Συνεχης ενημερωση

ΑΒΑΞ Α.Ε. (ΑΒΑΞ)

3,4050 €

-0,0950 (-2,71%)

Άνοιγμα 3,5000
Υψηλό 3,5000
Χαμηλό 3,4000

Όγκος 294.644
Τζίρος 1.011.740 €
Πράξεις 549

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
3,4050	334	14:00:04
3,4050	666	14:00:04
3,4050	467	14:00:00
3,4050	534	14:00:00
3,4050	19	14:00:00
3,4050	980	14:00:00
3,4050	20	13:59:07
3,4000	500	13:58:06
3,4000	450	13:58:06
3,4000	750	13:57:19
3,4000	50	13:57:19
3,4000	200	13:57:19
3,4050	529	13:57:03
3,4050	650	13:57:03
3,4050	1.317	13:57:00
3,4050	783	13:57:00
3,4100	430	13:56:37
3,4100	517	13:56:37
3,4100	510	13:56:37
3,4100	40	13:56:37
3,4100	503	13:56:37
3,4100	497	13:56:29
3,4100	458	13:56:29
3,4100	545	13:56:29
3,4100	1.000	13:56:29
3,4150	527	13:54:44
3,4150	1.000	13:54:44
3,4150	395	13:54:27
3,4150	5	13:54:27
3,4150	100	13:54:27
3,4150	500	13:54:27
3,4250	10	13:49:14
3,4200	9	13:49:11
3,4200	446	13:49:11
3,4200	526	13:49:11
3,4200	29	13:49:11
3,4200	1	13:48:41
3,4200	1	13:48:39
3,4200	148	13:48:39
3,4200	350	13:48:39
3,4200	950	13:48:39
3,4200	50	13:48:27
3,4200	5	13:47:21
3,4200	25	13:47:21
3,4200	19	13:47:21
3,4200	74	13:47:21
3,4200	2	13:47:21
3,4200	67	13:47:21
3,4200	25	13:47:21
3,4200	12	13:47:21
3,4200	327	13:47:21
3,4200	900	13:47:21
3,4250	88	13:47:17
3,4250	529	13:47:17
3,4250	89	13:47:17
3,4250	489	13:47:13
3,4250	511	13:47:13
3,4250	58	13:47:08
3,4250	593	13:47:08
3,4250	204	13:47:08
3,4200	100	13:47:05
3,4200	957	13:46:56
3,4200	1.001	13:46:56
3,4200	42	13:46:56
3,4200	5	13:46:56
3,4200	1.041	13:46:52
3,4200	840	13:46:52
3,4200	219	13:46:52
3,4200	40	13:46:44
3,4200	700	13:46:04
3,4200	35	13:45:27
3,4200	10	13:45:05
3,4200	31	13:44:53
3,4200	166	13:44:53
3,4200	10	13:44:53
3,4200	133	13:44:53
3,4200	50	13:44:51
3,4200	958	13:44:22
3,4200	42	13:44:22
3,4200	960	13:36:43
3,4200	136	13:36:43
3,4200	14	13:36:43
3,4200	900	13:36:43
3,4200	2.100	13:36:39
3,4050	1.347	13:35:58
3,4050	30	13:35:58
3,4050	1.000	13:35:58
3,4050	297	13:35:58
3,4100	874	13:35:58
3,4100	1.452	13:35:58
3,4100	204	13:35:55
3,4100	1.199	13:35:55
3,4050	3	13:35:48
3,4100	355	13:35:48
3,4100	528	13:35:48
3,4100	511	13:35:48
3,4100	508	13:35:48
3,4100	579	13:35:48
3,4100	579	13:35:48
3,4100	583	13:35:48
3,4100	505	13:35:48
3,4100	565	13:35:48
3,4100	532	13:35:48
3,4100	1.000	13:35:48
3,4100	1.000	13:35:48
3,4150	184	13:35:48
3,4150	545	13:35:48
3,4150	527	13:35:48
3,4150	300	13:35:48
3,4150	18	13:27:39
3,4150	200	13:27:39
3,4150	400	13:27:39
3,4150	500	13:27:39
3,4200	1	13:27:39
3,4200	19	13:27:39
3,4200	457	13:27:39
3,4200	405	13:27:39
3,4200	450	13:23:10
3,4200	50	13:23:10
3,4250	512	13:19:21
3,4250	2	13:19:05
3,4250	248	13:19:05
3,4250	100	13:18:53
3,4250	2	13:17:44
3,4250	145	13:17:39
3,4250	219	13:17:39
3,4250	216	13:17:39
3,4250	70	13:17:39
3,4250	162	13:17:39
