Συνεχης ενημερωση

AKTOR ΟΜΙΛΟΣ ΕΤΑΙΡΕΙΩΝ (AKTR)

8,5400 €

0,1400 (1,67%)

Άνοιγμα 8,5000
Υψηλό 8,5700
Χαμηλό 8,2700

Όγκος 293.152
Τζίρος 2.472.692 €
Πράξεις 1.021

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
8,5400	396	17:15:49
8,5400	28	17:15:49
8,5400	300	17:15:29
8,5400	172	17:15:21
8,5400	128	17:15:21
8,5400	100	17:12:46
8,5400	72	17:11:04
8,5400	928	17:11:01
8,5400	72	17:11:01
8,5400	1.928	17:10:48
8,5400	572	17:10:48
8,5400	300	17:10:03
8,5400	500	17:09:41
8,5400	300	17:09:41
8,5400	268	17:09:41
8,5400	60	17:09:41
8,5400	83	17:09:41
8,5400	114	17:09:41
8,5400	110	17:09:41
8,5400	577	17:09:41
8,5400	669	17:09:41
8,5400	2.000	17:09:41
8,5400	1.447	17:09:41
8,5400	1.000	17:09:41
8,5400	1.053	17:09:41
8,5400	165	17:09:41
8,5400	110	17:09:41
8,5400	10	17:09:41
8,5400	500	17:09:41
8,5400	535	17:09:41
8,5400	100	17:09:41
8,5400	97	17:09:41
8,5400	1.000	17:09:41
8,5400	1.430	17:09:41
8,5400	3.570	17:09:41
8,5400	271	17:09:41
8,5400	280	17:09:41
8,5400	879	17:09:41
8,5400	1.121	17:09:41
8,5400	879	17:09:41
8,5400	121	17:09:41
8,5400	150	17:09:41
8,5400	729	17:09:41
8,5400	951	17:09:41
8,5400	49	17:09:41
8,5400	116	17:09:41
8,5400	111	17:09:41
8,5400	10	17:09:41
8,5400	830	17:09:41
8,5400	150	17:09:41
8,5400	70	17:09:41
8,5400	114	17:09:41
8,5400	111	17:09:41
8,5400	488	17:09:41
8,5400	1.412	17:09:41
8,5400	100	17:09:41
8,5400	488	17:09:41
8,5400	12	17:09:41
8,5400	77	17:09:41
8,5400	132	17:09:41
8,5400	500	17:09:41
8,5400	250	17:09:41
8,5400	673	17:09:41
8,5400	1.356	17:09:41
8,5400	644	17:09:41
8,5400	356	17:09:41
8,5400	3.000	17:09:41
8,5400	1.000	17:09:41
8,5400	1.000	17:09:41
8,5400	1.096	17:09:41
8,5400	904	17:09:41
8,5400	103	17:09:41
8,5400	803	17:09:41
8,5400	974	17:09:41
8,5400	70	17:09:41
8,5400	106	17:09:41
8,5400	40	17:09:41
8,5400	187	17:09:41
8,5400	63	17:09:41
8,5400	22	17:09:41
8,5400	402	17:09:41
8,5400	76	17:09:41
8,5400	70	17:09:41
8,4600	500	17:00:04
8,4600	502	16:59:55
8,4600	325	16:59:49
8,4600	275	16:59:49
8,4600	109	16:59:31
8,4400	16	16:59:31
8,4200	307	16:59:31
8,4200	68	16:59:31
8,4200	37	16:59:06
8,4200	83	16:59:06
8,4200	298	16:58:58
8,4200	222	16:58:40
8,4600	300	16:58:38
8,4600	193	16:58:14
8,4200	108	16:58:14
8,4300	190	16:58:14
8,4600	200	16:58:09
8,4600	300	16:57:35
8,4200	289	16:57:00
8,4200	38	16:57:00
8,4600	2.000	16:56:49
8,4600	100	16:56:10
8,4500	500	16:56:10
8,4200	103	16:55:15
8,4300	150	16:55:15
8,4300	65	16:55:15
8,4600	77	16:54:46
8,4500	123	16:54:46
8,4400	81	16:54:33
8,4400	177	16:54:33
8,4600	200	16:54:02
8,4400	823	16:53:37
8,4400	4.177	16:53:37
8,4400	323	16:53:34
8,4600	200	16:53:24
8,4600	193	16:52:48
8,4600	200	16:52:28
8,4600	300	16:51:52
8,4400	500	16:50:58
8,4600	150	16:50:33
8,4500	6	16:50:33
8,4500	81	16:50:33
8,4500	409	16:50:33
8,4500	122	16:50:33
8,4500	81	16:50:33
8,4500	81	16:50:33
8,4500	70	16:50:33
8,4500	281	16:50:08
