2000	18,5000	191.730	3.501.793
26/02/2025	18,5600	18,2800	18,5200	18,2800	146.394	2.698.348
25/02/2025	18,7800	18,4600	18,6000	18,4800	106.064	1.967.750
24/02/2025	18,9000	18,6200	18,9000	18,7800	109.183	2.049.058
21/02/2025	18,9200	18,7800	18,9000	18,9000	78.944	1.487.859
20/02/2025	18,9000	18,6800	18,8000	18,9000	39.982	751.726
19/02/2025	19,0600	18,7400	19,0200	18,8600	58.489	1.104.661
18/02/2025	19,0600	18,8000	19,0400	19,0200	52.244	991.230
17/02/2025	19,1000	18,8800	19,1000	19,0400	37.063	703.861
14/02/2025	19,0600	18,8800	18,9000	19,0600	80.469	1.527.107
13/02/2025	18,9800	18,8000	18,9400	18,9800	135.938	2.570.081
12/02/2025	18,8800	18,6200	18,7000	18,8200	123.625	2.321.594
11/02/2025	18,7800	18,6600	18,7000	18,7000	92.743	1.734.914
07/02/2025	18,6800	18,4600	18,5000	18,6600	82.151	1.526.031
06/02/2025	18,5000	18,2600	18,3000	18,5000	139.066	2.558.494
05/02/2025	18,3200	17,9600	18,0600	18,2400	134.270	2.430.729
04/02/2025	18,2600	18,0000	18,2000	18,0800	131.005	2.368.358
03/02/2025	18,4800	18,1600	18,4600	18,2000	142.120	2.594.442
31/01/2025	18,6800	18,4600	18,4600	18,6800	48.509	901.877
30/01/2025	18,5000	18,3600	18,4000	18,4600	46.874	864.393
29/01/2025	18,5200	18,4200	18,4200	18,4600	63.079	1.165.278
28/01/2025	18,6000	18,4400	18,6000	18,4400	102.512	1.897.852
27/01/2025	18,6600	18,4400	18,6000	18,5000	68.546	1.270.904
24/01/2025	18,8000	18,6600	18,7800	18,7000	35.339	662.234
23/01/2025	18,8400	18,6000	18,6000	18,7200	68.617	1.286.772
22/01/2025	18,8600	18,4600	18,5200	18,7200	115.724	2.166.152
21/01/2025	18,5200	18,2400	18,4000	18,5200	75.254	1.386.906
20/01/2025	18,4600	18,3600	18,3800	18,4000	66.599	1.225.992
17/01/2025	18,4400	18,2000	18,3400	18,4000	79.374	1.454.791
16/01/2025	18,4200	18,1800	18,3000	18,3600	63.155	1.155.433
15/01/2025	18,4000	18,2400	18,3800	18,3600	53.751	984.415
14/01/2025	18,4800	18,3200	18,4800	18,4000	111.104	2.041.700
13/01/2025	18,4800	18,3400	18,4000	18,4600	42.675	786.171
10/01/2025	18,6000	18,4000	18,6000	18,4800	63.871	1.182.299
09/01/2025	18,6000	18,3800	18,6000	18,5800	85.675	1.582.992
08/01/2025	18,5800	18,4600	18,5200	18,5600	56.602	1.047.883
07/01/2025	18,6400	18,4600	18,6400	18,5200	57.185	1.057.861
03/01/2025	18,7400	18,4000	18,5600	18,5000	129.047	2.398.705
02/01/2025	18,6200	18,4200	18,6200	18,4800	71.575	1.322.349
30/12/2024	18,4800	18,3200	18,4800	18,3200	99.148	1.822.334
27/12/2024	18,5200	18,3400	18,4000	18,4800	115.106	2.120.454
23/12/2024	18,5000	18,2000	18,2000	18,4200	190.685	3.501.089
20/12/2024	18,5600	18,2000	18,4000	18,2000	357.213	6.545.221
19/12/2024	18,5400	18,2800	18,3000	18,4200	154.891	2.843.661
18/12/2024	18,4800	18,3200	18,3400	18,3800	87.772	1.613.360
17/12/2024	18,5200	18,3000	18,3800	18,3800	242.441	4.455.976
16/12/2024	18,5200	18,3400	18,5200	18,4200	137.910	2.537.474
13/12/2024	18,6000	18,3600	18,5000	18,5400	127.222	2.354.014
12/12/2024	18,9200	18,4200	18,8000	18,4600	689.517	12.566.381
11/12/2024	18,7400	18,4400	18,5600	18,5800	2.975.228	53.671.623
