| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΤΟΝ | 1,9300 | -7,66 % | -0,1600 | 193.923 |
| ΦΑΙΣ | 3,4400 | -5,36 % | -0,1950 | 253.012 |
| ΠΡΔ | 0,4700 | -5,24 % | -0,0260 | 90.851 |
| ΑΣΚΟ | 3,8200 | -4,74 % | -0,1900 | 35.035 |
| ΛΟΥΛΗ | 3,7300 | -4,11 % | -0,1600 | 22.600 |
| ΓΚΜΕΖΖ | 0,5120 | -3,94 % | -0,0210 | 177.697 |
| ΠΑΙΡ | 1,0850 | -3,56 % | -0,0400 | 2.000 |
| ΒΙΟΚΑ | 1,9300 | -3,50 % | -0,0700 | 48.659 |
| ΙΚΤΙΝ | 0,4255 | -3,30 % | -0,0145 | 207.124 |
| ΜΠΕΛΑ | 29,1000 | -2,81 % | -0,8400 | 595.569 |
Συνεχης ενημερωση
VIOHALCO SA/NV (ΒΙΟ)
7,4400 €
0,1700 (2,34%)
- Άνοιγμα 7,2100
- Υψηλό 7,4600
- Χαμηλό 7,1900
- Όγκος 258.648
- Τζίρος 1.895.177 €
- Πράξεις 729
| ΤΙΜΗ | ΟΓΚΟΣ | ΩΡΑ |
|---|---|---|
| 7,4400 | 20 | 17:19:00 |
| 7,4400 | 15 | 17:18:34 |
| 7,4400 | 105 | 17:18:34 |
| 7,4400 | 90 | 17:18:17 |
| 7,4400 | 250 | 17:17:29 |
| 7,4400 | 555 | 17:17:11 |
| 7,4400 | 2 | 17:17:11 |
| 7,4400 | 443 | 17:17:11 |
| 7,4400 | 20 | 17:13:32 |
| 7,4400 | 37 | 17:12:15 |
| 7,4400 | 1.113 | 17:12:15 |
| 7,4400 | 2.500 | 17:11:29 |
| 7,4400 | 187 | 17:09:56 |
| 7,4400 | 20 | 17:09:56 |
| 7,4400 | 66 | 17:09:56 |
| 7,4400 | 577 | 17:09:56 |
| 7,4400 | 2.000 | 17:09:56 |
| 7,4400 | 423 | 17:09:56 |
| 7,4400 | 1.735 | 17:09:56 |
| 7,4400 | 20 | 17:09:56 |
| 7,4400 | 20 | 17:09:56 |
| 7,4400 | 2.500 | 17:09:56 |
| 7,4400 | 302 | 17:09:56 |
| 7,4400 | 598 | 17:09:56 |
| 7,4400 | 56 | 17:09:56 |
| 7,4400 | 30 | 17:09:56 |
| 7,4400 | 100 | 17:09:56 |
| 7,4400 | 391 | 17:09:56 |
| 7,4400 | 262 | 17:09:56 |
| 7,4400 | 84 | 17:09:56 |
| 7,4400 | 486 | 17:09:56 |
| 7,4400 | 1.250 | 17:09:56 |
| 7,4400 | 27 | 17:09:56 |
| 7,4400 | 3 | 17:09:56 |
| 7,4400 | 3 | 17:09:56 |
| 7,4400 | 24 | 17:09:56 |
| 7,4400 | 35 | 17:09:56 |
| 7,4400 | 500 | 17:09:56 |
| 7,4400 | 500 | 17:09:56 |
| 7,4400 | 48 | 17:09:56 |
| 7,4400 | 61 | 17:09:56 |
| 7,4400 | 183 | 17:09:56 |
| 7,4400 | 251 | 17:09:56 |
| 7,4400 | 78 | 17:09:56 |
| 7,4400 | 124 | 17:09:56 |
| 7,4400 | 20 | 17:09:56 |
| 7,4400 | 20 | 17:09:56 |
| 7,4400 | 20 | 17:09:56 |
| 7,4400 | 20 | 17:09:56 |
| 7,4400 | 73 | 17:09:56 |
| 7,4400 | 7 | 17:09:56 |
| 7,4400 | 3 | 17:09:56 |
| 7,4400 | 1.000 | 17:09:56 |
| 7,4000 | 10 | 16:59:48 |
| 7,4300 | 600 | 16:59:47 |
| 7,4200 | 600 | 16:59:47 |
| 7,4200 | 800 | 16:59:47 |
| 7,4400 | 265 | 16:58:59 |
| 7,4400 | 50 | 16:58:59 |
| 7,4400 | 90 | 16:58:59 |
| 7,4300 | 500 | 16:58:55 |
| 7,4200 | 500 | 16:58:55 |
| 7,4200 | 151 | 16:58:55 |
| 7,4100 | 1 | 16:58:55 |
| 7,4100 | 443 | 16:58:55 |
| 7,4100 | 57 | 16:58:09 |
| 7,4100 | 213 | 16:58:02 |
| 7,4200 | 85 | 16:57:31 |
| 7,4200 | 264 | 16:57:31 |
| 7,4400 | 10 | 16:57:18 |
| 7,4400 | 990 | 16:57:18 |
| 7,4400 | 10 | 16:57:00 |
| 7,4400 | 110 | 16:57:00 |
| 7,4400 | 2 | 16:56:40 |
| 7,4400 | 79 | 16:56:24 |
| 7,4200 | 1.500 | 16:56:13 |
| 7,4400 | 20 | 16:55:56 |
| 7,4200 | 4.836 | 16:55:35 |
| 7,4200 | 106 | 16:55:21 |
