Συνεχης ενημερωση

Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)

18,3000 €

0,1000 (0,55%)

Άνοιγμα 18,3000
Υψηλό 18,4100
Χαμηλό 18,2000

Όγκος 266.994
Τζίρος 4.887.284 €
Πράξεις 1.362

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
18,3000	65	17:17:42
18,3000	250	17:17:41
18,3000	185	17:17:41
18,3000	5	17:14:31
18,3000	300	17:12:38
18,3000	10	17:11:23
18,3000	3.003	17:10:46
18,3000	992	17:10:40
18,3000	5	17:10:40
18,3000	102	17:10:40
18,3000	398	17:10:40
18,3000	2.602	17:10:40
18,3000	550	17:10:40
18,3000	5	17:10:40
18,3000	418	17:10:40
18,3000	50	17:10:40
18,3000	371	17:10:40
18,3000	505	17:10:40
18,3000	358	17:10:40
18,3000	370	17:10:40
18,3000	47	17:10:40
18,3000	166	17:10:40
18,3000	171	17:10:40
18,3000	5	17:10:40
18,3000	330	17:10:40
18,3000	203	17:10:40
18,3000	209	17:10:40
18,3000	2.725	17:10:40
18,3000	5.952	17:10:40
18,3000	999	17:10:40
18,3000	118	17:10:40
18,3000	8.571	17:10:40
18,3000	500	17:10:40
18,3000	73	17:10:40
18,3000	73	17:10:40
18,3000	219	17:10:40
18,3000	1.926	17:10:40
18,3000	1.842	17:10:40
18,3000	354	17:10:40
18,3000	95	17:10:40
18,3000	423	17:10:40
18,3000	44	17:10:40
18,3000	337	17:10:40
18,3000	196	17:10:40
18,3000	147	17:10:40
18,3000	112	17:10:40
18,3000	992	17:10:40
18,3000	352	17:10:40
18,3000	364	17:10:40
18,3000	628	17:10:40
18,3000	445	17:10:40
18,3000	4.633	17:10:40
18,3000	153	17:10:40
18,3000	231	17:10:40
18,3000	840	17:10:40
18,3000	188	17:10:40
18,3000	630	17:10:40
18,3000	2.902	17:10:40
18,3000	8.546	17:10:40
18,3000	1.172	17:10:40
18,3000	2.612	17:10:40
18,3000	4.671	17:10:40
18,3000	69	17:10:40
18,3000	2.298	17:10:40
18,3000	918	17:10:40
18,3000	3.054	17:10:40
18,3000	722	17:10:40
18,3000	285	17:10:40
18,3000	52	17:10:40
18,3000	1	17:10:40
18,3000	239	17:10:40
18,3000	261	17:10:40
18,3000	500	17:10:40
18,3000	491	17:10:40
18,3000	500	17:10:40
18,3000	618	17:10:40
18,3000	300	17:10:40
18,3000	199	17:10:40
18,3000	100	17:10:40
18,3000	400	17:10:40
18,3000	1.086	17:10:40
18,3000	797	17:10:40
18,3000	161	17:10:40
18,3000	52	17:10:40
18,3000	155	17:10:40
18,3000	133	17:10:40
18,3000	118	17:10:40
18,3000	413	17:10:40
18,3000	752	17:10:40
18,3000	55	17:10:40
18,3000	20	17:10:40
18,3700	190	16:59:33
18,3600	160	16:59:33
18,3600	106	16:59:25
18,3600	139	16:59:25
18,3500	100	16:59:21
18,3400	250	16:59:12
18,3400	8	16:58:32
18,3400	242	16:58:32
18,3600	111	16:58:23
18,3500	200	16:57:50
18,3500	500	16:57:45
18,3500	28	16:56:24
18,3500	28	16:56:24
18,3500	146	16:56:24
18,3500	266	16:56:24
18,3500	250	16:56:24
18,3500	40	16:56:24
18,3500	200	16:55:57
18,3400	116	16:55:42
18,3400	25	16:54:28
18,3400	80	16:54:28
18,3400	65	16:54:28
18,3400	56	16:54:28
18,3400	129	16:54:28
18,3400	113	16:54:28
18,3300	146	16:54:02
18,3400	27	16:53:51
18,3300	10	16:53:21
18,3300	236	16:53:13
18,3300	241	16:53:13
18,3300	255	16:53:13
18,3300	107	16:53:13
18,3200	50	16:52:30
18,3200	42	16:52:22
18,3200	80	16:52:22
18,3200	420	16:52:19
18,3200	59	16:52:19
18,3200	36	16:51:45
18,3200	44	16:51:45
18,3200	24	16:51:12
18,3200	82	16:51:12
18,3200	164	16:51:12
18,3200	200	16:51:12
18,3200	121	16:51:12
18,3300	1	16:51:11
18,3300	68	16:51:11
18,3300	190	16:51:11
18,3300	246	16:51:11
18,3300	16	16:51:11
18,3300	196	16:50:43
18,3300	77	16:50:43
18,3300	500	16:50:43
18,3300	228	16:50:43
18,3400	237	16:50:42
18,3400	131	16:50:42
18,3400	210	16:50:42
18,3400	25	16:50:41
18,3400	250	16:50:24
18,3300	152	16:50:04
18,3300	98	16:50:04
18,3500	11	16:49:45
18,3500	40	16:48:32
18,3400	34	16:47:59
18,3400	301	16:47:59
18,3400	201	16:47:30
18,3400	54	16:47:29
18,3400	102	16:47:29
18,3400	144	16:47:29
18,3300	118	16:47:21
18,3300	62	16:47:21
18,3300	135	16:46:32
18,3300	197	16:46:07
18,3300	106	16:46:07
18,3300	107	16:44:32
18,3500	148	16:44:32
18,3500	116	16:44:32
18,3500	121	16:44:32
18,3500	83	16:44:32
18,3400	93	16:44:13
18,3200	391	16:44:12
