Συνεχης ενημερωση

Δείκτης ATHEX ESG (ATHEX_ESG)

2.401,6100

15,3700 (0,64%)

Άνοιγμα 2.383,8000
Υψηλό 2.403,4100
Χαμηλό 2.374,1000

Όγκος 26.939.452
Τζίρος 179.617.573 €
Πράξεις 41.052

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
2.401,6100	20.482	17:19:39
2.401,6100	26.075	17:19:09
2.401,6100	11.246	17:18:39
2.401,6100	73.000	17:18:09
2.401,6100	9.883	17:17:39
2.401,6100	421	17:17:09
2.401,6100	3.319	17:16:39
2.401,6100	2.804	17:16:09
2.401,6100	12.132	17:15:39
2.401,6100	43.349	17:15:09
2.401,6100	330.738	17:14:39
2.401,6100	31.080	17:14:09
2.401,6100	22.824	17:13:39
2.401,6100	3.499	17:13:09
2.401,6100	73.325	17:12:39
2.401,6100	49.151	17:12:09
2.401,6000	62.458	17:11:39
2.401,6000	62.173	17:11:09
2.401,6100	5.590.711	17:10:39
2.398,4700	6.464	17:00:39
2.398,2000	37.796	17:00:09
2.398,8600	39.649	16:59:39
2.399,0200	59.531	16:59:09
2.400,0300	37.996	16:58:39
2.400,0700	82.722	16:58:09
2.400,2800	30.076	16:57:39
2.400,2100	17.954	16:57:09
2.400,5100	43.835	16:56:39
2.400,0500	25.796	16:56:09
2.400,4700	48.071	16:55:39
2.399,6200	261.320	16:55:09
2.400,1300	34.979	16:54:39
2.400,4600	27.326	16:54:09
2.400,1200	48.226	16:53:39
2.400,0700	21.393	16:53:09
2.399,7800	30.467	16:52:39
2.400,0600	75.310	16:52:09
2.399,7800	20.902	16:51:39
2.399,5600	29.792	16:51:09
2.399,8400	175.515	16:50:39
2.400,5200	73.327	16:50:09
2.400,8900	44.845	16:49:39
2.400,4700	23.488	16:49:09
2.401,2200	45.348	16:48:39
2.401,5500	42.181	16:48:09
2.401,9300	21.108	16:47:39
2.401,2600	33.293	16:47:09
2.401,5900	31.970	16:46:39
2.401,7600	19.688	16:46:09
2.401,3600	75.425	16:45:39
2.402,4300	21.723	16:45:09
2.402,5900	94.591	16:44:39
2.402,4700	19.746	16:44:09
2.402,3900	18.870	16:43:39
2.402,6400	21.748	16:43:09
2.402,4400	25.480	16:42:39
2.402,4300	21.435	16:42:09
2.402,1100	34.389	16:41:39
2.401,7600	75.872	16:41:09
2.402,7500	63.480	16:40:39
2.402,4500	31.001	16:40:09
2.402,4100	9.650	16:39:39
2.402,3600	51.578	16:39:09
2.402,4500	34.823	16:38:39
2.402,5700	25.211	16:38:09
2.402,4300	26.711	16:37:39
2.402,6400	24.428	16:37:09
2.402,0100	13.702	16:36:39
2.402,2600	22.112	16:36:09
2.402,4500	36.308	16:35:39
2.402,2500	39.389	16:35:09
2.402,0900	33.192	16:34:39
2.401,8000	51.372	16:34:09
2.402,0500	24.587	16:33:39
2.401,9200	11.308	16:33:09
2.402,1200	8.927	16:32:39
2.401,6600	5.416	16:32:09
2.401,8100	15.175	16:31:39
2.401,4000	48.566	16:31:09
2.401,5100	40.267	16:30:39
2.401,5200	14.018	16:30:09
2.401,7600	16.770	16:29:39
2.401,6200	11.644	16:29:09
2.401,8200	4.343	16:28:39
2.402,2500	54.670	16:28:09
2.402,9900	23.997	16:27:39
2.403,2000	32.014	16:27:09
2.402,9100	27.993	16:26:39
2.402,9800	26.750	16:26:09
2.402,7100	17.773	16:25:39
2.402,2300	13.540	16:25:09
2.402,3300	59.506	16:24:39
2.401,8800	27.465	16:24:09
2.401,8100	9.415	16:23:39
2.401,9600	46.156	16:23:09
2.401,9600	37.634	16:22:39
2.402,4000	21.567	16:22:09
2.402,6500	5.917	16:21:39
2.402,8600	5.273	16:21:09
2.403,1000	24.615	16:20:39
2.403,2500	30.480	16:20:09
2.403,4100	35.837	16:19:39
2.403,4000	27.311	16:19:09