8,4500	213	16:49:55
8,4500	300	16:49:55
8,4500	200	16:49:53
8,4500	200	16:49:21
8,4500	200	16:48:56
8,4500	200	16:48:55
8,4500	8	16:48:54
8,4500	35	16:48:54
8,4500	293	16:48:54
8,4500	187	16:48:54
8,4500	13	16:48:06
8,4500	287	16:48:06
8,4500	200	16:46:27
8,4200	39	16:45:39
8,4500	13	16:45:18
8,4400	250	16:45:18
8,4400	298	16:45:18
8,4300	1.111	16:45:18
8,4300	827	16:45:18
8,4200	1	16:45:18
8,4200	2	16:44:36
8,4200	291	16:44:35
8,4200	2	16:44:31
8,4200	242	16:44:31
8,4200	9	16:44:27
8,4200	260	16:44:27
8,4200	720	16:44:27
8,4200	50	16:44:16
8,4100	60	16:42:55
8,4200	102	16:41:15
8,4200	286	16:41:15
8,4200	714	16:41:15
8,4200	77	16:40:59
8,4200	209	16:40:59
8,4200	1.000	16:40:53
8,4300	62	16:40:53
8,4300	222	16:40:53
8,4600	12	16:37:50
8,4500	388	16:37:50
8,4300	278	16:37:15
8,4300	50	16:37:15
8,4600	116	16:36:03
8,4500	7	16:35:55
8,4500	477	16:35:55
8,4600	75	16:33:45
8,4600	50	16:33:45
8,4600	118	16:33:45
8,4500	269	16:33:45
8,4500	700	16:33:45
8,4400	288	16:33:45
8,4400	212	16:32:48
8,4100	8	16:32:24
8,4100	8	16:32:16
8,4200	1	16:32:07
8,4200	39	16:32:06
8,4200	1	16:27:50
8,4200	3	16:27:50
8,4200	382	16:27:50
8,4200	1	16:27:50
8,4200	6	16:27:46
8,4200	675	16:27:46
8,4200	1	16:27:46
8,4200	50	16:27:45
8,4200	100	16:27:45
8,4200	119	16:27:45
8,4200	76	16:27:45
8,4200	500	16:26:42
8,4500	300	16:26:29
8,4600	39	16:18:52
8,4500	254	16:18:52
8,4500	7	16:18:52
8,4500	100	16:18:52
8,4600	43	16:14:57
8,4600	173	16:14:57
8,4500	284	16:14:57
8,4600	184	16:14:38
8,4500	170	16:14:38
8,4500	361	16:14:38
8,4500	1.285	16:14:38
8,4500	144	16:14:01
8,4400	200	16:14:01
8,4400	130	16:14:01
8,4400	68	16:14:01
8,4300	200	16:14:01
8,4300	500	16:14:01
8,4300	258	16:14:01
8,4300	66	16:13:29
8,4200	500	16:13:29
8,4200	34	16:13:29
8,3800	167	16:12:35
8,3800	100	16:12:35
8,3900	82	16:12:35
8,4200	277	16:05:43
8,4200	323	16:05:43
8,4200	81	16:05:36
8,4200	106	16:05:36
8,4200	1.490	16:05:36
8,4400	5	16:05:24
8,4400	127	16:04:15
8,4400	73	16:04:15
8,4500	15	16:03:52
8,4400	100	16:03:52
8,4400	180	16:03:52
8,4400	205	16:03:52
8,4200	8	16:02:51
8,4200	6	16:02:39
8,4300	2	16:02:39
8,4300	40	16:02:26
8,4300	40	16:01:30
8,4500	1	16:01:00
8,4400	170	16:01:00
8,4400	429	16:01:00
8,4200	354	15:58:21
8,4200	255	15:58:07
8,4100	300	15:57:52
8,4100	76	15:57:52
8,4200	81	15:57:37
8,4200	112	15:57:37
8,4200	77	15:57:37
8,4200	8	15:49:21
8,4500	55	15:49:03
8,4500	300	15:49:03
8,4500	52	15:49:03
8,4400	255	15:49:03
8,4400	138	15:49:03
8,4400	300	15:48:28
8,4500	148	15:48:11
8,4400	311	15:48:11
8,4300	8	15:48:11
8,4300	176	15:48:11
8,4300	357	15:48:11
8,4500	290	15:44:38
8,4300	10	15:44:38
8,4300	74	15:44:09
8,4300	145	15:44:08
8,4300	71	15:44:08
8,4300	77	15:44:08
8,4400	156	15:43:37
8,4400	344	15:43:37
8,4600	401	15:43:23
8,4500	200	15:43:23
8,4500	50	15:43:23
8,4500	1.051	15:43:23
8,4400	178	15:43:23
8,4300	115	15:43:23
8,4300	205	15:43:23