10/12/2024	18,9600	18,4000	18,5000	18,4000	118.747	2.217.660
09/12/2024	18,9000	18,6400	18,6400	18,6600	62.150	1.165.821
06/12/2024	18,9800	18,7200	18,8400	18,7200	55.470	1.044.818
05/12/2024	19,1400	18,8400	18,9200	18,8400	93.373	1.770.971
04/12/2024	19,0000	18,7200	18,7200	18,9200	99.829	1.888.364
03/12/2024	18,8800	18,6800	18,8200	18,7800	87.147	1.635.371
02/12/2024	19,0800	18,5000	18,5000	18,8200	114.558	2.160.630
29/11/2024	18,7000	18,4600	18,5400	18,6200	181.211	3.365.872
28/11/2024	18,6400	18,3600	18,5200	18,5800	160.795	2.980.797
27/11/2024	18,5000	18,2400	18,3000	18,5000	87.817	1.611.084
26/11/2024	18,5000	18,1800	18,2000	18,3600	179.687	3.293.936
25/11/2024	18,4600	17,9000	17,9000	18,2000	264.740	4.827.119
22/11/2024	18,0600	17,4800	17,5000	17,9000	181.458	3.239.535
21/11/2024	17,7000	17,1600	17,2400	17,5800	118.911	2.077.486
20/11/2024	17,2400	16,9200	17,0800	17,1600	74.041	1.269.354
19/11/2024	17,4800	16,6800	17,3000	17,0800	242.432	4.142.475
18/11/2024	17,5000	17,2800	17,2800	17,3400	91.572	1.589.148
15/11/2024	17,5000	17,2800	17,3800	17,5000	104.649	1.815.379
14/11/2024	17,5000	17,3000	17,3600	17,4400	61.504	1.071.586
13/11/2024	17,5600	17,2800	17,5600	17,3600	53.293	927.512
12/11/2024	17,5600	17,3000	17,3600	17,4000	83.599	1.455.493
11/11/2024	17,5600	17,2800	17,5600	17,4400	83.951	1.461.867
08/11/2024	17,5600	17,4200	17,5000	17,4600	68.465	1.196.019
07/11/2024	17,5200	17,3200	17,4000	17,4800	61.600	1.072.737
06/11/2024	17,4400	17,1800	17,2000	17,4000	113.016	1.959.318
05/11/2024	17,2000	17,0000	17,0400	17,1400	31.600	540.821
04/11/2024	17,2600	16,9400	17,1000	17,0600	53.240	907.882
01/11/2024	17,3600	17,1400	17,3000	17,1600	41.678	718.463
31/10/2024	17,5000	17,2600	17,4800	17,3000	94.648	1.642.393
30/10/2024	17,6400	17,2600	17,4200	17,4800	127.940	2.237.127
29/10/2024	17,6200	17,4600	17,4800	17,4600	71.740	1.256.980
25/10/2024	17,5800	17,2400	17,4400	17,4800	71.331	1.241.823
24/10/2024	17,5200	17,2400	17,3600	17,5000	50.398	875.407
23/10/2024	17,4600	17,1600	17,4600	17,3600	47.077	814.883
22/10/2024	17,7200	17,3000	17,6000	17,4400	91.015	1.585.556
21/10/2024	17,8600	17,4600	17,6000	17,7200	77.957	1.376.167
18/10/2024	17,7200	17,5000	17,6600	17,7200	68.475	1.203.441
17/10/2024	17,6600	17,4400	17,4400	17,6600	52.726	925.396
16/10/2024	17,6200	17,3600	17,5200	17,5800	45.229	791.529
15/10/2024	17,5800	17,3400	17,5400	17,5000	67.861	1.183.238
14/10/2024	17,7200	17,4200	17,7000	17,5400	62.741	1.100.801
11/10/2024	17,7200	17,5000	17,6000	17,7000	110.701	1.953.996
10/10/2024	17,6800	17,5200	17,6400	17,5800	39.806	700.121
09/10/2024	17,7600	17,3800	17,3800	17,6800	124.938	2.202.695
08/10/2024	17,3800	17,1200	17,1600	17,3800	64.475	1.111.043
07/10/2024	17,5000	17,1600	17,5000	17,1600	29.155	503.278
04/10/2024	17,4600	17,3000	17,3800	17,4600	26.025	451.917
03/10/2024	17,5000	17,2200	17,4400	17,3800	98.960	1.719.594
02/10/2024	17,7000	17,3800	17,6000	17,4400	79.584	1.393.814
