Συνεχης ενημερωση

ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)

28,6000 €

-0,1000 (-0,35%)

Άνοιγμα 28,5600
Υψηλό 28,8800
Χαμηλό 28,1800

Όγκος 103.967
Τζίρος 2.969.151 €
Πράξεις 997

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
28,6000	15	17:15:43
28,6000	5	17:11:31
28,6000	200	17:10:21
28,6000	500	17:09:43
28,6000	7	17:09:43
28,6000	133	17:09:43
28,6000	60	17:09:43
28,6000	58	17:09:43
28,6000	133	17:09:43
28,6000	133	17:09:43
28,6000	56	17:09:43
28,6000	44	17:09:43
28,6000	133	17:09:43
28,6000	33	17:09:43
28,6000	33	17:09:43
28,6000	133	17:09:43
28,6000	78	17:09:43
28,6000	76	17:09:43
28,6000	160	17:09:43
28,6000	129	17:09:43
28,6000	94	17:09:43
28,6000	156	17:09:43
28,6000	241	17:09:43
28,6000	101	17:09:43
28,6000	97	17:09:43
28,6000	256	17:09:43
28,6000	163	17:09:43
28,6000	1.378	17:09:43
28,6000	32	17:09:43
28,6000	32	17:09:43
28,6000	16	17:09:43
28,6000	154	17:09:43
28,6000	93	17:09:43
28,6000	7	17:09:43
28,6000	218	17:09:43
28,6000	275	17:09:43
28,6000	4.386	17:09:43
28,6000	25	17:09:43
28,6000	20	17:09:43
28,6000	254	17:09:43
28,6000	84	17:09:43
28,6000	96	17:09:43
28,6000	92	17:09:43
28,6000	71	17:09:43
28,6000	26	17:09:43
28,6000	17	17:09:43
28,6000	716	17:09:43
28,6000	326	17:09:43
28,6000	357	17:09:43
28,6000	441	17:09:43
28,6000	5	17:09:43
28,6000	59	17:09:43
28,6000	526	17:09:43
28,6000	289	17:09:43
28,6000	430	17:09:43
28,6000	434	17:09:43
28,6000	151	17:09:43
28,6000	190	17:09:43
28,6000	4	17:09:43
28,6000	39	17:09:43
28,6000	274	17:09:43
28,6000	424	17:09:43
28,6000	62	17:09:43
28,6000	63	17:09:43
28,6000	67	17:09:43
28,6000	13	17:09:43
28,6000	5	17:09:43
28,6000	200	17:00:07
28,6000	16	17:00:07
28,6600	103	16:59:35
28,6600	2	16:59:35
28,6600	8	16:58:18
28,6600	9	16:58:14
28,6600	25	16:57:53
28,6000	93	16:57:05
28,6000	1	16:57:05
28,6000	41	16:57:05
28,6000	99	16:57:05
28,6000	5	16:56:48
28,6000	10	16:56:36
28,5600	169	16:55:58
28,6000	6	16:55:29
28,6000	190	16:55:29
28,6000	416	16:55:29
28,5600	97	16:54:57
28,6000	84	16:54:41
28,6000	5	16:53:59
28,6000	73	16:53:59
28,6200	33	16:52:48
28,6400	1	16:52:16
28,6400	53	16:51:07
28,6400	43	16:48:58
28,7000	9	16:48:28
28,6800	91	16:48:23
28,6800	157	16:48:23
28,7000	75	16:48:23
28,7000	16	16:48:23
28,7000	106	16:48:23
28,7000	55	16:48:23
28,7000	5	16:48:20
28,7000	11	16:48:10
28,7000	5	16:48:10
28,7200	95	16:47:47
28,7200	155	16:45:33
28,7200	19	16:45:33
28,7200	2	16:45:32
28,7400	5	16:43:24
28,7400	6	16:43:24
28,7400	4	16:43:24
28,7400	1	16:43:24
28,7400	49	16:43:24
28,7400	50	16:43:12
28,7600	123	16:42:53
28,7400	150	16:42:37