8,4500	238	15:42:22
8,4400	170	15:42:22
8,4400	271	15:42:22
8,4300	170	15:42:22
8,4300	151	15:42:22
8,4300	65	15:41:48
8,4300	170	15:41:48
8,4500	361	15:41:25
8,4400	200	15:41:25
8,4400	100	15:41:25
8,4400	815	15:41:25
8,4300	200	15:41:25
8,4300	1.178	15:41:25
8,4200	146	15:41:25
8,4300	62	15:39:49
8,4200	180	15:39:49
8,4100	150	15:39:49
8,4100	408	15:39:49
8,4000	200	15:39:25
8,4100	10	15:38:34
8,4100	82	15:36:36
8,4300	60	15:36:23
8,4200	500	15:36:23
8,4200	140	15:36:23
8,4300	143	15:33:24
8,4200	170	15:33:24
8,4200	317	15:33:24
8,4100	170	15:33:24
8,4300	40	15:32:55
8,4200	178	15:32:55
8,4200	200	15:32:55
8,4100	82	15:32:55
8,4100	88	15:32:24
8,4100	242	15:32:24
8,4000	170	15:32:24
8,4000	394	15:31:57
8,4000	6	15:31:56
8,4000	100	15:31:56
8,4300	67	15:31:46
8,4300	57	15:31:46
8,4200	191	15:31:46
8,4300	143	15:31:46
8,4200	166	15:31:46
8,4200	100	15:31:46
8,4200	391	15:31:46
8,4100	200	15:31:46
8,3900	111	15:30:48
8,3900	166	15:30:48
8,3900	223	15:30:48
8,4200	109	15:30:19
8,4200	200	15:30:19
8,4100	500	15:30:19
8,4000	179	15:30:19
8,4000	1.196	15:30:19
8,3900	316	15:30:19
8,4000	104	15:26:41
8,3900	250	15:26:41
8,3900	916	15:26:41
8,3800	220	15:26:41
8,3800	310	15:26:41
8,3900	84	15:23:48
8,3900	183	15:23:48
8,3800	500	15:23:48
8,3700	500	15:23:48
8,3500	10	15:23:48
8,3500	923	15:23:48
8,3400	300	15:23:48
8,3400	200	15:22:36
8,3200	344	15:22:07
8,3500	77	15:21:58
8,3400	500	15:21:58
8,3400	336	15:21:58
8,3400	163	15:21:58
8,3300	21	15:21:58
8,3200	450	15:21:58
8,3200	280	15:21:58
8,3200	173	15:21:58
8,3200	3	15:21:55
8,3200	5	15:21:55
8,3200	1	15:21:26
8,3200	42	15:21:07
8,3200	25	15:17:31
8,3200	33	15:17:07
8,3200	7	15:16:57
8,3200	1	15:16:57
8,3300	114	15:16:48
8,3300	123	15:16:48
8,3300	33	15:16:48
8,3200	9	15:15:59
8,3200	1	15:15:59
8,3200	29	15:15:41
8,3200	50	15:13:52
8,3200	8	15:13:52
8,3300	273	15:12:13
8,3200	122	15:12:07
8,3400	337	15:11:49
8,3400	41	15:11:49
8,3400	341	15:11:49
8,3300	81	15:11:49
8,3400	8	15:05:20
8,3100	354	15:02:38
8,3300	212	14:58:29
8,3300	288	14:58:29
8,3100	500	14:57:09
8,3200	200	14:57:05
8,3100	555	14:57:04
8,3200	445	14:57:04
8,3200	8	14:57:01
8,3200	847	14:56:58
8,3200	153	14:56:58
8,3200	47	14:56:48
8,3200	1.000	14:56:48
8,3300	453	14:56:48
8,3400	8	14:56:43
8,3400	16	14:54:18
8,3300	200	14:50:56
8,3300	347	14:50:55
8,3400	50	14:50:27
8,3400	50	14:50:20
8,3400	40	14:49:47
8,3400	1	14:49:47
8,3400	83	14:46:01
8,3400	900	14:46:00
8,3400	16	14:45:29
8,3400	24	14:45:29
8,3500	103	14:43:56
8,3500	150	14:43:56
8,3500	102	14:43:56
8,3500	66	14:43:56
8,3500	1.000	14:43:56
8,3700	24	14:43:39
8,3600	39	14:33:23
8,3700	1	14:33:12
8,3700	10	14:32:51
8,3700	1	14:32:51
8,3700	23	14:32:33
8,3700	26	14:32:31
8,3600	188	14:30:17
8,3600	812	14:30:17
8,3900	185	14:29:14
8,3900	154	14:29:14
8,3800	217	14:29:14
8,3800	40	14:29:14
8,3800	504	14:29:14
8,3600	188	14:26:53