01/10/2024	17,7600	17,5600	17,7400	17,7000	74.190	1.313.580
30/09/2024	17,7400	17,5800	17,5800	17,6600	130.912	2.310.939
27/09/2024	17,9600	17,5800	17,6000	17,6200	114.966	2.040.044
26/09/2024	17,8800	17,6000	17,6400	17,6000	171.011	3.035.009
25/09/2024	17,7600	17,5800	17,7200	17,5800	84.961	1.499.699
24/09/2024	17,7200	17,5000	17,5200	17,7200	115.844	2.040.497
23/09/2024	17,5200	17,1800	17,2600	17,5200	99.288	1.722.661
20/09/2024	17,3800	17,1600	17,3800	17,2200	99.766	1.721.469
19/09/2024	17,4400	17,2800	17,4200	17,2800	70.488	1.223.090
18/09/2024	17,5000	17,1600	17,5000	17,3400	97.453	1.686.056
17/09/2024	17,3800	17,2400	17,2800	17,3800	90.177	1.560.241
16/09/2024	17,2800	17,1200	17,1200	17,2800	62.137	1.070.867
13/09/2024	17,2400	16,9200	16,9400	17,2000	38.425	658.685
12/09/2024	17,2000	16,9600	17,0400	16,9800	43.522	741.666
11/09/2024	17,3200	16,9800	17,2000	17,0400	61.837	1.058.763
10/09/2024	17,4000	17,2000	17,3000	17,2000	37.581	648.726
09/09/2024	17,5600	17,2800	17,4200	17,3000	45.530	790.630
06/09/2024	17,5000	17,2800	17,4600	17,4200	52.618	914.078
05/09/2024	17,4600	17,3000	17,3200	17,4600	28.581	497.008
04/09/2024	17,5600	17,2600	17,5400	17,3200	99.142	1.721.447
03/09/2024	17,6800	17,5000	17,6000	17,6000	35.585	626.258
02/09/2024	17,6200	17,4000	17,4000	17,6000	26.941	472.122
30/08/2024	17,5200	17,2400	17,4400	17,5200	47.928	834.046
29/08/2024	17,5400	17,2000	17,5400	17,3400	62.065	1.075.034
28/08/2024	17,6200	17,2800	17,6000	17,4000	50.728	884.594
27/08/2024	17,8800	17,6800	17,7000	17,7000	43.276	768.304
26/08/2024	17,7000	17,6000	17,6600	17,6800	28.885	510.089
23/08/2024	17,8000	17,5400	17,6800	17,6600	64.421	1.138.078
22/08/2024	17,8000	17,5800	17,6200	17,6800	57.043	1.008.516
21/08/2024	17,6200	17,4800	17,5600	17,6000	48.944	858.354
20/08/2024	17,6600	17,4000	17,4400	17,5600	28.087	491.646
19/08/2024	17,6200	17,5000	17,5200	17,5000	28.555	501.001
16/08/2024	17,7600	17,4600	17,5000	17,5200	71.755	1.257.766
14/08/2024	17,4800	17,1400	17,2600	17,4800	70.063	1.215.516
13/08/2024	17,2000	17,0000	17,1800	17,2000	74.194	1.269.242
12/08/2024	17,2200	16,9000	17,1400	17,1800	71.799	1.227.564
09/08/2024	17,3000	17,0600	17,0800	17,1400	58.587	1.004.206
08/08/2024	17,1000	16,5800	16,8800	17,0800	84.084	1.425.128
07/08/2024	16,9200	16,2400	16,4400	16,9200	121.998	2.032.991
06/08/2024	16,4800	15,8000	16,3000	16,2400	164.970	2.661.502
05/08/2024	16,5000	15,7000	16,4200	16,0600	273.577	4.385.798
02/08/2024	17,6600	17,1000	17,5800	17,3000	137.216	2.381.506
01/08/2024	17,9800	17,5600	17,9000	17,7800	80.767	1.435.501
31/07/2024	17,9400	17,8000	17,8000	17,9000	116.430	2.084.955
30/07/2024	17,9400	17,7600	17,9000	17,9000	55.551	993.302
29/07/2024	17,9800	17,6800	17,7800	17,8800	77.422	1.380.761
26/07/2024	17,8600	17,5600	17,6400	17,7800	55.263	979.239
25/07/2024	17,7800	17,4600	17,5400	17,6400	117.318	2.063.267
24/07/2024	17,9800	17,6400	17,9800	17,6800	126.642	2.258.506
23/07/2024	18,2400	17,9200	18,2400	17,9400	94.306	1.705.519