| 7,4200 | 186 | 16:54:33 |
| 7,4200 | 1.000 | 16:53:54 |
| 7,4200 | 300 | 16:53:48 |
| 7,4200 | 500 | 16:53:47 |
| 7,4400 | 789 | 16:53:47 |
| 7,4400 | 50 | 16:53:47 |
| 7,4300 | 618 | 16:53:47 |
| 7,4300 | 1.000 | 16:53:47 |
| 7,4300 | 45 | 16:53:47 |
| 7,4300 | 1 | 16:53:47 |
| 7,4300 | 497 | 16:53:47 |
| 7,4300 | 143 | 16:53:44 |
| 7,4200 | 1.000 | 16:53:37 |
| 7,4200 | 250 | 16:53:37 |
| 7,4200 | 55 | 16:53:37 |
| 7,4200 | 199 | 16:51:54 |
| 7,4000 | 10.000 | 16:51:21 |
| 7,4200 | 346 | 16:50:39 |
| 7,4200 | 600 | 16:50:39 |
| 7,4200 | 600 | 16:50:39 |
| 7,4200 | 600 | 16:50:39 |
| 7,4200 | 600 | 16:50:39 |
| 7,4200 | 600 | 16:50:39 |
| 7,4200 | 600 | 16:50:39 |
| 7,4200 | 45 | 16:50:39 |
| 7,4100 | 1.500 | 16:50:39 |
| 7,4100 | 2.000 | 16:50:39 |
| 7,4100 | 830 | 16:50:39 |
| 7,4000 | 679 | 16:50:39 |
| 7,4000 | 1.000 | 16:50:39 |
| 7,3900 | 8 | 16:50:32 |
| 7,3900 | 300 | 16:50:32 |
| 7,3900 | 10 | 16:50:32 |
| 7,3900 | 30 | 16:50:32 |
| 7,3900 | 1.615 | 16:50:13 |
| 7,4000 | 1 | 16:48:27 |
| 7,4000 | 4 | 16:48:27 |
| 7,4000 | 495 | 16:48:26 |
| 7,4100 | 170 | 16:47:44 |
| 7,4000 | 1 | 16:46:53 |
| 7,4000 | 3 | 16:46:53 |
| 7,4000 | 396 | 16:46:53 |
| 7,4000 | 500 | 16:46:08 |
| 7,4000 | 4 | 16:45:54 |
| 7,4000 | 396 | 16:45:54 |
| 7,4200 | 555 | 16:43:36 |
| 7,4200 | 100 | 16:43:36 |
| 7,4100 | 500 | 16:43:36 |
| 7,4100 | 91 | 16:43:36 |
| 7,4000 | 364 | 16:43:36 |
| 7,4000 | 60 | 16:43:33 |
| 7,4000 | 940 | 16:43:33 |
| 7,4000 | 60 | 16:43:02 |
| 7,4000 | 142 | 16:42:12 |
| 7,4000 | 68 | 16:42:12 |
| 7,4300 | 150 | 16:40:39 |
| 7,4200 | 50 | 16:40:39 |
| 7,3900 | 500 | 16:38:27 |
| 7,3900 | 451 | 16:38:27 |
| 7,3900 | 898 | 16:38:27 |
| 7,3900 | 10 | 16:38:14 |
| 7,3900 | 92 | 16:38:14 |
| 7,3900 | 182 | 16:38:10 |
| 7,3900 | 1.000 | 16:38:06 |
| 7,3900 | 3.726 | 16:38:02 |
| 7,3900 | 274 | 16:38:02 |
| 7,4200 | 318 | 16:36:22 |
| 7,4200 | 500 | 16:36:22 |
| 7,4200 | 500 | 16:36:22 |
| 7,4100 | 463 | 16:36:22 |
| 7,4100 | 719 | 16:36:22 |
| 7,4000 | 100 | 16:35:24 |
| 7,4000 | 6 | 16:34:28 |
| 7,4000 | 4 | 16:34:24 |
| 7,4000 | 4.000 | 16:34:24 |
| 7,4000 | 654 | 16:34:24 |
| 7,4000 | 10 | 16:34:24 |
| 7,4000 | 1.998 | 16:34:24 |
| 7,4100 | 100 | 16:33:54 |
| 7,4000 | 1.000 | 16:33:32 |
| 7,4000 | 1.000 | 16:33:29 |
| 7,4000 | 100 | 16:33:13 |
| 7,4100 | 181 | 16:32:37 |
| 7,4100 | 200 | 16:32:37 |
| 7,4100 | 600 | 16:32:37 |
| 7,4100 | 19 | 16:32:37 |
| 7,4100 | 581 | 16:32:33 |
| 7,4100 | 600 | 16:32:33 |
| 7,4100 | 600 | 16:32:33 |
| 7,4100 | 600 | 16:32:33 |
| 7,4100 | 600 | 16:32:33 |
| 7,4100 | 19 | 16:32:33 |
| 7,4000 | 902 | 16:32:23 |
| 7,4000 | 98 | 16:32:23 |
| 7,4000 | 1.000 | 16:32:17 |
| 7,4100 | 20 | 16:31:01 |
| 7,4100 | 500 | 16:31:01 |
| 7,4000 | 500 | 16:30:56 |
| 7,4100 | 61 | 16:30:49 |
| 7,4100 | 100 | 16:30:49 |
| 7,4100 | 500 | 16:30:49 |
| 7,4200 | 329 | 16:28:01 |
| 7,4200 | 1.000 | 16:28:00 |
| 7,4100 | 671 | 16:27:56 |
| 7,4100 | 329 | 16:27:37 |