28,7600	20	16:42:11
28,7600	130	16:42:11
28,7600	6	16:41:58
28,7600	50	16:41:50
28,7400	4	16:41:47
28,7400	74	16:41:47
28,7400	22	16:41:47
28,7400	93	16:41:47
28,7400	146	16:41:47
28,7400	157	16:41:47
28,7400	330	16:41:47
28,7400	159	16:41:47
28,7400	17	16:41:47
28,7400	598	16:41:47
28,7800	6	16:37:41
28,7800	165	16:37:41
28,7800	76	16:37:41
28,7800	76	16:37:41
28,7800	177	16:37:41
28,7600	74	16:36:32
28,7600	74	16:36:32
28,7600	159	16:36:32
28,7600	112	16:36:32
28,7600	81	16:36:32
28,7800	4	16:35:08
28,7800	43	16:35:08
28,7800	77	16:35:08
28,7800	74	16:34:31
28,7800	20	16:34:20
28,7800	329	16:34:08
28,7800	250	16:34:08
28,7800	50	16:34:08
28,7800	41	16:34:08
28,7800	2	16:34:08
28,7800	349	16:34:06
28,7800	5	16:33:38
28,7800	131	16:33:35
28,7800	5	16:33:18
28,7800	20	16:32:41
28,7800	5	16:31:44
28,7800	56	16:31:44
28,7800	13	16:31:44
28,7800	87	16:31:05
28,7800	101	16:31:05
28,7800	101	16:31:05
28,7800	100	16:31:05
28,7800	53	16:31:05
28,7800	176	16:31:05
28,7800	35	16:31:05
28,7400	13	16:30:45
28,7400	30	16:30:45
28,7400	10	16:26:26
28,7400	1	16:25:01
28,7400	29	16:25:00
28,7400	82	16:25:00
28,7400	16	16:24:59
28,7400	27	16:24:59
28,7800	189	16:20:00
28,7800	56	16:20:00
28,7800	172	16:20:00
28,7800	83	16:20:00
28,7600	66	16:19:14
28,7600	203	16:19:14
28,7800	125	16:15:46
28,7800	33	16:15:46
28,7800	102	16:15:03
28,7800	25	16:15:03
28,7800	75	16:15:03
28,8000	158	16:08:38
28,8000	172	16:08:38
28,8000	170	16:08:38
28,7800	38	16:07:30
28,7800	71	16:07:30
28,7800	16	16:07:30
28,8000	91	16:07:23
28,8000	25	16:07:23
28,8000	125	16:07:11
28,8200	2	16:07:08
28,8200	110	16:07:08
28,8200	2	16:07:08
28,8200	20	16:07:08
28,8200	132	16:07:08
28,8200	131	16:07:08
28,8200	12	16:07:08
28,8200	100	16:07:08
28,8400	74	16:05:49
28,8400	200	16:03:08
28,8600	39	16:01:53
28,8600	35	16:01:53
28,8200	3	15:58:31
28,8600	22	15:51:12
28,8600	37	15:51:12
28,8600	81	15:51:12
28,8600	60	15:51:12
28,8200	31	15:49:08
28,8200	113	15:49:08
28,8200	82	15:49:08
28,8200	30	15:48:45
28,8200	50	15:48:04
28,8800	69	15:48:04
28,8400	27	15:46:27
28,8400	6	15:46:08
28,8400	5	15:46:08
28,8400	34	15:45:41
28,8400	3	15:45:41
28,8400	3	15:45:41
28,8400	20	15:45:40
28,8400	14	15:45:40
28,8400	57	15:45:40
28,8400	55	15:45:40
28,8400	16	15:45:40
28,8400	14	15:45:40
28,8400	2	15:45:40
28,8400	4	15:45:40
28,8400	12	15:45:39
28,8400	8	15:45:39
28,8400	7	15:45:39
28,8400	11	15:45:39
28,8400	3	15:45:39
28,8400	13	15:45:39
28,8400	73	15:45:24
28,8400	35	15:45:23
28,8400	130	15:45:23
28,8400	85	15:45:23
28,8800	241	15:42:48
28,8800	1.000	15:42:48
28,8800	50	15:42:48