18,3400	500	16:44:12
18,3400	300	16:44:12
18,3400	249	16:44:12
18,3400	500	16:44:12
18,3400	60	16:44:12
18,3600	11	16:41:59
18,3500	500	16:41:30
18,3500	228	16:41:19
18,3500	88	16:41:19
18,3400	20	16:41:19
18,3400	65	16:41:19
18,3400	88	16:41:19
18,3400	44	16:41:19
18,3400	32	16:41:19
18,3400	146	16:41:19
18,3500	33	16:41:19
18,3500	147	16:41:18
18,3500	310	16:41:18
18,3500	218	16:40:43
18,3500	173	16:40:43
18,3500	109	16:40:43
18,3400	145	16:40:17
18,3400	86	16:40:17
18,3400	71	16:40:17
18,3400	198	16:40:17
18,3400	2	16:40:14
18,3400	94	16:40:14
18,3400	242	16:40:14
18,3500	121	16:40:14
18,3500	266	16:40:14
18,3500	113	16:40:14
18,3400	107	16:39:52
18,3400	151	16:37:45
18,3500	4	16:37:45
18,3500	2	16:36:01
18,3500	162	16:36:01
18,3500	329	16:36:01
18,3500	381	16:36:01
18,3500	412	16:36:01
18,3500	279	16:36:01
18,3500	80	16:36:01
18,3600	189	16:35:59
18,3600	113	16:35:59
18,3600	10	16:35:59
18,3700	89	16:34:26
18,3700	69	16:34:26
18,3700	33	16:34:26
18,3700	32	16:34:26
18,3700	10	16:34:26
18,3700	251	16:34:26
18,3700	51	16:34:26
18,3600	23	16:34:26
18,3600	107	16:34:26
18,3600	113	16:34:26
18,3600	973	16:34:26
18,3500	157	16:34:01
18,3500	1	16:33:56
18,3500	30	16:33:56
18,3500	317	16:33:56
18,3500	74	16:33:56
18,3500	179	16:33:54
18,3500	206	16:33:54
18,3500	20	16:33:38
18,3500	569	16:33:38
18,3500	15	16:33:38
18,3400	42	16:33:30
18,3400	104	16:33:30
18,3500	143	16:33:30
18,3500	192	16:33:23
18,3600	527	16:33:23
18,3600	100	16:33:23
18,3600	71	16:33:23
18,3600	107	16:33:23
18,3400	277	16:32:22
18,3500	700	16:32:22
18,3400	105	16:29:21
18,3400	78	16:29:21
18,3400	130	16:29:21
18,3400	199	16:29:07
18,3400	73	16:29:07
18,3400	89	16:29:07
18,3400	266	16:28:52
18,3400	153	16:28:52
18,3400	229	16:28:50
18,3400	216	16:28:50
18,3400	500	16:28:50
18,3400	75	16:28:50
18,3400	181	16:28:50
18,3500	15	16:28:46
18,3400	231	16:28:45
18,3500	100	16:28:45
18,3500	500	16:28:34
18,3400	184	16:28:29
18,3400	183	16:28:14
18,3500	500	16:28:14
18,3400	33	16:27:59
18,3400	107	16:27:59
18,3400	56	16:27:45
18,3400	81	16:27:45
18,3400	132	16:27:31
18,3400	131	16:27:16
18,3400	65	16:27:02
18,3400	91	16:27:02
18,3400	161	16:26:47
18,3400	85	16:26:32
18,3400	77	16:26:32
18,3400	156	16:26:17
18,3400	29	16:26:01
18,3400	138	16:26:01
18,3400	70	16:25:46
18,3400	96	16:25:46
18,3400	164	16:25:30
18,3600	248	16:25:30
18,3400	98	16:25:20
18,3400	67	16:25:20
18,3400	5	16:24:59
18,3400	157	16:24:59
18,3400	167	16:24:39
18,3400	68	16:24:18
18,3400	103	16:24:18
18,3400	172	16:23:58
18,3400	64	16:23:37
18,3400	118	16:23:37
18,3400	179	16:23:16
18,3600	1	16:23:16
18,3400	111	16:23:12
18,3400	111	16:23:12
18,3500	100	16:22:51
18,3400	19	16:22:47
18,3400	254	16:22:47
18,3400	114	16:22:47
18,3400	179	16:22:44
18,3500	100	16:22:44
18,3400	205	16:22:38
18,3500	500	16:22:38
18,3400	2	16:22:32
18,3400	196	16:22:32
18,3500	500	16:22:31
18,3400	163	16:22:27
18,3400	24	16:22:27
18,3400	144	16:22:06
18,3400	56	16:22:06
18,3400	19	16:21:45
18,3400	198	16:21:45
18,3400	42	16:21:23
18,3400	186	16:21:23
18,3600	65	16:21:23
18,3500	68	16:21:10
18,3400	118	16:21:10
18,3500	68	16:21:10
18,3500	85	16:21:10
18,3600	206	16:21:10
18,3600	22	16:21:10
18,3600	168	16:21:10
18,3600	26	16:21:10
18,3600	118	16:21:10
18,3600	103	16:21:10
18,3600	257	16:21:10
18,3600	100	16:21:10
18,3400	48	16:20:51
18,3400	204	16:20:51
18,3400	134	16:20:26
18,3500	274	16:20:26
18,3500	18	16:20:26
18,3500	277	16:20:26
18,3500	188	16:20:26
18,3500	12	16:20:26
18,3500	251	16:20:26
18,3500	266	16:20:26
18,3500	239	16:20:26
18,3500	251	16:20:26
18,3500	181	16:20:26
18,3400	15	16:20:12
18,3400	53	16:20:12
18,3400	113	16:20:12
18,3400	37	16:19:37
18,3400	156	16:19:37
18,3400	203	16:19:01
18,3500	500	16:19:01
18,3400	141	16:18:27
18,3400	27	16:18:27
18,3400	6	16:17:49
18,3400	168	16:17:49
18,3400	5	16:17:08
18,3400	170	16:17:08
18,3400	228	16:16:46