2.403,0900	19.649	16:18:39
2.402,4200	12.287	16:18:09
2.402,5300	6.987	16:17:39
2.402,7800	13.480	16:17:09
2.402,6500	23.373	16:16:39
2.402,7200	14.089	16:16:09
2.402,3700	41.578	16:15:39
2.402,6500	58.094	16:15:09
2.402,9700	30.461	16:14:39
2.402,4000	8.650	16:14:09
2.402,6300	41.878	16:13:39
2.402,6800	10.793	16:13:09
2.402,8400	24.901	16:12:39
2.402,3800	20.943	16:12:09
2.402,0900	15.151	16:11:39
2.401,7600	21.923	16:11:09
2.401,7000	89.787	16:10:39
2.401,3700	41.297	16:10:09
2.401,4900	25.418	16:09:39
2.401,7400	23.039	16:09:09
2.401,5500	29.768	16:08:39
2.401,4800	75.226	16:08:09
2.401,3600	9.895	16:07:39
2.401,4000	30.764	16:07:09
2.400,6700	8.857	16:06:39
2.401,1400	34.193	16:06:09
2.401,1400	10.263	16:05:39
2.401,3000	29.197	16:05:09
2.401,4000	28.198	16:04:39
2.401,6300	116.961	16:04:09
2.401,3700	37.985	16:03:39
2.401,0000	31.242	16:03:09
2.400,7900	26.018	16:02:39
2.400,7900	20.569	16:02:09
2.400,6000	25.159	16:01:39
2.400,7100	55.978	16:01:09
2.400,1300	16.759	16:00:39
2.400,1900	36.522	16:00:09
2.399,7600	22.090	15:59:39
2.399,6600	46.807	15:59:09
2.399,1800	37.619	15:58:39
2.399,0700	25.123	15:58:09
2.398,4600	5.265	15:57:39
2.398,6000	9.793	15:57:09
2.398,7100	5.654	15:56:39
2.398,8700	16.768	15:56:09
2.398,8400	10.806	15:55:39
2.398,9500	8.225	15:55:09
2.398,7700	28.043	15:54:39
2.399,5400	41.275	15:54:09
2.398,6700	37.674	15:53:39
2.398,1200	38.416	15:53:09
2.398,0100	3.191	15:52:39
2.398,0500	17.561	15:52:09
2.397,9500	36.853	15:51:39
2.397,4400	7.723	15:51:09
2.397,2500	20.331	15:50:39
2.397,5000	57.879	15:50:09
2.398,1300	9.463	15:49:39
2.398,4500	21.314	15:49:09
2.398,4900	31.230	15:48:39
2.398,7100	12.339	15:48:09
2.399,1100	22.127	15:47:39
2.398,4600	9.291	15:47:09
2.398,4900	43.015	15:46:39
2.398,4600	8.810	15:46:09
2.398,4800	16.937	15:45:39
2.398,3500	17.394	15:45:09
2.398,1700	23.556	15:44:39
2.398,5600	46.688	15:44:09
2.399,0600	7.240	15:43:39
2.398,6100	29.067	15:43:09
2.398,7500	10.399	15:42:39
2.398,4900	17.279	15:42:09
2.398,1800	33.679	15:41:39
2.398,1100	101.359	15:41:09
2.398,5700	86.397	15:40:39
2.398,4300	224.083	15:40:09
2.395,6200	16.801	15:39:39
2.395,5900	14.973	15:39:09
2.395,5300	14.802	15:38:39
2.395,5700	15.356	15:38:09
2.395,3200	21.738	15:37:39
2.395,3500	10.904	15:37:09
2.395,6600	26.221	15:36:39
2.395,0900	32.123	15:36:09
2.395,2200	6.099	15:35:39
2.394,9300	10.140	15:35:09
2.395,2200	7.777	15:34:39
2.394,9300	9.595	15:34:09
2.394,8200	19.703	15:33:39
2.395,5000	53.908	15:33:09
2.394,2800	13.029	15:32:39
2.394,3000	24.876	15:32:09
2.394,7500	39.129	15:31:39
2.395,8700	351.904	15:31:09
2.396,2100	198.952	15:30:39
2.393,6500	29.652	15:30:09
2.392,8800	19.114	15:29:39
2.392,8500	20.068	15:29:09
2.393,2100	30.698	15:28:39
2.393,1100	32.414	15:28:09
2.393,2100	13.943	15:27:39
2.393,4100	14.663	15:27:09
2.393,7400	16.406	15:26:39
2.393,6600	15.904	15:26:09
2.393,7700	19.783	15:25:39
2.394,2800	17.816	15:25:09
2.394,1900	116.965	15:24:39
2.394,5200	83.269	15:24:09
2.394,8100	37.997	15:23:39
2.395,2900	1.751	15:23:09
2.395,3700	24.709	15:22:39
