Συνεχης ενημερωση

ΑΒΑΞ Α.Ε. (ΑΒΑΞ)

2,6500 €

0,1700 (6,85%)

Άνοιγμα 2,4900
Υψηλό 2,6600
Χαμηλό 2,4500

Όγκος 752.528
Τζίρος 1.927.210 €
Πράξεις 1.244

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
2,6500	2	17:13:13
2,6500	500	17:13:13
2,6500	498	17:13:13
2,6500	2	17:12:01
2,6500	498	17:12:01
2,6500	502	17:11:46
2,6500	498	17:11:46
2,6500	500	17:10:37
2,6500	76	17:10:28
2,6500	76	17:10:28
2,6500	136	17:10:28
2,6500	98	17:10:28
2,6500	116	17:10:28
2,6500	74	17:10:28
2,6500	175	17:10:28
2,6500	213	17:10:28
2,6500	1.000	17:10:28
2,6500	538	17:10:28
2,6500	442	17:10:28
2,6500	4	17:10:28
2,6500	16	17:10:28
2,6500	500	17:10:28
2,6500	984	17:10:28
2,6500	500	17:10:28
2,6500	500	17:10:28
2,6500	16	17:10:28
2,6500	151	17:10:28
2,6500	282	16:59:07
2,6600	799	16:59:07
2,6550	100	16:59:06
2,6550	100	16:59:06
2,6550	1	16:59:06
2,6550	99	16:59:02
2,6550	100	16:59:02
2,6550	100	16:59:02
2,6550	100	16:59:02
2,6550	100	16:59:02
2,6600	3.028	16:59:01
2,6600	12	16:58:52
2,6550	2	16:58:43
2,6600	1.000	16:58:42
2,6600	960	16:58:42
2,6600	40	16:58:42
2,6600	460	16:58:40
2,6600	500	16:58:40
2,6600	40	16:58:40
2,6550	499	16:58:29
2,6550	1.000	16:58:28
2,6550	10	16:58:27
2,6550	2	16:58:26
2,6550	489	16:58:19
2,6400	100	16:58:07
2,6400	100	16:58:07
2,6400	18	16:58:07
2,6400	82	16:58:04
2,6400	100	16:58:04
2,6400	100	16:58:04
2,6400	100	16:58:04
2,6400	100	16:58:04
2,6400	100	16:58:04
2,6400	100	16:58:04
2,6400	100	16:58:04
2,6400	100	16:58:04
2,6400	100	16:58:04
2,6400	100	16:58:04
2,6400	100	16:58:04
2,6500	303	16:58:03
2,6500	247	16:57:59
2,6500	550	16:57:59
2,6500	1.880	16:57:59
2,6500	120	16:57:57
2,6500	200	16:57:57
2,6500	180	16:57:57
2,6500	600	16:57:56
2,6500	268	16:57:53
2,6500	952	16:57:49
2,6500	48	16:57:49
2,6500	952	16:57:45
2,6500	2	16:57:45
2,6500	46	16:57:45
2,6500	500	16:57:45
2,6500	954	16:57:30
2,6450	2.000	16:57:14
2,6450	2.000	16:57:14
2,6450	385	16:57:14
2,6450	270	16:57:14
2,6400	400	16:57:12
2,6450	1.000	16:57:05
2,6350	200	16:56:58
2,6350	311	16:56:57
2,6300	232	16:56:35
2,6300	68	16:56:35
2,6300	100	16:56:21
2,6300	100	16:56:18
2,6300	100	16:56:16
2,6300	100	16:56:03
2,6300	100	16:56:03
2,6300	100	16:56:03
2,6300	100	16:56:03
2,6300	100	16:56:03
2,6300	100	16:56:03
2,6300	100	16:56:03
2,6300	100	16:56:03
2,6300	100	16:56:03
2,6300	100	16:56:03
2,6300	100	16:56:03
2,6300	100	16:56:03
2,6300	100	16:56:03
2,6400	150	16:56:03
2,6400	1.000	16:56:03
2,6400	40	16:56:03
2,6400	1	16:56:03
2,6400	1	16:56:03
2,6400	88	16:56:03
2,6400	912	16:56:03
2,6400	500	16:56:03
2,6400	120	16:56:03
2,6400	1.000	16:56:03
2,6400	100	16:56:03
2,6400	1.000	16:56:03
2,6400	2.000	16:56:03
2,6350	490	16:56:03
2,6350	600	16:56:03
2,6350	300	16:56:03
2,6350	500	16:56:03
2,6350	900	16:56:03
2,6350	78	16:56:03
2,6350	122	16:55:17
2,6350	676	16:55:17
2,6300	2	16:55:17
2,6300	200	16:55:17
2,6350	30	16:54:11
2,6350	1.000	16:53:16
2,6350	1.010	16:52:55
2,6300	490	16:52:55
2,6300	10	16:52:46
2,6350	637	16:51:21
2,6300	50	16:51:21
2,6300	563	16:51:21
2,6300	1.000	16:51:05
2,6300	500	16:50:55
2,6300	2.937	16:50:27
2,6300	21	16:50:27
2,6250	42	16:50:17
2,6250	158	16:50:14
2,6250	1.500	16:50:14
2,6250	723	16:50:14
2,6200	1.643	16:50:14
2,6200	96	16:50:14
2,6200	500	16:50:14
2,6200	1.000	16:49:10
2,6250	777	16:48:00
2,6250	223	16:48:00
2,6250	986	16:48:00
2,6250	291	16:48:00
2,6250	353	16:47:59
2,6250	267	16:47:59
2,6250	420	16:47:58
2,6250	1.080	16:47:58
2,6250	52	16:46:18
2,6300	79	16:46:16
2,6300	20	16:46:16
2,6300	1.751	16:46:16
2,6300	249	16:46:07
2,6300	1.301	16:46:07
2,6300	1.000	16:45:23
2,6250	10	16:45:11
2,6250	50	16:45:09
2,6250	8	16:45:06
2,6250	1	16:45:04
2,6250	7	16:45:04
2,6250	11	16:45:03
2,6250	18	16:45:01
2,6250	799	16:44:58
2,6250	1.486	16:44:37
2,6300	699	16:44:04
2,6300	300	16:44:04
2,6300	1	16:44:04
2,6250	100	16:43:58
2,6300	499	16:43:55
2,6300	1	16:43:55
2,6250	100	16:43:08
2,6300	499	16:42:55
2,6300	2.000	16:42:25
2,6250	10	16:40:42
2,6250	3	16:40:38
2,6250	2	16:40:35
2,6250	5	16:40:34
2,6250	3	16:40:30
2,6250	1	16:40:28
2,6250	3	16:40:26
2,6250	2	16:40:25
2,6250	2	16:40:23
2,6250	1	16:40:22
2,6250	5	16:40:20
2,6250	13	16:40:18
2,6250	300	16:39:33
2,6250	700	16:39:33
2,6250	300	16:39:33
2,6250	1.000	16:39:33
2,6250	1.928	16:39:33
2,6250	72	16:39:22
2,6200	100	16:39:22
2,6200	1.000	16:39:22
2,6200	300	16:39:22
2,6200	15.000	16:39:22
2,6200	1	16:39:22
2,6200	1.000	16:39:22
2,6200	400	16:39:22
2,6200	6.000	16:39:22
2,6150	800	16:39:22
2,6150	10.000	16:39:22
2,6150	2	16:39:22
2,6100	2.500	16:39:22
2,6100	1.735	16:39:22
2,6100	750	16:39:22
2,6100	2.340	16:39:22
2,6100	15	16:39:12
2,6100	80	16:38:41
2,6100	550	16:38:18
2,6100	1.000	16:38:00
2,6100	15	16:37:57
2,6100	200	16:37:57
2,6100	785	16:37:57
2,6050	1	16:37:55
2,6050	31	16:36:40
2,6050	218	16:36:33
2,6050	2	16:36:33
2,6050	300	16:36:33
2,6050	480	16:36:33
2,6000	1.000	16:35:19
2,6050	1.000	16:34:01
2,6050	1.000	16:29:55
2,6000	1.721	16:27:57
2,6000	50	16:27:57
2,6000	500	16:27:57
2,6000	1.500	16:24:40
2,5950	220	16:21:59
2,6000	500	16:21:44
2,6000	500	16:19:07
2,6000	1.013	16:19:07
2,6000	941	16:19:07
2,6050	20	16:19:06
2,6050	1.500	16:18:53
2,6000	59	16:16:51
2,6000	541	16:16:51
2,6000	50	16:14:13
2,6000	9	16:14:05
2,6100	715	16:12:31
2,6050	285	16:12:31
2,6050	15	16:11:26
2,6050	100	16:10:26
2,6000	950	16:10:13
2,6000	100	16:10:00
2,6050	100	16:09:20
2,5950	478	16:08:18
2,5950	500	16:08:18
2,5950	20	16:08:18
2,6000	700	16:08:16
2,6000	300	16:07:00
2,6100	500	16:05:48
2,6000	2.373	16:03:13
2,6000	627	16:03:12
2,6000	1	16:02:07
2,6000	372	15:56:49
2,6100	28	15:56:38
2,6100	50	15:56:38
2,6100	922	15:56:38
2,5950	491	15:50:32
2,5950	1.000	15:50:32
2,5950	500	15:50:32
2,6000	8	15:50:32
2,6000	1	15:50:32
2,6100	1.078	15:50:24
2,6100	922	15:50:24
2,6100	78	15:50:22
2,6100	1.045	15:50:22
2,6050	877	15:50:22
2,6000	63	15:49:49
2,6000	67	15:49:44
2,6000	24	15:49:44
2,6000	55	15:49:43
2,6000	790	15:49:43
2,6000	1.000	15:49:43
2,6000	230	15:49:43
2,6000	193	15:49:43
2,6000	500	15:46:54
2,6100	40	15:46:42
2,6050	100	15:46:31
2,6100	1.105	15:46:24
2,6100	140	15:46:24
2,6050	855	15:46:24
2,6100	1.376	15:42:43
2,6100	1.484	15:41:36
2,6100	516	15:41:36
2,6000	100	15:41:33
2,6050	2	15:39:24
2,6050	139	15:39:24
2,6050	456	15:39:24
2,6000	500	15:39:13
2,6000	24	15:39:13
2,6000	100	15:38:55
2,6000	100	15:37:36
2,5950	1.403	15:37:25
2,5950	580	15:37:25
2,5950	3.000	15:37:24
2,5950	500	15:37:21
2,5950	3.000	15:36:30
2,5950	200	15:36:00
2,5950	400	15:35:30
2,5950	500	15:35:30
2,5950	370	15:35:30
2,5950	47	15:35:30
2,5950	430	15:33:24
2,6000	1.100	15:32:54
2,6000	476	15:32:44
2,6000	2.000	15:32:44
2,6000	3.000	15:32:34
2,5950	223	15:31:22
2,5950	500	15:31:22
2,5950	27	15:31:22
2,5950	973	15:30:34
2,6000	200	15:30:25
2,6000	3.000	15:30:25
2,6100	4	15:29:15
2,6000	1.370	15:28:34
2,6000	500	15:28:34
2,6000	322	15:28:34
2,6050	1	15:27:18
2,6050	4	15:27:18
2,6050	467	15:27:18
2,6050	692	15:27:17
2,6050	956	15:27:17
2,6050	500	15:27:17
2,6100	1.000	15:27:01
2,6100	500	15:26:44
2,6100	480	15:26:26
2,6100	500	15:26:26
2,6050	500	15:24:27
2,6100	1	15:23:49
2,6100	20	15:22:55
2,6100	479	15:22:49
2,6100	500	15:22:49
2,6100	1	15:22:49
2,6100	27	15:20:40
2,6100	972	15:20:40
2,6100	294	15:19:47
2,6100	206	15:19:47
2,6100	294	15:14:57
2,6150	500	15:14:17
2,6150	1.000	15:13:52
2,6050	2	15:13:13
2,6150	1.310	15:12:54
2,6150	1.490	15:12:54
2,6100	200	15:12:54
2,6100	500	15:12:54
2,6100	1.000	15:12:19
2,6100	1.000	15:10:44
2,6100	3	15:08:56
2,6100	376	15:08:55
2,6100	1	15:08:55
2,6100	1	15:08:51
2,6100	101	15:08:51
2,6100	897	15:08:50
2,6100	1.500	15:08:44
2,6100	200	15:08:44
2,6100	1.403	15:08:44
2,6150	10	15:08:24
2,6100	97	15:07:47
2,6100	500	15:07:47
2,6150	1.303	15:07:47
2,6150	600	15:07:47
2,6200	500	15:06:04
2,6200	206	15:05:52
2,6200	1.794	15:05:52
2,6200	1	15:05:37
2,6200	205	15:03:56
2,6150	400	15:03:21
2,6350	647	15:02:05
2,6350	1.000	15:02:05
2,6300	353	15:02:05
2,6300	646	15:01:59
2,6250	999	15:01:59
2,6200	355	15:01:59
2,6200	9.645	15:01:33
2,6250	1	15:01:04
2,6250	32	15:00:59
2,6250	1.245	15:00:59
2,6250	1.000	14:59:37
2,6300	2.000	14:59:16
2,6300	1	14:58:54
2,6300	4	14:58:46
2,6300	495	14:58:46
2,6200	474	14:58:33
2,6250	500	14:58:33
2,6300	190	14:58:14
2,6350	1.000	14:58:13
2,6300	799	14:58:01
2,6300	1	14:58:01
2,6300	4	14:57:25
2,6300	494	14:57:25
2,6300	1	14:57:22
2,6300	39	14:55:31
2,6300	1	14:55:31
2,6300	6	14:55:29
2,6300	693	14:55:29
2,6350	3	14:55:16
2,6300	1	14:55:16
2,6300	5	14:55:04
2,6300	495	14:55:04
2,6300	1.500	14:55:04
2,6300	499	14:55:04
2,6300	1	14:54:53
2,6350	4	14:54:25
2,6300	1	14:54:13
2,6300	11	14:54:09
2,6300	108	14:54:09
2,6300	500	14:54:09
2,6300	545	14:54:09
2,6300	5	14:54:03
2,6250	500	14:53:44
2,6300	20	14:53:42
2,6300	510	14:53:29
2,6300	1.020	14:53:29
2,6300	400	14:53:29
2,6300	50	14:53:24
2,6300	50	14:53:09
2,6350	1.000	14:53:05
2,6350	1.000	14:52:54
2,6350	1.258	14:52:34
2,6350	750	14:52:34
2,6350	992	14:52:34
2,6300	100	14:52:27
2,6300	900	14:52:24
2,6300	500	14:52:16
2,6300	500	14:52:10
2,6300	500	14:52:10
2,6350	1.008	14:51:38
2,6300	992	14:51:38
2,6250	1	14:51:21
2,6250	6	14:51:21
2,6250	657	14:51:21
2,6250	936	14:51:20
2,6300	8	14:51:06
2,6300	1	14:51:06
2,6300	6	14:50:37
2,6300	645	14:50:37
2,6300	898	14:50:26
2,6300	100	14:50:26
2,6300	1	14:50:26
2,6250	1	14:50:26
2,6250	10	14:49:22
2,6250	989	14:49:22
2,6250	5	14:49:22
2,6250	485	14:49:22
2,6250	510	14:49:21
2,6250	1.000	14:49:21
2,6250	1.000	14:49:21
2,6250	1	14:49:20
2,6250	4	14:49:20
2,6250	441	14:49:20
2,6250	1.054	14:49:20
2,6250	958	14:49:20
2,6250	1.988	14:49:20
2,6200	881	14:49:13
2,6200	3.100	14:48:28
2,6200	19	14:47:30
2,6200	1	14:47:30
2,6150	3	14:47:25
2,6150	356	14:47:25
2,6150	631	14:47:25
2,6150	369	14:47:25
2,6150	500	14:47:25
2,6150	131	14:47:09
2,6150	800	14:47:09
2,6150	200	14:46:57
2,6200	4	14:46:39
2,6200	491	14:46:39
2,6200	6	14:44:19
2,6200	1	14:44:18
2,6200	1	14:44:18
2,6200	70	14:42:53
2,6200	29	14:42:53
2,6200	100	14:42:53
2,6200	100	14:42:53
2,6200	771	14:42:53
2,6200	229	14:42:40
2,6200	1	14:42:40
2,6200	39	14:42:20
2,6150	300	14:42:20
2,6150	100	14:42:20
2,6150	100	14:42:20
2,6150	100	14:42:20
2,6150	100	14:42:20
2,6150	100	14:42:20
2,6150	100	14:42:20
2,6150	100	14:42:20
2,6150	100	14:42:20
2,6150	100	14:42:20
2,6150	100	14:42:20
2,6150	100	14:42:20
2,6150	100	14:42:20
2,6150	100	14:42:20
2,6150	100	14:42:20
2,6150	100	14:42:20
2,6150	100	14:42:20
2,6150	100	14:42:20
2,6200	60	14:42:20
2,6200	100	14:42:20
2,6200	100	14:42:20
2,6200	100	14:42:20
2,6200	100	14:42:20
2,6200	100	14:42:20
2,6200	100	14:42:20
2,6200	100	14:42:20
2,6200	100	14:42:20
2,6200	100	14:42:20
2,6200	40	14:42:20
2,6200	60	14:42:20
2,6200	100	14:42:20
2,6200	100	14:42:20
2,6200	100	14:42:20
2,6200	100	14:42:20
2,6200	100	14:42:20
2,6200	100	14:42:20
2,6200	305	14:42:15
2,6200	145	14:42:15
2,6250	1.000	14:42:05
2,6200	555	14:41:59
2,6200	300	14:41:58
2,6250	1.000	14:41:50
2,6250	1.000	14:41:42
2,6250	12	14:41:24
2,6200	499	14:41:18
2,6200	501	14:41:18
2,6200	666	14:41:05
2,6200	1.333	14:40:53
2,6200	2	14:40:53
2,6200	11.530	14:40:53
2,6150	1.550	14:40:53
2,6150	585	14:40:53
2,6150	107	14:40:45
2,6150	893	14:40:45
2,6150	341	14:40:20
2,6150	603	14:40:20
2,6150	947	14:40:20
2,6200	20	14:40:18
2,6200	450	14:40:13
2,6150	1.550	14:40:13
2,6150	99	14:39:53
2,6150	1	14:39:53
2,6150	9	14:39:46
2,6150	990	14:39:46
2,6200	3.000	14:39:42
2,6150	506	14:39:34
2,6150	494	14:39:34
2,6150	420	14:39:29
2,6150	580	14:39:29
2,6150	400	14:39:22
2,6100	1.000	14:39:20
2,6150	280	14:39:18
2,6200	1.222	14:38:48
2,6150	1.180	14:38:48
2,6150	98	14:38:48
2,6150	2	14:38:39
2,6100	1	14:38:39
2,6100	1	14:38:28
2,6100	155	14:38:28
2,6100	1.393	14:38:17
2,6100	1.007	14:38:17
2,6100	2.000	14:38:17
2,6100	1.600	14:38:17
2,6050	4.000	14:38:17
2,6000	325	14:37:53
2,6000	400	14:37:52
2,6000	4.275	14:37:52
2,5900	20	14:37:13
2,6000	725	14:37:01
2,6000	2.500	14:37:01
2,6000	500	14:37:01
2,6000	3	14:37:01
2,6000	150	14:37:01
2,6000	1.422	14:37:01
2,6000	400	14:37:01
2,5950	300	14:37:01
2,5950	1.000	14:36:24
2,5950	215	14:36:19
2,5950	1.000	14:36:19
2,5950	97	14:36:19
2,5900	1.000	14:36:19
2,5950	1.000	14:36:17
2,5950	93	14:36:10
2,5950	907	14:36:10
2,5950	100	14:34:49
2,5950	536	14:34:37
2,5950	964	14:34:37
2,5950	362	14:34:17
2,5950	238	14:34:17
2,5950	762	14:34:09
2,5950	238	14:34:09
2,5950	12	14:34:00
2,5900	300	14:33:41
2,5900	1.500	14:33:41
2,5900	1.000	14:33:13
2,5900	1.000	14:33:01
2,5900	1.500	14:32:36
2,5900	1.000	14:32:29
2,5900	700	14:32:29
2,5900	9.300	14:32:20
2,5900	300	14:32:20
2,5850	400	14:32:20
2,5800	874	14:32:11
2,5800	1.550	14:32:11
2,5800	122	14:32:11
2,5800	1.348	14:31:49
2,5800	50	14:31:49
2,5800	2	14:31:49
2,5800	100	14:31:49
2,5700	500	14:31:49
2,5750	982	14:30:05
2,5750	50	14:30:05
2,5750	568	14:30:05
2,5750	1.099	14:29:51
2,5700	300	14:29:51
2,5700	501	14:29:51
2,5650	2	14:28:26
2,5650	261	14:28:26
2,5650	1.086	14:28:26
2,5650	200	14:28:26
2,5700	1.999	14:28:12
2,5700	501	14:28:12
2,5700	999	14:27:32
2,5700	1	14:27:32
2,5650	400	14:27:24
2,5600	1	14:26:41
2,5600	10	14:26:40
2,5600	1.018	14:26:40
2,5600	1.000	14:26:39
2,5600	500	14:26:27
2,5600	1.000	14:26:23
2,5600	100	14:26:01
2,5600	500	14:25:56
2,5600	500	14:25:46
2,5600	371	14:25:45
2,5600	2	14:25:45
2,5600	627	14:25:45
2,5600	500	14:25:21
2,5600	500	14:25:12
2,5600	100	14:25:08
2,5550	562	14:25:07
2,5550	958	14:25:07
2,5550	880	14:25:07
2,5600	573	14:24:59
2,5600	300	14:24:59
2,5550	2.500	14:24:59
2,5500	527	14:24:59
2,5500	473	14:24:14
2,5500	1.000	14:24:14
2,5500	1.327	14:24:14
2,5450	398	14:22:42
2,5450	2	14:21:09
2,5400	226	14:19:34
2,5400	49	14:19:34
2,5400	1.709	14:19:34
2,5400	16	14:19:34
2,5400	500	14:19:34
2,5500	15	14:19:27
2,5500	1.158	14:19:11
2,5500	339	14:19:04
2,5500	1.508	14:19:04
2,5500	253	14:19:04
2,5550	12	14:19:01
2,5550	517	14:18:28
2,5550	500	14:18:28
2,5550	845	14:18:28
2,5550	1.550	14:18:28
2,5500	800	14:18:28
2,5500	788	14:18:28
2,5500	212	14:18:11
2,5500	1.000	14:18:11
2,5500	788	14:18:11
2,5500	212	14:17:18
2,5500	1.688	14:17:18
2,5500	400	14:13:56
2,5500	2.912	14:13:25
2,5500	2.885	14:13:25
2,5400	954	14:13:25
2,5350	249	14:13:25
2,5350	3.000	14:13:04
2,5350	200	14:12:27
2,5350	151	14:12:18
2,5400	400	14:12:18
2,5500	1.115	14:11:56
2,5450	885	14:11:56
2,5350	309	14:11:51
2,5350	1.391	14:11:51
2,5350	900	14:11:51
2,5450	2.000	14:11:33
2,5450	448	14:11:26
2,5450	150	14:11:26
2,5450	400	14:11:26
2,5450	200	14:11:26
2,5400	302	14:11:26
2,5400	3.000	14:10:47
2,5350	100	14:10:15
2,5400	698	14:10:13
2,5400	500	14:10:13
2,5400	300	14:10:13
2,5400	2	14:10:13
2,5400	200	14:10:13
2,5350	300	14:10:13
2,5300	1	14:09:48
2,5300	5	14:09:35
2,5300	512	14:09:35
2,5300	742	14:09:35
2,5300	1.015	14:09:35
2,5300	1.550	14:09:35
2,5300	80	14:09:32
2,5300	1.550	14:09:27
2,5300	545	14:09:21
2,5300	1.005	14:09:21
2,5300	1.000	14:09:12
2,5300	995	14:09:11
2,5300	555	14:09:11
2,5300	1.550	14:09:07
2,5300	695	14:09:04
2,5300	1	14:09:04
2,5300	854	14:09:04
2,5300	2.999	14:08:41
2,5250	1	14:08:41
2,5250	10	14:08:14
2,5250	1.067	14:08:14
2,5250	472	14:08:14
2,5250	1.000	14:08:14
2,5250	1.528	14:08:14
2,5250	472	14:07:17
2,5250	500	14:07:17
2,5200	1.087	14:06:22
2,5200	1.303	14:06:22
2,5200	1.300	14:06:17
2,5200	75	14:06:17
2,5200	2.500	14:06:17
2,5200	1.822	14:06:17
2,5200	1	14:04:25
2,5150	1	14:03:29
2,5150	97	14:01:02
2,5150	1.800	14:00:32
2,5150	602	14:00:13
2,5150	1.398	14:00:13
2,5100	5	13:59:25
2,5100	548	13:59:25
2,5100	996	13:59:25
2,5100	4	13:59:19
2,5100	331	13:59:19
2,5100	1.000	13:59:19
2,5100	215	13:59:19
2,5100	285	13:58:49
2,5100	200	13:58:49
2,5100	400	13:58:49
2,5100	100	13:58:49
2,5150	624	13:56:54
2,5150	200	13:56:54
2,5150	1.000	13:56:54
2,5250	15	13:56:18
2,5250	900	13:55:21
2,5250	130	13:52:49
2,5250	870	13:52:49
2,5200	41	13:52:19
2,5200	137	13:52:19
2,5200	926	13:52:19
2,5200	445	13:52:19
2,5200	1.550	13:52:14
2,5250	770	13:51:48
2,5200	205	13:51:26
2,5200	195	13:51:26
2,5250	360	13:50:27
2,5250	772	13:49:12
2,5250	500	13:49:12
2,5250	2.500	13:48:49
2,5250	2.500	13:48:49
2,5200	318	13:47:41
2,5200	29	13:46:51
2,5200	1	13:46:51
2,5200	5	13:45:59
2,5200	429	13:45:59
2,5200	88	13:45:59
2,5200	912	13:45:53
2,5200	600	13:45:53
2,5200	1.488	13:45:53
2,5200	870	13:45:29
2,5200	70	13:43:28
2,5150	1.000	13:41:11
2,5200	1.000	13:38:08
2,5200	1.550	13:38:08
2,5200	22	13:37:43
2,5200	1	13:36:36
2,5200	8	13:36:36
2,5200	842	13:36:36
2,5200	4.100	13:36:34
2,5200	49	13:36:29
2,5200	1	13:36:29
2,5150	1	13:36:25
2,5150	4	13:36:25
2,5150	445	13:36:25
2,5150	1.550	13:36:24
2,5100	1.550	13:36:06
2,5050	109	13:35:55
2,5050	200	13:35:55
2,5100	500	13:35:55
2,5100	700	13:35:55
2,5150	500	13:35:55
2,5150	991	13:35:55
2,5200	3	13:35:54
2,5200	347	13:35:54
2,5200	1.550	13:35:54
2,5200	600	13:35:42
2,5200	2.499	13:35:34
2,5200	1	13:35:34
2,5200	3	13:35:13
2,5200	389	13:35:13
2,5200	1.550	13:35:13
2,5200	1.550	13:35:11
2,5200	1.159	13:35:00
2,5200	100	13:35:00
2,5200	100	13:35:00
2,5200	100	13:35:00
2,5200	48	13:35:00
2,5300	1.147	13:34:52
2,5250	2.000	13:34:52
2,5250	2	13:34:52
2,5250	351	13:34:52
2,5200	52	13:34:49
2,5200	100	13:34:49
2,5200	1.000	13:34:48
2,5200	1.162	13:34:45
2,5200	1.687	13:34:45
2,5200	999	13:34:45
2,5200	1	13:34:38
2,5200	32	13:34:31
2,5200	4.967	13:34:31
2,5200	440	13:34:31
2,5200	800	13:34:31
2,5200	340	13:34:31
2,5200	250	13:34:31
2,5200	2.203	13:34:31
2,5200	1.300	13:34:26
2,5200	7.000	13:34:19