3,4250	226	13:17:39
3,4250	138	13:17:38
3,4250	108	13:17:38
3,4250	245	13:17:38
3,4250	108	13:17:38
3,4250	138	13:17:38
3,4250	237	13:17:37
3,4300	119	13:16:58
3,4300	159	13:16:58
3,4300	222	13:16:58
3,4300	3	13:13:46
3,4250	125	13:09:17
3,4250	800	13:09:17
3,4250	875	13:09:17
3,4300	260	13:08:30
3,4300	250	13:04:45
3,4300	265	13:01:41
3,4250	125	12:51:45
3,4300	199	12:51:28
3,4300	801	12:51:28
3,4250	1.000	12:50:38
3,4250	1.000	12:49:23
3,4250	526	12:49:23
3,4250	133	12:49:17
3,4250	1.000	12:49:17
3,4300	199	12:48:15
3,4300	1	12:48:15
3,4250	1.000	12:47:10
3,4250	1.000	12:46:08
3,4200	200	12:45:57
3,4200	11	12:45:30
3,4200	100	12:45:23
3,4200	389	12:45:20
3,4200	300	12:45:20
3,4200	311	12:45:20
3,4250	300	12:44:46
3,4250	240	12:43:24
3,4250	266	12:43:24
3,4250	82	12:43:24
3,4250	214	12:43:21
3,4250	309	12:43:21
3,4250	332	12:43:21
3,4250	6	12:42:18
3,4300	22	12:38:10
3,4300	182	12:38:10
3,4300	524	12:38:10
3,4300	771	12:38:10
3,4300	99	12:34:53
3,4300	564	12:29:08
3,4300	179	12:29:08
3,4300	321	12:29:04
3,4300	111	12:28:30
3,4300	111	12:28:21
3,4300	111	12:28:06
3,4300	71	12:28:01
3,4300	12	12:28:01
3,4300	18	12:28:01
3,4300	1.060	12:28:01
3,4300	50	12:27:40
3,4200	300	12:22:23
3,4200	515	12:22:23
3,4200	1	12:22:23
3,4200	184	12:22:23
3,4300	390	12:18:55
3,4400	493	12:18:43
3,4400	523	12:18:43
3,4400	1.000	12:18:43
3,4450	129	12:18:34
3,4400	1.550	12:18:34
3,4400	1.000	12:16:29
3,4350	1.031	12:15:25
3,4350	290	12:15:25
3,4350	30	12:14:00
3,4300	200	12:11:23
3,4200	266	12:09:32
3,4250	434	12:09:32
3,4300	200	12:07:26
3,4300	28	12:07:18
3,4400	1.637	12:03:30
3,4400	503	12:03:29
3,4400	410	12:03:29
3,4400	500	12:03:29
3,4400	100	12:03:29
3,4400	700	12:02:27
3,4350	1.000	12:01:41
3,4350	405	12:00:45
3,4350	213	12:00:45
3,4350	449	12:00:45
3,4350	192	12:00:45
3,4350	680	12:00:45
3,4350	678	12:00:44
3,4350	207	12:00:44
3,4350	693	12:00:43
3,4350	100	12:00:43
3,4350	452	12:00:22
3,4350	1.000	12:00:22
3,4350	98	12:00:22
3,4350	30	12:00:16
3,4300	1.000	12:00:08
3,4300	1.000	11:59:57
3,4250	200	11:59:56
3,4250	1.550	11:59:56
3,4200	400	11:59:39
3,4200	150	11:59:39
3,4200	800	11:59:35
3,4200	50	11:58:52
3,4200	179	11:53:20
3,4200	500	11:53:20
3,4200	500	11:53:05
3,4150	319	11:51:08
3,4150	681	11:51:08
3,4250	1.550	11:50:24
3,4000	33	11:48:05
3,4000	200	11:48:05
3,4000	50	11:48:05
3,4000	500	11:48:05
3,4000	200	11:48:05
3,4000	17	11:48:05
3,4150	639	11:47:20
3,4100	351	11:47:20
3,4100	1.010	11:47:20
3,4050	1.000	11:46:49
3,4100	1	11:46:47
3,4100	999	11:46:33
3,4100	200	11:46:33
3,4100	300	11:46:33
3,4100	1	11:46:33
3,4150	500	11:46:33
3,4100	49	11:42:29
3,4000	130	11:42:15
3,4050	170	11:42:09
3,4050	30	11:42:09
3,4050	1.870	11:41:18
3,4050	1	11:41:18
3,4100	93	11:40:48
3,4100	388	11:40:47
3,4100	64	11:40:47
3,4100	1.900	11:40:15