2.395,5300	47.086	15:22:09
2.396,3700	33.794	15:21:39
2.395,8700	12.806	15:21:09
2.396,2700	28.824	15:20:39
2.396,3600	9.599	15:20:09
2.396,1300	13.700	15:19:39
2.396,2700	18.676	15:19:09
2.396,1500	4.700	15:18:39
2.396,2300	12.569	15:18:09
2.396,4500	33.748	15:17:39
2.395,8600	23.687	15:17:09
2.395,7200	14.315	15:16:39
2.395,9100	24.955	15:16:09
2.396,3100	18.611	15:15:39
2.396,7400	20.751	15:15:09
2.397,1000	21.438	15:14:39
2.397,2000	10.883	15:14:09
2.397,5400	10.191	15:13:39
2.397,7300	43.979	15:13:09
2.398,2700	17.006	15:12:39
2.398,2900	64.582	15:12:09
2.397,5800	122.335	15:11:39
2.396,3400	72.085	15:11:09
2.396,0800	8.204	15:10:39
2.396,6300	34.489	15:10:09
2.396,9500	25.714	15:09:39
2.397,1700	49.963	15:09:09
2.397,8100	20.811	15:08:39
2.397,9800	28.821	15:08:09
2.398,4600	41.779	15:07:39
2.398,7400	21.387	15:07:09
2.399,1300	4.176	15:06:39
2.398,9200	47.280	15:06:09
2.398,7800	11.807	15:05:39
2.398,4700	14.805	15:05:09
2.398,6900	29.492	15:04:39
2.398,5400	35.398	15:04:09
2.398,2600	22.699	15:03:39
2.398,1700	19.426	15:03:09
2.399,1300	28.842	15:02:39
2.400,2000	41.472	15:02:09
2.400,2100	79.132	15:01:39
2.400,0100	76.633	15:01:09
2.400,2600	54.482	15:00:39
2.399,7000	76.080	15:00:09
2.398,6100	76.287	14:59:39
2.398,8400	41.289	14:59:09
2.398,7500	38.472	14:58:39
2.399,6200	35.933	14:58:09
2.398,6400	19.808	14:57:39
2.399,0900	95.536	14:57:09
2.397,3400	32.384	14:56:39
2.396,2300	33.713	14:56:09
2.395,9100	10.693	14:55:39
2.396,1800	7.877	14:55:09
2.396,0100	23.973	14:54:39
2.395,0100	6.759	14:54:09
2.394,8700	10.466	14:53:39
2.394,8200	9.708	14:53:09
2.395,3400	12.389	14:52:39
2.395,6400	24.732	14:52:09
2.395,5300	47.553	14:51:39
2.396,1800	20.717	14:51:09
2.396,5500	72.342	14:50:39
2.396,1600	105.020	14:50:09
2.394,6200	23.516	14:49:39
2.394,1000	34.295	14:49:09
2.393,7100	15.949	14:48:39
2.393,4900	14.291	14:48:09
2.393,4600	38.184	14:47:39
2.393,1400	24.545	14:47:09
2.392,3600	22.266	14:46:39
2.391,6900	47.562	14:46:09
2.390,8700	30.630	14:45:39
2.391,3500	10.590	14:45:09
2.391,2700	46.286	14:44:39
2.391,5900	20.422	14:44:09
2.391,8000	1.576	14:43:39
2.391,5200	28.431	14:43:09
2.391,3200	43.118	14:42:39
2.391,2300	40.915	14:42:09
2.390,7600	3.603	14:41:39
2.390,6400	15.725	14:41:09
2.390,5200	14.182	14:40:39
2.390,3000	18.037	14:40:09
2.390,0200	2.583	14:39:39
2.390,0300	21.717	14:39:09
2.390,2700	24.051	14:38:39
2.390,7900	2.376	14:38:09
2.390,7100	2.623	14:37:39
2.390,8600	19.521	14:37:09
2.391,1200	21.768	14:36:39
2.391,7900	15.708	14:36:09
2.391,6000	31.285	14:35:39
2.392,0300	18.881	14:35:09
2.391,6700	10.814	14:34:39
2.391,7300	52.416	14:34:09
2.391,0300	37.880	14:33:39
2.391,3300	98.171	14:33:09
2.392,2100	18.079	14:32:39
2.391,8500	34.160	14:32:09
2.391,6300	24.994	14:31:39
2.391,5100	44.597	14:31:09
2.391,2800	89.311	14:30:39
2.389,6500	31.218	14:30:09
2.389,3700	55.693	14:29:39
2.388,1900	38.989	14:29:09
2.388,5800	5.203	14:28:39
2.388,4700	327.998	14:28:09
2.388,7900	4.621	14:27:39
2.388,8100	7.013	14:27:09
2.388,6200	14.327	14:26:39
