Χρηματιστήριο \

ΓΕΚ ΤΕΡΝΑ Α.Ε
ΓΕΚΤΕΡΝΑ
ΓΕΚΤΕΡΝΑ

ΓΕΚ ΤΕΡΝΑ Α.Ε

22.5200
-0.3000 -1.3146%
30/09/2025 , 13:34 Πρ. Κλείσιμο 22.8200
Χαμηλό Υψηλό
22,52 22,92
Χαμ. 52 εβδ. Υψ. 52 εβδ.
17,03 23,40
STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY
TimePriceVolumeBid PriceAsk PriceLastSaleSideInstruction Phase?
13:34:55.961 22,52 2,00 22,52 22,54BT
13:34:55.961 22,52 500,00 22,52 22,54BT
13:34:55.961 22,52 132,00 22,52 22,54BT
13:34:55.703 22,52 303,00 22,52 22,54BT
13:29:29.381 22,54 4,00 22,54 22,56BT
13:29:29.381 22,54 73,00 22,54 22,56BT
13:29:29.381 22,54 105,00 22,54 22,56BT
13:29:28.976 22,54 395,00 22,54 22,56BT
13:29:28.976 22,54 105,00 22,54 22,56BT
13:28:47.836 22,56 60,00 22,54 22,56ST
13:28:20.077 22,54 250,00 22,54 22,56BT
13:24:55.174 22,56 104,00 22,54 22,56ST
13:24:55.149 22,56 2,00 22,56 22,58BT
13:24:55.149 22,56 5,00 22,56 22,58BT
13:24:55.149 22,56 89,00 22,56 22,58BT
13:12:58.532 22,56 11,00 22,56 22,58BT
13:02:51.700 22,56 45,00 22,56 22,58BT
13:02:51.700 22,56 30,00 22,56 22,58BT
12:58:50.860 22,58 33,00 22,58 22,60BT
12:53:22.193 22,58 2,00 22,56 22,58ST
12:53:07.225 22,56 335,00 22,54 22,56ST
12:52:10.542 22,56 177,00 22,54 22,56ST
12:52:10.542 22,56 323,00 22,54 22,56ST
12:52:03.493 22,56 25,00 22,54 22,56ST
12:52:03.493 22,56 175,00 22,54 22,56ST
12:51:33.701 22,54 3,00 22,54 22,56BT
12:51:19.967 22,56 170,00 22,56 22,60BT
12:51:19.967 22,56 115,00 22,56 22,60BT
12:47:19.810 22,56 10,00 22,56 22,60BT
12:47:19.810 22,56 1,00 22,56 22,60BT
12:47:05.892 22,56 4,00 22,56 22,60BT
12:47:05.892 22,56 7,00 22,56 22,60BT
12:47:04.498 22,56 11,00 22,56 22,60BT
12:47:04.042 22,56 11,00 22,56 22,60BT
12:46:15.543 22,60 250,00 22,60 22,62BT
12:46:15.543 22,60 1,00 22,60 22,62BT
12:46:15.543 22,60 204,00 22,60 22,62BT
12:46:15.543 22,60 99,00 22,60 22,62BT
12:46:15.458 22,60 56,00 22,60 22,62BT
12:44:06.501 22,62 5,00 22,60 22,62ST
12:40:43.964 22,62 77,00 22,60 22,62ST
12:40:38.509 22,60 100,00 22,56 22,60ST
12:40:34.699 22,58 5,00 22,58 22,62BT
12:40:33.214 22,58 100,00 22,56 22,58ST
12:39:19.700 22,56 285,00 22,56 22,62BT
12:39:18.701 22,58 47,00 22,58 22,62BT
12:38:18.025 22,58 163,00 22,58 22,62BT
12:38:13.491 22,60 271,00 22,60 22,62BT
12:38:13.427 22,60 190,00 22,56 22,60ST
12:38:13.427 22,60 244,00 22,56 22,60ST
12:38:13.427 22,60 295,00 22,56 22,60ST
12:36:57.271 22,56 11,00 22,56 22,60BT
12:35:19.108 22,60 79,00 22,60 22,62BT
12:35:18.851 22,60 25,00 22,60 22,62BT
12:35:18.807 22,60 2,00 22,60 22,62BT
12:35:18.741 22,60 9,00 22,60 22,62BT
12:30:12.977 22,60 100,00 22,60 22,64BT