8,3600	300	14:26:53
8,3600	16	14:26:53
8,3700	496	14:26:53
8,3900	1	14:19:36
8,4100	492	14:17:24
8,4000	8	14:17:24
8,4000	500	14:17:24
8,3900	2	14:17:19
8,3900	219	14:17:19
8,3900	8	14:15:32
8,3900	319	14:15:21
8,3900	1	14:15:21
8,3700	271	14:14:58
8,3700	420	14:14:58
8,3700	100	14:14:58
8,3700	360	14:14:58
8,3800	389	14:14:58
8,3900	2	14:13:21
8,3900	278	14:13:20
8,3900	38	14:13:20
8,3900	1	14:13:20
8,3900	39	14:13:20
8,3800	14	14:12:42
8,3800	1.341	14:12:42
8,3800	420	14:12:42
8,3800	225	14:12:42
8,3900	1	14:12:27
8,3900	39	14:12:27
8,4000	25	14:11:30
8,4000	239	14:11:30
8,4000	500	14:11:30
8,4000	500	14:11:30
8,4100	194	14:11:30
8,4100	219	14:11:30
8,4100	78	14:11:30
8,4200	245	14:11:30
8,4300	56	14:10:28
8,4300	44	14:09:18
8,4300	81	14:08:40
8,4400	685	14:06:55
8,4400	165	14:06:55
8,4400	300	14:05:56
8,4400	200	14:05:11
8,4300	150	14:05:01
8,4400	88	14:04:43
8,4300	262	14:04:43
8,4300	150	14:04:43
8,4400	51	14:04:10
8,4300	249	14:04:10
8,4300	1.000	14:04:10
8,4300	702	14:04:10
8,4200	198	14:04:10
8,4300	130	13:59:02
8,4200	170	13:59:02
8,3700	8	13:57:43
8,4300	168	13:57:11
8,4200	500	13:57:11
8,4200	50	13:57:11
8,4200	500	13:57:11
8,4100	200	13:57:11
8,4100	929	13:57:11
8,3900	40	13:57:11
8,3900	246	13:57:11
8,3900	167	13:57:11
8,4000	117	13:54:47
8,3900	197	13:54:47
8,3800	176	13:54:47
8,3800	510	13:54:47
8,3800	500	13:52:30
8,3900	209	13:50:19
8,3900	120	13:50:19
8,3900	271	13:50:19
8,4100	71	13:50:06
8,4000	200	13:50:06
8,4000	606	13:50:06
8,3900	29	13:50:06
8,3900	33	13:50:06
8,3900	600	13:50:06
8,3900	278	13:50:06
8,3900	173	13:50:06
8,3800	180	13:50:06
8,3800	130	13:50:06
8,3800	73	13:48:02
8,3800	46	13:48:02
8,3800	144	13:46:44
8,3800	185	13:46:44
8,3700	190	13:46:44
8,3700	81	13:46:44
8,3800	110	13:45:44
8,3800	190	13:45:44
8,3800	8	13:45:40
8,3900	183	13:42:56
8,3800	117	13:42:56
8,3900	144	13:39:15
8,3900	130	13:39:15
8,3900	28	13:39:15
8,3800	33	13:39:15
8,3800	130	13:39:15
8,3600	283	13:39:15
8,3600	252	13:39:15
8,3600	30	13:37:42
8,3400	8	13:37:24
8,3400	8	13:37:13
8,3900	472	13:33:33
8,3900	190	13:33:33
8,3800	180	13:33:33
8,3800	158	13:33:33
8,3800	251	13:31:54
8,3800	183	13:31:54
8,3800	50	13:31:54
8,3700	150	13:31:54
8,3700	326	13:31:54
8,3700	40	13:31:54
8,3500	364	13:30:41
8,4000	88	13:27:07
8,3900	500	13:27:07
8,3800	112	13:27:07
8,3500	311	13:26:14
8,3500	78	13:26:14
8,3500	53	13:26:14
8,3500	50	13:26:14
8,3600	193	13:26:14
8,3600	78	13:26:14
8,3600	191	13:26:14
8,3700	40	13:26:14
8,3900	100	13:25:55
8,3900	160	13:25:55
8,4000	306	13:22:32
8,4000	564	13:22:32
8,3900	130	13:22:32
8,3800	92	13:20:27
8,3800	8	13:20:27
8,3600	8	13:18:52
8,3600	1	13:17:46
8,3600	50	13:12:54
8,4000	89	13:08:30
8,3900	200	13:08:30
8,3900	111	13:08:30
8,3800	316	13:04:15
8,3800	40	13:02:34
8,4000	45	13:00:31
8,3900	155	13:00:31
8,3900	345	12:59:05
8,3900	30	12:59:05
8,3900	125	12:59:05