28,8800	100	15:42:48
28,8600	171	15:42:47
28,8600	66	15:42:47
28,8600	164	15:42:47
28,8600	177	15:42:47
28,8600	94	15:42:47
28,8600	55	15:42:47
28,8600	195	15:42:47
28,8600	100	15:42:47
28,8400	191	15:42:47
28,8400	426	15:42:47
28,8200	149	15:42:47
28,8200	159	15:42:27
28,8400	74	15:41:46
28,8200	2	15:41:24
28,8200	108	15:41:24
28,8200	54	15:41:24
28,8200	15	15:41:24
28,8200	85	15:41:24
28,8200	159	15:41:24
28,8200	6	15:41:24
28,8200	244	15:41:24
28,8000	99	15:40:52
28,8000	100	15:40:52
28,8200	5	15:36:05
28,8200	1	15:35:10
28,8200	11	15:34:56
28,8200	119	15:34:56
28,8200	171	15:34:56
28,8200	10	15:34:56
28,8200	100	15:34:21
28,8400	95	15:34:20
28,8200	66	15:34:20
28,8200	45	15:34:20
28,8200	55	15:34:20
28,8200	64	15:30:17
28,8200	149	15:30:17
28,8200	113	15:30:17
28,8200	70	15:30:17
28,8200	18	15:30:17
28,8200	150	15:30:17
28,8000	35	15:27:15
28,8000	9	15:27:15
28,8000	200	15:27:15
28,8000	50	15:27:15
28,8000	14	15:27:15
28,8000	94	15:27:15
28,7600	49	15:26:40
28,7600	94	15:26:40
28,7600	113	15:26:40
28,7600	135	15:26:40
28,7800	83	15:24:48
28,7800	126	15:24:48
28,7800	300	15:24:39
28,7800	74	15:21:06
28,7600	180	15:19:35
28,7600	79	15:19:35
28,7600	202	15:19:35
28,7400	10	15:17:24
28,7600	74	15:15:04
28,7600	245	15:13:32
28,7600	5	15:13:32
28,7600	50	15:13:32
28,7400	7	15:12:24
28,7400	156	15:12:24
28,7400	74	15:11:40
28,7400	10	15:08:44
28,7400	10	15:08:43
28,7000	60	15:07:08
28,7000	135	15:07:08
28,7000	33	15:07:08
28,7000	48	15:07:08
28,7000	34	15:07:08
28,7000	77	15:07:07
28,7000	162	15:07:07
28,7000	113	15:07:07
28,7000	72	15:07:07
28,7000	162	15:07:07
28,7000	17	15:07:07
28,7000	273	15:07:07
28,7000	124	15:07:07
28,7400	10	15:07:01
28,7400	35	15:07:01
28,7400	35	15:07:01
28,7600	230	15:06:15
28,7600	5	15:06:15
28,7400	125	15:06:15
28,7400	40	15:06:15
28,7000	121	15:06:08
28,7200	50	15:05:58
28,7000	108	15:05:28
28,6800	34	15:05:13
28,7000	892	15:05:13
28,7000	300	15:05:13
28,7000	20	15:05:13
28,6800	500	15:05:13
28,6800	10	15:05:13
28,6600	288	15:05:13
28,6600	186	15:05:13
28,6600	300	15:05:13
28,6400	76	15:03:53
28,6400	174	15:03:41
28,6400	50	15:03:34
28,6400	276	15:03:34
28,6400	224	15:03:18
28,6200	2	15:02:48
28,6200	113	15:02:48
28,6200	135	15:02:48
28,6000	61	15:02:48
28,6000	33	15:02:48
28,6000	150	15:02:48
28,6000	85	15:02:48
28,6000	800	15:02:48
28,6000	200	15:02:48
28,6000	75	15:02:48
28,6000	64	14:59:55
28,6000	74	14:59:30
28,5800	100	14:50:19
28,5800	88	14:50:19
28,5800	12	14:50:18
28,5800	5	14:50:18
28,5800	83	14:50:18
28,5800	68	14:50:12
28,5800	32	14:50:12
28,5800	69	14:48:05
28,5800	100	14:48:05
28,5600	1	14:47:29
28,5600	1	14:47:29
28,5600	98	14:47:29
28,5600	1	14:47:29
28,5600	7	14:47:29
28,5600	65	14:47:11
28,5400	84	14:46:44
28,5400	16	14:46:44
28,5600	43	14:45:31
28,5600	65	14:44:51
28,5600	1	14:44:51
28,5400	34	14:40:48
28,5400	66	14:40:48
28,5400	296	14:40:47
28,5400	100	14:40:47
28,5400	411	14:37:31
28,5600	21	14:36:49
28,5600	78	14:36:49
28,5400	150	14:36:48
28,5400	101	14:36:48
28,5400	82	14:36:48
28,5400	200	14:36:48
28,5200	125	14:35:35
28,5200	8	14:34:38
28,5200	88	14:34:38
28,5200	10	14:34:38
28,5200	110	14:34:38
28,5200	10	14:34:38
28,5200	111	14:33:00
28,5200	50	14:33:00
28,5200	72	14:29:51
28,5200	65	14:26:31
28,5000	64	14:25:23
28,5200	208	14:25:23
28,5000	222	14:25:23
28,5000	192	14:25:23
28,5000	100	14:25:23
28,5000	99	14:25:23
28,5000	29	14:25:23
28,5000	66	14:23:09
28,5000	180	14:23:09
28,5000	480	14:23:09
28,5000	103	14:23:09
28,5000	16	14:23:09
28,4800	155	14:23:09
28,4600	83	14:23:00
28,4600	89	14:23:00
28,4600	224	14:23:00
28,4600	11	14:23:00
28,4600	100	14:23:00
28,4600	117	14:23:00
28,4600	169	14:19:46
28,4600	8	14:19:46
28,4600	1	14:19:46
28,4600	9	14:19:46
28,4600	2	14:15:52
28,4600	115	14:15:52
28,4600	135	14:15:52
28,4600	127	14:15:52
28,4600	226	14:15:52
28,4600	162	14:15:52
28,4600	161	14:15:52
28,4600	124	14:15:52
28,4600	116	14:15:52
28,4600	32	14:15:52
28,5000	76	14:14:54
28,5000	98	14:14:54
28,5000	95	14:14:54
28,5000	231	14:14:54
28,5000	269	14:14:44
28,5000	180	14:14:44
28,5000	200	14:14:44
28,5000	250	14:14:44
28,5000	122	14:14:44
28,5000	300	14:14:44
28,5000	79	14:14:44
28,4600	200	14:14:44
28,4400	22	14:12:11
28,4400	53	14:12:11
28,4400	28	14:12:11
28,4400	65	14:11:08
28,4400	121	14:08:35
28,4400	50	14:08:35
28,4400	102	14:08:35
28,4400	100	14:08:35
28,4400	104	14:08:34
28,4400	109	14:08:34
28,4400	35	14:08:34
28,4400	77	14:05:28
28,4400	95	14:05:28
28,4400	715	14:05:28
28,4200	100	14:05:28
28,4200	90	14:05:28
28,4200	9	14:04:39
28,4000	5	14:03:30
28,4000	175	14:01:29
28,4000	64	14:01:29
28,4000	800	14:01:29
28,4000	158	14:01:29
28,4000	150	14:01:29
28,3600	100	13:59:16
28,3600	100	13:59:16
28,3600	30	13:59:16
28,3000	100	13:59:15
28,3000	100	13:59:15
28,3000	165	13:59:15
28,3000	60	13:59:15
28,3000	75	13:59:15
28,3000	94	13:59:15
28,3000	57	13:59:15
28,3000	43	13:59:15
28,3000	17	13:59:15
28,3000	8	13:59:15
28,3000	200	13:59:15
28,3000	200	13:59:15
28,3000	50	13:59:15
28,3000	100	13:59:15
28,3000	49	13:59:15
28,3000	8	13:59:15
28,3000	117	13:59:15
28,3000	49	13:59:15
28,3000	47	13:59:15
28,3000	70	13:59:15
28,3000	1.522	13:59:15
28,3000	201	13:59:15
28,3000	13	13:59:15