22/07/2024	18,2000	17,9400	18,0400	18,1000	86.887	1.575.204
19/07/2024	18,1200	17,8600	17,9600	18,0200	86.541	1.556.093
18/07/2024	17,9600	17,7800	17,9200	17,9600	80.873	1.448.041
17/07/2024	17,9400	17,7000	17,7000	17,9000	96.667	1.727.401
16/07/2024	17,9000	17,3000	17,5000	17,8200	86.714	1.532.260
15/07/2024	17,6800	17,4200	17,5000	17,5800	80.425	1.414.838
12/07/2024	17,7000	17,4600	17,5000	17,5400	67.218	1.179.889
11/07/2024	17,8200	17,5000	17,5000	17,5000	117.595	2.079.151
10/07/2024	17,7800	17,1200	17,2000	17,6000	296.939	5.191.791
09/07/2024	17,2200	16,8600	16,9800	17,2000	231.374	3.956.501
08/07/2024	16,8400	16,6200	16,6800	16,8400	121.542	2.038.777
05/07/2024	16,7800	16,6200	16,6200	16,6800	64.808	1.083.084
04/07/2024	16,7200	16,5600	16,6800	16,6800	101.461	1.687.479
03/07/2024	16,7000	16,4000	16,4000	16,6000	36.455	604.042
02/07/2024	16,6400	16,4000	16,4600	16,4000	63.876	1.056.953
01/07/2024	16,5800	16,4600	16,5400	16,5000	121.863	2.012.308
28/06/2024	16,6800	16,4800	16,5400	16,5400	86.112	1.426.304
27/06/2024	16,7800	16,5400	16,6000	16,5400	81.406	1.350.638
26/06/2024	16,8000	16,4600	16,7000	16,7000	147.882	2.455.103
25/06/2024	17,0000	16,5600	17,0000	16,5600	163.079	2.735.076
21/06/2024	17,1400	16,8000	16,9800	16,9800	431.302	7.298.342
20/06/2024	17,0000	16,7800	16,8800	16,8800	1.084.192	18.353.541
19/06/2024	16,8200	16,4000	16,4000	16,6400	125.092	2.085.368
18/06/2024	16,4800	16,2800	16,3200	16,4000	77.915	1.277.830
17/06/2024	16,4800	16,2200	16,4200	16,3000	72.512	1.183.506
14/06/2024	16,6800	16,2800	16,4400	16,4200	170.842	2.810.475
13/06/2024	16,9000	16,4400	16,9000	16,4800	87.328	1.447.169
12/06/2024	16,7800	16,5200	16,6200	16,7200	75.155	1.253.252
11/06/2024	16,9600	16,4800	16,9000	16,5000	112.788	1.878.710
10/06/2024	17,0000	16,6400	16,6400	16,7400	146.752	2.468.458
07/06/2024	16,8800	16,6400	16,8000	16,6400	109.869	1.843.061
06/06/2024	17,1000	16,6600	16,8200	16,6600	185.572	3.142.892
05/06/2024	16,8600	16,4000	16,6800	16,8200	125.500	2.097.163
04/06/2024	16,7600	16,4000	16,7000	16,5000	103.545	1.711.857
03/06/2024	16,8400	16,6800	16,8400	16,7400	58.199	976.579
31/05/2024	16,8600	16,6400	16,6400	16,7600	186.519	3.124.597
30/05/2024	16,7200	16,4000	16,4000	16,7200	126.976	2.108.537
29/05/2024	16,5600	16,3800	16,5400	16,4600	70.871	1.165.225
28/05/2024	16,6000	16,4400	16,6000	16,4800	49.705	819.658
27/05/2024	16,7800	16,5000	16,6800	16,6000	38.329	636.441
24/05/2024	16,7200	16,5000	16,6000	16,6600	58.580	972.514
23/05/2024	16,8800	16,2000	16,3600	16,7200	122.151	2.033.736
22/05/2024	16,4400	16,1600	16,4200	16,2800	71.623	1.164.240
21/05/2024	16,5400	16,3200	16,5000	16,5000	42.543	699.305
20/05/2024	16,5600	16,4000	16,4000	16,5000	50.192	826.309
17/05/2024	16,9000	16,3600	16,7600	16,4000	78.213	1.299.229
16/05/2024	16,7800	16,5200	16,7400	16,7600	53.998	901.100
15/05/2024	16,7600	16,3400	16,3600	16,6400	89.433	1.479.408
14/05/2024	16,5000	16,1200	16,5000	16,4000	195.156	3.177.622