18,3400	500	16:16:46
18,3400	147	16:16:46
18,3500	5	16:16:45
18,3500	98	16:16:45
18,3500	190	16:16:45
18,3500	414	16:16:45
18,3500	230	16:16:45
18,3400	125	16:16:43
18,3400	115	16:16:00
18,3400	19	16:14:57
18,3400	118	16:14:57
18,3400	50	16:14:57
18,3400	58	16:14:21
18,3400	76	16:14:21
18,3400	133	16:13:35
18,3400	122	16:12:49
18,3400	5	16:12:49
18,3400	40	16:12:34
18,3400	106	16:12:34
18,3400	139	16:11:48
18,3400	50	16:11:00
18,3400	91	16:11:00
18,3500	68	16:10:02
18,3500	69	16:10:02
18,3500	90	16:10:02
18,3500	118	16:10:02
18,3500	119	16:10:02
18,3500	36	16:10:02
18,3400	92	16:09:52
18,3400	132	16:09:52
18,3500	163	16:09:52
18,3500	274	16:09:52
18,3500	63	16:09:52
18,3400	231	16:09:34
18,3400	9	16:08:25
18,3400	204	16:08:25
18,3400	203	16:08:25
18,3400	190	16:08:12
18,3400	208	16:08:12
18,3400	15	16:08:12
18,3400	185	16:08:12
18,3400	134	16:07:06
18,3400	140	16:07:06
18,3400	126	16:07:05
18,3400	121	16:06:20
18,3400	5	16:06:20
18,3400	243	16:05:00
18,3400	3	16:05:00
18,3400	246	16:04:59
18,3400	261	16:04:59
18,3400	4	16:04:59
18,3400	2	16:04:59
18,3400	1	16:04:59
18,3400	3	16:04:59
18,3400	384	16:04:59
18,3400	105	16:04:51
18,3400	65	16:04:51
18,3400	206	16:04:51
18,3400	12	16:04:51
18,3400	29	16:04:51
18,3400	317	16:03:42
18,3400	163	16:02:16
18,3400	202	16:02:16
18,3500	137	16:02:16
18,3500	292	16:02:16
18,3500	28	16:02:16
18,3500	110	16:02:16
18,3500	189	16:02:16
18,3500	211	16:02:16
18,3400	118	16:01:45
18,3400	67	16:01:45
18,3400	10	16:01:45
18,3400	53	16:01:45
18,3500	1	16:01:43
18,3400	347	15:59:48
18,3400	35	15:59:38
18,3400	1	15:59:38
18,3400	99	15:58:35
18,3400	70	15:58:30
18,3400	47	15:58:30
18,3500	41	15:58:30
18,3500	253	15:58:30
18,3500	266	15:58:30
18,3500	190	15:58:30
18,3400	122	15:57:45
18,3400	23	15:56:53
18,3400	157	15:56:53
18,3400	162	15:56:27
18,3500	10	15:56:27
18,3400	181	15:56:06
18,3400	167	15:56:06
18,3400	26	15:55:29
18,3400	155	15:55:29
18,3400	100	15:55:29
18,3400	161	15:55:10
18,3400	110	15:55:10
18,3500	105	15:55:10
18,3500	92	15:55:10
18,3500	126	15:55:10
18,3500	117	15:55:10
18,3500	21	15:55:10
18,3500	234	15:55:09
18,3500	266	15:55:09
18,3400	119	15:55:00
18,3400	208	15:55:00
18,3400	310	15:55:00
18,3400	339	15:54:03
18,3400	1	15:54:02
18,3400	87	15:53:58
18,3400	76	15:53:57
18,3400	166	15:53:54
18,3300	33	15:52:23
18,3300	67	15:52:23
18,3400	200	15:50:28
18,3500	67	15:50:11
18,3600	104	15:50:10
18,3400	86	15:50:10
18,3400	298	15:50:10
18,3500	93	15:50:10
18,3400	97	15:50:10
18,3500	106	15:50:10
18,3500	84	15:50:09
18,3500	135	15:50:09
18,3500	113	15:50:09
18,3500	115	15:50:09
18,3500	64	15:50:09
18,3500	544	15:50:09
18,3500	216	15:50:09
18,3500	251	15:50:09
18,3500	266	15:50:09
18,3500	2	15:50:09
18,3400	5	15:50:09
18,3300	143	15:48:39
18,3300	208	15:48:39
18,3300	175	15:48:39
18,3400	400	15:47:52
18,3400	324	15:47:45
18,3400	98	15:47:45
18,3400	88	15:47:45
18,3400	89	15:45:14
18,3300	25	15:44:41
18,3300	100	15:43:08
18,3300	38	15:42:27
18,3300	161	15:42:26
18,3300	1	15:42:26
18,3300	8	15:41:25
18,3300	100	15:41:25
18,3300	198	15:41:08
18,3300	251	15:41:08
18,3200	29	15:40:45
18,3300	352	15:40:43
18,3300	148	15:40:43
18,3200	230	15:40:41
18,3200	29	15:40:19
18,3300	100	15:40:10
18,3300	40	15:38:57
18,3300	360	15:38:53
18,3300	75	15:38:13
18,3300	163	15:38:13
18,3300	300	15:38:13
18,3400	47	15:35:37
18,3400	150	15:35:37
18,3400	400	15:35:37
18,3400	100	15:35:08
18,3400	4	15:35:08
18,3400	19	15:35:08
18,3400	129	15:35:07
18,3400	172	15:35:07
18,3400	72	15:35:07
18,3400	76	15:35:07
18,3400	51	15:35:07
18,3400	143	15:33:34
18,3500	174	15:33:34
18,3500	199	15:33:34
18,3500	1	15:31:47
18,3400	171	15:30:16
18,3400	93	15:30:16
18,3400	200	15:30:16
18,3700	5	15:30:16
18,3600	20	15:30:16
18,3600	100	15:25:04
18,3600	58	15:24:52
18,3600	697	15:24:52
18,3700	89	15:24:49
18,3800	196	15:24:49
18,3800	103	15:24:49