| 7,4000 | 402 | 16:27:28 |
| 7,4000 | 598 | 16:27:28 |
| 7,4300 | 49 | 16:27:17 |
| 7,4200 | 1.000 | 16:27:17 |
| 7,4100 | 473 | 16:27:17 |
| 7,4100 | 478 | 16:27:17 |
| 7,4100 | 500 | 16:27:17 |
| 7,4000 | 50 | 16:27:15 |
| 7,4100 | 200 | 16:26:32 |
| 7,4000 | 80 | 16:26:27 |
| 7,4000 | 1.000 | 16:26:10 |
| 7,4200 | 129 | 16:26:10 |
| 7,4200 | 1 | 16:26:09 |
| 7,4200 | 171 | 16:26:09 |
| 7,4200 | 828 | 16:26:09 |
| 7,4200 | 6 | 16:25:25 |
| 7,4200 | 6 | 16:25:24 |
| 7,4200 | 6 | 16:25:24 |
| 7,4300 | 161 | 16:23:58 |
| 7,4300 | 53 | 16:23:42 |
| 7,4300 | 77 | 16:23:42 |
| 7,4300 | 200 | 16:23:41 |
| 7,4300 | 500 | 16:23:23 |
| 7,4600 | 129 | 16:23:17 |
| 7,4500 | 1.000 | 16:23:17 |
| 7,4500 | 3.000 | 16:23:17 |
| 7,4500 | 1.000 | 16:23:17 |
| 7,4500 | 562 | 16:23:17 |
| 7,4500 | 120 | 16:23:17 |
| 7,4300 | 189 | 16:23:17 |
| 7,4200 | 100 | 16:23:13 |
| 7,4200 | 54 | 16:23:04 |
| 7,4300 | 311 | 16:22:40 |
| 7,4200 | 20 | 16:22:40 |
| 7,4100 | 50 | 16:22:30 |
| 7,4200 | 100 | 16:22:23 |
| 7,4000 | 100 | 16:22:03 |
| 7,4000 | 100 | 16:22:03 |
| 7,4000 | 72 | 16:22:03 |
| 7,3700 | 659 | 16:21:24 |
| 7,3800 | 100 | 16:21:24 |
| 7,4000 | 178 | 16:20:02 |
| 7,4000 | 54 | 16:20:02 |
| 7,4000 | 5 | 16:20:02 |
| 7,4000 | 263 | 16:20:02 |
| 7,4000 | 99 | 16:19:35 |
| 7,4000 | 1.000 | 16:19:35 |
| 7,4000 | 150 | 16:19:35 |
| 7,4000 | 200 | 16:19:35 |
| 7,4000 | 500 | 16:19:35 |
| 7,3900 | 100 | 16:19:35 |
| 7,3900 | 103 | 16:19:35 |
| 7,3900 | 50 | 16:19:35 |
| 7,3900 | 500 | 16:19:35 |
| 7,3900 | 298 | 16:19:35 |
| 7,3900 | 202 | 16:19:31 |
| 7,3900 | 165 | 16:19:31 |
| 7,3900 | 230 | 16:19:31 |
| 7,3900 | 120 | 16:19:31 |
| 7,3800 | 500 | 16:19:31 |
| 7,3700 | 50 | 16:19:22 |
| 7,3600 | 185 | 16:18:36 |
| 7,3600 | 115 | 16:18:25 |
| 7,3600 | 100 | 16:18:24 |
| 7,3500 | 98 | 16:18:11 |
| 7,3500 | 299 | 16:17:18 |
| 7,3500 | 200 | 16:17:04 |
| 7,3600 | 600 | 16:16:48 |
| 7,3500 | 1 | 16:16:29 |
| 7,3500 | 11 | 16:15:41 |
| 7,3500 | 258 | 16:15:41 |
| 7,3500 | 362 | 16:15:41 |
| 7,3500 | 780 | 16:15:41 |
| 7,3500 | 320 | 16:13:47 |
| 7,3400 | 2 | 16:13:47 |
| 7,3400 | 498 | 16:13:30 |
| 7,3400 | 1.000 | 16:13:30 |
| 7,3400 | 2 | 16:13:30 |
| 7,3400 | 998 | 16:13:12 |
| 7,3400 | 502 | 16:13:12 |
| 7,3400 | 498 | 16:12:59 |
| 7,3300 | 500 | 16:12:59 |
| 7,3300 | 58 | 16:12:59 |
| 7,3300 | 724 | 16:12:59 |
| 7,3300 | 220 | 16:12:59 |
| 7,3300 | 500 | 16:11:08 |
| 7,3300 | 500 | 16:11:08 |
| 7,3200 | 6 | 16:09:43 |
| 7,3200 | 200 | 16:09:08 |
| 7,3200 | 97 | 16:08:54 |
| 7,3200 | 203 | 16:08:52 |
| 7,3100 | 1 | 16:00:06 |
| 7,3100 | 2 | 16:00:06 |
| 7,3100 | 248 | 16:00:06 |
| 7,3200 | 8 | 16:00:06 |
| 7,3200 | 241 | 16:00:06 |
| 7,3200 | 24 | 15:59:50 |
| 7,3200 | 370 | 15:59:50 |
| 7,3200 | 2.606 | 15:59:50 |
| 7,3300 | 640 | 15:58:54 |
| 7,3300 | 5 | 15:58:54 |
| 7,3300 | 200 | 15:58:54 |
| 7,3300 | 10 | 15:58:54 |
| 7,3300 | 145 | 15:58:54 |
| 7,3300 | 1.000 | 15:58:54 |
