Παράγωγα \

GEKTE25I

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
Τύπος Παραγώγου: Stock Future
Υποκείμενο σύμβολο: ΓΕΚ ΤΕΡΝΑ Α.Ε
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

21,29

Τελ. Ενημ.:

18:35

-0,47 -2,00%

Συν.Όγκος 202
Όγκος πακέτων 0,00
Όγκος τελ.πράξης 2
Τζίρος 430732
Πράξεις 47

Saleside BBBBBBBBBBBBBBBBBSBBBBBSSSBSSS
Bid Ask Ratio
Bid Sales Trend 3761964.0000
Ask Sales Trend 1178791.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

21,11 21,60

Άνοιγμα 21,57

Χαμ. 52 εβδ. Υψ. 52 εβδ.

21,22 21,22

Ημερ/νία λήξης. 19/09/2025
Strike 0.0000
Settle
Margin
Open Interest 11442

Προηγ. Κλείσιμο

21.7600 0.2600 1.2093 %

Απόδοση

7 ημερών

3,03%

1 μηνός

8,75%

3 μηνών

16,18%

6 μηνών

2,54%

1 έτους

2,54%

Υποκείμενο Σύμβολο

ΓΕΚΤΕΡΝΑ

ΓΕΚ ΤΕΡΝΑ Α.Ε

21.0600

-0.6000 -2.7701%

01/08/2025 , 17:25 Πρ. Κλείσιμο 21.6600

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
01/08/2025	21,6000	21,1100	21,5700	21,2200	202	430.732
31/07/2025	21,9600	21,5400	21,5400	21,7600	440	960.506
30/07/2025	21,5500	20,9800	20,9800	21,5000	314	671.126
29/07/2025	20,9800	20,6600	20,7500	20,9300	62	128.560
28/07/2025	20,8600	20,5000	20,8200	20,8500	59	122.856
25/07/2025	21,0400	20,8000	20,9800	20,8900	12	25.049
24/07/2025	21,3800	21,0400	21,3800	21,1200	47	99.667
23/07/2025	21,2400	21,1300	21,1300	21,2200	83	175.842
22/07/2025	21,3200	21,0900	21,3200	21,1800	94	198.915
21/07/2025	21,5000	21,3500	21,5000	21,3400	111	237.885
18/07/2025	21,7000	21,5000	21,6500	21,5800	199	430.206
17/07/2025	21,6700	21,1200	21,2600	21,5600	680	1.460.048
16/07/2025	21,2800	21,0000	21,0600	21,1900	204	431.003
15/07/2025	21,2000	21,0200	21,1000	21,0500	258	545.195
14/07/2025	21,0200	20,8000	20,9500	20,9500	72	150.320
11/07/2025	21,1200	20,9000	21,0300	21,0300	298	627.091
10/07/2025	21,0000	20,6900	20,7500	20,8900	255	533.034
09/07/2025	20,8000	20,5600	20,5800	20,7200	281	582.275
08/07/2025	20,7800	20,4000	20,4500	20,7000	231	476.223
07/07/2025	20,4000	20,0100	20,0100	20,2900	103	208.810
04/07/2025	20,3000	20,0200	20,2500	20,2200	230	464.116
03/07/2025	20,2600	20,0200	20,2400	20,2200	203	409.072
02/07/2025	20,2300	20,1000	20,1100	20,2200	277	557.943
01/07/2025	20,1800	19,9600	20,1300	20,0100	118	236.704
30/06/2025	20,3800	20,1500	20,2000	20,1800	139	281.796
27/06/2025	20,3700	19,9100	19,9300	20,1300	648	1.309.751
26/06/2025	19,9200	19,6700	19,7000	19,8600	100	198.280
25/06/2025	19,6800	19,1000	19,3000	19,6300	264	515.553
24/06/2025	19,4500	19,2600	19,4500	19,2800	300	580.243
23/06/2025	19,2000	18,8500	18,9500	19,2000	64	121.253
20/06/2025	19,1700	18,7500	19,1600	19,0600	513	973.169
19/06/2025	19,3200	18,8700	19,1800	19,3200	566	1.082.397
18/06/2025	19,5240	19,0300	19,5240	19,3300	2.300	4.437.937
17/06/2025	19,7870	19,5000	19,5400	19,5800	1.326	2.601.915
16/06/2025	19,8100	19,5800	19,5800	19,7100	510	1.006.281
13/06/2025	19,7700	19,1700	19,7700	19,5600	6.274	12.091.694
12/06/2025	19,7900	19,5900	19,7900	19,6600	139	273.014
11/06/2025	19,7300	19,3500	19,4500	19,7100	557	1.091.655
10/06/2025	19,4800	19,2300	19,3200	19,4500	334	646.241
06/06/2025	19,2500	19,1300	19,1800	19,2300	31	59.431
05/06/2025	19,3900	19,0800	19,3900	19,2300	78	149.949
04/06/2025	19,4700	18,8900	19,2700	18,9100	936	1.781.702