2.388,2300	31.837	14:26:09
2.388,6000	23.883	14:25:39
2.389,4100	21.025	14:25:09
2.389,8000	19.031	14:24:39
2.390,1500	29.504	14:24:09
2.390,2900	9.829	14:23:39
2.390,1800	11.794	14:23:09
2.389,7100	7.522	14:22:39
2.389,7000	325.626	14:22:09
2.389,4500	16.947	14:21:39
2.389,3400	24.860	14:21:09
2.388,9600	22.478	14:20:39
2.389,3500	29.823	14:20:09
2.389,5000	7.465	14:19:39
2.389,9700	26.530	14:19:09
2.390,0500	9.891	14:18:39
2.389,8200	73.392	14:18:09
2.389,7300	70.645	14:17:39
2.390,6100	12.793	14:17:09
2.390,5500	42.103	14:16:39
2.389,8300	39.429	14:16:09
2.389,6500	36.137	14:15:39
2.388,9300	15.896	14:15:09
2.388,4100	29.202	14:14:39
2.387,7100	13.869	14:14:09
2.387,5300	21.997	14:13:39
2.387,4500	45.456	14:13:09
2.387,0600	8.485	14:12:39
2.387,2300	18.400	14:12:09
2.387,1200	23.396	14:11:39
2.387,2700	21.856	14:11:09
2.387,0700	19.460	14:10:39
2.386,7400	35.748	14:10:09
2.386,3700	10.185	14:09:39
2.386,3500	16.624	14:09:09
2.385,9300	19.957	14:08:39
2.385,2900	24.432	14:08:09
2.385,8200	15.247	14:07:39
2.385,7000	25.296	14:07:09
2.385,1600	2.952	14:06:39
2.385,1500	21.788	14:06:09
2.385,4900	12.418	14:05:39
2.385,1000	18.271	14:05:09
2.384,8300	5.939	14:04:39
2.384,7500	12.696	14:04:09
2.384,2400	6.242	14:03:39
2.384,0900	2.620	14:03:09
2.384,2600	41.022	14:02:39
2.384,0400	5.315	14:02:09
2.383,9600	25.274	14:01:39
2.383,5900	34.287	14:01:09
2.383,2300	5.214	14:00:39
2.383,0200	25.206	14:00:09
2.383,5000	54.410	13:59:39
2.383,0300	10.065	13:59:09
2.382,7900	14.181	13:58:39
2.382,6400	9.141	13:58:09
2.383,1200	9.981	13:57:39
2.383,1600	10.813	13:57:09
2.383,0500	25.412	13:56:39
2.382,9600	11.583	13:56:09
2.383,0000	3.030	13:55:39
2.383,0000	2.112	13:55:09
2.382,9700	14.319	13:54:39
2.383,1200	31.347	13:54:09
2.383,1700	5.180	13:53:39
2.383,1200	8.305	13:53:09
2.383,0500	8.370	13:52:39
2.383,0900	20.440	13:52:09
2.383,4000	13.613	13:51:39
2.383,7400	7.456	13:51:09
2.383,7100	49.651	13:50:39
2.383,9600	25.320	13:50:09
2.383,6000	25.721	13:49:39
2.382,7100	10.849	13:49:09
2.382,8600	25.935	13:48:39
2.382,8300	10.512	13:48:09
2.383,0800	8.128	13:47:39
2.383,1500	18.168	13:47:09
2.383,6300	3.963	13:46:39
2.383,5500	26.692	13:46:09
2.383,3300	4.784	13:45:39
2.383,4800	5.545	13:45:09
2.383,3800	37.145	13:44:39
2.383,5800	6.124	13:44:09
2.383,5200	26.320	13:43:39
2.383,4900	10.419	13:43:09
2.383,4100	14.734	13:42:39
2.383,2500	10.180	13:42:09
2.383,1000	7.135	13:41:39
2.383,1800	13.702	13:41:09
2.383,3700	4.602	13:40:39
2.383,2900	14.148	13:40:09
2.383,2200	2.217	13:39:39
2.383,1900	4.646	13:39:09
2.383,2600	3.306	13:38:39
2.383,1200	11.802	13:38:09
2.383,0200	29.308	13:37:39
2.383,5000	23.995	13:37:09
2.383,5300	7.156	13:36:39
2.383,8700	13.755	13:36:09
2.383,9400	15.494	13:35:39
2.383,8500	38.232	13:35:09
2.383,6100	19.444	13:34:39
2.383,8800	23.491	13:34:09
2.384,0000	59.572	13:33:39
2.384,0300	7.620	13:33:09
2.384,2600	3.148	13:32:39
2.384,2200	4.611	13:32:09
2.383,8500	62.677	13:31:39
2.383,6500	31.902	13:31:09
2.383,4700	5.511	13:30:39
2.383,7200	18.392	13:30:09
2.383,6300	9.992	13:29:39