| 7,3200 | 100 | 15:58:39 |
| 7,3200 | 77 | 15:58:35 |
| 7,3200 | 100 | 15:58:32 |
| 7,3200 | 117 | 15:55:25 |
| 7,3100 | 500 | 15:55:02 |
| 7,3100 | 500 | 15:54:59 |
| 7,3100 | 1.000 | 15:54:59 |
| 7,3100 | 1.000 | 15:54:54 |
| 7,3100 | 1.000 | 15:54:53 |
| 7,3200 | 186 | 15:54:28 |
| 7,3200 | 800 | 15:54:28 |
| 7,3200 | 1.000 | 15:54:28 |
| 7,3200 | 200 | 15:54:28 |
| 7,3100 | 358 | 15:54:28 |
| 7,3100 | 336 | 15:54:28 |
| 7,3100 | 120 | 15:54:28 |
| 7,3000 | 200 | 15:53:57 |
| 7,3000 | 43 | 15:50:19 |
| 7,3000 | 300 | 15:49:39 |
| 7,3000 | 100 | 15:49:39 |
| 7,3000 | 5 | 15:49:39 |
| 7,3000 | 180 | 15:49:39 |
| 7,3000 | 40 | 15:49:39 |
| 7,3000 | 500 | 15:49:39 |
| 7,3000 | 2.350 | 15:49:39 |
| 7,3000 | 500 | 15:49:39 |
| 7,2900 | 1 | 15:49:39 |
| 7,2900 | 96 | 15:49:25 |
| 7,2900 | 900 | 15:49:25 |
| 7,2900 | 300 | 15:46:28 |
| 7,2900 | 200 | 15:46:26 |
| 7,2900 | 1.000 | 15:46:26 |
| 7,2900 | 1.000 | 15:46:26 |
| 7,2900 | 200 | 15:46:26 |
| 7,2900 | 300 | 15:46:26 |
| 7,2800 | 84 | 15:46:12 |
| 7,2800 | 342 | 15:46:12 |
| 7,2800 | 311 | 15:45:54 |
| 7,2800 | 847 | 15:45:47 |
| 7,2800 | 100 | 15:45:47 |
| 7,2800 | 1.000 | 15:45:47 |
| 7,2800 | 192 | 15:45:47 |
| 7,2700 | 68 | 15:45:47 |
| 7,2700 | 482 | 15:45:47 |
| 7,2700 | 18 | 15:45:06 |
| 7,2700 | 177 | 15:45:06 |
| 7,2700 | 9 | 15:45:06 |
| 7,2700 | 141 | 15:41:19 |
| 7,2700 | 350 | 15:41:19 |
| 7,2700 | 300 | 15:41:17 |
| 7,2700 | 100 | 15:41:14 |
| 7,2700 | 50 | 15:37:52 |
| 7,2700 | 200 | 15:37:19 |
| 7,2800 | 8 | 15:35:45 |
| 7,2800 | 6 | 15:35:45 |
| 7,2700 | 57 | 15:35:37 |
| 7,2700 | 250 | 15:34:40 |
| 7,2700 | 750 | 15:34:37 |
| 7,2700 | 300 | 15:34:28 |
| 7,2700 | 350 | 15:34:24 |
| 7,2700 | 350 | 15:34:19 |
| 7,2700 | 250 | 15:34:06 |
| 7,2700 | 250 | 15:34:06 |
| 7,2700 | 500 | 15:34:04 |
| 7,2700 | 500 | 15:33:49 |
| 7,2700 | 500 | 15:33:47 |
| 7,2700 | 999 | 15:33:37 |
| 7,2700 | 1 | 15:33:28 |
| 7,2700 | 21 | 15:33:27 |
| 7,2700 | 474 | 15:33:27 |
| 7,2700 | 504 | 15:33:27 |
| 7,2700 | 1.000 | 15:33:24 |
| 7,2700 | 1 | 15:33:06 |
| 7,2700 | 4 | 15:33:06 |
| 7,2700 | 396 | 15:33:06 |
| 7,2700 | 199 | 15:33:06 |
| 7,2700 | 262 | 15:33:02 |
| 7,2800 | 68 | 15:32:56 |
| 7,2700 | 1.000 | 15:32:46 |
| 7,2700 | 1.000 | 15:32:42 |
| 7,2700 | 1.000 | 15:32:35 |
| 7,2700 | 1.000 | 15:32:30 |
| 7,2800 | 92 | 15:31:44 |
| 7,2700 | 200 | 15:31:44 |
| 7,2700 | 228 | 15:30:54 |
| 7,2700 | 13.500 | 15:30:54 |
| 7,2700 | 200 | 15:30:54 |
| 7,2700 | 72 | 15:30:54 |
| 7,2700 | 28 | 15:29:42 |
| 7,2700 | 200 | 15:29:39 |
| 7,2700 | 500 | 15:29:35 |
| 7,2700 | 200 | 15:29:04 |
| 7,2700 | 100 | 15:29:04 |
| 7,2600 | 100 | 15:29:04 |
| 7,2600 | 500 | 15:29:04 |
| 7,2600 | 100 | 15:29:04 |
| 7,2500 | 181 | 15:28:59 |
| 7,2500 | 70 | 15:28:59 |
| 7,2500 | 67 | 15:28:59 |
| 7,2500 | 528 | 15:28:59 |
| 7,2400 | 100 | 15:27:01 |
| 7,2400 | 300 | 15:26:57 |
| 7,2400 | 72 | 15:25:29 |
| 7,2400 | 300 | 15:22:11 |
| 7,2400 | 500 | 15:22:11 |