8,4000	75	12:58:36
8,3900	125	12:58:36
8,4000	90	12:58:12
8,3900	1.210	12:58:12
8,3800	200	12:58:12
8,3900	40	12:55:57
8,3900	8	12:55:57
8,3800	1.000	12:55:57
8,3800	152	12:55:57
8,3500	140	12:52:14
8,3900	28	12:43:47
8,3800	220	12:43:47
8,3700	100	12:43:47
8,3700	152	12:43:47
8,3800	80	12:43:22
8,3800	120	12:43:22
8,3900	564	12:42:18
8,3700	500	12:42:18
8,3700	36	12:42:18
8,3700	94	12:40:30
8,3900	10	12:40:08
8,3100	1.477	12:40:03
8,3200	500	12:40:03
8,3200	1.000	12:40:03
8,3200	1.000	12:40:03
8,3400	262	12:40:03
8,3400	261	12:40:03
8,3400	500	12:40:03
8,4000	137	12:39:37
8,3900	33	12:39:37
8,3900	130	12:39:37
8,3900	50	12:38:53
8,3800	77	12:36:00
8,3900	452	12:36:00
8,3900	527	12:36:00
8,3900	569	12:36:00
8,3900	16	12:36:00
8,3900	1.636	12:36:00
8,3900	890	12:36:00
8,3800	110	12:36:00
8,3400	1.000	12:34:02
8,3900	110	12:33:00
8,3800	190	12:33:00
8,3900	94	12:31:49
8,3800	1.000	12:31:49
8,3800	476	12:31:49
8,3700	130	12:31:49
8,3800	524	12:30:53
8,3700	500	12:30:53
8,3600	976	12:30:53
8,3300	1.000	12:30:53
8,3100	1	12:28:53
8,3100	1	12:25:05
8,3100	190	12:25:05
8,3100	1	12:25:05
8,3100	99	12:25:04
8,3300	100	12:24:06
8,3000	4.600	12:20:51
8,3000	100	12:20:51
8,3000	300	12:20:51
8,3000	700	12:19:16
8,3000	6	12:19:16
8,3000	1.250	12:19:16
8,3000	25	12:19:16
8,3000	19	12:19:16
8,3500	150	12:19:16
8,3600	24	12:17:32
8,3500	500	12:17:32
8,3500	776	12:17:32
8,3400	200	12:17:32
8,3500	8	12:16:50
8,3400	152	12:16:50
8,3400	488	12:16:50
8,3300	152	12:16:50
8,3000	1	12:15:23
8,3500	215	12:15:13
8,3400	500	12:15:13
8,3400	149	12:15:13
8,3300	136	12:15:13
8,3300	30	12:14:55
8,3400	351	12:13:42
8,3300	950	12:13:42
8,3200	264	12:13:42
8,3100	169	12:13:42
8,3100	1	12:13:42
8,3000	115	12:13:42
8,3000	150	12:13:42
8,2900	200	12:13:00
8,2900	8	12:12:31
8,2900	8	12:12:23
8,3000	8	12:12:16
8,3000	50	12:11:48
8,3000	23	12:10:16
8,3000	218	12:10:16
8,3000	259	12:10:16
8,3100	34	12:09:50
8,3100	1	12:09:50
8,3000	274	12:09:37
8,3100	3	12:09:04
8,3100	223	12:09:04
8,3100	82	12:09:04
8,3000	1	12:09:04
8,3000	1	12:09:04
8,3000	118	12:09:04
8,3100	165	12:06:10
8,3100	8	12:04:37
8,3100	166	11:58:35
8,3100	57	11:58:35
8,3000	119	11:58:22
8,3000	358	11:58:22
8,2900	200	11:57:58
8,2900	110	11:57:56
8,2900	110	11:57:56
8,2700	35	11:57:50
8,2700	15	11:57:50
8,2800	50	11:57:50
8,2700	5	11:56:55
8,2900	264	11:56:52
8,2900	1	11:56:52
8,3000	1	11:56:52
8,3000	1	11:56:47
8,3000	99	11:56:20
8,2900	81	11:55:08
8,2900	303	11:55:08
8,2900	302	11:55:08
8,2900	49	11:55:08
8,2900	1	11:54:49
8,2900	49	11:54:49
8,2900	1	11:54:49
8,2900	99	11:54:30
8,3000	100	11:54:30
8,3000	100	11:54:30
8,3000	200	11:54:30
8,3000	1.000	11:54:30
8,3000	300	11:54:30
8,3000	50	11:54:30
8,3000	100	11:54:30
8,3200	1	11:54:18
8,3200	52	11:54:18
8,3200	197	11:54:18
8,3200	1.000	11:54:18
8,3200	120	11:54:18
8,3200	183	11:54:18
8,3300	273	11:53:54
8,3300	43	11:53:54