3,4100	536	11:39:52
3,4100	1.017	11:39:47
3,4100	16	11:39:47
3,4100	967	11:39:47
3,4050	16	11:39:39
3,4050	1.671	11:39:39
3,4050	8.312	11:39:39
3,4050	1.688	11:39:39
3,4050	1.000	11:39:30
3,4050	2.340	11:39:11
3,4100	33	11:37:46
3,4050	4.972	11:37:25
3,4050	20	11:37:25
3,4100	1.000	11:37:25
3,4100	1	11:37:25
3,4100	462	11:37:25
3,4100	200	11:37:25
3,4100	497	11:37:25
3,4150	301	11:37:25
3,4150	670	11:37:25
3,4150	682	11:37:25
3,4150	1.000	11:37:25
3,4150	12	11:37:25
3,4150	183	11:37:25
3,4200	154	11:36:56
3,4200	12	11:36:56
3,4200	80	11:36:56
3,4200	2	11:36:55
3,4200	150	11:36:54
3,4200	2	11:36:53
3,4200	1	11:36:52
3,4200	3	11:36:51
3,4200	3	11:36:51
3,4200	3	11:36:48
3,4200	5	11:36:46
3,4200	21	11:36:43
3,4200	6	11:36:36
3,4200	6	11:36:34
3,4200	1	11:36:31
3,4200	1	11:36:30
3,4200	1	11:36:29
3,4200	11	11:36:28
3,4200	232	11:36:21
3,4200	6	11:36:21
3,4200	2	11:36:19
3,4200	2	11:36:17
3,4200	1	11:36:16
3,4200	5	11:36:15
3,4200	5	11:36:15
3,4200	143	11:36:13
3,4200	300	11:36:12
3,4200	8	11:35:53
3,4200	1.000	11:35:39
3,4200	1.000	11:35:26
3,4150	50	11:33:28
3,4100	392	11:30:04
3,4100	2.000	11:30:04
3,4100	500	11:30:04
3,4100	84	11:30:04
3,4150	17	11:30:04
3,4150	7	11:30:04
3,4200	765	11:29:46
3,4200	15	11:29:46
3,4200	700	11:29:46
3,4200	200	11:29:25
3,4200	1.000	11:29:25
3,4200	600	11:29:25
3,4150	300	11:28:06
3,4150	100	11:28:06
3,4100	500	11:27:32
3,4100	100	11:27:15
3,4100	66	11:27:09
3,4150	821	11:27:09
3,4150	1.250	11:27:09
3,4150	250	11:26:56
3,4200	500	11:26:49
3,4200	944	11:25:39
3,4200	6	11:25:36
3,4150	646	11:25:21
3,4150	264	11:25:14
3,4150	290	11:25:07
3,4150	318	11:25:07
3,4150	1.392	11:25:07
3,4100	250	11:25:05
3,4150	3	11:23:49
3,4150	103	11:23:44
3,4150	2	11:23:21
3,4150	1	11:23:20
3,4150	1	11:23:19
3,4150	2	11:23:18
3,4150	1	11:23:16
3,4150	464	11:23:14
3,4150	531	11:23:14
3,4200	50	11:22:57
3,4150	400	11:22:16
3,4150	600	11:21:24
3,4150	2.000	11:21:24
3,4150	400	11:21:24
3,4200	1.000	11:21:24
3,4250	1.000	11:21:24
3,4350	1	11:21:24
3,4350	1	11:21:24
3,4350	145	11:21:24
3,4350	353	11:21:24
3,4200	500	11:20:48
3,4200	1.000	11:20:48
3,4250	500	11:20:48
3,4250	460	11:20:46
3,4250	590	11:20:46
3,4250	500	11:20:46
3,4200	353	11:20:28
3,4200	353	11:20:27
3,4200	308	11:20:27
3,4200	692	11:20:27
3,4200	400	11:18:08
3,4200	2.000	11:18:08
3,4200	100	11:18:08
3,4400	220	11:17:09
3,4350	3	11:15:31
3,4350	295	11:15:31
3,4350	1.962	11:15:31
3,4350	370	11:15:31
3,4300	370	11:15:31
3,4350	100	11:11:11
3,4300	49	11:11:07
3,4200	400	11:10:38
3,4200	1.000	11:10:38
3,4250	500	11:10:38
3,4250	500	11:10:37
3,4300	500	11:10:01
3,4250	313	11:09:51
3,4250	150	11:09:50
3,4250	1.000	11:09:50
3,4300	100	11:09:50
3,4300	1.500	11:09:50
3,4350	113	11:09:44
3,4350	313	11:09:43
3,4400	90	11:09:33
3,4400	11	11:09:33