13/05/2024	16,8800	16,4600	16,8800	16,6200	149.773	2.492.336
09/05/2024	16,8200	16,6000	16,7000	16,7400	59.945	1.001.846
08/05/2024	16,7400	16,5200	16,5800	16,5800	146.800	2.442.016
02/05/2024	16,8600	16,5600	16,8400	16,5800	102.483	1.708.428
30/04/2024	16,8200	16,5200	16,7000	16,7800	105.930	1.770.319
29/04/2024	16,8400	16,4000	16,5000	16,7800	217.892	3.626.295
26/04/2024	16,5600	16,3000	16,4600	16,5000	186.025	3.064.970
25/04/2024	16,3600	16,1000	16,1000	16,2600	101.632	1.653.923
24/04/2024	16,6000	16,1800	16,6000	16,4400	152.260	2.495.487
23/04/2024	16,6000	16,3200	16,3400	16,6000	92.198	1.516.747
22/04/2024	16,6400	16,3000	16,3400	16,3800	121.579	1.997.698
19/04/2024	16,2600	15,8000	15,8000	16,2400	110.060	1.774.627
18/04/2024	16,0600	15,5400	15,5400	16,0600	104.713	1.659.203
17/04/2024	15,6400	15,3200	15,4600	15,5400	174.196	2.706.625
16/04/2024	16,1000	15,4000	16,0400	15,4600	330.709	5.182.483
15/04/2024	16,5600	16,1400	16,3400	16,4000	149.788	2.440.565
12/04/2024	16,8600	16,4200	16,7000	16,6000	122.093	2.027.691
11/04/2024	16,9000	16,6200	16,9000	16,7000	63.669	1.064.459
10/04/2024	16,8400	16,4400	16,4400	16,8000	151.951	2.533.122
09/04/2024	16,5400	16,3800	16,5200	16,5400	122.015	2.012.363
08/04/2024	16,5200	16,2800	16,3800	16,4800	58.871	965.708
05/04/2024	16,4000	15,9600	16,3600	16,4000	146.775	2.381.264
04/04/2024	16,7200	16,2800	16,5000	16,4800	74.544	1.225.185
03/04/2024	16,6600	16,1600	16,4400	16,4800	117.094	1.922.823
02/04/2024	16,9400	16,4400	16,8200	16,5000	126.903	2.114.604
28/03/2024	17,1000	16,7800	16,8600	16,8800	181.153	3.065.722
27/03/2024	16,8400	16,6400	16,7000	16,8000	93.827	1.568.741
26/03/2024	16,8000	16,5400	16,5400	16,7400	129.336	2.164.501
22/03/2024	16,8200	16,6400	16,7600	16,6600	60.498	1.012.400
21/03/2024	16,7600	16,5000	16,5000	16,6600	133.847	2.231.518
20/03/2024	16,5600	16,3000	16,3000	16,5000	82.415	1.359.132
19/03/2024	16,5800	16,4000	16,4400	16,4000	107.515	1.772.456
14/03/2024	16,3600	15,5000	15,5000	16,2600	551.835	8.783.847
13/03/2024	15,5800	15,2800	15,3400	15,3800	236.193	3.632.099
12/03/2024	15,4200	14,9400	15,2000	15,2200	189.952	2.894.660
11/03/2024	15,6600	15,1600	15,5800	15,1800	146.669	2.245.983
08/03/2024	15,6600	15,2200	15,2200	15,5800	366.585	5.672.499
06/03/2024	14,8400	14,4200	14,4200	14,8000	205.172	3.013.652
05/03/2024	14,5000	14,4000	14,4800	14,4800	118.264	1.708.177
04/03/2024	14,5200	14,3200	14,3400	14,4000	111.905	1.613.830
01/03/2024	14,4400	14,2400	14,2400	14,3400	62.064	892.497
29/02/2024	14,6000	14,2000	14,2000	14,2400	257.415	3.693.819
28/02/2024	14,4400	14,1000	14,4400	14,2800	65.000	927.192
27/02/2024	14,5600	14,4400	14,5000	14,5000	94.841	1.375.353
26/02/2024	14,5800	14,4200	14,4600	14,5000	103.754	1.504.177
23/02/2024	14,6200	14,3400	14,6200	14,3800	97.306	1.404.971
22/02/2024	14,7600	14,5000	14,7200	14,5600	112.655	1.645.128
21/02/2024	14,7200	14,5400	14,7000	14,6800	139.035	2.035.877
20/02/2024	14,9400	14,4000	14,4400	14,5800	352.484	5.156.125