2.383,3200	10.637	13:29:09
2.383,2000	5.855	13:28:39
2.383,4000	9.054	13:28:09
2.383,4100	16.508	13:27:39
2.383,5800	10.448	13:27:09
2.383,6000	13.598	13:26:39
2.383,6400	3.079	13:26:09
2.383,5300	15.002	13:25:39
2.383,4200	20.880	13:25:09
2.382,7300	9.943	13:24:39
2.382,8300	8.125	13:24:09
2.383,0400	10.320	13:23:39
2.383,1500	7.403	13:23:09
2.383,0600	3.785	13:22:39
2.383,1600	24.085	13:22:09
2.383,1000	11.622	13:21:39
2.382,9700	10.355	13:21:09
2.383,0600	8.910	13:20:39
2.383,2500	21.294	13:20:09
2.383,5100	7.340	13:19:39
2.383,6100	39.850	13:19:09
2.383,4900	8.850	13:18:39
2.383,5300	28.146	13:18:09
2.384,0300	6.466	13:17:39
2.383,9400	17.450	13:17:09
2.383,8600	6.634	13:16:39
2.383,9700	2.479	13:16:09
2.384,1500	10.662	13:15:39
2.383,9700	3.819	13:15:09
2.383,8700	12.779	13:14:39
2.383,9800	8.597	13:14:09
2.384,2600	2.621	13:13:39
2.384,0500	5.291	13:13:09
2.383,9700	2.831	13:12:39
2.383,9700	6.781	13:12:09
2.383,8500	26.561	13:11:39
2.383,2400	6.014	13:11:09
2.383,3300	13.592	13:10:39
2.383,2800	23.449	13:10:09
2.383,3800	100.996	13:09:39
2.383,2700	53.749	13:09:09
2.382,6300	10.528	13:08:39
2.382,2800	6.012	13:08:09
2.382,3900	11.771	13:07:39
2.382,0200	5.785	13:07:09
2.381,8800	6.969	13:06:39
2.381,8700	26.007	13:06:09
2.381,9800	12.952	13:05:39
2.381,9000	15.977	13:05:09
2.381,9600	25.160	13:04:39
2.381,6900	28.045	13:04:09
2.382,0100	35.107	13:03:39
2.381,8300	17.115	13:03:09
2.381,7600	5.288	13:02:39
2.381,6900	17.299	13:02:09
2.381,2700	45.058	13:01:39
2.380,7600	19.055	13:01:09
2.380,8400	7.682	13:00:39
2.380,7100	22.994	13:00:09
2.380,6200	14.300	12:59:39
2.380,2900	2.616	12:59:09
2.380,3100	4.065	12:58:39
2.380,3700	6.438	12:58:09
2.380,4500	8.716	12:57:39
2.380,3600	12.798	12:57:09
2.380,4900	6.080	12:56:39
2.380,6800	7.578	12:56:09
2.380,6100	11.637	12:55:39
2.380,3000	9.764	12:55:09
2.380,4400	10.086	12:54:39
2.380,2400	6.982	12:54:09
2.380,1300	16.199	12:53:39
2.380,3400	11.477	12:53:09
2.380,2400	7.178	12:52:39
2.380,5500	36.088	12:52:09
2.380,5100	7.806	12:51:39
2.380,6400	8.536	12:51:09
2.380,6400	9.258	12:50:39
2.380,6800	7.034	12:50:09
2.380,7200	5.806	12:49:39
2.380,8000	24.512	12:49:09
2.380,9500	8.438	12:48:39
2.380,8700	25.569	12:48:09
2.381,0200	6.583	12:47:39
2.381,1900	23.349	12:47:09
2.381,1000	4.474	12:46:39
2.380,9600	15.098	12:46:09
2.381,2300	1.157	12:45:39
2.381,0700	3.266	12:45:09
2.381,0500	13.319	12:44:39
2.380,5700	16.357	12:44:09
2.380,9400	85.755	12:43:39
2.380,6800	9.052	12:43:09
2.379,9500	143.398	12:42:39
2.380,1300	22.496	12:42:09
2.380,0100	10.472	12:41:39
2.380,0300	7.891	12:41:09
2.380,6100	16.736	12:40:39
2.380,6200	45.629	12:40:09
2.381,0500	10.406	12:39:39
2.381,2400	16.536	12:39:09
2.381,3100	8.225	12:38:39
2.381,1800	2.652	12:38:09
2.380,8900	13.053	12:37:39
2.380,8000	6.330	12:37:09
2.380,8500	56.680	12:36:39
2.381,7200	16.686	12:36:09
2.381,5100	33.744	12:35:39
2.381,0800	36.772	12:35:09
2.380,9200	28.950	12:34:39
2.381,0100	14.720	12:34:09
2.380,9300	12.900	12:33:39
2.380,8700	4.039	12:33:09
2.380,5300	6.315	12:32:39
2.380,7300	6.562	12:32:09
2.380,4100	13.014	12:31:39
2.379,8900	6.126	12:31:09
2.379,6100	9.520	12:30:39
2.379,3000	15.689	12:30:09
2.379,4800	29.116	12:29:39
2.379,0600	16.358	12:29:09
2.379,2800	6.776	12:28:39
2.379,1900	7.240	12:28:09
2.379,0900	2.105	12:27:39
2.379,1400	2.440	12:27:09
2.379,3000	15.251	12:26:39
2.378,9600	4.208	12:26:09
2.378,7700	12.576	12:25:39
2.378,9400	264.745	12:25:09
2.378,5900	10.551	12:24:39
2.378,6300	129.184	12:24:09
2.378,7300	6.908	12:23:39
2.378,9300	36.296	12:23:09
2.378,8200	259.440	12:22:39
2.378,6300	29.938	12:22:09
2.378,6400	13.480	12:21:39
2.379,0700	10.263	12:21:09
2.378,9300	34.713	12:20:39
2.379,2900	16.740	12:20:09
2.379,5800	12.140	12:19:39
2.380,1700	18.389	12:19:09
2.380,3900	132.389	12:18:39
2.380,7100	26.602	12:18:09
2.380,3700	121.025	12:17:39
2.380,4700	26.959	12:17:09
2.380,2400	36.886	12:16:39
2.379,4100	59.273	12:16:09
2.379,4400	70.794	12:15:39
2.379,3500	13.484	12:15:09
2.379,6000	13.278	12:14:39
2.379,8700	54.628	12:14:09
2.380,4700	30.787	12:13:39
2.381,0400	7.841	12:13:09
2.380,9400	6.021	12:12:39
2.380,7800	5.703	12:12:09
2.380,5100	3.287	12:11:39
2.380,4100	45.106	12:11:09
2.380,5700	21.012	12:10:39
2.380,4700	8.850	12:10:09
2.380,8900	22.149	12:09:39
2.380,9000	13.778	12:09:09
2.381,2100	6.525	12:08:39
2.380,8900	12.941	12:08:09
2.381,2400	9.074	12:07:39
2.381,6400	13.519	12:07:09
2.381,5900	25.812	12:06:39
2.382,0700	10.218	12:06:09
2.382,5600	13.101	12:05:39
2.382,5700	18.873	12:05:09
2.382,6200	3.720	12:04:39
2.382,6200	10.808	12:04:09
2.382,6500	2.516	12:03:39
2.382,6000	4.089	12:03:09
2.382,5300	9.505	12:02:39
2.382,3600	17.291	12:02:09
2.382,0800	2.398	12:01:39
2.381,8400	3.842	12:01:09
2.381,8600	2.218	12:00:39
2.382,0500	5.280	12:00:09
2.382,2200	28.357	11:59:39
2.382,3200	40.953	11:59:09
2.382,1100	9.866	11:58:39
2.382,2200	40.414	11:58:09
2.382,8400	8.942	11:57:39
2.383,5000	4.444	11:57:09
2.383,4700	3.562	11:56:39
2.383,7300	4.993	11:56:09
2.383,6600	9.639	11:55:39
2.383,5000	19.463	11:55:09
2.383,3200	8.172	11:54:39
2.383,4700	5.162	11:54:09
2.383,5300	5.138	11:53:39
2.383,4300	7.270	11:53:09
2.383,5700	1.359	11:52:39
2.383,5900	4.430	11:52:09
2.383,4600	4.103	11:51:39
2.382,5500	19.429	11:51:09
2.382,4900	8.174	11:50:39
2.382,5400	10.638	11:50:09
2.382,7100	17.957	11:49:39
2.382,5600	5.772	11:49:09
2.382,4600	7.603	11:48:39
2.382,6500	28.231	11:48:09
2.382,5400	5.733	11:47:39
2.382,5500	8.585	11:47:09
2.382,9600	7.745	11:46:39
2.382,9100	6.246	11:46:09
2.382,6800	16.250	11:45:39
2.381,9200	5.981	11:45:09
2.382,0500	13.650	11:44:39
2.382,3500	9.952	11:44:09
2.382,3700	8.780	11:43:39
2.382,3800	6.160	11:43:09
2.382,4800	6.022	11:42:39
2.382,4400	11.513	11:42:09
2.382,7900	35.940	11:41:39
2.383,2100	25.297	11:41:09
2.382,9200	13.110	11:40:39
2.383,7900	45.009	11:40:09
2.384,5800	55.709	11:39:39
2.385,1300	24.355	11:39:09
2.385,5600	33.431	11:38:39
2.385,9000	16.025	11:38:09
2.385,5900	18.650	11:37:39
2.385,5200	33.095	11:37:09
2.384,9700	15.449	11:36:39
2.384,7800	19.720	11:36:09
2.384,5300	5.029	11:35:39
2.384,4500	29.368	11:35:09
2.384,1800	26.106	11:34:39
2.384,2100	8.793	11:34:09
2.384,1300	4.453	11:33:39
2.384,0600	4.299	11:33:09
2.385,0900	12.093	11:32:39
2.385,0000	7.906	11:32:09
2.384,9800	22.224	11:31:39
2.385,2900	33.860	11:31:09
2.385,0900	38.747	11:30:39
2.385,0100	54.622	11:30:09
2.384,7700	6.895	11:29:39
2.384,5500	7.452	11:29:09
2.384,7100	4.482	11:28:39
2.384,8100	37.315	11:28:09
2.385,1400	12.900	11:27:39
2.385,3800	3.556	11:27:09
2.385,3600	4.223	11:26:39
2.385,0100	22.311	11:26:09
2.384,1800	45.924	11:25:39
2.383,6200	21.843	11:25:09
2.383,3400	66.251	11:24:39
2.383,5800	15.154	11:24:09
2.383,5500	11.001	11:23:39
2.383,4800	8.563	11:23:09
2.383,6400	8.418	11:22:39
2.383,5500	10.523	11:22:09
2.383,2500	51.261	11:21:39
2.383,1800	3.007	11:21:09
2.383,1100	14.394	11:20:39
2.382,9700	18.426	11:20:09
2.382,9300	24.115	11:19:39
2.382,3800	2.100	11:19:09
2.382,3600	8.543	11:18:39
2.381,8700	17.590	11:18:09
2.382,6000	8.934	11:17:39
2.382,7000	1.460	11:17:09
2.382,7400	6.069	11:16:39
2.382,8700	18.393	11:16:09
2.383,3500	22.964	11:15:39
2.383,2300	8.531	11:15:09
2.383,3500	1.195	11:14:39
2.383,6100	19.023	11:14:09
2.383,9800	34.889	11:13:39
2.383,5600	12.784	11:13:09
2.383,4400	8.164	11:12:39
2.383,8500	2.698	11:12:09
2.383,5300	1.603	11:11:39
2.383,2700	5.339	11:11:09
2.383,3400	4.251	11:10:39
2.383,4200	11.781	11:10:09
2.383,7000	4.387	11:09:39
2.383,8200	10.516	11:09:09
2.383,9600	12.870	11:08:39
2.383,4300	15.580	11:08:09
2.383,3200	9.125	11:07:39
2.383,2500	22.720	11:07:09
2.383,2100	3.542	11:06:39
2.383,5500	16.995	11:06:09
2.383,4100	67.085	11:05:39
2.382,1800	26.304	11:05:09
2.382,5200	22.091	11:04:39
2.383,0200	8.820	11:04:09
2.383,1900	25.291	11:03:39
2.383,4300	29.866	11:03:09
2.383,2000	28.177	11:02:39
2.383,2100	22.489	11:02:09
2.382,8200	33.101	11:01:39
2.382,0500	23.107	11:01:09
2.381,8000	33.813	11:00:39
2.381,0700	27.118	11:00:09
2.381,0800	7.900	10:59:39
2.381,1800	9.578	10:59:09
2.380,6200	21.105	10:58:39
2.380,8900	18.297	10:58:09
2.380,2700	10.974	10:57:39
2.380,8100	20.978	10:57:09
2.379,6500	46.043	10:56:39
2.379,9800	19.170	10:56:09
2.379,3900	28.610	10:55:39
2.377,9800	17.937	10:55:09
2.378,6400	22.347	10:54:39
2.378,2700	20.331	10:54:09
2.378,3600	30.430	10:53:39
2.377,6100	28.327	10:53:09
2.378,1700	20.412	10:52:39
2.378,0200	27.170	10:52:09
2.377,6800	10.011	10:51:39
2.377,2900	25.709	10:51:09
2.377,1600	18.576	10:50:39
2.376,4900	18.547	10:50:09
2.376,7600	22.825	10:49:39
2.376,6500	21.713	10:49:09
2.377,0900	9.606	10:48:39
2.376,8500	12.263	10:48:09
2.376,4400	7.069	10:47:39
2.377,2500	4.941	10:47:09
2.377,1500	4.870	10:46:39
2.376,7300	16.655	10:46:09
2.376,3500	8.433	10:45:39
2.375,6000	25.672	10:45:09
2.375,4600	19.095	10:44:39
2.375,1900	38.861	10:44:09
2.375,1100	26.484	10:43:39
2.374,1000	19.554	10:43:09
2.374,3700	9.622	10:42:39
2.374,1600	17.966	10:42:09
2.374,3300	11.667	10:41:39
2.374,7100	14.779	10:41:09
2.379,0200	25.648	10:40:39
2.379,3200	8.594	10:40:09
2.379,3700	20.475	10:39:39
2.380,6700	58.646	10:39:09