| 7,2400 | 500 | 15:22:03 |
| 7,2300 | 500 | 15:22:03 |
| 7,2200 | 155 | 15:21:55 |
| 7,2100 | 163 | 15:21:30 |
| 7,2100 | 100 | 15:21:30 |
| 7,1900 | 214 | 15:21:29 |
| 7,1900 | 148 | 15:21:29 |
| 7,2000 | 337 | 15:21:29 |
| 7,2000 | 1.000 | 15:21:29 |
| 7,2000 | 301 | 15:21:29 |
| 7,2100 | 500 | 15:20:13 |
| 7,2200 | 95 | 15:18:58 |
| 7,2200 | 29 | 15:18:58 |
| 7,2200 | 500 | 15:18:57 |
| 7,1900 | 47 | 15:16:36 |
| 7,1900 | 55 | 15:13:53 |
| 7,1900 | 81 | 15:13:53 |
| 7,1900 | 40 | 15:12:53 |
| 7,1900 | 40 | 15:12:30 |
| 7,1900 | 70 | 15:12:01 |
| 7,2200 | 200 | 15:10:04 |
| 7,1900 | 120 | 15:08:22 |
| 7,2200 | 80 | 15:07:38 |
| 7,1900 | 14 | 15:05:42 |
| 7,1900 | 131 | 15:05:01 |
| 7,1900 | 669 | 15:05:01 |
| 7,2000 | 5 | 15:04:29 |
| 7,1900 | 1.250 | 15:03:01 |
| 7,1900 | 3.081 | 15:02:07 |
| 7,1900 | 500 | 15:02:07 |
| 7,2000 | 273 | 15:00:31 |
| 7,2000 | 200 | 15:00:31 |
| 7,2000 | 150 | 15:00:31 |
| 7,2000 | 221 | 15:00:31 |
| 7,2100 | 1.000 | 14:57:57 |
| 7,2100 | 500 | 14:57:54 |
| 7,2100 | 1.500 | 14:57:54 |
| 7,2100 | 1.500 | 14:57:50 |
| 7,2100 | 1.500 | 14:57:46 |
| 7,2100 | 1 | 14:56:00 |
| 7,2000 | 279 | 14:55:22 |
| 7,2000 | 56 | 14:55:22 |
| 7,2000 | 265 | 14:55:22 |
| 7,2000 | 100 | 14:55:19 |
| 7,2100 | 2 | 14:55:10 |
| 7,2000 | 5 | 14:54:20 |
| 7,2100 | 72 | 14:53:33 |
| 7,2000 | 130 | 14:53:33 |
| 7,2100 | 30 | 14:53:18 |
| 7,2100 | 2 | 14:53:14 |
| 7,2100 | 3 | 14:53:14 |
| 7,2100 | 23 | 14:53:13 |
| 7,2100 | 120 | 14:53:13 |
| 7,2100 | 90 | 14:53:00 |
| 7,2100 | 13 | 14:52:59 |
| 7,2100 | 4 | 14:52:56 |
| 7,2100 | 4 | 14:52:56 |
| 7,2100 | 4 | 14:52:56 |
| 7,2100 | 5 | 14:52:55 |
| 7,2100 | 14 | 14:52:54 |
| 7,2100 | 33 | 14:52:52 |
| 7,2100 | 37 | 14:52:52 |
| 7,2100 | 96 | 14:52:46 |
| 7,2100 | 8 | 14:52:46 |
| 7,2100 | 13 | 14:52:36 |
| 7,2100 | 8 | 14:52:34 |
| 7,2100 | 4 | 14:52:32 |
| 7,2100 | 55 | 14:52:32 |
| 7,2100 | 40 | 14:52:27 |
| 7,2100 | 122 | 14:52:27 |
| 7,2100 | 2 | 14:52:20 |
| 7,2100 | 400 | 14:48:56 |
| 7,2100 | 80 | 14:47:44 |
| 7,2200 | 191 | 14:45:43 |
| 7,2200 | 40 | 14:45:37 |
| 7,2200 | 40 | 14:42:57 |
| 7,2200 | 32 | 14:42:38 |
| 7,2200 | 8 | 14:42:38 |
| 7,2300 | 3 | 14:39:32 |
| 7,2300 | 200 | 14:39:30 |
| 7,2300 | 36 | 14:39:27 |
| 7,2300 | 264 | 14:39:27 |
| 7,2400 | 930 | 14:39:02 |
| 7,2300 | 40 | 14:38:10 |
| 7,2300 | 39 | 14:37:47 |
| 7,2300 | 1 | 14:37:47 |
| 7,2300 | 4 | 14:37:20 |
| 7,2300 | 495 | 14:37:20 |
| 7,2200 | 70 | 14:36:32 |
| 7,2400 | 262 | 14:27:31 |
| 7,2100 | 100 | 14:21:45 |
| 7,2100 | 100 | 14:21:45 |
| 7,2100 | 1.000 | 14:21:42 |
| 7,2100 | 400 | 14:21:39 |
| 7,2100 | 100 | 14:21:39 |
| 7,2100 | 500 | 14:21:39 |
| 7,2100 | 500 | 14:21:35 |
| 7,2100 | 500 | 14:21:35 |
| 7,2100 | 100 | 14:21:20 |
| 7,2100 | 100 | 14:21:20 |
| 7,2100 | 1.000 | 14:21:20 |
| 7,2100 | 400 | 14:21:20 |
| 7,2100 | 600 | 14:21:16 |
| 7,2100 | 1.000 | 14:21:16 |
| 7,2100 | 120 | 14:16:24 |
| 7,2100 | 8 | 14:16:24 |