18,3800	500	15:24:49
18,3800	277	15:24:49
18,3900	16	15:24:41
18,3800	223	15:24:40
18,3900	700	15:24:40
18,3900	64	15:24:40
18,3900	260	15:24:40
18,3900	224	15:24:31
18,4000	187	15:24:31
18,4000	102	15:24:31
18,4000	103	15:23:47
18,4000	211	15:23:47
18,4000	86	15:23:47
18,4000	100	15:23:47
18,4100	76	15:23:25
18,4100	23	15:23:24
18,4000	121	15:23:22
18,4000	240	15:23:22
18,4000	253	15:23:22
18,4000	100	15:23:22
18,4000	65	15:23:22
18,4000	35	15:23:22
18,3900	426	15:23:22
18,3900	20	15:23:22
18,3900	5	15:23:22
18,3900	49	15:23:22
18,3900	48	15:22:45
18,3900	237	15:22:45
18,3900	15	15:22:45
18,3900	86	15:22:36
18,3900	40	15:22:36
18,3800	20	15:22:33
18,3800	121	15:22:29
18,3800	39	15:22:29
18,3800	84	15:22:28
18,3800	250	15:22:28
18,3800	1.366	15:22:28
18,3700	5	15:22:14
18,3800	74	15:22:07
18,3700	94	15:21:29
18,3700	83	15:21:29
18,3700	24	15:21:08
18,3700	102	15:21:08
18,3700	100	15:21:08
18,3600	10	15:21:07
18,3600	131	15:21:07
18,3600	98	15:21:07
18,3600	6	15:21:07
18,3600	123	15:20:47
18,3600	50	15:19:17
18,3600	5	15:18:21
18,3600	69	15:17:34
18,3500	1	15:16:50
18,3600	1	15:16:48
18,3500	30	15:16:35
18,3600	1	15:15:22
18,3500	20	15:15:03
18,3500	80	15:15:03
18,3500	36	15:14:53
18,3500	32	15:14:53
18,3500	66	15:14:53
18,3500	66	15:14:53
18,3400	10	15:14:47
18,3400	253	15:14:47
18,3400	250	15:14:47
18,3400	64	15:14:47
18,3400	1	15:14:23
18,3200	114	15:13:56
18,3200	400	15:13:56
18,3200	100	15:13:55
18,3200	98	15:13:55
18,3200	252	15:13:55
18,3200	255	15:13:55
18,3200	3	15:13:55
18,3200	300	15:13:51
18,3100	10	15:13:39
18,3200	1	15:11:10
18,2900	101	15:10:30
18,3200	500	15:10:28
18,3200	135	15:10:23
18,3100	118	15:10:23
18,3100	120	15:10:23
18,3100	127	15:10:23
18,3100	100	15:09:59
18,3100	99	15:09:59
18,2900	799	15:09:59
18,3000	300	15:09:58
18,3000	26	15:09:38
18,2900	436	15:09:37
18,2900	100	15:09:37
18,2900	85	15:09:37
18,2900	213	15:09:37
18,3000	90	15:09:37
18,3000	1	15:09:37
18,3000	91	15:09:37
18,3000	192	15:09:37
18,3000	5	15:09:37
18,3000	95	15:09:37
18,3000	205	15:09:37
18,3000	76	15:09:36
18,3000	41	15:09:36
18,3000	422	15:09:36
18,3000	213	15:09:36
18,3000	177	15:09:36
18,3000	130	15:09:36
18,3000	65	15:09:36
18,3000	87	15:09:36
18,3000	108	15:09:36
18,3000	158	15:09:36
18,3000	172	15:09:36
18,2900	55	15:08:47
18,2900	100	15:08:47
18,2700	29	15:04:32
18,2700	29	15:04:30
18,2700	29	15:04:29
18,2700	7	15:04:29
18,2800	22	15:04:29
18,2800	173	15:04:17
18,2800	84	15:04:17
18,2800	200	15:04:17
18,2800	282	15:04:17
18,2800	29	15:03:19
18,2900	235	15:03:09
18,2900	203	15:03:09
18,2900	10	15:03:01
18,2900	90	15:03:01
18,2900	96	15:03:01
18,2900	36	15:03:00
18,2900	108	15:03:00
18,2900	70	15:03:00
18,2900	173	15:03:00
18,2900	122	15:03:00
18,3000	74	15:01:39
18,2900	154	15:01:32
18,3000	65	15:01:13
18,3000	1	14:54:54
18,2900	98	14:53:56
18,2900	36	14:53:07
18,2900	81	14:53:07
18,3000	38	14:52:10
18,3000	28	14:52:10
18,2900	220	14:52:08
18,2900	500	14:52:08
18,3000	500	14:52:08
18,3000	72	14:52:05
18,3000	400	14:52:02
18,3000	163	14:52:02
18,3000	32	14:52:02
18,3000	218	14:50:40
18,2900	136	14:50:38
18,2900	5	14:50:38
18,2900	100	14:50:38
18,2800	1	14:48:44
18,2800	99	14:48:44
18,3000	39	14:46:44
18,3000	36	14:46:44
18,3000	100	14:46:44
18,2800	129	14:46:21
18,2900	129	14:45:59
18,3000	101	14:44:57
18,2900	142	14:44:29
18,2900	25	14:44:29
18,2900	59	14:44:29
18,2900	39	14:40:23
18,2900	61	14:40:23
18,2900	349	14:38:37
18,2900	426	14:38:37
18,2900	69	14:36:09
18,2800	103	14:34:37
18,2800	102	14:34:37
18,2800	250	14:34:37
18,2800	15	14:34:37
18,2800	238	14:34:37
18,2800	262	14:34:37
18,2700	141	14:29:01
18,2700	10	14:29:01
18,2700	478	14:28:51
18,2700	512	14:28:49
18,2700	100	14:28:49
18,2700	131	14:28:49
18,2800	50	14:28:49
18,2800	72	14:28:49
18,2800	66	14:28:49
18,2800	147	14:28:49
18,2800	65	14:28:49
18,2900	60	14:28:49
18,2900	168	14:28:49
18,2900	47	14:28:49
18,2900	176	14:28:49
18,2900	379	14:28:49
18,2900	69	14:28:49
18,2900	27	14:28:49
18,2900	349	14:28:49
18,2900	116	14:28:33
18,2900	46	14:28:33
18,3000	30	14:24:08
18,3000	75	14:23:10
18,3000	158	14:23:05
18,3000	288	14:23:05
18,3000	288	14:23:05
18,3000	1	14:20:20
18,2900	31	14:19:17
18,2900	65	14:19:17
18,2900	15	14:19:17
18,2900	10	14:19:17
18,2900	176	14:19:17
18,2900	152	14:19:17
18,2900	23	14:19:17
18,2900	406	14:19:17
18,2900	240	14:19:17
18,2900	99	14:19:17
18,3000	75	14:15:42
18,3000	5	14:14:19
18,3000	121	14:14:19
18,3000	25	14:13:57
18,3000	40	14:13:57
18,3000	60	14:13:57
18,3000	114	14:13:57
18,3000	175	14:10:31
18,3000	37	14:10:31
18,2900	148	14:10:30
18,2900	13	14:10:30
18,2900	91	14:06:25
18,2900	9	14:06:25
18,3000	215	14:05:24
18,3000	251	14:05:24
18,3000	173	14:05:24
18,3000	76	14:05:03
18,2900	29	14:03:11
18,2900	29	14:03:09
18,2900	1	14:01:03
18,3000	40	14:00:37
18,3000	74	14:00:04
18,3000	261	14:00:03
18,3000	196	14:00:03
18,3000	93	14:00:00
18,3200	61	14:00:00
18,3200	30	14:00:00
18,3200	213	14:00:00
18,3200	100	14:00:00
18,3100	117	14:00:00
18,3100	100	14:00:00
18,3100	116	14:00:00
18,3100	93	14:00:00
18,3100	98	14:00:00
18,3100	73	14:00:00
18,3100	20	14:00:00
18,3000	194	14:00:00
18,3000	93	14:00:00
18,3000	16	13:59:01
18,3000	65	13:56:25
18,3000	115	13:55:40
18,3000	211	13:55:15
18,3000	289	13:55:15
18,3000	283	13:55:02
18,3000	217	13:55:02
18,3000	72	13:54:36
18,3000	250	13:52:00
18,3000	190	13:52:00
18,2900	1	13:51:39
18,2900	41	13:51:36
18,2900	5	13:51:36
18,3000	99	13:51:25
18,2900	160	13:50:41
18,2900	54	13:50:36
18,2900	3	13:50:36
18,2900	127	13:50:17
18,2900	12	13:50:17
18,3000	206	13:50:17
18,3000	289	13:50:17
18,3000	289	13:50:17
18,3000	41	13:50:17
18,3000	71	13:50:06
18,3000	74	13:49:46
18,3000	103	13:49:44
18,2900	46	13:48:53
18,3000	289	13:48:43
18,3000	124	13:48:43
18,3000	130	13:48:33
18,3000	81	13:48:33
18,3000	289	13:48:33
18,2900	13	13:48:14
18,2900	81	13:47:59
18,2900	230	13:46:52
18,2900	95	13:46:52
18,2900	65	13:46:52
18,2900	191	13:46:52
18,2900	133	13:46:52
18,2900	88	13:46:52
18,3000	306	13:46:52
18,3000	289	13:46:52
18,3000	289	13:46:52
18,3000	117	13:46:52
18,3000	97	13:46:24
18,3000	75	13:45:27
18,3000	170	13:45:05
18,3000	117	13:45:05
18,3000	2	13:45:05
18,3000	119	13:45:05
18,3000	97	13:44:44
18,3000	71	13:44:26
18,2900	154	13:44:23
18,3000	157	13:44:23
18,3000	289	13:44:23
18,3000	54	13:44:23
18,2900	103	13:44:18
18,2900	171	13:44:18
18,3000	235	13:44:18
18,3000	155	13:44:13
18,3000	289	13:44:13
18,3000	211	13:44:09
18,3000	289	13:44:09
18,3000	182	13:44:04
18,3000	107	13:44:03
18,3000	211	13:44:03
18,3000	89	13:44:03
18,3000	200	13:43:54
18,3000	11	13:43:50
18,3000	97	13:43:36
18,3000	138	13:43:36
18,3000	401	13:43:36
18,3000	58	13:43:36
18,2900	29	13:43:36
18,2800	29	13:43:34
18,2800	29	13:42:49
18,2800	29	13:42:48
18,2800	29	13:42:47
18,3000	156	13:42:40
18,3000	138	13:42:40
18,3000	2	13:42:40
18,3000	10	13:42:40
18,3000	165	13:42:40
18,2900	29	13:42:40
18,3000	89	13:42:30
18,3000	36	13:42:30
18,3000	500	13:42:26
18,3000	68	13:42:18
18,2900	391	13:42:15
18,2900	1	13:42:10
18,2900	348	13:41:30
18,2900	152	13:41:30
18,2900	97	13:41:26
18,2900	100	13:40:46
18,2800	212	13:39:46
18,2800	259	13:39:46
18,2900	147	13:39:45
18,2900	116	13:39:45
18,2900	115	13:39:45
18,2900	105	13:39:45
18,2900	27	13:39:45
18,2900	71	13:39:44
18,2900	55	13:39:44
18,2900	146	13:38:04
18,2900	126	13:36:24
18,2900	1	13:35:47
18,2900	72	13:35:39
18,2800	168	13:35:27
18,2800	65	13:35:26
18,2800	176	13:35:26
18,2800	379	13:35:26
18,2900	130	13:35:26
18,2900	148	13:35:26
18,2800	178	13:35:26
18,2800	9	13:35:26
18,2800	132	13:35:26
18,2800	119	13:35:26
18,2800	881	13:35:26
18,2800	250	13:35:26
18,2800	253	13:35:26
18,2800	320	13:35:26
18,2800	165	13:34:48
18,2800	97	13:34:12
18,2800	500	13:34:11
18,2800	117	13:33:05