3,4400	299	11:09:33
3,4350	313	11:09:11
3,4350	313	11:09:10
3,4350	313	11:09:10
3,4300	1.000	11:07:28
3,4350	1.000	11:06:59
3,4400	400	11:06:56
3,4400	1.000	11:06:56
3,4400	1.600	11:06:56
3,4450	290	11:06:48
3,4450	757	11:06:48
3,4600	1.199	11:05:30
3,4600	30	11:04:47
3,4500	1	11:03:41
3,4450	50	11:00:24
3,4450	11	11:00:24
3,4450	989	11:00:22
3,4450	290	11:00:22
3,4450	300	11:00:22
3,4450	322	11:00:22
3,4450	101	11:00:22
3,4500	49	10:59:45
3,4500	400	10:58:09
3,4500	611	10:58:09
3,4550	280	10:57:58
3,4600	40	10:57:45
3,4550	611	10:57:17
3,4600	500	10:57:17
3,4600	1.324	10:57:17
3,4650	608	10:57:17
3,4650	2	10:57:15
3,4650	2	10:57:15
3,4650	1	10:57:10
3,4650	1	10:57:10
3,4650	5	10:57:08
3,4650	3	10:57:03
3,4650	376	10:57:03
3,4650	2	10:57:03
3,4600	376	10:56:37
3,4600	300	10:56:37
3,4600	700	10:55:34
3,4600	458	10:54:53
3,4600	949	10:54:53
3,4650	325	10:54:52
3,4650	225	10:54:52
3,4600	51	10:54:52
3,4700	60	10:54:05
3,4700	400	10:53:07
3,4700	50	10:53:00
3,4600	1.000	10:52:22
3,4500	340	10:52:09
3,4600	1.000	10:51:51
3,4600	1.000	10:51:51
3,4650	1.000	10:51:46
3,4650	1.000	10:51:31
3,4700	39.000	10:51:00
3,4600	1.000	10:51:00
3,4450	399	10:50:09
3,4450	1	10:50:09
3,4600	1.000	10:50:09
3,4500	150	10:49:58
3,4500	850	10:49:48
3,4500	200	10:49:48
3,4550	150	10:49:48
3,4550	400	10:49:29
3,4750	199	10:47:30
3,4650	1	10:47:30
3,4650	4	10:46:59
3,4650	140	10:46:40
3,4600	1.000	10:45:52
3,4600	1.000	10:45:26
3,4500	10	10:45:26
3,4500	950	10:45:26
3,4500	50	10:45:15
3,4450	2	10:42:32
3,4450	272	10:42:32
3,4450	323	10:42:32
3,4450	471	10:42:32
3,4450	242	10:42:32
3,4300	107	10:39:09
3,4300	459	10:39:09
3,4300	50	10:39:09
3,4300	384	10:39:09
3,4300	100	10:38:56
3,4300	246	10:38:36
3,4300	384	10:38:36
3,4300	210	10:38:36
3,4300	160	10:38:36
3,4300	840	10:38:30
3,4300	100	10:38:30
3,4300	655	10:38:30
3,4300	198	10:38:30
3,4350	1.000	10:38:30
3,4350	207	10:38:30
3,4400	19	10:38:11
3,4400	1	10:38:10
3,4400	2	10:38:03
3,4400	223	10:38:03
3,4400	774	10:38:02
3,4350	200	10:37:40
3,4350	93	10:37:21
3,4350	7	10:37:21
3,4400	92	10:36:58
3,4400	8	10:36:57
3,4450	250	10:36:06
3,4550	20	10:34:59
3,4600	200	10:34:51
3,4600	127	10:33:55
3,4600	270	10:33:55
3,4600	253	10:33:55
3,4600	550	10:33:54
3,4400	48	10:33:39
3,4400	352	10:33:39
3,4600	185	10:32:39
3,4350	204	10:32:26
3,4350	296	10:32:26
3,4300	302	10:31:46
3,4350	388	10:31:46
3,4400	15	10:31:46
3,4400	6	10:31:46
3,4400	289	10:31:46
3,4700	6	10:30:05
3,4600	50	10:30:05
3,5000	1.000	10:29:49
3,5000	50	10:29:49
3,5000	256	10:29:49
3,5000	300	10:29:49
3,5000	300	10:29:49
3,5000	26	10:29:49
3,5000	1	10:29:49
3,5000	578	10:29:49
3,5000	3.000	10:29:49
3,5000	489	10:29:49
3,5000	178	10:29:49
3,5000	800	10:29:49
3,5000	250	10:29:49
3,5000	283	10:29:49
3,5000	467	10:29:49
3,5000	33	10:29:49