| 7,2100 | 236 | 14:16:24 |
| 7,2100 | 70 | 14:16:21 |
| 7,2100 | 200 | 14:16:21 |
| 7,2100 | 300 | 14:16:21 |
| 7,2100 | 130 | 14:16:21 |
| 7,2200 | 137 | 14:10:56 |
| 7,2200 | 34 | 14:10:55 |
| 7,2100 | 60 | 14:06:17 |
| 7,2100 | 7 | 14:05:12 |
| 7,2200 | 193 | 14:05:12 |
| 7,2200 | 1.000 | 14:03:53 |
| 7,2500 | 136 | 13:56:49 |
| 7,2800 | 34 | 13:49:07 |
| 7,2800 | 2 | 13:49:07 |
| 7,2800 | 231 | 13:49:07 |
| 7,2700 | 100 | 13:49:07 |
| 7,2600 | 433 | 13:49:07 |
| 7,2400 | 361 | 13:44:14 |
| 7,2400 | 500 | 13:44:14 |
| 7,2500 | 70 | 13:43:32 |
| 7,2500 | 178 | 13:43:29 |
| 7,2500 | 115 | 13:43:14 |
| 7,2500 | 108 | 13:43:14 |
| 7,2500 | 250 | 13:43:14 |
| 7,2500 | 269 | 13:43:14 |
| 7,2600 | 17 | 13:43:04 |
| 7,2600 | 250 | 13:43:04 |
| 7,2700 | 10 | 13:36:54 |
| 7,2600 | 99 | 13:32:06 |
| 7,2600 | 1 | 13:31:35 |
| 7,2600 | 26 | 13:31:32 |
| 7,2600 | 200 | 13:31:32 |
| 7,2600 | 200 | 13:31:30 |
| 7,2600 | 73 | 13:30:46 |
| 7,2600 | 136 | 13:27:38 |
| 7,2600 | 100 | 13:27:31 |
| 7,2600 | 64 | 13:27:31 |
| 7,2700 | 189 | 13:27:13 |
| 7,2700 | 3 | 13:27:13 |
| 7,2700 | 274 | 13:27:13 |
| 7,2700 | 51 | 13:27:13 |
| 7,2700 | 449 | 13:27:13 |
| 7,2800 | 249 | 13:21:31 |
| 7,2700 | 551 | 13:19:58 |
| 7,2700 | 120 | 13:18:37 |
| 7,2700 | 7 | 13:18:25 |
| 7,2700 | 150 | 13:17:30 |
| 7,2700 | 130 | 13:16:50 |
| 7,2700 | 42 | 13:15:53 |
| 7,2700 | 708 | 13:15:53 |
| 7,2700 | 258 | 13:15:18 |
| 7,2700 | 34 | 13:15:15 |
| 7,2700 | 30 | 13:15:15 |
| 7,2700 | 136 | 13:15:15 |
| 7,2700 | 250 | 13:14:29 |
| 7,2600 | 36 | 13:12:35 |
| 7,2600 | 464 | 13:12:35 |
| 7,2600 | 36 | 13:12:35 |
| 7,2600 | 500 | 13:12:35 |
| 7,2600 | 964 | 13:12:30 |
| 7,2600 | 36 | 13:12:30 |
| 7,2600 | 232 | 13:12:30 |
| 7,2600 | 268 | 13:12:30 |
| 7,2600 | 500 | 13:12:30 |
| 7,2600 | 500 | 13:12:24 |
| 7,2600 | 500 | 13:12:19 |
| 7,2600 | 957 | 13:12:19 |
| 7,2600 | 43 | 13:12:15 |
| 7,2600 | 457 | 13:12:15 |
| 7,2600 | 233 | 13:12:12 |
| 7,2600 | 310 | 13:12:12 |
| 7,2600 | 595 | 13:12:12 |
| 7,2600 | 595 | 13:12:12 |
| 7,2600 | 207 | 13:11:10 |
| 7,2600 | 793 | 13:11:10 |
| 7,2500 | 266 | 13:10:53 |
| 7,2600 | 307 | 13:09:10 |
| 7,2500 | 6 | 13:09:10 |
| 7,2500 | 44 | 13:09:07 |
| 7,2500 | 956 | 13:09:07 |
| 7,2500 | 44 | 13:01:49 |
| 7,2400 | 188 | 13:01:49 |
| 7,2400 | 60 | 12:52:36 |
| 7,2400 | 182 | 12:52:36 |
| 7,2300 | 500 | 12:52:33 |
| 7,2300 | 500 | 12:52:31 |
| 7,2300 | 1.000 | 12:49:29 |
| 7,2400 | 238 | 12:47:29 |
| 7,2400 | 13 | 12:37:32 |
| 7,2300 | 249 | 12:37:32 |
| 7,2300 | 7 | 12:37:24 |
| 7,2300 | 200 | 12:35:41 |
| 7,2300 | 236 | 12:31:01 |
| 7,2300 | 264 | 12:28:28 |
| 7,2300 | 181 | 12:27:31 |
| 7,2200 | 6 | 12:24:12 |
| 7,2400 | 67 | 12:19:32 |
| 7,2300 | 28 | 12:19:32 |
| 7,2300 | 177 | 12:19:32 |
| 7,2300 | 1 | 12:15:04 |
| 7,2300 | 1 | 12:13:45 |
| 7,2300 | 71 | 12:12:32 |
| 7,2300 | 204 | 12:12:32 |
| 7,2300 | 1 | 12:11:55 |
| 7,2300 | 2 | 12:11:14 |
| 7,2300 | 5 | 12:10:38 |