12:29:51.793 22,62 200,00 22,62 22,64BT
12:29:23.187 22,66 10,00 22,62 22,66ST
12:18:35.804 22,64 5,00 22,64 22,66BT
12:18:35.804 22,64 49,00 22,64 22,66BT
12:18:35.804 22,64 8,00 22,64 22,66BT
12:18:35.804 22,64 69,00 22,64 22,66BT
12:18:35.804 22,64 113,00 22,64 22,66BT
12:18:35.804 22,64 199,00 22,64 22,66BT
12:18:35.706 22,64 1,00 22,64 22,66BT
12:12:47.043 22,66 96,00 22,66 22,68BT
12:12:38.447 22,68 5,00 22,64 22,68ST
12:09:20.697 22,66 200,00 22,66 22,72BT
12:09:20.493 22,68 20,00 22,68 22,72BT
12:09:20.493 22,68 500,00 22,68 22,72BT
12:09:19.224 22,74 130,00 22,68 22,74ST
12:09:19.036 22,70 10,00 22,70 22,74BT
12:09:19.036 22,70 58,00 22,70 22,74BT
12:09:19.036 22,70 73,00 22,70 22,74BT
12:09:19.036 22,70 227,00 22,70 22,74BT
12:09:19.024 22,74 31,00 22,70 22,74ST
12:09:19.024 22,74 285,00 22,70 22,74ST
12:09:18.874 22,72 1.500,00 22,70 22,72ST
12:08:23.167 22,70 3,00 22,70 22,76BT
12:08:23.167 22,70 52,00 22,70 22,76BT
12:01:24.518 22,70 11,00 22,70 22,74BT
12:01:24.052 22,70 11,00 22,70 22,74BT
12:01:17.145 22,74 10,00 22,72 22,74ST
12:01:16.698 22,70 51,00 22,72 22,74BT
12:01:16.698 22,70 31,00 22,72 22,74BT
12:01:16.698 22,72 155,00 22,72 22,74BT
12:01:16.630 22,72 22,00 22,70 22,72ST
11:59:49.981 22,72 76,00 22,72 22,74BT
11:59:49.980 22,72 13,00 22,72 22,74BT
11:59:49.980 22,72 210,00 22,72 22,74BT
11:58:19.865 22,76 14,00 22,72 22,76ST
11:58:09.706 22,74 34,00 22,74 22,76BT
11:58:09.706 22,74 23,00 22,74 22,76BT
11:58:09.706 22,74 122,00 22,74 22,76BT
11:58:08.966 22,76 16,00 22,76 22,78BT
11:58:08.966 22,76 29,00 22,76 22,78BT
11:58:08.966 22,76 15,00 22,76 22,78BT
11:57:49.557 22,78 81,00 22,76 22,78ST
11:57:49.557 22,78 113,00 22,76 22,78ST
11:57:49.111 22,76 290,00 22,74 22,76ST
11:57:49.111 22,76 195,00 22,74 22,76ST
11:57:49.111 22,76 200,00 22,74 22,76ST
11:52:30.645 22,70 35,00 22,70 22,76BT
11:52:30.645 22,70 165,00 22,70 22,76BT
11:52:05.062 22,76 100,00 22,70 22,76ST
11:50:06.283 22,72 67,00 22,72 22,78BT
11:50:06.283 22,72 233,00 22,72 22,78BT
11:36:17.038 22,76 19,00 22,70 22,76ST
11:36:16.748 22,70 235,00 22,70 22,78BT
11:36:16.748 22,70 95,00 22,70 22,78BT
11:36:16.748 22,70 210,00 22,70 22,78BT
11:33:44.792 22,70 34,00 22,68 22,70ST
11:33:44.763 22,70 58,00 22,70 22,78BT
11:33:44.763 22,70 55,00 22,70 22,78BT
11:16:58.526 22,78 175,00 22,70 22,78ST
11:16:58.302 22,76 180,00 22,70 22,76ST
11:16:58.302 22,76 283,00 22,70 22,76ST
11:16:54.493 22,74 180,00 22,70 22,74ST
11:14:35.784 22,78 11,00 22,70 22,78ST
11:13:24.700 22,70 295,00 22,70 22,78BT