28,3000	17	13:59:15
28,3000	2	13:59:15
28,3000	11	13:59:15
28,3000	12	13:59:15
28,3000	1	13:59:15
28,3000	48	13:59:15
28,3000	85	13:59:15
28,3000	6	13:59:15
28,3000	66	13:59:15
28,3000	83	13:59:15
28,3000	10	13:59:15
28,3600	30	13:44:02
28,3600	111	13:44:02
28,3600	123	13:44:02
28,3600	5	13:44:02
28,4400	70	13:32:36
28,4000	30	13:32:31
28,4000	23	13:27:22
28,4000	35	13:27:22
28,4000	210	13:27:22
28,4000	514	13:27:22
28,4000	10	13:27:22
28,4000	175	13:27:22
28,3800	33	13:27:22
28,4000	7	13:25:15
28,3200	6	13:24:06
28,3200	128	13:24:06
28,3400	107	13:22:18
28,3400	83	13:22:18
28,3400	8	13:22:18
28,3400	30	13:22:18
28,3400	143	13:21:31
28,3000	69	13:21:30
28,3200	38	13:21:30
28,3000	91	13:21:30
28,3000	11	13:21:30
28,3000	90	13:21:30
28,3000	44	13:21:30
28,3000	139	13:21:30
28,3000	16	13:21:30
28,3000	157	13:21:30
28,3000	226	13:21:30
28,3000	1	13:18:54
28,3200	78	13:15:25
28,3200	5	13:15:25
28,3400	129	13:14:25
28,3400	112	13:14:25
28,3400	121	13:14:25
28,3400	116	13:14:25
28,3400	162	13:14:25
28,3400	113	13:14:25
28,3400	17	13:14:25
28,3400	115	13:14:25
28,3400	142	13:14:25
28,3400	1	13:06:07
28,3400	1	13:06:07
28,3400	96	13:06:07
28,3400	100	13:06:07
28,3000	111	13:03:34
28,3000	1.203	13:03:34
28,3000	100	13:03:29
28,3000	129	13:02:49
28,3000	150	13:02:49
28,3000	41	13:02:49
28,3200	266	13:02:49
28,3200	151	13:02:49
28,3200	137	13:02:49
28,3200	120	13:02:49
28,3200	101	13:02:49
28,3200	102	13:02:49
28,3400	2	12:58:28
28,3400	169	12:58:28
28,3200	66	12:58:27
28,3200	1	12:58:27
28,3200	17	12:58:27
28,3200	15	12:58:27
28,3200	33	12:58:27
28,3200	33	12:58:27
28,3200	198	12:58:27
28,3200	44	12:58:27
28,3200	823	12:58:27
28,3200	100	12:58:27
28,3000	139	12:55:49
28,3000	144	12:55:49
28,3000	145	12:55:49
28,2200	21	12:53:58
28,2200	139	12:53:58
28,2200	79	12:53:58
28,2400	117	12:53:58
28,2400	144	12:53:58
28,2600	111	12:51:34
28,2600	123	12:42:56
28,2600	94	12:42:56
28,2400	142	12:42:07
28,2600	5	12:42:02
28,2400	173	12:41:56
28,2400	29	12:41:56
28,2400	176	12:40:56
28,2400	187	12:40:56
28,1800	32	12:40:53
28,2000	34	12:40:53
28,2200	173	12:40:53
28,2200	38	12:40:53
28,2200	50	12:40:53
28,2400	173	12:40:43
28,3000	5	12:40:32
28,3000	64	12:40:17
28,3000	34	12:40:10
28,3000	23	12:40:10
28,3000	100	12:40:10
28,3000	20	12:40:10
28,3000	1	12:40:10
28,3200	5	12:39:44
28,3200	162	12:39:07
28,3200	220	12:39:07
28,3200	190	12:39:07
28,3200	133	12:36:41
28,3200	118	12:36:41
28,3200	125	12:36:41
28,3200	124	12:36:41
28,3200	313	12:34:54
28,3200	124	12:34:54
28,3200	130	12:34:54
28,3200	147	12:34:54
28,3200	151	12:34:54
28,3600	129	12:33:30