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΝΜΕΖΖ	0,1980	2,91 %	0,0056	293.670
ΠΑΙΡ	0,9540	2,14 %	0,0200	20
CNLCAP	7,1500	2,14 %	0,1500	7.700
ΓΚΜΕΖΖ	0,4810	1,69 %	0,0080	17.530
ΜΕΡΚΟ	36,0000	1,69 %	0,6000	20
ΟΠΑΠ	17,9800	1,64 %	0,2900	144.145
ΦΒΜΕΖΖ	0,0698	1,16 %	0,0008	1.114.436
ΜΟΗ	29,8400	1,15 %	0,3400	82.366
ΣΠΙ	0,6200	0,98 %	0,0060	10.423
ΠΡΟΝΤΕΑ	5,9500	0,85 %	0,0500	1.865

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	5,5000	-8,33 %	-0,5000	1
ΧΑΙΔΕ	0,7400	-3,90 %	-0,0300	3.335
ΝΤΟΤΣΟΦΤ	26,4000	-3,65 %	-1,0000	150
ΝΤΟΠΛΕΡ	0,8000	-3,61 %	-0,0300	23.415
ΒΟΣΥΣ	2,2400	-3,45 %	-0,0800	2.132
ΙΝΤΕΤ	1,4300	-3,38 %	-0,0500	1.825
ΛΑΝΑΚ	1,1900	-3,25 %	-0,0400	1.661
ΝΑΥΠ	1,5500	-3,13 %	-0,0500	750
ΚΟΡΔΕ	0,5020	-3,09 %	-0,0160	2
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	69