11:09:21.699 22,72 10,00 22,72 22,76BT
11:09:21.699 22,72 4,00 22,72 22,76BT
11:09:21.698 22,72 28,00 22,72 22,76BT
11:09:20.879 22,76 96,00 22,76 22,78BT
11:09:20.427 22,76 2,00 22,72 22,76ST
11:09:20.193 22,76 141,00 22,72 22,76ST
11:09:20.193 22,76 327,00 22,72 22,76ST
11:09:20.193 22,76 1,00 22,72 22,76ST
11:09:20.193 22,76 61,00 22,72 22,76ST
11:07:01.531 22,76 64,00 22,72 22,74ST
11:07:01.531 22,74 94,00 22,72 22,74ST
11:07:01.447 22,74 86,00 22,74 22,76BT
11:07:01.230 22,72 472,00 22,74 22,76BT
11:07:01.230 22,72 200,00 22,74 22,76BT
11:07:01.230 22,74 203,00 22,74 22,76BT
11:07:01.048 22,74 48,00 22,72 22,74ST
11:07:00.973 22,74 51,00 22,74 22,76BT
11:07:00.972 22,74 19,00 22,74 22,76BT
11:07:00.972 22,74 165,00 22,74 22,76BT
11:05:50.848 22,74 150,00 22,74 22,78BT
11:05:09.428 22,76 95,00 22,76 22,78BT
11:05:09.428 22,76 18,00 22,76 22,78BT
11:05:09.428 22,76 249,00 22,76 22,78BT
11:04:08.919 22,82 36,00 22,76 22,82ST
11:04:08.701 22,80 200,00 22,76 22,80ST
11:04:08.701 22,80 123,00 22,76 22,80ST
11:04:08.701 22,80 34,00 22,76 22,80ST
11:03:30.418 22,76 1,00 22,76 22,80BT
11:02:45.924 22,78 123,00 22,76 22,78ST
11:02:45.648 22,78 108,00 22,76 22,78ST
11:02:45.623 22,78 50,00 22,80 22,84BT
11:02:45.623 22,78 200,00 22,80 22,84BT
11:02:45.623 22,80 17,00 22,80 22,84BT
11:02:45.623 22,80 25,00 22,80 22,84BT
11:02:45.623 22,80 100,00 22,80 22,84BT
10:58:03.003 22,82 30,00 22,82 22,84BT
10:58:03.003 22,82 36,00 22,82 22,84BT
10:58:03.003 22,82 131,00 22,82 22,84BT
10:58:01.776 22,82 26,00 22,82 22,84BT
10:57:35.740 22,86 203,00 22,84 22,86ST
10:57:35.644 22,84 110,00 22,84 22,86BT
10:57:35.439 22,84 192,00 22,82 22,84ST
10:57:35.439 22,84 236,00 22,82 22,84ST
10:57:35.439 22,84 102,00 22,82 22,84ST
10:56:54.603 22,82 181,00 22,82 22,84BT
10:56:03.023 22,84 155,00 22,80 22,84ST
10:56:03.023 22,84 112,00 22,80 22,84ST
10:53:26.032 22,84 38,00 22,78 22,84ST
10:53:25.798 22,84 150,00 22,78 22,84ST
10:53:24.173 22,82 176,00 22,78 22,82ST
10:53:22.886 22,80 178,00 22,78 22,80ST
10:52:33.116 22,80 61,00 22,78 22,80ST
10:52:33.017 22,80 19,00 22,80 22,82BT
10:52:33.017 22,80 25,00 22,80 22,82BT
10:52:33.017 22,80 100,00 22,80 22,82BT
10:52:14.326 22,82 9,00 22,74 22,82ST
10:52:14.094 22,82 17,00 22,82 22,84BT
10:52:14.094 22,82 13,00 22,82 22,84BT
10:52:06.493 22,82 17,00 22,82 22,86BT
10:52:06.493 22,82 83,00 22,82 22,86BT
10:52:01.670 22,82 399,00 22,74 22,82ST
10:52:01.670 22,82 92,00 22,74 22,82ST
10:51:59.293 22,82 70,00 22,74 22,82ST
10:51:59.051 22,80 281,00 22,74 22,80ST
10:51:14.440 22,78 15,00 22,78 22,80BT