03/06/2025	19,0000	18,9400	19,0000	19,0800	64	121.512
02/06/2025	0,0000	0,0000	0,0000	18,8700	0	0
30/05/2025	0,0000	0,0000	0,0000	19,0100	0	0
29/05/2025	0,0000	0,0000	0,0000	19,2500	0	0
28/05/2025	0,0000	0,0000	0,0000	19,4400	0	0
27/05/2025	0,0000	0,0000	0,0000	19,1800	0	0
26/05/2025	18,9200	18,9200	18,9200	19,0700	1	1.892
23/05/2025	19,1000	18,9400	18,9400	18,8600	21	39.790
22/05/2025	0,0000	0,0000	0,0000	19,2800	0	0
21/05/2025	0,0000	0,0000	0,0000	19,2500	0	0
20/05/2025	0,0000	0,0000	0,0000	19,2100	0	0
19/05/2025	0,0000	0,0000	0,0000	19,1500	0	0
16/05/2025	0,0000	0,0000	0,0000	18,8800	0	0
15/05/2025	19,1100	19,1100	19,1100	18,8300	10	19.110
14/05/2025	0,0000	0,0000	0,0000	19,0400	0	0
13/05/2025	0,0000	0,0000	0,0000	18,7300	0	0
12/05/2025	18,8000	18,8000	18,8000	18,7600	2	3.760
09/05/2025	19,0100	19,0000	19,0100	18,9200	20	38.018
08/05/2025	18,2200	18,2200	18,2200	18,5700	20	36.440
07/05/2025	0,0000	0,0000	0,0000	18,6700	0	0
06/05/2025	0,0000	0,0000	0,0000	18,7300	0	0
05/05/2025	0,0000	0,0000	0,0000	18,7900	0	0
02/05/2025	0,0000	0,0000	0,0000	18,7300	0	0
30/04/2025	0,0000	0,0000	0,0000	18,6000	0	0
29/04/2025	0,0000	0,0000	0,0000	18,8800	0	0
28/04/2025	0,0000	0,0000	0,0000	18,9700	0	0
25/04/2025	0,0000	0,0000	0,0000	18,9000	0	0
24/04/2025	0,0000	0,0000	0,0000	18,9500	0	0
23/04/2025	0,0000	0,0000	0,0000	19,0300	0	0
22/04/2025	0,0000	0,0000	0,0000	18,9000	0	0
17/04/2025	0,0000	0,0000	0,0000	18,9100	0	0
16/04/2025	0,0000	0,0000	0,0000	19,0000	0	0
15/04/2025	0,0000	0,0000	0,0000	19,1000	0	0
14/04/2025	0,0000	0,0000	0,0000	18,8600	0	0
11/04/2025	0,0000	0,0000	0,0000	18,3400	0	0
10/04/2025	0,0000	0,0000	0,0000	18,2100	0	0
09/04/2025	0,0000	0,0000	0,0000	17,4700	0	0
08/04/2025	0,0000	0,0000	0,0000	18,1000	0	0
07/04/2025	17,4800	17,4800	17,4800	17,3600	20	34.960
04/04/2025	18,7800	18,7800	18,7800	18,5900	20	37.560
03/04/2025	0,0000	0,0000	0,0000	19,8300	0	0
02/04/2025	0,0000	0,0000	0,0000	19,6400	0	0
01/04/2025	0,0000	0,0000	0,0000	19,3800	0	0
31/03/2025	0,0000	0,0000	0,0000	20,0500	0	0
28/03/2025	0,0000	0,0000	0,0000	19,8100	0	0
27/03/2025	0,0000	0,0000	0,0000	19,7900	0	0
26/03/2025	0,0000	0,0000	0,0000	19,2300	0	0
24/03/2025	0,0000	0,0000	0,0000	18,9100	0	0
21/03/2025	0,0000	0,0000	0,0000	19,2900	0	0
20/03/2025	0,0000	0,0000	0,0000	18,9500	0	0
19/03/2025	0,0000	0,0000	0,0000	18,8300	0	0
17/03/2025	0,0000	0,0000	0,0000	19,0000	0	0
14/03/2025	0,0000	0,0000	0,0000	18,9800	0	0
13/03/2025	0,0000	0,0000	0,0000	18,8000	0	0
12/03/2025	0,0000	0,0000	0,0000	18,5000	0	0
11/03/2025	0,0000	0,0000	0,0000	18,7800	0	0
10/03/2025	0,0000	0,0000	0,0000	18,7400	0	0
07/03/2025	0,0000	0,0000	0,0000	19,0100	0	0
06/03/2025	0,0000	0,0000	0,0000	18,9500	0	0
05/03/2025	0,0000	0,0000	0,0000	18,4000	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:19:39.409	812.992,00	21,29	2,00	21,08	21,29
17:18:53.934	812.882,00	21,15	2,00	21,08	21,15
17:17:06.125	812.668,00	21,15	1,00	21,08	21,15
17:14:51.212	812.351,00	21,21	1,00	21,21	21,29
17:14:27.880	812.312,00	21,29	1,00	21,21	21,29
16:42:24.632	748.194,00	21,21	5,00	21,19	21,21
16:38:35.831	734.959,00	21,11	6,00	21,10	21,11
16:38:32.696	734.812,00	21,11	1,00	21,12	21,21
16:38:32.696	734.811,00	21,12	3,00	21,12	21,21
16:38:26.179	734.632,00	21,15	9,00	21,16	21,25