8,3300	4	11:53:54
8,3300	52	11:53:54
8,3300	22	11:53:54
8,3300	82	11:53:54
8,3300	24	11:53:54
8,3300	25	11:53:54
8,3300	89	11:53:54
8,3300	38	11:53:54
8,3300	48	11:53:54
8,3400	300	11:53:43
8,3400	300	11:53:43
8,3500	1	11:53:43
8,3500	72	11:52:36
8,3500	9	11:52:36
8,3500	100	11:50:35
8,3600	66	11:49:44
8,3600	34	11:49:44
8,3500	466	11:49:39
8,3500	200	11:49:39
8,3500	334	11:49:30
8,4400	446	11:49:15
8,4300	1.000	11:49:15
8,4300	386	11:49:15
8,4100	1.000	11:49:15
8,4000	230	11:49:15
8,3800	500	11:49:15
8,3600	371	11:49:15
8,3600	194	11:49:15
8,3500	131	11:49:15
8,3500	371	11:49:15
8,3500	371	11:49:15
8,3200	17	11:48:54
8,3300	168	11:48:54
8,3300	832	11:47:17
8,3300	235	11:47:17
8,3300	2	11:47:17
8,3400	381	11:47:17
8,3400	85	11:46:47
8,3400	300	11:45:43
8,3400	200	11:45:06
8,3400	12	11:43:12
8,3400	38	11:43:12
8,3400	114	11:43:05
8,3400	418	11:43:05
8,3400	468	11:43:05
8,3300	998	11:42:40
8,3400	1.000	11:42:40
8,3400	500	11:42:40
8,3500	402	11:42:40
8,3500	1.598	11:41:35
8,3500	300	11:41:35
8,3500	100	11:41:35
8,3500	1	11:41:35
8,3600	1	11:41:35
8,3600	1	11:41:29
8,3600	148	11:41:29
8,3600	1	11:41:29
8,3600	99	11:40:59
8,3700	451	11:40:38
8,3700	49	11:40:38
8,3600	64	11:39:49
8,3600	1	11:39:49
8,3700	40	11:35:04
8,3600	99	11:34:40
8,3700	42	11:34:40
8,3700	308	11:34:40
8,3600	10	11:33:30
8,3500	999	11:33:02
8,3500	1	11:33:02
8,3600	60	11:32:44
8,3600	200	11:32:44
8,3600	90	11:32:44
8,3700	100	11:32:44
8,3900	14	11:29:07
8,3800	100	11:29:07
8,3600	10	11:28:17
8,3500	27	11:24:52
8,3700	369	11:24:51
8,3700	48	11:24:51
8,3700	470	11:24:51
8,3700	113	11:24:51
8,3500	472	11:24:48
8,3500	1.000	11:24:48
8,3600	528	11:24:48
8,3600	340	11:24:25
8,3600	40	11:24:25
8,3600	20	11:24:25
8,3600	100	11:24:25
8,3700	200	11:23:34
8,3600	8	11:22:45
8,3700	1	11:22:45
8,3700	99	11:22:45
8,3800	500	11:22:33
8,3800	200	11:22:33
8,3900	152	11:22:32
8,3900	64	11:22:32
8,3900	100	11:22:32
8,3900	40	11:22:32
8,4000	1	11:18:43
8,4000	27	11:18:43
8,4000	49	11:18:43
8,4000	131	11:18:43
8,4000	570	11:18:43
8,4000	430	11:18:00
8,4000	500	11:16:43
8,4100	189	11:14:05
8,4100	437	11:14:05
8,4100	163	11:13:55
8,4100	337	11:13:55
8,3900	10	11:13:16
8,3900	40	11:13:16
8,3900	100	11:13:16
8,4100	250	11:10:32
8,4100	250	11:10:32
8,4200	1	11:07:39
8,4200	61	11:07:39
8,4200	438	11:07:39
8,4400	100	11:07:03
8,4300	400	11:07:03
8,4200	200	11:05:55
8,4100	22	11:05:51
8,4200	49	11:05:51
8,4200	451	11:05:51
8,4300	313	11:04:25
8,4300	313	11:04:25
8,4300	300	11:04:25
8,4300	57	11:03:48
8,4600	251	11:03:01
8,4400	500	11:03:01
8,4300	204	11:03:01
8,4200	290	11:03:01
8,4200	55	11:03:01
8,4000	81	11:01:11
8,4000	1	11:01:11
8,4000	2	11:01:06
8,4000	236	11:01:06
8,4000	113	11:01:06
8,4000	8	11:01:06
8,4000	20	11:01:06
8,4000	150	11:01:06
8,4000	147	11:01:06
8,4000	53	11:01:06
8,4000	355	11:01:06
8,4000	92	11:01:06
8,4000	8	11:00:59
8,4100	20	11:00:24