18,2800	126	13:32:29
18,2800	1.000	13:32:28
18,2800	75	13:31:06
18,2800	10	13:30:28
18,2800	115	13:29:44
18,2800	200	13:29:38
18,2800	20	13:26:33
18,2700	26	13:26:29
18,2800	119	13:25:01
18,2700	191	13:24:01
18,2700	652	13:21:37
18,2700	46	13:21:37
18,2700	80	13:21:37
18,2700	355	13:21:37
18,2800	198	13:21:24
18,2800	500	13:18:13
18,2800	438	13:18:04
18,2800	62	13:18:04
18,2700	87	13:17:56
18,2700	51	13:16:32
18,2700	107	13:16:32
18,2700	100	13:16:08
18,2700	25	13:15:53
18,2700	100	13:14:20
18,2700	12	13:11:41
18,2700	188	13:11:41
18,2700	109	13:09:52
18,2700	138	13:09:52
18,2700	97	13:09:52
18,2700	143	13:09:52
18,2800	75	13:05:26
18,2700	29	13:05:08
18,2700	29	13:05:00
18,2700	29	13:04:59
18,2700	29	13:03:53
18,2700	29	13:03:51
18,2700	29	13:03:51
18,2700	59	13:03:39
18,2700	195	13:03:19
18,2700	100	13:03:19
18,2700	180	13:02:40
18,2700	100	13:00:13
18,2800	223	13:00:07
18,2800	10	13:00:07
18,2800	17	13:00:07
18,2700	66	12:59:52
18,2700	150	12:59:52
18,2800	250	12:59:35
18,2800	267	12:57:45
18,2800	33	12:57:45
18,2700	222	12:56:27
18,2700	68	12:56:27
18,2700	300	12:56:27
18,2700	296	12:56:27
18,2700	404	12:56:27
18,2700	25	12:55:47
18,2700	149	12:55:37
18,2700	251	12:55:37
18,2800	100	12:54:05
18,2700	90	12:53:49
18,2700	10	12:53:49
18,2700	190	12:52:38
18,2800	40	12:49:21
18,2700	400	12:49:21
18,2600	56	12:45:51
18,2600	19	12:45:51
18,2700	25	12:45:51
18,2700	25	12:45:34
18,2800	40	12:44:49
18,2700	136	12:44:49
18,2600	50	12:42:57
18,2700	67	12:42:44
18,2700	45	12:42:44
18,2700	53	12:42:44
18,2700	7	12:42:44
18,2700	135	12:42:44
18,2700	96	12:42:44
18,2700	210	12:42:44
18,2700	49	12:42:44
18,2700	208	12:42:44
18,2700	10	12:42:44
18,2700	222	12:42:44
18,2700	9	12:42:44
18,2700	250	12:42:44
18,2700	5	12:41:34
18,2700	10	12:40:41
18,2700	10	12:40:00
18,2800	37	12:37:54
18,2700	1	12:33:57
18,2700	2	12:33:57
18,2700	111	12:33:57
18,2700	112	12:33:57
18,2600	1	12:33:57
18,2600	3	12:33:55
18,2600	154	12:33:55
18,2600	200	12:33:55
18,2600	138	12:33:55
18,2600	8	12:33:55
18,2600	100	12:33:51
18,2500	50	12:33:37
18,2600	20	12:29:00
18,2600	27	12:27:54
18,2500	23	12:27:54
18,2400	29	12:27:31
18,2500	125	12:26:37
18,2400	29	12:26:33
18,2600	25	12:25:21
18,2400	27	12:25:04
18,2400	192	12:25:04
18,2400	215	12:25:04
18,2400	85	12:25:04
18,2600	3	12:24:38
18,2600	77	12:23:20
18,2600	223	12:23:20
18,2400	100	12:23:16
18,2400	3	12:22:24
18,2600	29	12:20:55
18,2500	645	12:20:55
18,2500	98	12:20:55
18,2500	105	12:20:55
18,2500	123	12:20:55
18,2500	1	12:19:40
18,2400	127	12:19:26
18,2400	134	12:19:26
18,2400	583	12:19:25
18,2400	2.000	12:19:23
18,2400	356	12:19:23
18,2400	200	12:19:23
18,2600	99	12:19:23
18,2700	252	12:19:23
18,2700	412	12:19:23
18,2700	38	12:19:23
18,2700	22	12:18:18
18,2700	304	12:17:56
18,2700	126	12:17:56
18,2800	97	12:17:56
18,2800	139	12:17:56
18,2800	103	12:17:56
18,2800	381	12:17:56
18,2700	109	12:17:56
18,2700	227	12:17:56
18,2700	164	12:17:56
18,2700	142	12:16:32
18,2700	20	12:15:46
18,2700	250	12:14:42
18,2700	274	12:14:42
18,2600	18	12:13:07
18,2700	407	12:12:58
18,2700	240	12:12:58
18,2700	700	12:12:58
18,2700	72	12:11:07
18,2800	97	12:11:07
18,2800	1	12:11:07
18,2800	299	12:11:07
18,2800	443	12:11:07
18,2800	358	12:11:07
18,2800	15	12:11:07
18,2800	29	12:11:07
18,2800	103	12:11:07
18,2800	3	12:11:07
18,2800	256	12:10:30
18,2900	224	12:10:30
18,2900	173	12:10:30
18,2900	250	12:10:30
18,2900	55	12:02:49
18,2900	6	12:02:49
18,2900	218	12:02:49
18,2900	138	12:02:49
18,2900	13	12:02:48
18,2800	200	12:01:55
18,2800	29	12:01:48
18,2800	29	12:01:47
18,2800	29	12:01:46
18,2900	60	12:00:44
18,3000	66	12:00:33
18,2900	235	11:59:36
18,2900	296	11:59:36
18,2800	100	11:56:12
18,2800	201	11:54:55
18,2900	145	11:54:54
18,2800	97	11:54:53
18,2800	202	11:54:53
18,2800	140	11:54:22
18,2800	59	11:54:22
18,2700	1	11:54:22
18,2700	73	11:53:43
18,2700	73	11:53:28
18,2600	183	11:50:30
18,2700	117	11:50:30
18,2700	148	11:47:21
18,2800	41	11:47:21
18,2800	97	11:47:21
18,2800	120	11:47:21
18,2800	111	11:47:21
18,2800	255	11:47:21
18,2800	158	11:47:21
18,2700	103	11:47:21
18,2700	110	11:47:21
18,2800	70	11:46:19
18,2800	85	11:44:22
18,2800	147	11:41:55
18,2800	253	11:41:55
18,2700	338	11:37:55
18,2700	21	11:35:11
18,2700	126	11:35:11
18,2700	153	11:35:11
18,2500	140	11:32:26
18,2700	1	11:31:47
18,2500	44	11:31:31
18,2500	208	11:31:31
18,2500	93	11:31:31
18,2600	1	11:31:15
18,2600	1	11:31:15
18,2600	153	11:31:15
18,2600	1.100	11:31:15
18,2600	500	11:27:21
18,2600	137	11:27:15
18,2600	364	11:27:15
18,2600	197	11:27:15
18,2600	196	11:27:15
18,2600	890	11:27:15
18,2600	110	11:25:59
18,3000	500	11:24:56
18,3000	740	11:24:54
18,3000	760	11:24:54
18,3000	740	11:24:21
18,3000	260	11:24:21
18,2900	250	11:24:21
18,2900	500	11:24:21
18,2900	250	11:24:21
18,3000	1.240	11:21:33
18,3000	68	11:21:33
18,2800	246	11:21:33
18,2700	266	11:21:33
18,2800	104	11:21:32
18,2800	75	11:21:32
18,2800	241	11:21:32
18,2700	20	11:21:32
18,2600	108	11:21:32
18,2600	158	11:21:32
18,2600	514	11:21:32
18,2600	464	11:21:31
18,2500	363	11:21:31
18,2500	153	11:21:31
18,2500	347	11:21:31
18,2400	10	11:21:31
18,2400	100	11:21:31
18,2400	425	11:21:31
18,2300	98	11:21:31
18,2200	150	11:20:27
18,2200	350	11:20:27
18,2300	168	11:20:25
18,2300	332	11:20:25
18,2200	150	11:20:04
18,2000	64	11:18:31
18,2000	86	11:18:31
18,2000	105	11:18:31
18,2000	70	11:18:31
18,2100	142	11:18:31
18,2100	39	11:18:31
18,2100	111	11:17:09
18,2100	150	11:17:09
18,2100	15	11:17:09
18,2200	500	11:17:09
18,2200	1.000	11:17:09
18,2200	500	11:17:09
18,2200	121	11:17:09
18,2200	87	11:17:09
18,2200	243	11:17:09
18,2200	500	11:17:09
18,2200	1	11:17:09
18,2200	1	11:17:09
18,2200	71	11:17:09
18,2300	356	11:16:36
18,2300	210	11:16:36
18,2200	29	11:15:40
18,2300	3	11:15:35
18,2300	634	11:15:35
18,2300	97	11:15:35
18,2300	50	11:15:31
18,2300	1	11:15:31
18,2400	1	11:14:49
18,2400	100	11:14:15
18,2300	7	11:12:25
18,2300	102	11:12:25
18,2300	190	11:12:13
18,2300	91	11:12:13
18,2400	118	11:12:11
18,2400	176	11:12:11
18,2400	99	11:12:11
18,2600	379	11:11:04
18,2500	121	11:11:04
18,2500	92	11:08:33
18,2500	97	11:08:33
18,2500	98	11:08:33
18,2500	158	11:08:33
18,2500	300	11:07:45
18,2400	200	11:04:28
18,2400	254	11:02:04
18,2400	345	11:02:04
18,2400	210	11:01:04
18,2400	70	11:01:04
18,2400	95	11:01:04
18,2400	99	11:01:04
18,2400	181	11:01:04
18,2400	112	11:00:55
18,2400	30	11:00:55
18,2600	163	10:58:45
18,2500	2	10:58:34
18,2500	98	10:58:34
18,2500	30	10:58:34
18,2600	500	10:58:34
18,2600	1.000	10:58:34
18,2700	50	10:58:34
18,2800	199	10:58:34
18,2800	500	10:58:34
18,2800	1.000	10:58:34
18,2800	231	10:58:34
18,2800	269	10:58:13
18,3000	58	10:58:13
18,3000	55	10:58:13
18,3000	98	10:58:13
18,3100	219	10:58:13
18,3100	70	10:58:13
18,3100	510	10:58:13
18,3200	250	10:57:40
18,3000	281	10:57:12
18,3000	109	10:57:12
18,2900	100	10:57:12
18,3000	134	10:56:17
18,3000	107	10:56:17
18,3000	216	10:56:17
18,3000	200	10:56:17
18,2900	142	10:56:09
18,2900	108	10:56:09
18,2800	143	10:55:34
18,2800	200	10:55:34
18,2900	142	10:54:04
18,2900	145	10:54:04
18,2800	213	10:54:04
18,2700	90	10:48:17
18,2700	7	10:48:17
18,2700	43	10:41:40
18,2800	187	10:41:07
18,2800	100	10:41:07
18,2800	118	10:41:07
18,2800	432	10:40:41
18,2800	218	10:40:41
18,2800	100	10:40:41
18,3100	70	10:38:34
18,3100	206	10:38:34
18,3100	26	10:38:34
18,3100	50	10:38:25
18,3300	499	10:38:23
18,3200	1	10:38:23
18,3200	49	10:38:19
18,3200	7	10:38:19
18,3200	6	10:38:16
18,3200	8	10:38:16
18,3200	42	10:38:16
18,3200	4	10:38:13
18,3200	1	10:38:11
18,3200	27	10:38:11
18,3200	73	10:38:11
18,3200	32	10:38:10
18,3200	31	10:38:03
18,3200	137	10:38:03
18,3300	211	10:38:03
18,3300	98	10:38:03
18,3300	453	10:38:03
18,3400	200	10:38:03
18,3200	300	10:37:04