10:51:14.440 22,78 19,00 22,78 22,80BT
10:51:13.991 22,78 122,00 22,78 22,80BT
10:51:13.991 22,78 78,00 22,78 22,80BT
10:48:26.932 22,78 133,00 22,78 22,82BT
10:46:51.348 22,80 211,00 22,80 22,84BT
10:46:51.348 22,80 500,00 22,80 22,84BT
10:46:50.841 22,84 1,00 22,80 22,84ST
10:46:50.810 22,82 106,00 22,82 22,84BT
10:46:50.810 22,82 194,00 22,82 22,84BT
10:46:50.713 22,82 56,00 22,82 22,84BT
10:45:41.462 22,82 50,00 22,82 22,84BT
10:42:36.636 22,82 5,00 22,82 22,88BT
10:42:36.636 22,82 15,00 22,82 22,88BT
10:38:08.349 22,88 150,00 22,80 22,88ST
10:36:24.620 22,88 107,00 22,82 22,88ST
10:36:21.962 22,86 5,00 22,86 22,88BT
10:36:21.962 22,86 22,00 22,86 22,88BT
10:36:21.962 22,86 4,00 22,86 22,88BT
10:36:21.932 22,86 64,00 22,86 22,88BT
10:36:19.523 22,86 21,00 22,86 22,88BT
10:36:19.519 22,88 110,00 22,86 22,88ST
10:36:19.491 22,86 11,00 22,86 22,88BT
10:36:19.224 22,88 22,00 22,88 22,90BT
10:36:19.190 22,88 19,00 22,86 22,88ST
10:36:19.114 22,88 80,00 22,88 22,90BT
10:36:19.083 22,88 20,00 22,88 22,90BT
10:36:16.178 22,88 40,00 22,88 22,90BT
10:36:16.112 22,90 70,00 22,86 22,88ST
10:36:16.112 22,88 7,00 22,86 22,88ST
10:36:16.095 22,88 91,00 22,86 22,88ST
10:36:16.069 22,88 1,00 22,88 22,90BT
10:36:16.039 22,88 98,00 22,88 22,90BT
10:36:16.038 22,88 1,00 22,88 22,90BT
10:36:15.928 22,88 99,00 22,88 22,90BT
10:35:44.004 22,90 254,00 22,82 22,90ST
10:34:51.964 22,80 78,00 22,76 22,80ST
10:34:51.881 22,80 202,00 22,74 22,80ST
10:34:51.822 22,80 62,00 22,74 22,80ST
10:34:51.710 22,80 200,00 22,74 22,80ST
10:34:51.609 22,80 500,00 22,74 22,80ST
10:34:51.370 22,80 500,00 22,74 22,80ST
10:34:42.429 22,74 11,00 22,74 22,80BT
10:33:45.902 22,80 77,00 22,80 22,90BT
10:33:45.902 22,80 70,00 22,80 22,90BT
10:33:45.902 22,80 165,00 22,80 22,90BT
10:33:45.901 22,80 146,00 22,80 22,90BT
10:31:14.794 22,92 75,00 22,86 22,92ST
10:31:14.673 22,86 237,00 22,86 22,92BT
10:31:14.673 22,86 163,00 22,86 22,92BT
10:30:37.768 22,84 166,00 22,80 22,84ST
10:30:37.705 22,82 5,00 22,80 22,82ST
10:30:37.488 22,80 354,00 22,74 22,80ST
10:30:36.869 22,80 90,00 22,74 22,80ST
10:30:36.869 22,80 1,00 22,74 22,80ST
10:30:36.706 22,80 88,00 22,72 22,80ST
10:30:36.706 22,80 319,00 22,72 22,80ST
10:30:36.706 22,80 93,00 22,72 22,80ST
10:30:36.416 22,80 500,00 22,72 22,80ST
10:30:09.821 22,80 200,00 22,80 19,40IP
10:30:09.821 22,80 7,00 22,80 19,40IP
10:30:09.821 22,80 2,00 22,80 19,40IP
10:30:09.821 22,80 22,00 22,80 19,40IP
10:30:09.821 22,80 3,00 22,80 19,40IP
10:30:09.821 22,80 13,00 22,80 19,40IP
10:30:09.821 22,80 3,00 22,80 19,40IP