2.381,6300	27.074	10:38:39
2.382,1400	19.276	10:38:09
2.381,3500	13.080	10:37:39
2.381,5100	11.770	10:37:09
2.381,4600	18.882	10:36:39
2.382,3000	23.242	10:36:09
2.382,1100	186.852	10:35:39
2.382,5800	8.246	10:35:09
2.383,2400	18.419	10:34:39
2.383,5600	31.853	10:34:09
2.387,8100	6.016	10:33:39
2.387,8900	42.888	10:33:09
2.387,0900	19.526	10:32:39
2.387,3700	67.615	10:32:09
2.388,3300	24.005	10:31:39
2.386,2400	42.772	10:31:09

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	8,1500	10,14 %	0,7500	1
EVR	2,1400	7,00 %	0,1400	170.135
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	5.235.180
ΚΟΥΑΛ	1,4280	4,23 %	0,0580	424.999
ΦΡΙΓΟ	0,5300	3,92 %	0,0200	179.650
REALCONS	5,1800	3,60 %	0,1800	52.580
ΜΕΡΚΟ	36,2000	2,84 %	1,0000	10
ΕΛΒΕ	5,5000	2,80 %	0,1500	4
ΠΕΙΡ	7,1000	2,78 %	0,1920	4.062.879
ΕΤΕ	12,0000	2,52 %	0,2950	3.597.485

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6160	-6,67 %	-0,0440	55.309
ΑΤΕΚ	1,7200	-5,49 %	-0,1000	2.090
ΦΟΥΝΤΛ	0,8060	-5,18 %	-0,0440	95.136
ΒΟΣΥΣ	2,5000	-3,85 %	-0,1000	2.221
ΠΡΔ	0,5400	-3,57 %	-0,0200	61.005
ΠΛΑΚΡ	15,5000	-3,13 %	-0,5000	859
ΝΤΟΠΛΕΡ	0,6250	-3,10 %	-0,0200	28.750
ΛΑΒΙ	0,8200	-2,96 %	-0,0250	282.913
ΛΕΒΚ	0,3300	-2,94 %	-0,0100	8.640
ΜΑΘΙΟ	0,9150	-2,66 %	-0,0250	6.522

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,0000	2,52 %	0,2950	42.776.964
ΠΕΙΡ	7,1000	2,78 %	0,1920	28.490.287
ΕΥΡΩΒ	3,3050	1,38 %	0,0450	25.876.363
ΑΛΦΑ	3,4350	2,17 %	0,0730	18.192.205
MTLN	50,0500	-0,89 %	-0,4500	11.568.158
BOCHGR	7,5600	-1,82 %	-0,1400	7.126.449
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	6.557.588
ΔΕΗ	14,2400	1,21 %	0,1700	5.145.287
ΟΠΑΠ	19,9200	-1,19 %	-0,2400	5.035.412
ΟΤΕ	16,7000	0,24 %	0,0400	4.023.016

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3050	1,38 %	7.870.930	25,88εκ.
ΑΛΦΑ	3,4350	2,17 %	5.333.135	18,19εκ.
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	6,56εκ.
ΠΕΙΡ	7,1000	2,78 %	4.062.879	28,49εκ.
ΕΤΕ	12,0000	2,52 %	3.597.485	42,78εκ.
CREDIA	1,5400	0,00 %	1.065.616	1,65εκ.
BOCHGR	7,5600	-1,82 %	952.666	7,13εκ.
OPTIMA	8,1000	-2,17 %	426.248	3,48εκ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	599,5χιλ.
ΔΕΗ	14,2400	1,21 %	364.321	5,15εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	1,55 %
ΒΙΟΚΑ	1,9550	0,26 %	217.032	0,90 %
ΜΙΝ	0,6160	-6,67 %	55.309	0,89 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	0,87 %
EIS	1,3000	0,00 %	63.555	0,41 %
ΕΤΕ	12,0000	2,52 %	3.597.485	0,39 %
ΠΕΙΡ	7,1000	2,78 %	4.062.879	0,32 %
ΦΟΥΝΤΛ	0,8060	-5,18 %	95.136	0,29 %
ΚΥΡΙΟ	2,1200	-1,40 %	21.029	0,28 %
ΠΡΔ	0,5400	-3,57 %	61.005	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,6160	-6,67 %	55.309	11,21 %
ΧΑΙΔΕ	1,0000	1,52 %	2.959	11,17 %
ΑΤΕΚ	1,7200	-5,49 %	2.090	7,69 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	7,46 %
EVR	2,1400	7,00 %	170.135	7,00 %
ΚΟΡΔΕ	0,4910	0,82 %	9.125	6,16 %
ΑΚΡΙΤ	1,0600	0,00 %	5.137	6,13 %
ΠΡΔ	0,5400	-3,57 %	61.005	5,36 %
ΚΕΚΡ	2,1100	0,48 %	15.312	5,24 %
ΝΑΥΠ	1,1500	0,88 %	5.730	4,82 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%