8,4100	500	11:00:24
8,4200	500	11:00:23
8,4200	500	11:00:23
8,4200	2.000	11:00:23
8,4200	1.000	11:00:23
8,4200	180	11:00:23
8,4300	20	11:00:23
8,4300	200	11:00:23
8,4300	245	11:00:23
8,4300	300	11:00:23
8,4500	8	10:58:06
8,4500	8	10:58:02
8,4500	8	10:57:14
8,4300	100	10:57:12
8,4300	500	10:57:12
8,4400	300	10:57:12
8,4400	300	10:57:12
8,4600	491	10:56:17
8,4600	9	10:56:17
8,4600	100	10:54:16
8,4500	400	10:54:16
8,4500	90	10:51:33
8,4500	200	10:51:32
8,4400	230	10:51:30
8,4400	20	10:51:30
8,4500	81	10:50:10
8,4500	150	10:50:09
8,4500	1	10:50:09
8,4600	300	10:49:23
8,4500	19	10:48:07
8,4500	1	10:48:07
8,4500	49	10:46:38
8,4500	1	10:46:38
8,4600	491	10:46:19
8,4700	74	10:46:19
8,4800	32	10:46:19
8,4900	65	10:46:14
8,5000	614	10:46:05
8,4900	86	10:46:05
8,4900	374	10:43:59
8,4900	226	10:43:59
8,4800	19	10:43:59
8,4800	3	10:43:59
8,4800	11	10:43:59
8,4800	16	10:43:59
8,4800	24	10:43:59
8,4800	30	10:43:59
8,4800	6	10:43:58
8,5000	660	10:41:21
8,5000	340	10:41:21
8,5000	370	10:41:18
8,5000	300	10:41:16
8,4800	200	10:40:10
8,4800	500	10:40:02
8,4800	200	10:39:36
8,4800	100	10:39:36
8,4900	108	10:39:30
8,4900	300	10:39:26
8,4900	63	10:39:26
8,4900	40	10:39:26
8,4900	489	10:39:26
8,5000	358	10:38:26
8,5000	139	10:38:12
8,5700	139	10:38:00
8,5600	275	10:38:00
8,5400	410	10:38:00
8,5400	66	10:38:00
8,5300	200	10:38:00
8,5300	410	10:38:00
8,5400	34	10:37:38
8,5300	250	10:37:38
8,5200	410	10:37:38
8,5200	6	10:37:38
8,5000	200	10:37:32
8,4900	11	10:37:12
8,4900	150	10:37:12
8,4900	39	10:37:12
8,5200	293	10:37:10
8,5200	500	10:37:10
8,5100	269	10:37:10
8,5100	169	10:37:10
8,5000	269	10:37:10
8,4900	286	10:36:41
8,5000	600	10:36:41
8,5100	31	10:36:35
8,5000	269	10:36:35
8,5000	181	10:36:01
8,5000	3	10:35:42
8,5000	300	10:35:42
8,5000	1	10:35:42
8,5000	99	10:34:52
8,5000	80	10:34:26
8,5200	500	10:33:56
8,4900	175	10:33:43
8,4900	500	10:33:43
8,4900	275	10:33:43
8,5300	114	10:33:16
8,5300	452	10:33:16
8,5300	433	10:33:16
8,5000	1	10:33:16
8,5000	49	10:33:05
8,5000	1	10:33:05
8,5000	89	10:32:58
8,5000	340	10:32:39
8,5000	690	10:32:37
8,5000	340	10:32:37
8,5300	10.000	10:32:36
8,5300	100	10:32:15
8,5000	400	10:32:07
8,5300	1.310	10:32:06
8,5200	690	10:32:06
8,5000	3.000	10:32:00
8,5000	423	10:31:56
8,5000	1.304	10:31:56
8,5000	52	10:31:56
8,5000	423	10:31:56
8,5200	2.000	10:31:56
8,5000	906	10:31:54
8,5000	423	10:31:54
8,5000	423	10:31:51
8,5000	423	10:31:50
8,5000	2.500	10:31:49
8,5000	50	10:31:49
8,5000	423	10:31:49
8,5000	423	10:31:48
8,5000	1.000	10:31:44
8,5000	500	10:31:39
8,5000	2.000	10:31:39
8,5000	906	10:31:39
8,5700	158	10:31:39
8,5600	10	10:31:39
8,5500	17	10:31:39
8,5500	200	10:31:39
8,5300	215	10:31:39
8,5300	100	10:31:39
8,5000	200	10:31:34
8,5000	73	10:31:18
8,5200	1.380	10:30:59
8,5200	200	10:30:59
8,4700	30	10:30:14
8,5200	483	10:30:07
8,5100	232	10:30:07
8,5000	200	10:30:07
8,5000	285	10:30:07