19/02/2024	14,5000	14,3200	14,5000	14,4400	45.883	661.345
16/02/2024	14,5000	14,3600	14,4800	14,4000	169.949	2.449.670
14/02/2024	14,5000	14,2600	14,4800	14,4000	47.005	675.019
13/02/2024	14,5000	14,2800	14,2800	14,4000	94.712	1.362.477
12/02/2024	14,6800	14,3200	14,6000	14,3600	104.199	1.502.537
09/02/2024	14,8000	14,5200	14,6000	14,6000	211.683	3.105.599
07/02/2024	14,7000	14,3000	14,7000	14,5000	239.691	3.471.500
06/02/2024	14,6400	14,3600	14,4400	14,5200	670.231	9.705.855
05/02/2024	14,4800	14,1000	14,2600	14,2600	296.504	4.250.610
02/02/2024	14,2400	14,0000	14,1600	14,0600	154.149	2.169.609
01/02/2024	14,1400	13,8600	14,1000	14,0400	238.637	3.349.179
31/01/2024	14,0600	13,7800	13,7800	13,9400	114.464	1.598.797
30/01/2024	13,9200	13,6800	13,8000	13,6800	95.930	1.321.710
29/01/2024	13,9000	13,7000	13,8400	13,8200	71.982	995.719
26/01/2024	14,0400	13,6800	13,8000	13,8400	156.221	2.169.061
25/01/2024	13,8400	13,6600	13,8400	13,6600	100.497	1.381.023
24/01/2024	13,8200	13,6000	13,7200	13,8000	106.809	1.466.614
23/01/2024	13,7600	13,5600	13,7200	13,6600	121.592	1.660.052
22/01/2024	13,8000	13,5600	13,7200	13,6000	181.559	2.477.451
19/01/2024	14,1400	13,5200	14,1200	13,5200	6.480.860	85.795.730
18/01/2024	14,0000	13,8200	13,9200	14,0000	49.938	696.367
16/01/2024	14,2400	13,8600	14,2400	14,0000	181.832	2.543.820
15/01/2024	14,3600	14,0600	14,1600	14,1800	127.648	1.816.733
12/01/2024	14,3200	13,9600	14,1800	14,1600	213.289	3.009.617
11/01/2024	14,4800	13,8800	14,0400	14,2000	297.734	4.221.881
10/01/2024	14,1200	13,7600	13,9000	13,9800	248.246	3.454.783
09/01/2024	13,9800	13,5600	13,6600	13,7000	239.310	3.303.029
08/01/2024	13,6400	13,0800	13,1400	13,5800	120.038	1.614.546
05/01/2024	13,1800	12,9800	13,0400	13,1400	37.424	488.603
04/01/2024	13,1200	13,0200	13,1000	13,1000	38.358	501.498
03/01/2024	13,1400	13,0200	13,1400	13,1000	25.569	334.838
02/01/2024	13,3800	13,0800	13,0800	13,1400	33.639	444.289

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:18:34.105	572.137,00	18,59	1.000,00	18,59	18,59
17:16:07.906	571.899,00	18,59	143,00	18,59	18,59
17:11:10.966	570.711,00	18,59	3.000,00	18,59	18,59
17:11:08.419	570.702,00	18,59	907,00	18,59	18,59
17:11:08.419	570.701,00	18,59	93,00	18,59	18,59
17:10:20.105	570.211,00	18,59	407,00	18,59	18,59
17:10:20.105	570.210,00	18,59	93,00	18,59	18,59
17:10:06.144	568.167,00	18,59	107,00	18,58	18,59
17:10:06.144	568.162,00	18,59	3,00	19,12	17,62
17:10:06.144	568.161,00	18,59	29,00	19,12	17,62

Realtime ΓΔ	-1,25 -0,08% 1.655,23
Τζίρος	119.94 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5275.7	-2.2408%
DAX	21311.02	0.2697%
SXXP	508.06	1.6344%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.14025
EUR/CHF	0.92822
USD/ZAR	18.8562
Όλες οι Ισοτιμίες

BTC/USD	84454
Χρυσός	3342.84

Αγορές

Premium Services

Χρηματιστήριο \

ΓΕΚ ΤΕΡΝΑ Α.Ε

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΓΕΚ ΤΕΡΝΑ Α.Ε

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV