Συνεχης ενημερωση

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΑΔΜΗΕ)

3,1650 €

-0,0600 (-1,86%)

Άνοιγμα 3,2000
Υψηλό 3,2400
Χαμηλό 3,0700

Όγκος 714.114
Τζίρος 2.249.996 €
Πράξεις 1.095

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
3,1650	350	16:39:39
3,1650	107	16:39:36
3,1650	143	16:39:36
3,1650	1.000	16:38:46
3,1700	350	16:33:13
3,1700	650	16:33:13
3,1700	2.500	16:33:13
3,1700	1.000	16:33:13
3,1650	1.000	16:33:13
3,1650	500	16:33:13
3,1600	2.000	16:32:12
3,1600	150	16:32:01
3,1600	481	16:31:50
3,1650	519	16:31:50
3,1650	1	16:31:05
3,1650	2	16:31:05
3,1650	245	16:31:05
3,1650	50	16:31:05
3,1650	300	16:31:05
3,1650	300	16:29:58
3,1650	3	16:29:56
3,1650	3	16:29:55
3,1650	200	16:29:55
3,1650	10	16:29:55
3,1650	10	16:29:55
3,1650	29	16:29:52
3,1650	15	16:29:47
3,1650	1	16:29:44
3,1650	4	16:29:44
3,1650	198	16:29:43
3,1650	600	16:29:23
3,1650	500	16:29:22
3,1650	300	16:29:22
3,1650	1.500	16:29:22
3,1600	1.055	16:28:44
3,1600	145	16:28:44
3,1600	500	16:28:34
3,1600	500	16:28:26
3,1600	500	16:28:15
3,1600	39	16:28:13
3,1600	5.000	16:28:13
3,1600	700	16:28:04
3,1600	500	16:28:01
3,1600	2.116	16:27:58
3,1600	2.884	16:27:58
3,1600	999	16:27:56
3,1600	1.117	16:27:52
3,1600	3.883	16:27:52
3,1600	500	16:27:44
3,1600	617	16:27:41
3,1600	383	16:27:41
3,1600	500	16:27:36
3,1650	500	16:27:06
3,1650	300	16:27:06
3,1650	150	16:27:06
3,1650	300	16:27:06
3,1650	150	16:27:06
3,1650	300	16:27:06
3,1650	150	16:27:06
3,1650	1.500	16:27:06
3,1600	799	16:26:46
3,1600	11	16:26:45
3,1600	7.000	16:26:45
3,1600	302	16:26:45
3,1550	1.005	16:26:45
3,1600	44	16:26:38
3,1600	300	16:26:38
3,1600	150	16:26:38
3,1600	300	16:26:38
3,1600	150	16:26:38
3,1600	2.000	16:26:38
3,1600	1.000	16:26:38
3,1600	500	16:26:38
3,1600	300	16:26:38
3,1600	150	16:26:38
3,1550	500	16:26:38
3,1550	1.000	16:26:38
3,1550	322	16:26:38
3,1550	2.000	16:26:38
3,1550	500	16:26:38
3,1500	784	16:26:38
3,1500	146	16:26:33
3,1500	968	16:26:33
3,1500	1	16:25:34
3,1500	46	16:25:34
3,1500	264	16:25:34
3,1500	4.358	16:25:34
3,1500	3.952	16:25:29
3,1500	1.190	16:25:23
3,1400	900	16:24:10
3,1450	1.200	16:24:10
3,1500	100	16:24:05
3,1400	150	16:23:57
3,1500	50	16:23:52
3,1400	343	16:23:46
3,1400	657	16:23:46
3,1450	490	16:23:46
3,1450	500	16:23:44
3,1500	350	16:23:42
3,1500	950	16:23:42
3,1500	50	16:23:41
3,1450	1.500	16:23:24
3,1450	321	16:23:24
3,1450	1.353	16:23:24
3,1450	1.500	16:23:23
3,1450	200	16:23:15
3,1400	508	16:23:06
3,1400	806	16:23:06
3,1400	784	16:23:06
3,1400	715	16:23:06
3,1400	784	16:23:05
3,1400	746	16:23:05
3,1400	108	16:23:00
3,1400	392	16:23:00
3,1400	302	16:22:58
3,1400	773	16:22:58
3,1400	525	16:22:58
3,1400	300	16:22:48
3,1400	1.500	16:22:48
3,1400	200	16:22:48
3,1350	10	16:22:35
3,1350	136	16:22:35
3,1350	800	16:22:35
3,1400	10	16:21:44
3,1400	13	16:21:32
3,1400	763	16:21:27
3,1400	737	16:21:27
3,1400	500	16:21:27
3,1400	195	16:19:45
3,1400	735	16:19:44
3,1400	80	16:19:44
3,1400	1.000	16:19:44
3,1450	4	16:19:35
3,1400	3.000	16:19:18
3,1400	500	16:19:18
3,1350	1.996	16:19:18
3,1350	2	16:19:13
3,1350	2	16:19:12
3,1300	939	16:19:03
3,1300	2.000	16:19:03
3,1300	4.888	16:19:03
3,1300	500	16:19:00
3,1300	2.500	16:18:59
3,1300	82	16:18:58
3,1300	1.000	16:18:58
3,1300	827	16:18:58
3,1300	869	16:18:58
3,1300	986	16:18:58
3,1300	3.348	16:18:58
3,1300	2.938	16:18:58
3,1300	5.000	16:18:57
3,1300	3.952	16:18:55
3,1300	3.110	16:18:55
3,1300	6.890	16:18:55
3,1300	1.000	16:18:52
3,1300	500	16:18:47
3,1300	5.000	16:18:26
3,1300	3.526	16:18:23
3,1300	1.528	16:18:22
3,1300	1.556	16:18:22
3,1300	3.444	16:18:22
3,1300	10.000	16:18:21
3,1300	5.000	16:18:18
3,1300	3.278	16:18:12
3,1300	7.000	16:18:12
3,1300	1.278	16:17:54
3,1300	2.000	16:17:54
3,1250	486	16:17:53
3,1250	633	16:17:53
3,1250	20	16:17:53
3,1250	1.957	16:17:53
3,1250	2.100	16:17:53
3,1250	923	16:17:53
3,1200	368	16:17:17
3,1250	90	16:16:43
3,1250	3.000	16:16:43
3,1250	1.910	16:16:43
3,1200	1.619	16:16:28
3,1200	80	16:14:48
3,1200	301	16:14:44
3,1200	699	16:14:44
3,1200	100	16:14:15
3,1200	10	16:13:31
3,1200	120	16:13:04
3,1200	300	16:12:05
3,1200	771	16:11:42
3,1200	372	16:11:39
3,1200	931	16:11:39
3,1200	697	16:11:39
3,1200	854	16:11:33
3,1200	1.449	16:11:33
3,1150	910	16:10:22
3,1200	300	16:08:58
3,1150	577	16:08:02
3,1150	1.146	16:08:02
3,1150	277	16:08:02
3,1200	1	16:08:00
3,1200	999	16:08:00
3,1200	500	16:07:42
3,1200	500	16:06:37
3,1200	1	16:06:21
3,1200	2	16:05:37
3,1200	97	16:05:37
3,1200	100	16:05:37
3,1200	1	16:05:37
3,1250	90	16:05:02
3,1250	410	16:05:02
3,1250	90	16:04:16
3,1200	3	16:04:02
3,1200	396	16:04:01
3,1200	100	16:04:01
3,1150	790	16:02:47
3,1150	10	16:02:47
3,1150	1.200	16:02:47
3,1250	3.000	16:02:41
3,1200	1	16:01:48
3,1200	2	16:01:48
3,1200	297	16:01:48
3,1200	7	16:00:33
3,1200	754	16:00:33
3,1200	8	16:00:33
3,1200	860	16:00:33
3,1200	1	16:00:33
3,1200	4	16:00:33
3,1200	478	16:00:33
3,1200	17	16:00:33
3,1200	800	15:59:28
3,1200	200	15:59:01
3,1150	1	15:55:28
3,1150	1	15:55:27
3,1150	135	15:55:27
3,1150	702	15:55:27
3,1150	1.000	15:55:27
3,1200	1.160	15:55:27
3,1200	1	15:55:27
3,1250	350	15:55:27
3,1200	38	15:55:19
3,1200	1.000	15:55:19
3,1200	548	15:55:09
3,1150	10.000	15:54:01
3,1200	2.400	15:53:56
3,1100	999	15:53:43
3,1100	1	15:53:43
3,1200	2	15:53:37
3,1200	50	15:52:35
3,1100	4	15:48:51
3,1100	494	15:48:50
3,1100	1	15:48:30
3,1100	1	15:48:27
3,1100	148	15:48:27
3,1100	100	15:48:27
3,1100	1.500	15:48:14
3,1200	1	15:46:31
3,1200	81	15:46:30
3,1200	2.000	15:46:30
3,1150	318	15:46:30
3,1150	600	15:46:30
3,1100	2.478	15:46:15
3,1100	2.500	15:46:15
3,1100	1.000	15:46:03
3,1100	20	15:45:58
3,1100	500	15:45:58
3,1100	1.000	15:45:43
3,1100	200	15:45:18
3,1100	302	15:44:41
3,1100	1.198	15:44:41
3,1100	402	15:44:17
3,1100	200	15:43:56
3,1050	4	15:42:48
3,1050	493	15:42:48
3,1050	502	15:42:48
3,1000	673	15:42:41
3,1000	1.000	15:42:41
3,1000	3.460	15:42:41
3,0900	2.367	15:42:20
3,0900	1.400	15:42:20
3,0900	1.000	15:41:45
3,0900	33	15:41:27
3,0900	350	15:41:20
3,0900	850	15:40:28
3,0900	44	15:39:49
3,0900	1.956	15:39:46
3,0850	44	15:39:32
3,0850	200	15:39:26
3,0850	400	15:39:23
3,0850	6.000	15:39:17
3,0850	1.000	15:39:17
3,0850	2.000	15:39:17
3,0900	1.840	15:39:13
3,0900	100	15:39:13
3,0900	3.000	15:39:13
3,0950	60	15:39:13
3,1000	963	15:39:05
3,1000	1.000	15:39:01
3,1000	500	15:38:44
3,1000	100	15:38:31
3,1000	1.500	15:38:21
3,0900	367	15:38:14
3,0900	3.320	15:38:14
3,0900	654	15:38:13
3,0900	3.056	15:38:13
3,0900	1.030	15:38:13
3,0900	1.046	15:38:13
3,0900	929	15:38:13
3,0900	1.011	15:38:13
3,0900	920	15:38:13
3,0900	867	15:38:12
3,0900	500	15:38:07
3,0900	1.000	15:37:59
3,0850	720	15:37:53
3,0850	280	15:37:53
3,0850	23	15:37:43
3,0850	977	15:37:43
3,0850	1.000	15:37:39
3,0850	1.000	15:37:06
3,0900	300	15:36:30
3,0950	476	15:36:18
3,0900	2.088	15:36:18
3,0900	1.000	15:36:17
3,0800	98	15:36:11
3,0850	300	15:36:11
3,0850	752	15:36:11
3,0900	6.112	15:36:08
3,0850	259	15:36:07
3,0850	149	15:36:07
3,0850	1.500	15:36:07
3,0800	100	15:36:07
3,0800	900	15:36:07
3,0800	379	15:35:36
3,0800	500	15:35:36
3,0700	351	15:35:15
3,0700	10	15:35:15
3,0700	500	15:35:15
3,0700	1	15:35:15
3,0750	338	15:35:15
3,0750	62	15:34:50
3,0800	100	15:34:46
3,0800	338	15:34:46
3,0850	350	15:34:37
3,0800	1.000	15:34:37
3,0850	1.050	15:34:36
3,0850	1.950	15:34:36
3,0800	400	15:34:23
3,0800	100	15:34:23
3,0850	200	15:34:16
3,0850	300	15:34:16
3,0800	279	15:34:07
3,0800	964	15:34:07
3,0800	420	15:34:07
3,0850	337	15:34:07
3,0850	300	15:34:03
3,0900	300	15:33:57
3,0900	500	15:33:57
3,0950	912	15:33:49
3,0800	580	15:33:46
3,0800	820	15:33:46
3,0800	180	15:33:46
3,0800	500	15:33:46
3,0800	20	15:33:46
3,0850	300	15:33:46
3,0950	20	15:33:32
3,0900	28	15:33:31
3,0900	271	15:33:31
3,0900	2	15:33:31
3,0950	300	15:33:28
3,0950	659	15:33:27
3,0950	300	15:33:27
3,0950	374	15:33:26
3,0950	657	15:33:26
3,0950	300	15:33:20
3,0950	931	15:33:19
3,0900	2.800	15:33:19
3,0900	1.350	15:33:19
3,0900	150	15:33:19
3,0900	500	15:33:19
3,0950	2	15:33:01
3,0950	297	15:33:00
3,1000	3.056	15:33:00
3,1000	684	15:33:00
3,0950	300	15:33:00
3,0950	189	15:33:00
3,0950	23	15:33:00
3,0950	38	15:33:00
3,1000	600	15:33:00
3,1000	137	15:33:00
3,1000	25	15:33:00
3,1000	28	15:33:00
3,1100	200	15:32:58
3,1000	2.000	15:32:57
3,1000	2.080	15:32:56
3,1050	720	15:32:56
3,1050	700	15:32:55
3,1050	616	15:32:47
3,1050	963	15:32:47
3,1050	100	15:32:47
3,1050	321	15:32:47
3,1250	100	15:32:34
3,1200	600	15:32:22
3,1300	1.400	15:32:07
3,1300	321	15:32:07
3,1300	1.000	15:32:07
3,1050	500	15:32:06
3,1000	730	15:32:06
3,1000	300	15:32:06
3,1000	1.000	15:32:06
3,1000	1.200	15:32:06
3,1000	1.000	15:32:06
3,1000	640	15:32:06
3,1000	500	15:32:06
3,1000	20	15:32:06
3,1050	2.500	15:32:06
3,1050	2	15:32:06
3,1050	1.500	15:32:06
3,1100	600	15:32:06
3,1100	1.081	15:32:06
3,1100	652	15:32:06
3,1100	150	15:32:06
3,1100	2	15:32:06
3,1100	200	15:32:06
3,1150	250	15:32:06
3,1200	2.000	15:32:06
3,1200	613	15:32:06
3,1200	60	15:32:06
3,1250	553	15:31:56
3,1300	2.800	15:31:48
3,1300	2.000	15:30:34
3,1300	504	15:30:34
3,1150	699	15:30:18
3,1150	300	15:30:18
3,1150	100	15:30:18
3,1150	49	15:30:18
3,1200	652	15:30:18
3,1200	200	15:30:18
3,1150	1.000	15:29:41
3,1200	1.000	15:29:34
3,1200	5	15:29:34
3,1200	100	15:29:34
3,1200	20	15:29:34
3,1250	149	15:29:34
3,1250	900	15:29:28
3,1250	100	15:29:28
3,1300	709	15:29:23
3,1300	100	15:29:23
3,1300	1	15:29:23
3,1300	20	15:29:23
3,1350	1	15:29:17
3,1350	189	15:29:17
3,1350	518	15:29:17
3,1350	2.482	15:29:17
3,1350	2.418	15:28:37
3,1350	2	15:28:37
3,1350	250	15:28:37
3,1400	330	15:28:37
3,1400	421	15:28:14
3,1400	1.033	15:28:14
3,1400	46	15:28:14
3,1400	100	15:27:59
3,1400	999	15:27:40
3,1400	1	15:27:40
3,1450	1.000	15:26:35
3,1450	658	15:26:20
3,1450	342	15:26:20
3,1450	678	15:26:12
3,1450	125	15:26:12
3,1450	599	15:26:12
3,1400	49	15:25:20
3,1400	1	15:25:20
3,1400	4	15:25:11
3,1400	421	15:25:11
3,1400	1.000	15:24:57
3,1400	1.074	15:24:57
3,1400	326	15:24:57
3,1400	62	15:24:28
3,1400	17	15:24:28
3,1400	48	15:24:28
3,1400	547	15:24:28
3,1400	153	15:24:28
3,1400	47	15:24:24
3,1400	200	15:24:24
3,1400	21	15:24:24
3,1400	479	15:24:15
3,1400	20	15:24:15
3,1450	1	15:24:15
3,1450	1	15:23:58
3,1450	4	15:23:58
3,1450	496	15:23:58
3,1450	1.000	15:23:58
3,1500	1	15:23:16
3,1500	824	15:23:16
3,1500	824	15:22:28
3,1500	9.176	15:22:28
3,1500	824	15:22:28
3,1500	80	15:21:55
3,1500	96	15:21:37
3,1500	700	15:21:16
3,1500	204	15:21:16
3,1500	296	15:21:16
3,1500	18	15:20:42
3,1500	39	15:20:42
3,1500	2	15:20:41
3,1500	47	15:20:40
3,1500	26	15:20:35
3,1500	27	15:20:35
3,1500	13	15:20:35
3,1500	28	15:20:26
3,1500	62	15:20:25
3,1500	84	15:20:25
3,1500	30	15:20:25
3,1500	52	15:20:25
3,1500	12	15:20:09
3,1500	81	15:20:09
3,1500	94	15:20:09
3,1500	103	15:20:09
3,1500	94	15:20:09
3,1500	53	15:20:09
3,1500	73	15:20:09
3,1500	77	15:20:09
3,1500	40	15:20:08
3,1500	649	15:20:08
3,1500	100	15:20:08
3,1500	1.251	15:20:08
3,1600	300	15:17:27
3,1550	1	15:16:26
3,1550	99	15:16:26
3,1500	1.350	15:16:12
3,1500	2.800	15:16:06
3,1500	2.000	15:16:06
3,1500	1.000	15:15:53
3,1500	1.599	15:15:27
3,1500	250	15:15:27
3,1500	150	15:15:27
3,1500	1.000	15:15:27
3,1550	1	15:15:27
3,1550	8	15:14:16
3,1550	391	15:14:16
3,1550	100	15:14:16
3,1550	1.000	15:14:16
3,1550	9	15:14:16
3,1550	1	15:13:41
3,1600	1	15:13:36
3,1600	74	15:11:55
3,1600	946	15:09:24
3,1600	6	15:09:13
3,1600	1	15:09:13
3,1600	6	15:09:12
3,1600	683	15:09:12
3,1600	395	15:09:12
3,1600	65	15:09:12
3,1600	35	15:09:12
3,1600	365	15:09:12
3,1600	175	15:09:12
3,1600	1.825	15:09:12
3,1600	675	15:09:12
3,1600	50	15:09:12
3,1600	100	15:09:12
3,1600	5	15:09:12
3,1600	200	15:09:12
3,1600	250	15:09:12
3,1600	1.520	15:09:12
3,1600	980	15:08:22
3,1600	20	15:08:22
3,1650	406	15:07:15
3,1650	217	15:07:15
3,1650	900	15:05:56
3,1650	2.100	15:05:56
3,1650	1	15:04:32
3,1650	25	15:04:32
3,1650	1.100	15:04:32
3,1650	500	15:04:32
3,1650	877	15:04:32
3,1650	1.500	15:04:32
3,1650	1.000	15:04:23
3,1700	300	15:04:11
3,1700	750	15:03:52
3,1700	450	15:03:52
3,1650	2.000	15:03:22
3,1650	300	15:02:43
3,1700	100	15:01:56
3,1650	779	15:00:48
3,1700	350	15:00:12
3,1650	200	14:59:32
3,1700	500	14:59:00
3,1700	1.000	14:58:55
3,1700	500	14:58:54
3,1700	1.000	14:58:45
3,1700	421	14:58:38
3,1700	779	14:58:37
3,1700	128	14:58:37
3,1700	888	14:58:37
3,1700	384	14:58:37
3,1700	538	14:58:37
3,1700	462	14:58:37
3,1700	400	14:58:37
3,1700	1.000	14:58:30
3,1700	500	14:58:26
3,1650	700	14:54:52
3,1650	300	14:53:32
3,1650	34	14:53:32
3,1650	749	14:53:32
3,1650	223	14:46:07
3,1650	100	14:46:07
3,1650	450	14:46:07
3,1650	2	14:46:07
3,1650	10	14:46:07
3,1700	100	14:44:19
3,1700	1.000	14:44:06
3,1700	1	14:41:22
3,1700	152	14:41:22
3,1700	446	14:41:22
3,1700	1.400	14:40:52
3,1700	1.000	14:40:48
3,1700	426	14:40:22
3,1700	612	14:40:22
3,1700	612	14:40:22
3,1700	663	14:40:22
3,1700	687	14:40:22
3,1700	220	14:40:03
3,1700	480	14:40:03
3,1700	500	14:39:59
3,1700	520	14:39:39
3,1700	55	14:39:24
3,1700	645	14:39:24
3,1650	110	14:39:24
3,1650	80	14:38:58
3,1650	300	14:38:58
3,1700	300	14:37:36
3,1700	200	14:36:33
3,1650	100	14:27:09
3,1750	232	14:23:55
3,1750	676	14:23:55
3,1700	92	14:23:55
3,1700	908	14:13:52
3,1700	181	14:13:48
3,1700	219	14:13:48
3,1700	81	14:13:11
3,1700	70	14:13:11
3,1750	434	14:10:49
3,1750	633	14:10:49
3,1750	394	14:10:49
3,1750	2	14:10:49
3,1750	1	14:10:49
3,1750	2	14:10:49
3,1750	241	14:10:49
3,1750	24	14:10:49
3,1750	732	14:10:49
3,1700	400	14:04:57
3,1700	500	14:04:57
3,1700	100	14:04:57
3,1750	1	14:03:56
3,1750	5	14:03:56
3,1750	594	14:03:56
3,1750	2	13:59:17
3,1750	261	13:59:16
3,1750	770	13:59:16
3,1750	1	13:59:16
3,1750	75	13:59:16
3,1750	999	13:59:16
3,1750	1	13:54:07
3,1750	2	13:53:32
3,1750	285	13:53:32
3,1750	600	13:53:32
3,1750	412	13:53:25
3,1750	500	13:53:25
3,1750	699	13:48:06
3,1700	694	13:48:05
3,1700	48	13:48:05
3,1700	372	13:47:42
3,1650	100	13:47:26
3,1650	500	13:47:26
3,1700	80	13:45:26
3,1750	1	13:44:33
3,1700	49	13:43:05
3,1750	1	13:41:54
3,1750	3	13:41:54
3,1750	297	13:41:54
3,1750	5	13:41:54
3,1750	694	13:41:54
3,1750	1	13:39:42
3,1750	86	13:39:25
3,1750	376	13:39:25
3,1750	694	13:39:25
3,1750	1	13:39:25
3,1750	3	13:39:07
3,1750	328	13:39:07
3,1750	398	13:39:07
3,1750	328	13:39:07
3,1750	6	13:39:07
3,1750	525	13:39:07
3,1750	575	13:39:06
3,1750	934	13:39:06
3,1700	1.829	13:38:22
3,1700	1	13:38:22
3,1700	1.000	13:38:22
3,1700	1.000	13:38:22
3,1700	10	13:38:22
3,1700	1.000	13:38:22
3,1700	160	13:38:22
3,1750	1.066	13:38:11
3,1750	832	13:35:42
3,1750	299	13:35:42
3,1750	200	13:35:16
3,1750	1.000	13:35:16
3,1750	1.500	13:35:16
3,1800	1	13:33:52
3,1800	9	13:33:48
3,1800	21	13:33:48
3,1800	54	13:33:48
3,1800	900	13:33:48
3,1800	500	13:33:48
3,1800	100	13:33:48
3,1800	200	13:33:48
3,1800	1.246	13:33:48
3,1800	2.000	13:33:48
3,1800	5.000	13:33:26
3,1850	736	13:30:36
3,1850	595	13:30:36
3,1850	392	13:30:36
3,1850	1.498	13:30:36
3,1800	1.754	13:30:36
3,1800	100	13:30:36
3,1800	100	13:30:36
3,1800	2	13:30:36
3,1800	1.000	13:30:36
3,1800	100	13:30:36
3,1800	200	13:30:34
3,1800	100	13:30:34
3,1800	100	13:30:34
3,1800	200	13:30:34
3,1850	2	13:23:45
3,1850	3	13:23:26
3,1850	329	13:23:25
3,1850	1.000	13:23:25
3,1850	500	13:23:25
3,1850	167	13:23:25
3,1850	186	13:20:37
3,1850	1	13:20:19
3,1850	42	13:20:19
3,1850	1	13:20:13
3,1850	736	13:20:13
3,1850	867	13:20:13
3,1850	250	13:19:32
3,1850	1	13:18:58
3,1850	99	13:18:58
3,1850	1.041	13:18:57
3,1850	70	13:18:57
3,1850	1.000	13:18:57
3,1850	29	13:18:57
3,1850	1.500	13:18:57
3,1900	1.000	13:18:43
3,1900	649	13:18:19
3,1900	653	13:18:18
3,1900	291	13:18:18
3,1850	400	13:16:15
3,1850	655	13:14:16
3,1850	416	13:13:37
3,1850	476	13:13:37
3,1900	3.000	13:13:36
3,1900	2.000	13:13:32
3,1900	129	13:13:09
3,1900	2.000	13:13:09
3,1900	1.132	13:13:09
3,1900	1.000	13:13:09
3,1900	739	13:13:09
3,1950	240	13:12:19
3,1900	761	13:10:40
3,1900	1	13:10:40
3,1950	1.300	13:07:41
3,1950	1.000	13:07:41
3,1950	1.500	13:07:41
3,1900	8	13:06:12
3,1900	891	13:06:12
3,1850	757	13:02:31
3,1850	767	12:55:31
3,1850	2	12:55:31
3,1850	2	12:55:31
3,1900	48	12:52:37
3,1900	2	12:52:36
3,1950	600	12:51:22
3,1950	400	12:51:22
3,1900	165	12:48:43
3,1900	40	12:48:41
3,1900	244	12:47:10
3,1900	756	12:47:10
3,1900	300	12:46:45
3,1900	8	12:46:25
3,1900	492	12:46:25
3,1900	1.000	12:46:19
3,1900	708	12:46:02
3,1900	95	12:46:02
3,2000	600	12:45:37
3,2000	5	12:45:04
3,1900	300	12:42:59
3,1900	615	12:42:23
3,1900	200	12:42:23
3,2000	200	12:42:23
3,2000	300	12:42:23
3,2000	700	12:42:22
3,1900	1.000	12:34:45
3,1900	800	12:34:39
3,1900	240	12:31:52
3,1900	715	12:31:52
3,1900	714	12:31:52
3,1900	1.831	12:31:52
3,2150	83	12:31:51
3,2150	300	12:31:51
3,2100	917	12:31:51
3,1900	1.169	12:31:46
3,1900	331	12:31:46
3,1900	2.669	12:31:32
3,1900	2	12:31:32
3,1900	200	12:31:32
3,1900	8.788	12:31:32
3,1950	370	12:31:32
3,1950	2.000	12:31:32
3,1950	400	12:31:32
3,1950	300	12:31:32
3,1950	250	12:31:32
3,1950	21	12:31:32
3,2000	200	12:30:19
3,2000	100	12:30:17
3,2000	78	12:30:03
3,2000	1	12:30:03
3,2000	1.421	12:30:03
3,2100	83	12:28:43
3,2100	300	12:28:37
3,2100	500	12:27:54
3,2100	59	12:27:51
3,2100	441	12:27:51
3,2150	1.000	12:24:16
3,2100	459	12:23:20
3,2100	1.000	12:23:20
3,2000	500	12:21:24
3,2000	961	12:18:29
3,2000	996	12:18:29
3,2000	43	12:18:29
3,2000	1.457	12:17:52
3,2000	100	12:17:52
3,2000	1.144	12:17:52
3,2000	299	12:17:52
3,2100	515	12:13:23
3,2100	500	12:13:23
3,2100	585	12:13:23
3,2100	915	12:07:38
3,2050	85	12:07:38
3,2050	3	12:06:54
3,2000	1	12:02:56
3,2000	99	12:00:22
3,2050	800	11:59:36
3,2000	1	11:58:09
3,2000	59	11:55:03
3,2000	301	11:53:13
3,2000	699	11:53:13
3,2000	300	11:47:01
3,2000	1	11:46:52
3,1950	979	11:41:49
3,2000	20	11:40:43
3,2000	1	11:39:48
3,1950	528	11:38:05
3,2050	250	11:37:42
3,2050	896	11:37:34
3,2000	500	11:37:34
3,2000	310	11:37:34
3,2050	100	11:33:58
3,1950	337	11:33:40
3,1950	400	11:33:40
3,1900	1.212	11:33:08
3,1950	1.620	11:33:08
3,1950	2.000	11:33:08
3,1950	168	11:33:08
3,1950	400	11:33:06
3,1950	794	11:32:55
3,1950	638	11:32:53
3,1950	2.418	11:32:53
3,1950	9	11:32:53
3,1950	75	11:32:52
3,2000	1	11:32:52
3,2000	300	11:32:52
3,2000	3.969	11:32:52
3,2000	31	11:32:52
3,2000	3.000	11:32:52
3,2000	25	11:32:52
3,2000	500	11:32:38
3,2000	225	11:30:10
3,2000	275	11:30:10
3,2000	599	11:28:33
3,2050	79	11:28:33
3,2050	694	11:23:23
3,2050	727	11:23:23
3,2050	1.000	11:19:26
3,2050	1.179	11:19:26
3,2050	545	11:17:02
3,2050	369	11:17:02
3,2050	2.000	11:17:01
3,2050	400	11:16:44
3,2050	300	11:16:44
3,2050	400	11:16:15
3,2050	700	11:14:29
3,2050	157	11:11:11
3,2000	1.000	11:08:56
3,2000	126	11:08:56
3,2000	6	11:08:42
3,2000	2	11:08:40
3,2000	700	11:08:39
3,2000	49	11:08:38