2,5150	509	13:34:18
2,5150	500	13:34:18
2,5150	10	13:34:12
2,5150	600	13:34:11
2,5150	400	13:34:11
2,5150	1.000	13:34:11
2,5150	100	13:34:01
2,5150	1.450	13:33:58
2,5150	50	13:33:58
2,5100	1	13:33:50
2,5100	5	13:33:50
2,5100	594	13:33:50
2,5100	1	13:33:48
2,5100	9	13:33:42
2,5100	990	13:33:42
2,4950	1.000	13:33:03
2,5000	2.000	13:33:01
2,5100	1.144	13:32:48
2,5150	306	13:32:48
2,5150	1.550	13:32:48
2,5150	20	13:32:43
2,5200	1.000	13:31:58
2,5200	320	13:31:44
2,5150	380	13:31:44
2,5150	120	13:31:31
2,5200	177	13:31:24
2,5200	800	13:31:24
2,5100	2.300	13:31:24
2,5100	200	13:31:21
2,5200	1.100	13:31:13
2,5200	100	13:30:38
2,5150	1.139	13:30:29
2,5150	333	13:30:29
2,5150	812	13:30:29
2,5150	100	13:30:24
2,5150	1.088	13:30:24
2,5150	1.000	13:30:21
2,5100	378	13:30:20
2,5100	19	13:30:20
2,5100	103	13:30:20
2,5150	3.689	13:30:19
2,5150	1.500	13:30:19
2,5150	1.000	13:30:09
2,5150	23	13:29:59
2,5150	1.000	13:29:56
2,5150	700	13:29:56
2,5000	100	13:29:56
2,5100	1.109	13:29:56
2,5100	1.550	13:29:56
2,5100	242	13:29:56
2,5100	1.000	13:29:55
2,5100	4.000	13:29:55
2,5000	950	13:29:50
2,5000	50	13:29:50
2,5000	2.450	13:29:50
2,5000	2.000	13:29:50
2,5000	100	13:29:50
2,5000	400	13:29:50
2,5000	15.000	13:29:50
2,5000	15.000	13:29:50
2,4950	100	13:29:31
2,4950	731	13:29:30
2,4950	269	13:29:30
2,4950	2.500	13:29:30
2,4950	1.011	13:29:30
2,4950	1.420	13:29:30
2,4950	3.800	13:29:30
2,4900	723	13:29:23
2,4900	26	13:28:56
2,4900	150	13:28:30
2,4900	101	13:27:42
2,4900	1.000	13:27:30
2,4950	1.000	13:27:29
2,4900	996	13:27:22
2,4900	584	13:27:22
2,4900	2.332	13:27:22
2,4950	200	13:27:19
2,4950	1.000	13:27:12
2,4950	1.500	13:27:04
2,4950	2.500	13:26:52
2,4900	2	13:26:43
2,4900	2	13:26:20
2,4900	2	13:26:07
2,4900	3	13:25:57
2,4900	1	13:25:41
2,4900	1	13:25:32
2,4900	2	13:25:25
2,4900	1	13:25:13
2,4900	1	13:25:06
2,4900	2	13:24:58
2,4900	1	13:24:49
2,4900	2.000	13:24:38
2,4900	650	13:24:38
2,4900	1.550	13:24:05
2,4900	1.000	13:23:52
2,4900	1.096	13:23:52
2,4900	1.300	13:23:52
2,4900	3.474	13:23:15
2,4900	500	13:23:14
2,4900	500	13:22:38
2,4900	3.130	13:22:37
2,4900	350	13:22:37
2,4900	5.000	13:22:37
2,4900	1.520	13:22:37
2,4850	37	13:22:29
2,4850	109	13:22:29
2,4850	839	13:22:29
2,4900	10	13:22:14
2,4900	5	13:21:50
2,4850	4	13:21:48
2,4850	7	13:21:48
2,4850	1	13:21:38
2,4850	13	13:21:36
2,4900	150	13:21:36
2,4850	2	13:21:20
2,4850	1	13:21:16
2,4850	59	13:21:13
2,4850	3	13:20:54
2,4850	18	13:20:51
2,4850	19	13:20:43
2,4900	800	13:20:43
2,4850	3	13:20:33
2,4850	7	13:20:30
2,4850	19	13:20:27
2,4850	12	13:20:18
2,4850	8	13:20:18
2,4850	25	13:20:11
2,4850	4	13:20:03
2,4850	55	13:20:01
2,4850	23	13:19:50
2,4850	9	13:19:44
2,4850	69	13:19:42
2,4850	34	13:19:42
2,4900	1.000	13:19:42
2,4850	14	13:19:25
2,4850	8	13:19:22
2,4850	42	13:19:19
2,4850	13	13:19:12
2,4850	33	13:19:09
2,4850	3	13:19:04
2,4850	13	13:19:03
2,4850	1	13:19:01
2,4850	1	13:19:01
2,4850	2	13:19:01
2,4850	21	13:19:00
2,4850	14	13:18:56
2,4850	2	13:18:53
2,4850	26	13:18:52
2,4850	31	13:18:52
2,4850	7	13:18:46
2,4850	251	13:18:44
2,4850	2	13:18:30
2,4850	19	13:18:29
2,4850	10	13:18:26
2,4850	100	13:18:24
2,4850	96	13:18:15
2,4850	39	13:18:09
2,4850	2	13:18:04
2,4850	86	13:18:04
2,4850	5	13:17:53
2,4850	2	13:17:53
2,4850	4	13:17:52
2,4850	4	13:17:52
2,4850	6	13:17:52
2,4850	270	13:17:52
2,4850	479	13:17:11
2,4850	371	13:17:11
2,4850	11	13:17:11
2,4850	106	13:17:10
2,4850	3	13:17:05
2,4850	83	13:17:05
2,4850	7	13:17:05
2,4850	7	13:17:00