8,5000	15	10:30:07
8,4600	9	10:30:06
8,5000	4.353	10:29:30
8,5000	500	10:29:30
8,5000	797	10:29:30
8,5000	229	10:29:23
8,5000	437	10:29:23
8,5000	334	10:29:23
8,5000	35	10:29:12
8,5000	131	10:29:12
8,5000	1.100	10:29:12
8,5000	200	10:29:12
8,5000	69	10:29:12

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3000	9,24 %	0,1100	103.074
ΚΟΥΑΛ	1,3600	5,26 %	0,0680	438.615
ΣΙΔΜΑ	1,4850	4,58 %	0,0650	8.637
ΤΡΑΣΤΟΡ	1,2900	4,03 %	0,0500	24.298
ΠΛΑΚΡ	14,8000	2,07 %	0,3000	202
ΕΕΕ	40,3000	1,97 %	0,7800	46.469
ΕΧΑΕ	6,3000	1,94 %	0,1200	621.457
ΜΟΗ	26,7400	1,83 %	0,4800	285.283
AKTR	8,5400	1,67 %	0,1400	293.152
ΠΡΕΜΙΑ	1,3180	1,23 %	0,0160	120.499

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6220	-5,76 %	-0,0380	3.587
ΕΛΧΑ	3,1900	-4,06 %	-0,1350	221.469
ΙΛΥΔΑ	5,3400	-3,96 %	-0,2200	20.304
ΠΡΔ	0,4500	-3,85 %	-0,0180	28.870
ΣΠΙ	0,5720	-3,70 %	-0,0220	2.870
ΕΚΤΕΡ	2,9600	-3,58 %	-0,1100	119.380
ΓΕΒΚΑ	2,0400	-3,32 %	-0,0700	25.426
ΚΡΙ	18,8200	-2,99 %	-0,5800	22.301
ΦΡΙΓΟ	0,4700	-2,69 %	-0,0130	76.286
ΑΛΜΥ	4,7800	-2,65 %	-0,1300	12.247

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,5400	-0,48 %	-0,0600	49.211.655
ΑΛΦΑ	3,4200	-1,95 %	-0,0680	43.170.550
ΠΕΙΡ	6,6200	-2,50 %	-0,1700	36.751.600
ΕΥΡΩΒ	3,2260	-0,55 %	-0,0180	26.776.295
MTLN	42,2200	-1,81 %	-0,7800	16.842.116
ΔΕΗ	16,1300	1,13 %	0,1800	9.850.335
ΟΠΑΠ	17,2400	-0,52 %	-0,0900	9.318.098
ΜΟΗ	26,7400	1,83 %	0,4800	7.543.195
BOCHGR	7,6400	-2,55 %	-0,2000	6.467.393
ΜΠΕΛΑ	27,9000	1,09 %	0,3000	5.840.177

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	43,17εκ.
ΕΥΡΩΒ	3,2260	-0,55 %	8.367.264	26,78εκ.
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	36,75εκ.
ΕΤΕ	12,5400	-0,48 %	3.924.287	49,21εκ.
ΙΝΛΟΤ	1,0980	-0,18 %	1.952.098	2,14εκ.
BOCHGR	7,6400	-2,55 %	845.852	6,47εκ.
ΕΧΑΕ	6,3000	1,94 %	621.457	3,88εκ.
ΔΕΗ	16,1300	1,13 %	615.427	9,85εκ.
CREDIA	1,4400	-2,17 %	569.029	818,7χιλ.
ΟΠΑΠ	17,2400	-0,52 %	540.134	9,32εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,3600	5,26 %	438.615	1,60 %
ΕΧΑΕ	6,3000	1,94 %	621.457	1,03 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	0,57 %
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	0,55 %
ΕΚΤΕΡ	2,9600	-3,58 %	119.380	0,44 %
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	0,44 %
ΕΤΕ	12,5400	-0,48 %	3.924.287	0,43 %
ΚΥΡΙΟ	1,9950	-0,75 %	24.215	0,32 %
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	0,31 %
MTLN	42,2200	-1,81 %	398.534	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	12,61 %
ΜΙΝ	0,6220	-5,76 %	3.587	11,21 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	10,12 %
ΞΥΛΠ	0,4540	-0,87 %	28	8,73 %
ΛΑΝΑΚ	1,6200	0,00 %	1.621	8,02 %
ΚΟΥΑΛ	1,3600	5,26 %	438.615	6,50 %
ΜΑΘΙΟ	0,8400	-1,75 %	400	6,43 %
ΝΑΥΠ	1,4000	-0,36 %	15.529	6,41 %
ΝΑΚΑΣ	3,6800	0,00 %	102	5,98 %
ΤΡΑΣΤΟΡ	1,2900	4,03 %	24.298	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%