3,2000	3	11:08:32
3,2000	10	11:08:31
3,2000	97	11:08:28
3,2000	46	11:08:18
3,2000	31	11:08:12
3,2000	7	11:08:05
3,2000	5	11:08:04
3,2000	5	11:08:03
3,2000	3	11:08:02
3,2000	809	11:08:02
3,2000	101	11:08:02
3,2000	704	11:07:56
3,2000	195	11:07:56
3,2000	13	11:07:55
3,2000	1	11:07:54
3,2000	11	11:07:54
3,2000	1	11:07:51
3,2000	5	11:07:51
3,2000	7	11:07:49
3,2000	6	11:07:48
3,2000	82	11:07:34
3,2000	10	11:07:21
3,2000	5	11:07:18
3,2000	5	11:07:18
3,2000	60	11:07:17
3,2000	199	11:07:17
3,2000	63	11:06:28
3,2000	1.000	11:06:28
3,2000	1	11:06:28
3,2000	420	11:06:28
3,2000	30	11:06:23
3,2000	1.000	11:06:23
3,2000	509	11:06:23
3,2000	961	11:06:23
3,2050	200	11:06:20
3,2050	2	11:06:20
3,2050	472	11:06:20
3,2050	528	11:05:47
3,2050	144	11:05:47
3,2050	350	11:04:09
3,2050	506	11:02:53
3,2100	568	11:02:53
3,2100	500	11:02:53
3,2100	1.500	11:02:53
3,2100	364	11:02:53
3,2150	647	11:02:53
3,2150	915	11:02:53
3,2200	21	11:01:24
3,2200	254	11:00:23
3,2200	96	11:00:23
3,2200	21	10:59:39
3,2200	42	10:59:39
3,2200	5	10:59:39
3,2200	1	10:56:40
3,2200	2.000	10:56:40
3,2200	1.499	10:56:40
3,2200	1	10:53:34
3,2100	114	10:52:46
3,2100	381	10:52:46
3,2100	200	10:52:46
3,2100	135	10:52:46
3,2150	50	10:52:46
3,2300	120	10:51:10
3,2050	1.000	10:50:53
3,2050	270	10:50:48
3,2100	730	10:50:48
3,2200	598	10:49:04
3,2200	353	10:49:04
3,2400	2	10:48:44
3,2200	633	10:48:40
3,2150	14	10:48:40
3,2150	486	10:48:34
3,2150	814	10:48:34
3,2150	686	10:48:00
3,2150	614	10:48:00
3,2000	39	10:47:17
3,2000	24	10:47:17
3,2050	372	10:47:17
3,2050	565	10:47:17
3,2050	66	10:47:11
3,2050	720	10:47:11
3,2050	214	10:47:11
3,2000	1	10:46:46
3,2000	69	10:46:45
3,2000	500	10:46:45
3,2000	2	10:46:35
3,2000	2	10:46:35
3,2000	2	10:46:35
3,2000	56	10:46:35
3,2050	350	10:46:35
3,2050	18	10:46:35
3,2000	625	10:46:23
3,2000	500	10:46:23
3,2050	342	10:46:23
3,2050	33	10:46:23
3,2050	1	10:46:09
3,2050	1.025	10:45:08
3,2050	475	10:45:08
3,2050	500	10:44:28
3,2100	618	10:43:29
3,2100	382	10:43:29
3,2150	34	10:43:19
3,2150	652	10:43:19
3,2150	4.500	10:43:19
3,2200	2	10:43:14
3,2200	297	10:43:14
3,2200	200	10:43:14
3,2200	300	10:43:14
3,2150	500	10:42:49
3,2100	106	10:42:24
3,2100	893	10:42:24
3,2000	1	10:42:24
3,2000	76	10:42:14
3,2000	561	10:42:14
3,2000	1	10:42:14
3,2000	1	10:42:13
3,2000	121	10:42:13
3,2000	3.056	10:42:13
3,2000	500	10:42:12
3,2000	321	10:41:35
3,2000	2.000	10:41:35
3,2000	68	10:40:48
3,2000	500	10:40:48
3,2000	139	10:40:48
3,2000	160	10:40:47
3,2000	1	10:39:46
3,1950	1	10:38:48
3,1950	2	10:38:48
3,1950	241	10:38:48
3,1950	256	10:37:59
3,1950	44	10:37:59
3,1950	392	10:37:16
3,1900	607	10:37:16
3,1900	1	10:37:16
3,1900	74	10:37:03
3,1950	599	10:34:43
3,1900	1	10:34:43
3,1900	400	10:34:33
3,1900	99	10:34:20
3,1900	501	10:34:12
3,1900	1.499	10:34:09
3,1900	500	10:33:39
3,1900	1	10:33:39
3,1900	29	10:32:55
3,1900	2.970	10:32:55
3,2000	546	10:32:34
3,2000	31	10:32:34
3,2000	36	10:32:34
3,2000	47	10:32:34
3,2050	1	10:32:28
3,2000	1.000	10:32:20
3,1900	5.530	10:32:11
3,2000	470	10:32:11
3,2100	470	10:31:32
3,2050	1.530	10:31:32
3,2000	267	10:31:04
3,2000	733	10:31:04