2,4850	1	13:16:59
2,4850	1	13:16:59
2,4850	1	13:16:59
2,4850	100	13:16:59
2,4850	23	13:16:59
2,4850	104	13:16:58
2,4850	643	13:16:57
2,4850	1.027	13:16:57
2,4850	3.330	13:16:57
2,4850	1.670	13:16:46
2,4850	8.330	13:16:46
2,4850	100	13:05:47
2,4800	100	13:04:35
2,4800	100	13:03:12
2,4850	100	13:02:11
2,4800	506	12:57:07
2,4800	464	12:57:07
2,4800	30	12:57:07
2,4800	970	12:57:04
2,4800	30	12:57:04
2,4750	3	12:54:02
2,4750	1.749	12:54:02
2,4750	1.550	12:54:02
2,4750	1	12:54:02
2,4800	550	12:51:24
2,4750	1	12:50:49
2,4750	138	12:50:49
2,4750	860	12:50:48
2,4750	1	12:47:13
2,4750	9	12:47:13
2,4750	1.000	12:47:07
2,4700	9	12:40:15
2,4700	824	12:40:15
2,4700	160	12:40:15
2,4700	739	12:40:15
2,4700	944	12:40:15
2,4700	837	12:40:15
2,4700	983	12:36:23
2,4700	1.000	12:36:23
2,4700	5.000	12:36:23
2,4700	1.000	12:36:23
2,4750	243	12:35:43
2,4750	4.050	12:35:43
2,4800	20	12:35:36
2,4800	400	12:35:26
2,4850	5	12:22:22
2,4750	950	12:21:37
2,4800	306	12:21:37
2,4800	106	12:21:37
2,4800	19	12:21:37
2,4800	619	12:21:37
2,4800	16	12:21:31
2,4800	14	12:21:11
2,4800	1	12:20:54
2,4800	1	12:20:51
2,4800	2	12:20:49
2,4800	1	12:20:44
2,4800	1	12:20:41
2,4800	2	12:20:41
2,4800	4	12:20:37
2,4800	7	12:20:37
2,4800	1	12:20:28
2,4800	1	12:20:28
2,4800	2	12:20:25
2,4800	14	12:20:22
2,4800	1	12:20:10
2,4850	50	12:20:10
2,4800	3	12:20:08
2,4800	2	12:20:03
2,4850	100	12:20:03
2,4800	1	12:19:59
2,4800	1	12:19:59
2,4800	1	12:19:57
2,4800	9	12:19:56
2,4800	15	12:19:48
2,4800	11	12:19:40
2,4800	10	12:19:31
2,4800	23	12:19:26
2,4800	30	12:19:17
2,4800	14	12:19:06
2,4800	23	12:19:06
2,4800	24	12:18:56
2,4800	50	12:18:56
2,4800	1	12:18:42
2,4800	10	12:18:42
2,4800	66	12:18:42
2,4800	1.000	12:18:42
2,4800	141	12:18:42
2,4800	33	12:18:42
2,4800	3	12:18:38
2,4800	1	12:18:36
2,4850	15	12:18:36
2,4800	30	12:18:35
2,4800	35	12:18:35
2,4800	37	12:18:35
2,4800	3	12:18:23
2,4800	386	12:18:22
2,4850	100	12:18:07
2,4800	17	12:18:04
2,4800	27	12:18:04
2,4800	7	12:18:01
2,4800	6	12:18:00
2,4800	14	12:17:59
2,4800	19	12:17:57
2,4850	300	12:17:57
2,4800	48	12:17:54
2,4800	8	12:17:49
2,4800	7	12:17:48
2,4800	49	12:17:47
2,4850	900	12:17:47
2,4800	334	12:17:40
2,4800	108	12:17:26
2,4800	2	12:17:19
2,4800	105	12:17:19
2,4800	160	12:17:14
2,4800	2	12:17:06
2,4800	9	12:17:06
2,4800	44	12:17:05
2,4800	16	12:17:02
2,4800	5	12:17:01
2,4800	4	12:17:01
2,4800	42	12:17:00
2,4800	120	12:16:57
2,4800	1	12:16:49
2,4800	3	12:16:49
2,4800	154	12:16:49
2,4800	96	12:16:42
2,4800	23	12:16:37
2,4850	254	12:16:37
2,4800	233	12:16:35
2,4800	3	12:16:23
2,4850	1.000	12:16:23
2,4800	10	12:16:23
2,4800	11	12:16:22
2,4800	64	12:16:21
2,4800	44	12:16:19
2,4800	6	12:16:16
2,4800	2	12:16:16
2,4800	169	12:16:16
2,4800	138	12:16:10
2,4800	7	12:16:06
2,4800	33	12:16:05
2,4800	7	12:16:04
2,4800	417	12:16:04
2,4800	1.000	12:16:04
2,4800	1.000	12:16:04
2,4750	5	12:15:59
2,4750	396	12:15:59
2,4750	99	12:15:29
2,4750	901	12:15:29
2,4750	599	12:15:10
2,4750	301	12:15:02
2,4750	699	12:14:23
2,4750	301	12:14:23
2,4750	232	12:14:18
2,4750	768	12:14:17
2,4750	87	12:14:08
2,4750	360	12:14:08
2,4750	3	12:14:08
2,4750	550	12:14:08
2,4750	1.000	12:14:04
2,4750	1.550	12:13:14
2,4750	901	12:12:23
2,4750	99	12:12:23
2,4750	262	12:12:18
2,4750	738	12:12:18
2,4700	332	12:12:06
2,4700	18	12:12:06
2,4700	1.000	12:12:06
2,4750	262	11:59:48
2,4750	7	11:59:48
2,4750	730	11:59:48
2,4750	1	11:59:48
2,4750	1.000	11:59:35
2,4700	124	11:56:06
2,4700	465	11:56:06
2,4700	43	11:56:01
2,4700	565	11:56:01
2,4700	420	11:56:01
2,4700	522	11:56:01
2,4700	44	11:55:56
2,4700	522	11:55:56
2,4700	984	11:55:56
2,4650	250	11:54:51
2,4600	232	11:52:27
2,4650	2	11:49:46
2,4650	148	11:49:45
2,4650	1.000	11:49:39
2,4650	50	11:49:37
2,4650	500	11:49:33
2,4650	1.000	11:49:33
2,4700	1.550	11:33:40
2,4500	1.750	11:32:28
2,4500	1.000	11:32:28
2,4600	250	11:32:28
2,4600	1.000	11:32:28
2,4650	1.088	11:32:07
2,4650	1.550	11:32:07
2,4650	1.000	11:32:07
2,4650	300	11:32:07
2,4700	200	11:31:31
2,4700	349	11:31:31
2,4800	1.000	11:29:41
2,4700	1.000	11:29:40
2,4750	540	11:29:39
2,4750	360	11:29:39
2,4750	100	11:29:39
2,4750	1	11:27:14
2,4750	38	11:14:34
2,4800	200	11:10:57
2,4750	583	11:03:06
2,4750	417	11:03:06
2,4800	93	10:57:51
2,4750	472	10:56:55
2,4750	100	10:56:55
2,4750	639	10:56:55
2,4750	27	10:52:39
2,4800	1	10:51:41
2,4750	334	10:50:29
2,4800	1.000	10:45:23
2,4750	1.000	10:44:59
2,4800	1.550	10:44:59
2,4800	400	10:44:59

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΚΤΕΡ	3,4500	6,98 %	0,2250	427.798
ΑΒΑΞ	2,6500	6,85 %	0,1700	752.528
ΔΟΜΙΚ	2,1000	6,33 %	0,1250	33.608
CREDIA	1,5620	6,26 %	0,0920	1.097.313
ΒΟΣΥΣ	2,4600	6,03 %	0,1400	18.064
ΔΡΟΜΕ	0,3740	5,35 %	0,0190	32.085
ΕΛΧΑ	3,5100	5,09 %	0,1700	341.159
TREK	2,8100	4,36 %	0,1175	8.804
ΠΡΟΦ	7,4500	3,62 %	0,2600	156.988
ΤΖΚΑ	1,3450	3,46 %	0,0450	6.048

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4100	-8,44 %	-0,1300	13.581
ΟΠΤΡΟΝ	2,2600	-6,61 %	-0,1600	600
ONYX	2,2100	-4,74 %	-0,1100	51.139
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	91
ΕΛΙΝ	2,3300	-2,92 %	-0,0700	25.492
ΠΡΟΝΤΕΑ	5,9000	-2,48 %	-0,1500	965
ΜΠΡΙΚ	2,8600	-2,39 %	-0,0700	23.003
ΣΕΝΤΡ	0,3340	-2,34 %	-0,0080	63.695
ΝΑΥΠ	1,3250	-2,21 %	-0,0300	6.179
ΕΧΑΕ	6,2400	-2,19 %	-0,1400	61.479

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,1980	0,25 %	0,0180	23.874.524
ΕΤΕ	13,3550	-0,48 %	-0,0650	21.901.561
ΑΛΦΑ	3,3650	0,54 %	0,0180	19.138.604
ΔΕΗ	17,8900	-0,50 %	-0,0900	14.099.261
ΟΠΑΠ	18,5000	0,00 %	0,0000	11.755.596
MTLN	41,4000	0,29 %	0,1200	9.408.999
ΜΠΕΛΑ	27,4800	-0,29 %	-0,0800	8.380.370
ΟΤΕ	17,1800	-0,12 %	-0,0200	6.089.711
BOCHGR	7,9400	-0,50 %	-0,0400	4.203.117
ΙΝΛΟΤ	1,0400	-0,19 %	-0,0020	3.361.626

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3650	0,54 %	5.692.898	19,14εκ.
ΠΕΙΡ	7,1980	0,25 %	3.332.669	23,87εκ.
ΙΝΛΟΤ	1,0400	-0,19 %	3.251.260	3,36εκ.
ΦΒΜΕΖΖ	0,0690	0,00 %	2.617.840	180,6χιλ.
ΕΤΕ	13,3550	-0,48 %	1.641.276	21,90εκ.
CREDIA	1,5620	6,26 %	1.097.313	1,68εκ.
ΔΕΗ	17,8900	-0,50 %	788.579	14,10εκ.
ΑΒΑΞ	2,6500	6,85 %	752.528	1,93εκ.
ΟΠΑΠ	18,5000	0,00 %	638.925	11,76εκ.
BOCHGR	7,9400	-0,50 %	526.433	4,20εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΚΤΕΡ	3,4500	6,98 %	427.798	1,54 %
ΠΡΟΦ	7,4500	3,62 %	156.988	0,63 %
ΑΒΑΞ	2,6500	6,85 %	752.528	0,51 %
EIS	1,9180	1,48 %	67.289	0,44 %
ΙΝΤΕΚ	6,2000	1,97 %	217.108	0,39 %
ΙΝΤΚΑ	3,4300	3,31 %	289.206	0,35 %
ΚΟΥΑΛ	1,3100	-1,50 %	94.538	0,35 %
QLCO	6,5950	3,29 %	200.228	0,29 %
ΒΟΣΥΣ	2,4600	6,03 %	18.064	0,29 %
ΠΕΙΡ	7,1980	0,25 %	3.332.669	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΚΤΕΡ	3,4500	6,98 %	427.798	9,92 %
ΑΤΕΚ	1,4100	-8,44 %	13.581	9,74 %
ΑΒΑΞ	2,6500	6,85 %	752.528	8,47 %
ΔΡΟΜΕ	0,3740	5,35 %	32.085	8,45 %
ΔΟΜΙΚ	2,1000	6,33 %	33.608	7,85 %
ΒΟΣΥΣ	2,4600	6,03 %	18.064	7,76 %
CREDIA	1,5620	6,26 %	1.097.313	6,26 %
ΝΤΟΠΛΕΡ	0,8800	-0,56 %	13.234	6,21 %
ΝΑΥΠ	1,3250	-2,21 %	6.179	5,54 %
ΤΖΚΑ	1,3450	3,46 %	6.048	5,38 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%