| 7,2300 | 1 | 12:10:08 |
| 7,2300 | 282 | 12:10:08 |
| 7,2300 | 1 | 12:09:47 |
| 7,2300 | 1 | 12:09:34 |
| 7,2300 | 1 | 12:09:21 |
| 7,2300 | 1 | 12:09:09 |
| 7,2300 | 1 | 12:08:59 |
| 7,2300 | 2 | 12:08:59 |
| 7,2300 | 2 | 12:08:42 |
| 7,2300 | 7 | 12:08:42 |
| 7,2300 | 67 | 12:08:23 |
| 7,2300 | 156 | 12:08:23 |
| 7,2300 | 2 | 12:07:21 |
| 7,2300 | 5 | 12:07:12 |
| 7,2300 | 3 | 12:06:57 |
| 7,2300 | 2 | 12:06:44 |
| 7,2300 | 3 | 12:06:35 |
| 7,2300 | 1 | 12:06:26 |
| 7,2300 | 500 | 12:06:26 |
| 7,2300 | 500 | 12:06:26 |
| 7,2300 | 500 | 12:06:26 |
| 7,2300 | 500 | 12:06:23 |
| 7,2300 | 500 | 12:06:23 |
| 7,2300 | 500 | 12:06:23 |
| 7,2300 | 85 | 12:06:12 |
| 7,2300 | 415 | 12:06:07 |
| 7,2300 | 1.000 | 12:06:07 |
| 7,2300 | 85 | 12:06:07 |
| 7,2300 | 915 | 12:06:03 |
| 7,2300 | 249 | 12:06:03 |
| 7,2300 | 336 | 12:06:03 |
| 7,2300 | 226 | 12:05:45 |
| 7,2300 | 1.000 | 12:05:22 |
| 7,2400 | 190 | 11:57:20 |
| 7,2300 | 47 | 11:57:00 |
| 7,2300 | 101 | 11:57:00 |
| 7,2300 | 14 | 11:56:58 |
| 7,2300 | 122 | 11:56:58 |
| 7,2300 | 105 | 11:56:51 |
| 7,2300 | 190 | 11:56:42 |
| 7,2300 | 282 | 11:56:33 |
| 7,2200 | 572 | 11:50:26 |
| 7,2300 | 126 | 11:50:26 |
| 7,2300 | 8 | 11:50:26 |
| 7,2300 | 294 | 11:50:26 |
| 7,2400 | 275 | 11:47:55 |
| 7,2300 | 700 | 11:43:26 |
| 7,2500 | 179 | 11:42:32 |
| 7,2500 | 102 | 11:42:32 |
| 7,2300 | 6 | 11:35:02 |
| 7,2200 | 14 | 11:27:12 |
| 7,2200 | 88 | 11:23:34 |
| 7,2100 | 303 | 11:23:05 |
| 7,2200 | 200 | 11:23:05 |
| 7,2200 | 312 | 11:23:05 |
| 7,2300 | 79 | 11:23:05 |
| 7,2400 | 71 | 11:23:05 |
| 7,2600 | 319 | 11:19:32 |
| 7,2600 | 84 | 11:11:00 |
| 7,2600 | 66 | 11:11:00 |
| 7,2600 | 1.337 | 11:10:56 |
| 7,2500 | 163 | 11:10:56 |
| 7,2600 | 97 | 11:10:51 |
| 7,2600 | 903 | 11:10:51 |
| 7,2600 | 597 | 11:10:51 |
| 7,2600 | 819 | 11:10:45 |
| 7,2600 | 504 | 11:10:45 |
| 7,2500 | 177 | 11:10:45 |
| 7,2500 | 102 | 11:10:42 |
| 7,2300 | 403 | 11:10:39 |
| 7,2300 | 163 | 11:10:39 |
| 7,2400 | 20 | 11:10:39 |
| 7,2400 | 214 | 11:10:39 |
| 7,2500 | 44 | 11:10:35 |
| 7,2500 | 56 | 11:10:35 |
| 7,2500 | 100 | 11:10:35 |
| 7,2600 | 496 | 11:10:31 |
| 7,2600 | 1.000 | 11:10:31 |
| 7,2600 | 4 | 11:10:31 |
| 7,2400 | 190 | 11:10:06 |
| 7,2400 | 16 | 11:10:06 |
| 7,2300 | 68 | 11:04:52 |
| 7,2300 | 107 | 11:04:44 |
| 7,2200 | 188 | 11:00:46 |
| 7,2200 | 2 | 11:00:46 |
| 7,2200 | 810 | 11:00:46 |
| 7,2300 | 500 | 11:00:09 |
| 7,2200 | 495 | 10:55:21 |
| 7,2300 | 40 | 10:53:05 |
| 7,2300 | 60 | 10:52:03 |
| 7,2300 | 136 | 10:52:03 |
| 7,2400 | 5 | 10:51:50 |
| 7,2400 | 1 | 10:51:50 |
| 7,2200 | 65 | 10:51:23 |
| 7,2200 | 500 | 10:51:23 |
| 7,2200 | 82 | 10:51:23 |
| 7,2300 | 53 | 10:51:23 |
| 7,2300 | 947 | 10:49:13 |
| 7,2400 | 49 | 10:49:08 |
| 7,2400 | 1 | 10:49:08 |
| 7,2400 | 17 | 10:48:43 |
| 7,2400 | 64 | 10:48:43 |
| 7,2400 | 68 | 10:48:43 |
| 7,2200 | 6 | 10:46:30 |
| 7,2200 | 200 | 10:46:12 |
| 7,2200 | 6 | 10:45:26 |
| 7,2200 | 6 | 10:45:22 |