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9630	-2,37 %	-0,0960	31.016.804
ΠΕΙΡ	8,1620	-1,19 %	-0,0980	13.974.942
ΑΛΦΑ	3,8660	-2,62 %	-0,1040	10.610.161
ΕΤΕ	14,9350	-2,45 %	-0,3750	9.797.983
ΓΕΚΤΕΡΝΑ	30,2800	0,07 %	0,0200	5.617.330
ΜΠΕΛΑ	25,4400	-1,47 %	-0,3800	3.725.327
MTLN	42,6600	-0,19 %	-0,0800	2.922.189
ΟΠΑΠ	17,9800	1,64 %	0,2900	2.585.478
ΔΕΗ	18,3700	-1,40 %	-0,2600	2.435.010
ΜΟΗ	29,8400	1,15 %	0,3400	2.427.717

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9630	-2,37 %	7.793.668	31,02εκ.
ΑΛΦΑ	3,8660	-2,62 %	2.731.903	10,61εκ.
ΠΕΙΡ	8,1620	-1,19 %	1.717.144	13,97εκ.
ΦΒΜΕΖΖ	0,0698	1,16 %	1.114.436	77.727
BYLOT	1,0520	-1,31 %	810.858	851,1χιλ.
ΕΤΕ	14,9350	-2,45 %	653.344	9,80εκ.
ΚΑΙΡΟΜΕΖ	0,4300	0,47 %	378.322	162,2χιλ.
CREDIA	1,5160	0,40 %	295.066	443,9χιλ.
ΑΒΑΞ	3,4050	-2,71 %	294.644	1,01εκ.
ΣΑΝΜΕΖΖ	0,1980	2,91 %	293.670	58.021

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
CNLCAP	7,1500	2,14 %	7.700	0,98 %
ΠΡΟΦ	7,6600	-0,39 %	120.483	0,49 %
EIS	1,8780	-1,57 %	68.767	0,45 %
ONYX	1,8400	0,00 %	265.907	0,39 %
ΕΥΡΩΒ	3,9630	-2,37 %	7.793.668	0,21 %
ΑΒΑΞ	3,4050	-2,71 %	294.644	0,20 %
ΝΤΟΠΛΕΡ	0,8000	-3,61 %	23.415	0,19 %
ΓΕΚΤΕΡΝΑ	30,2800	0,07 %	185.639	0,18 %
ΕΚΤΕΡ	3,7950	-0,65 %	47.187	0,17 %
ΣΑΝΜΕΖΖ	0,1980	2,91 %	293.670	0,16 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΙΛΥΔΑ	5,0600	-2,32 %	8.391	5,79 %
ΠΛΑΚΡ	14,8000	0,68 %	90	5,41 %
ΦΡΙΓΟ	0,4400	-0,90 %	20.075	4,95 %
ΛΑΝΑΚ	1,1900	-3,25 %	1.661	4,88 %
ΝΤΟΠΛΕΡ	0,8000	-3,61 %	23.415	4,82 %
ΕΒΡΟΦ	3,7900	-1,30 %	1.561	4,69 %
ΓΚΜΕΖΖ	0,4810	1,69 %	17.530	4,65 %
EIS	1,8780	-1,57 %	68.767	4,61 %
ΕΛΙΝ	2,4000	-2,44 %	7.837	4,47 %
ΣΠΙ	0,6200	0,98 %	10.423	4,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%