3,2000	1	10:30:48
3,1850	2.500	10:30:08
3,2000	434	10:30:06
3,2000	566	10:30:06
3,2000	1	10:30:03
3,2000	5	10:29:31
3,2000	1	10:29:31
3,2000	200	10:29:31
3,2000	1.000	10:29:31
3,2000	20	10:29:31
3,2000	1.201	10:29:31
3,2000	500	10:29:31
3,2000	999	10:29:31
3,2000	507	10:29:31
3,2000	225	10:29:31
3,2000	20	10:29:31
3,2000	600	10:29:31
3,2000	1.625	10:29:31
3,2000	575	10:29:31
3,2000	425	10:29:31
3,2000	162	10:29:31
3,2000	1.913	10:29:31
3,2000	87	10:29:31
3,2000	63	10:29:31
3,2000	1.000	10:29:31

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΣΑΡΑΝ	1,1700	9,35 %	0,1000	200
ΚΥΡΙΟ	2,3000	8,49 %	0,1800	66.624
ΜΟΝΤΑ	4,9900	4,83 %	0,2300	1.519
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.698
ΑΤΕΚ	1,2700	3,25 %	0,0400	3.617
ΜΠΕΛΑ	31,2400	3,10 %	0,9400	116.273
AEM	6,1750	2,92 %	0,1750	278.912
ΣΑΝΜΕΖΖ	0,2100	2,44 %	0,0050	68.102
ΑΒΑΞ	2,3000	2,22 %	0,0500	139.683

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,3000	-8,45 %	-0,1200	1.718
ΠΡΔ	0,5400	-5,26 %	-0,0300	28.299
ΧΑΙΔΕ	0,9800	-4,85 %	-0,0500	2
ΠΑΙΡ	1,0100	-4,72 %	-0,0500	3.723
ΑΚΡΙΤ	1,0400	-4,15 %	-0,0450	6.220
ΦΟΥΝΤΛ	0,7740	-3,25 %	-0,0260	1.675
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΒΙΟΣΚ	2,7000	-2,53 %	-0,0700	25.715
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	13.378
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.290

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,0000	-1,92 %	-0,2350	14.735.418
ΠΕΙΡ	6,7960	-0,67 %	-0,0460	13.954.795
ΑΛΦΑ	3,5070	-0,31 %	-0,0110	11.987.691
ΕΥΡΩΒ	3,1520	-1,01 %	-0,0320	10.953.873
MTLN	52,1000	-1,98 %	-1,0500	7.792.972
ΟΠΑΠ	18,9800	1,12 %	0,2100	4.457.982
BOCHGR	7,4800	1,36 %	0,1000	4.069.887
ΜΠΕΛΑ	31,2400	3,10 %	0,9400	3.581.632
ΟΤΕ	16,2800	-0,06 %	-0,0100	3.537.474
ΕΛΠΕ	8,1450	-1,63 %	-0,1350	3.046.090

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1520	-1,01 %	3.464.750	10,95εκ.
ΑΛΦΑ	3,5070	-0,31 %	3.440.415	11,99εκ.
ΦΒΜΕΖΖ	0,0627	-0,48 %	3.095.010	194,8χιλ.
ΙΝΛΟΤ	1,2060	0,50 %	2.388.642	2,90εκ.
ΠΕΙΡ	6,7960	-0,67 %	2.069.144	13,95εκ.
ΕΤΕ	12,0000	-1,92 %	1.224.703	14,74εκ.
ΑΔΜΗΕ	3,1650	-1,86 %	714.114	2,25εκ.
ΚΑΙΡΟΜΕΖ	0,4250	1,67 %	672.747	289,3χιλ.
BOCHGR	7,4800	1,36 %	544.993	4,07εκ.
CREDIA	1,4260	-1,66 %	523.330	751,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.938	0,99 %
ΚΥΡΙΟ	2,3000	8,49 %	66.624	0,88 %
EIS	1,2800	-0,78 %	86.679	0,57 %
ΤΖΚΑ	1,4600	-0,34 %	16.599	0,54 %
AEM	6,1750	2,92 %	278.912	0,48 %
ΙΝΛΟΤ	1,2060	0,50 %	2.388.642	0,40 %
ΝΑΥΠ	1,2000	-1,64 %	36.054	0,31 %
ΑΔΜΗΕ	3,1650	-1,86 %	714.114	0,31 %
ΕΧΑΕ	7,0200	0,43 %	176.288	0,29 %
ΦΒΜΕΖΖ	0,0627	-0,48 %	3.095.010	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,3000	8,49 %	66.624	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.698	11,67 %
ΜΟΝΤΑ	4,9900	4,83 %	1.519	10,29 %
ΛΑΝΑΚ	1,3000	-8,45 %	1.718	9,86 %
ΠΡΔ	0,5400	-5,26 %	28.299	8,77 %
ΝΤΟΠΛΕΡ	0,6500	0,00 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2100	2,44 %	68.102	7,07 %
ΜΙΓ	4,2500	-1,85 %	28.812	6,70 %
ΑΤΕΚ	1,2700	3,25 %	3.617	6,50 %
ΠΑΙΡ	1,0100	-4,72 %	3.723	6,13 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%