18,3600	56	10:36:16
18,3600	10	10:36:16
18,3200	167	10:35:51
18,3200	83	10:35:51
18,3400	1	10:35:32
18,3400	12	10:35:32
18,3400	239	10:35:32
18,3300	1	10:35:32
18,3300	6	10:35:28
18,3300	77	10:35:28
18,3300	23	10:35:28
18,3200	217	10:34:40
18,3200	169	10:33:02
18,3200	4	10:32:32
18,3200	158	10:32:32
18,3100	83	10:32:32
18,3000	1	10:32:17
18,3000	1	10:32:17
18,3000	6	10:32:17
18,3100	42	10:32:16
18,3100	89	10:32:16
18,3200	95	10:31:35
18,3100	478	10:31:33
18,3100	97	10:31:33
18,3100	69	10:31:33
18,3100	97	10:31:33
18,3100	490	10:31:33
18,3000	100	10:31:24
18,3000	150	10:31:24
18,3100	10	10:30:59
18,3000	55	10:30:12
18,3000	300	10:30:12
18,3000	438	10:30:12
18,3000	44	10:30:12
18,3000	18	10:30:12
18,3000	176	10:30:12
18,3000	29	10:30:12
18,3000	27	10:30:12
18,3000	4	10:30:12
18,3000	26	10:30:12
18,3000	17	10:30:12
18,3000	13	10:30:12
18,3000	24	10:30:12
18,3000	52	10:30:12
18,3000	75	10:30:12
18,3000	90	10:30:12
18,3000	3	10:30:12
18,3000	250	10:30:12
18,3000	1	10:30:12
18,3000	25	10:30:12
18,3000	4	10:30:12
18,3000	177	10:30:12
18,3000	50	10:30:12
18,3000	1	10:30:12
18,3000	20	10:30:12

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΤΟΝ	1,9350	7,80 %	0,1400	97.872
EIS	1,6860	7,80 %	0,1220	306.165
ΝΑΥΠ	1,3700	6,20 %	0,0800	12.579
ΒΙΟΣΚ	2,8500	5,17 %	0,1400	71.327
ΑΒΕ	0,5200	4,00 %	0,0200	132.821
ΛΑΜΨΑ	41,0000	3,54 %	1,4000	450
ΣΠΙ	0,6160	3,36 %	0,0200	23.691
ΠΑΙΡ	0,9480	3,04 %	0,0280	14.843
ΕΛΙΝ	2,3800	3,03 %	0,0700	23.425
ΚΟΥΕΣ	7,4300	2,77 %	0,2000	69.055

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,9900	-5,71 %	-0,0600	171.233
ΧΑΙΔΕ	0,7800	-5,45 %	-0,0450	10.100
ΜΕΡΚΟ	35,2000	-4,86 %	-1,8000	65
ΕΤΕ	12,7250	-4,00 %	-0,5300	2.320.467
ΝΤΟΠΛΕΡ	0,7250	-3,97 %	-0,0300	16.026
ΕΛΒΕ	5,3000	-3,64 %	-0,2000	435
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	5.706.247
MTLN	42,5000	-3,41 %	-1,5000	222.712
ΚΕΚΡ	1,9800	-2,94 %	-0,0600	7.822
CREDIA	1,5020	-2,85 %	-0,0440	396.605

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	-0,0100	83.154.218
ΕΤΕ	12,7250	-4,00 %	-0,5300	30.079.462
ΠΕΙΡ	7,0800	-0,92 %	-0,0660	28.941.358
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	19.439.506
MTLN	42,5000	-3,41 %	-1,5000	9.607.544
ΜΠΕΛΑ	26,9800	-0,30 %	-0,0800	6.790.966
ΟΤΕ	16,0000	0,25 %	0,0400	5.770.349
ΟΠΑΠ	18,3000	0,55 %	0,1000	4.887.284
ΔΕΗ	14,7000	-0,14 %	-0,0200	4.562.066
ΙΝΛΟΤ	1,0900	1,87 %	0,0200	3.511.825

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	83,15εκ.
ΕΥΡΩΒ	3,3750	-3,57 %	5.706.247	19,44εκ.
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	28,94εκ.
ΙΝΛΟΤ	1,0900	1,87 %	3.231.658	3,51εκ.
ΕΤΕ	12,7250	-4,00 %	2.320.467	30,08εκ.
BOCHGR	7,8000	-2,01 %	410.289	3,23εκ.
CREDIA	1,5020	-2,85 %	396.605	604,3χιλ.
ΟΤΕ	16,0000	0,25 %	360.159	5,77εκ.
ΙΚΤΙΝ	0,4135	-1,31 %	338.574	140,8χιλ.
ΔΕΗ	14,7000	-0,14 %	308.978	4,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6860	7,80 %	306.165	2,00 %
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	1,01 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	0,51 %
ΕΧΑΕ	6,3600	1,44 %	272.852	0,45 %
ΕΚΤΕΡ	3,1750	1,44 %	112.204	0,42 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	0,41 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	0,37 %
ΙΛΥΔΑ	5,3000	0,76 %	49.457	0,35 %
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	0,32 %
ΚΟΥΑΛ	1,4300	0,00 %	87.187	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
EIS	1,6860	7,80 %	306.165	11,38 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	9,59 %
ΝΑΥΠ	1,3700	6,20 %	12.579	8,91 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	8,08 %
ΜΕΡΚΟ	35,2000	-4,86 %	65	7,57 %
ΠΑΙΡ	0,9480	3,04 %	14.843	7,39 %
ΧΑΙΔΕ	0,7800	-5,45 %	10.100	7,27 %
ΔΑΙΟΣ	7,0000	-2,10 %	1.209	6,99 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	6,76 %
ΚΕΚΡ	1,9800	-2,94 %	7.822	6,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%