28,3600	45	12:33:29
28,3400	51	12:33:29
28,3400	145	12:33:29
28,3200	188	12:33:29
28,3200	177	12:33:29
28,3200	334	12:33:29
28,3200	200	12:33:26
28,3200	406	12:33:15
28,3200	10	12:33:15
28,3400	50	12:33:15
28,3600	14	12:32:17
28,4000	115	12:29:28
28,4000	20	12:29:28
28,4200	176	12:29:27
28,4200	76	12:29:27
28,4400	118	12:29:09
28,4400	6	12:29:09
28,4400	4	12:29:09
28,4400	10	12:29:09
28,4400	185	12:29:04
28,4400	48	12:29:04
28,4400	77	12:29:04
28,4400	65	12:29:04
28,4400	69	12:29:04
28,4400	95	12:29:04
28,4400	87	12:29:04
28,4400	10	12:29:04
28,4400	200	12:28:59
28,4400	50	12:27:48
28,4400	100	12:27:05
28,4800	132	12:25:31
28,4800	18	12:25:31
28,5000	161	12:25:21
28,5000	164	12:25:21
28,5000	96	12:25:21
28,5200	1	12:24:37
28,5200	105	12:24:37
28,5400	1	12:22:30
28,5400	71	12:21:55
28,5400	29	12:21:55
28,5400	1	12:21:30
28,5400	79	12:21:28
28,5400	29	12:21:28
28,5400	14	12:20:58
28,5200	1	12:20:14
28,5200	1	12:20:12
28,5200	2	12:20:11
28,5200	4	12:20:11
28,5200	7	12:20:09
28,5400	160	12:20:09
28,5400	160	12:20:09
28,5400	79	12:20:09
28,5400	15	12:20:09
28,5400	114	12:20:09
28,5400	133	12:20:09
28,5600	6	12:19:58
28,5600	8	12:19:58
28,5600	31	12:19:56
28,5600	62	12:19:55
28,5600	73	12:19:55
28,5600	66	12:19:55
28,5600	35	12:19:28
28,5400	1	12:17:34
28,5400	24	12:17:31
28,5400	70	12:17:27
28,5400	95	12:17:27
28,5400	5	12:17:27
28,5400	301	12:17:27
28,5400	122	12:17:27
28,5400	77	12:16:40
28,5400	11	12:16:40
28,5200	1	12:16:40
28,5200	97	12:16:40
28,5200	1	12:16:40
28,5200	2	12:16:40
28,5200	177	12:16:40
28,5200	114	12:16:40
28,5200	68	12:16:40
28,5000	1	12:14:11
28,5000	99	12:14:11
28,5000	104	12:12:18
28,5000	109	12:12:18
28,5000	103	12:12:17
28,5000	107	12:12:17
28,5000	100	12:12:17
28,5000	190	12:12:17
28,4600	20	12:12:04
28,4600	80	12:12:04
28,4600	30	12:10:17
28,4800	30	12:06:47
28,4800	75	12:06:47
28,4800	97	12:06:47
28,4600	3	12:05:32
28,4600	33	12:05:32
28,4600	111	12:05:32
28,4600	192	12:05:32
28,4600	171	12:05:32
28,4400	77	12:01:09
28,4400	123	12:01:09
28,4600	132	11:59:47
28,4600	5	11:59:47
28,4600	177	11:59:17
28,4600	1	11:59:17
28,4600	21	11:58:42
28,4600	69	11:58:42
28,4600	174	11:58:42
28,4600	1	11:58:41
28,4600	35	11:58:41
28,4600	35	11:58:41
28,4600	114	11:58:41
28,4600	109	11:58:41
28,4600	192	11:58:41
28,4600	180	11:58:41
28,4600	834	11:58:41
28,4000	116	11:55:29
28,4000	50	11:55:29
28,4000	117	11:55:16
28,4000	19	11:55:16
28,4000	131	11:55:16
28,4000	234	11:55:16
28,4000	152	11:55:16
28,4000	1	11:55:16
28,4000	30	11:55:16
28,4000	100	11:55:16
28,4000	483	11:55:16
28,4000	17	11:53:17
28,4200	83	11:53:17
28,4400	195	11:51:57
28,4400	7	11:50:56
28,4400	163	11:50:56
28,4600	116	11:50:38
28,4600	50	11:50:38
28,4400	10	11:47:29
28,4400	3	11:47:28
28,4400	2	11:47:28
28,4400	5	11:47:28
28,4600	10	11:47:28
28,4800	102	11:47:27
28,4800	60	11:46:44
28,4800	10	11:46:44
28,5000	34	11:46:42
28,5000	365	11:46:42
28,4800	150	11:46:41
28,4800	100	11:46:41
28,5000	35	11:46:37
28,5000	95	11:46:29
28,5000	1	11:46:29
28,5000	1	11:46:29
28,5000	132	11:46:29
28,5000	8	11:46:29
28,5000	202	11:46:29
28,5000	40	11:46:29
28,5000	198	11:46:21
28,5000	10	11:46:21
28,5000	133	11:46:21
28,5000	1	11:46:21
28,5000	132	11:46:21
28,5000	68	11:46:21
28,5200	50	11:41:51
28,5000	15	11:38:17
28,5200	1	11:37:17
28,5200	48	11:37:17
28,5200	73	11:37:17
28,5200	72	11:37:17
28,5200	128	11:37:17
28,5400	450	11:36:04
28,5400	118	11:36:04
28,5400	50	11:36:04
28,5400	50	11:36:04
28,5400	109	11:36:04
28,5400	212	11:36:04
28,5400	20	11:33:42
28,5600	100	11:33:32
28,5400	30	11:32:55
28,5600	10	11:31:22
28,5400	41	11:31:06
28,5400	159	11:31:06
28,5600	252	11:29:07
28,5600	102	11:29:07
28,5800	30	11:27:46
28,5600	10	11:25:32
28,5600	10	11:25:30
28,5600	10	11:25:30
28,5600	10	11:25:24
28,6000	40	11:22:16
28,6000	247	11:20:59
28,5800	10	11:20:59
28,5800	102	11:20:59
28,5800	184	11:20:59
28,5600	10	11:20:59
28,5600	147	11:20:59
28,5400	10	11:19:33
28,5400	10	11:19:32
28,5400	10	11:19:32
28,5400	11	11:18:14
28,5400	83	11:18:14
28,5400	159	11:18:14
28,5600	10	11:16:00
28,5600	10	11:12:19
28,5800	27	11:10:58
28,5800	47	11:10:58
28,5600	42	11:10:58
28,5800	58	11:10:58
28,5800	78	11:10:58
28,5800	10	11:10:58
28,5800	14	11:10:58
28,5800	95	11:10:58
28,5800	20	11:10:58
28,5800	163	11:10:58
28,5800	56	11:10:58
28,5800	127	11:10:58
28,5800	115	11:10:58
28,5800	42	11:10:58
28,5800	16	11:10:58
28,5800	125	11:10:58
28,5800	17	11:10:58
28,5800	107	11:04:01
28,5800	112	11:04:01
28,5800	1	11:04:01
28,6000	40	11:03:21
28,6000	200	11:03:21
28,6000	23	11:03:21
28,5800	5	11:03:21
28,5800	103	11:03:21
28,5800	21	11:03:21
28,5800	80	11:02:03
28,5800	10	11:02:03
28,5800	128	11:01:53
28,5800	113	11:01:07
28,5800	95	11:01:07
28,5800	42	11:01:07
28,5800	58	11:00:48
28,5800	18	11:00:48
28,5800	3	11:00:18
28,5800	2	11:00:18
28,5800	10	11:00:18
28,5800	1	11:00:12
28,5800	59	11:00:02
28,5600	100	10:59:41
28,5600	94	10:59:37
28,5600	89	10:59:37
28,5600	93	10:59:37
28,5400	25	10:59:27
28,5600	52	10:59:27
28,5600	66	10:59:20
28,5600	35	10:59:20
28,5600	56	10:59:15
28,5600	108	10:59:15
28,5600	109	10:59:15
28,5600	51	10:59:15
28,5600	57	10:58:57
28,5600	100	10:58:57
28,5600	93	10:58:57
28,5200	100	10:55:37
28,5200	16	10:52:43
28,5200	200	10:52:22
28,5200	44	10:52:11
28,5200	34	10:51:44
28,5200	26	10:51:44
28,5200	200	10:51:00
28,5200	4	10:51:00
28,5200	10	10:50:42
28,5800	124	10:49:33
28,5800	111	10:49:33
28,6000	160	10:49:06
28,5800	30	10:48:43
28,5800	71	10:48:34
28,6000	139	10:48:34
28,6000	78	10:48:34
28,6000	14	10:48:34
28,6200	60	10:48:34
28,6200	111	10:48:34
28,6200	84	10:48:34
28,6200	130	10:48:34
28,6200	201	10:48:34
28,6400	2	10:47:17
28,6400	108	10:47:17
28,6400	92	10:47:17
28,6200	1	10:46:26
28,6200	49	10:46:25
28,6000	10	10:46:06
28,6000	10	10:45:46
28,6600	2	10:45:34
28,6000	44	10:45:13
28,6200	120	10:45:13
28,6200	36	10:45:13
28,6200	78	10:43:35
28,6200	13	10:41:47
28,6200	59	10:41:47
28,6200	62	10:40:48
28,6200	127	10:40:48
28,6200	135	10:40:48
28,6200	15	10:40:48
28,6200	161	10:40:48
28,6200	65	10:40:18
28,6000	28	10:35:44
28,6000	33	10:35:44
28,6000	33	10:35:44
28,6000	39	10:35:44
28,6000	1	10:35:44
28,6000	107	10:35:44
28,7000	80	10:35:44
28,7000	500	10:35:44
28,7000	40	10:35:44
28,6800	500	10:35:44
28,6800	100	10:35:44
28,6400	153	10:35:44
28,6200	107	10:35:44
28,6200	108	10:35:44
28,6000	120	10:35:44
28,6000	92	10:35:44
28,6000	200	10:35:44
28,5800	69	10:33:53
28,5800	62	10:33:53
28,5800	38	10:33:53
28,5600	52	10:32:46
28,5600	48	10:32:46
28,5800	307	10:32:37
28,7200	14	10:32:37
28,7000	500	10:32:37
28,7000	420	10:32:37
28,7000	300	10:32:37
28,7000	100	10:32:37
28,7000	85	10:32:37
28,6200	144	10:32:37
28,6000	131	10:32:37
28,5600	53	10:32:37
28,5600	112	10:32:37
28,5600	176	10:32:37
28,5600	1	10:32:37
28,6800	450	10:32:37
28,6400	100	10:32:37
28,6400	102	10:32:37
28,6200	91	10:32:37
28,6200	200	10:32:37
28,6000	103	10:32:37
28,6000	92	10:32:37
28,5800	65	10:32:37
28,5800	103	10:32:37
28,5600	29	10:32:14
28,5600	81	10:32:14
28,5600	1	10:32:14
28,5600	36	10:32:14
28,5600	10	10:32:14
28,5600	100	10:32:14
28,5600	182	10:32:14
28,5600	73	10:32:14
28,5600	273	10:32:14
28,5600	12	10:32:14
28,5800	10	10:29:17
28,5800	125	10:29:17
28,5600	80	10:29:16
28,5600	8	10:29:16
28,5600	117	10:29:16
28,5600	80	10:29:16
28,5600	103	10:29:16
28,5600	23	10:29:16
28,5600	7	10:29:16
28,5600	129	10:29:16
28,5600	141	10:29:16
28,5600	105	10:29:16
28,5600	1	10:29:16
28,5600	2	10:29:16
28,5600	6	10:29:16
28,5600	7	10:29:16
28,5600	6	10:29:16
28,5600	4	10:29:16
28,5600	31	10:29:16
28,5600	148	10:29:16
28,5600	4	10:29:16
28,5600	2	10:29:16
28,5600	7	10:29:16
28,5600	4	10:29:16
28,5600	2	10:29:16
28,5600	2	10:29:16
28,5600	11	10:29:16
28,5600	5	10:29:16

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%