| 7,2300 | 1 | 10:41:36 |
| 7,2300 | 79 | 10:41:36 |
| 7,2300 | 20 | 10:40:18 |
| 7,2100 | 67 | 10:29:34 |
| 7,2100 | 124 | 10:29:28 |
| 7,2100 | 100 | 10:29:28 |
| 7,2100 | 9 | 10:29:28 |
| 7,2100 | 6 | 10:29:28 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,1100 | 6,73 % | 0,0700 | 1 |
| ΙΛΥΔΑ | 3,6800 | 3,37 % | 0,1200 | 17.965 |
| AKTR | 8,4400 | 3,05 % | 0,2500 | 316.635 |
| ΙΝΤΚΑ | 3,5300 | 2,92 % | 0,1000 | 483.664 |
| ΔΡΟΜΕ | 0,3800 | 2,43 % | 0,0090 | 15.961 |
| ΒΙΟ | 7,4400 | 2,34 % | 0,1700 | 258.648 |
| ΛΑΒΙ | 0,8370 | 2,20 % | 0,0180 | 151.806 |
| ΟΡΙΛΙΝΑ | 0,8220 | 1,99 % | 0,0160 | 26.981 |
| ΠΕΙΡ | 7,2800 | 1,96 % | 0,1400 | 2.832.611 |
| ΕΚΤΕΡ | 2,2150 | 1,84 % | 0,0400 | 78.733 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5620 | 0,34 % | 0,0120 | 33.180.610 |
| ΕΤΕ | 12,0700 | -0,66 % | -0,0800 | 26.900.247 |
| ΕΥΡΩΒ | 3,2800 | -0,30 % | -0,0100 | 26.113.775 |
| MTLN | 47,1200 | -2,20 % | -1,0600 | 25.650.075 |
| ΠΕΙΡ | 7,2800 | 1,96 % | 0,1400 | 20.418.890 |
| ΜΠΕΛΑ | 29,1000 | -2,81 % | -0,8400 | 17.381.178 |
| BOCHGR | 7,9600 | 1,27 % | 0,1000 | 8.555.703 |
| ΟΠΑΠ | 19,8700 | -0,95 % | -0,1900 | 8.275.546 |
| ΔΕΗ | 14,0800 | 0,21 % | 0,0300 | 5.649.882 |
| ΟΤΕ | 16,2000 | -1,16 % | -0,1900 | 5.537.142 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5620 | 0,34 % | 9.327.668 | 33,18εκ. |
| ΕΥΡΩΒ | 3,2800 | -0,30 % | 7.962.839 | 26,11εκ. |
| ΠΕΙΡ | 7,2800 | 1,96 % | 2.832.611 | 20,42εκ. |
| ΕΤΕ | 12,0700 | -0,66 % | 2.219.991 | 26,90εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4665 | 0,32 % | 2.096.259 | 998,5χιλ. |
| ΦΒΜΕΖΖ | 0,0691 | -2,54 % | 1.833.954 | 127,6χιλ. |
| ΙΝΛΟΤ | 1,2760 | -0,31 % | 1.727.168 | 2,19εκ. |
| BOCHGR | 7,9600 | 1,27 % | 1.074.578 | 8,56εκ. |
| ΜΠΕΛΑ | 29,1000 | -2,81 % | 595.569 | 17,38εκ. |
| ΑΔΜΗΕ | 3,1200 | 0,16 % | 554.683 | 1,73εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,4800 | 0,41 % | 412.499 | 1,51 % |
| ΕΧΑΕ | 6,4300 | -1,08 % | 474.111 | 0,79 % |
| ΕΛΤΟΝ | 1,9300 | -7,66 % | 193.923 | 0,73 % |
| ΚΑΙΡΟΜΕΖ | 0,4665 | 0,32 % | 2.096.259 | 0,68 % |
| ΙΝΤΚΑ | 3,5300 | 2,92 % | 483.664 | 0,58 % |
| ΦΑΙΣ | 3,4400 | -5,36 % | 253.012 | 0,55 % |
| ΚΥΡΙΟ | 1,9500 | 0,00 % | 38.907 | 0,51 % |
| EIS | 1,2800 | -0,62 % | 71.282 | 0,46 % |
| ΜΠΕΛΑ | 29,1000 | -2,81 % | 595.569 | 0,44 % |
| ΑΛΦΑ | 3,5620 | 0,34 % | 9.327.668 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4665 | 0,32 % | 2.096.259 | 8,17 % |
| ΒΟΣΥΣ | 2,6200 | 0,77 % | 3.500 | 7,69 % |
| ΕΛΤΟΝ | 1,9300 | -7,66 % | 193.923 | 7,66 % |
| ΦΑΙΣ | 3,4400 | -5,36 % | 253.012 | 7,57 % |
| ΒΙΟΚΑ | 1,9300 | -3,50 % | 48.659 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,6850 | 0,74 % | 26.005 | 7,35 % |
| ΚΟΡΔΕ | 0,4800 | -1,23 % | 8.767 | 7,20 % |
| ΙΑΤΡ | 2,0800 | -2,35 % | 11.233 | 7,04 % |
| ΠΡΔ | 0,4700 | -5,24 % | 90.851 | 6,05 % |
| ΕΥΑΠΣ | 3,7700 | -0,79 % | 29.050 | 5,79 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|