Συνεχης ενημερωση

Bank of Cyprus Holdings Plc (BOCHGR)

8,2800 €

0,3400 (4,28%)

Άνοιγμα 7,9400
Υψηλό 8,2800
Χαμηλό 7,9400

Όγκος 686.198
Τζίρος 5.598.650 €
Πράξεις 1.310

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
8,2800	574	17:19:57
8,2800	200	17:19:12
8,2800	132	17:16:06
8,2800	1.571	17:16:06
8,2800	479	17:14:53
8,2800	100	17:14:53
8,2800	421	17:14:53
8,2800	574	17:11:40
8,2800	500	17:10:02
8,2800	800	17:09:51
8,2800	1.705	17:09:51
8,2800	3.788	17:09:51
8,2800	67	17:09:51
8,2800	1.433	17:09:51
8,2800	251	17:09:51
8,2800	766	17:09:51
8,2800	120	17:09:51
8,2800	182	17:09:51
8,2800	2.293	17:09:51
8,2800	770	17:09:51
8,2800	1.053	17:09:51
8,2800	1.720	17:09:51
8,2800	2.783	17:09:51
8,2800	1.072	17:09:51
8,2800	2.783	17:09:51
8,2800	1.518	17:09:51
8,2800	1.518	17:09:51
8,2800	200	17:09:51
8,2800	6.000	17:09:51
8,2800	250	17:09:51
8,2800	252	17:09:51
8,2800	4.351	17:09:51
8,2800	63	17:09:51
8,2800	1.759	17:09:51
8,2800	10	17:09:51
8,2800	107	17:09:51
8,2800	3.710	17:09:51
8,2800	862	17:09:51
8,2800	137	17:09:51
8,2800	3.723	17:09:51
8,2800	341	17:09:51
8,2800	852	17:09:51
8,2800	8.283	17:09:51
8,2800	500	17:09:51
8,2800	1.926	17:09:51
8,2800	1.193	17:09:51
8,2800	2.195	17:09:51
8,2800	300	17:09:51
8,2800	63	17:09:51
8,2800	1	17:09:51
8,2000	281	17:00:02
8,2000	739	16:59:55
8,2000	400	16:59:54
8,2000	580	16:59:50
8,2000	420	16:59:50
8,2000	19	16:59:43
8,2000	650	16:59:43
8,2000	34	16:59:41
8,2000	1	16:59:41
8,1800	1.000	16:59:27
8,2000	28	16:59:27
8,2000	811	16:59:27
8,2000	189	16:59:22
8,1800	69	16:59:16
8,2200	403	16:59:08
8,1800	124	16:58:58
8,1800	26	16:58:58
8,1800	459	16:58:58
8,2400	498	16:58:51
8,2400	10	16:58:51
8,2400	468	16:58:51
8,2400	480	16:58:51
8,1800	449	16:58:51
8,1800	520	16:58:47
8,1800	558	16:58:42
8,1800	466	16:58:39
8,1800	536	16:58:34
8,1800	484	16:58:30
8,1800	454	16:58:28
8,1800	452	16:58:23
8,1800	503	16:58:19
8,1800	119	16:58:15
8,1800	341	16:58:15
8,1800	484	16:58:11
8,1800	458	16:58:08
8,1800	409	16:58:04
8,1800	360	16:58:01
8,1800	448	16:57:57
8,1800	136	16:57:57
8,1800	594	16:57:52
8,1800	428	16:57:48
8,1800	1.797	16:57:45
8,2000	534	16:57:45
8,2000	2.000	16:57:45
8,2000	476	16:57:45
8,2000	1.555	16:57:45
8,2200	538	16:57:45
8,2400	100	16:57:45
8,2400	5.000	16:57:42
8,2400	1.689	16:57:42
8,2400	1.250	16:57:42
8,2400	476	16:57:42
8,2400	634	16:57:42
8,2400	2.758	16:57:42
8,2000	445	16:57:40
8,1800	45	16:57:34
8,1800	625	16:57:34
8,1800	375	16:57:31
8,2000	337	16:57:29
8,2000	542	16:57:24
8,2000	24	16:57:20
8,2000	444	16:57:20
8,2000	92	16:57:17
8,2000	150	16:57:17
8,2000	45	16:57:17
8,2000	299	16:57:17
8,2400	242	16:57:13
8,2400	1.250	16:57:13
8,2000	138	16:57:12
8,2000	150	16:57:12
8,2000	208	16:57:12
8,2000	480	16:57:09
8,2000	641	16:57:03
8,2000	409	16:56:59
8,2000	453	16:56:56
8,2000	582	16:56:51
8,2000	611	16:56:46
8,2000	529	16:56:42
8,2000	596	16:56:39
8,2200	25	16:56:37
8,2200	60	16:56:37
8,2600	928	16:56:30
8,2600	1.000	16:56:30
8,2600	357	16:56:30
8,2600	450	16:56:30
8,2600	265	16:56:30
8,2000	421	16:56:29
8,2000	70	16:56:25
8,2000	414	16:56:25
8,2000	77	16:56:22
8,2000	29	16:56:22
8,2000	300	16:56:22
8,2000	147	16:56:22
8,2200	5	16:56:21
8,2200	555	16:56:16
8,2200	543	16:56:12
8,2200	462	16:56:08
8,2200	482	16:56:04
8,2600	1.735	16:56:02
8,2200	405	16:56:02
8,2200	548	16:55:57
8,2000	413	16:55:53
8,2800	382	16:55:44
8,2800	1.534	16:55:44
8,2600	403	16:55:44
8,2400	559	16:55:44
8,2400	122	16:55:44
8,2000	521	16:55:41
8,2000	408	16:55:38
8,2000	511	16:55:34
8,2000	10	16:55:34
8,2200	308	16:55:32
8,2200	542	16:55:27
8,2200	792	16:55:21
8,2400	878	16:55:17
8,2200	536	16:55:16
8,2200	484	16:55:12
8,2200	421	16:55:09
8,2200	446	16:55:05
8,2200	363	16:55:02
8,2200	572	16:54:59
8,2200	536	16:54:54
8,2400	1	16:54:50
8,2400	8	16:54:50
8,2400	45	16:54:49
8,2400	146	16:54:49
8,2800	466	16:54:44
8,2800	1.217	16:54:44
8,2400	200	16:54:44
8,2600	500	16:54:40
8,2400	200	16:54:39
8,2400	200	16:54:33
8,2400	200	16:54:28
8,2400	200	16:54:23
8,2200	2.500	16:54:18
8,2200	818	16:54:18
8,2200	350	16:54:18
8,2200	56	16:54:18
8,2200	60	16:54:18
8,2200	22	16:54:18
8,2600	200	16:54:15
8,2600	200	16:54:10
8,2200	447	16:54:09
8,2200	3	16:54:09
8,2600	200	16:54:05
8,2800	783	16:54:00
8,2800	2.000	16:54:00
8,2800	221	16:54:00
8,2800	500	16:54:00
8,2800	166	16:54:00
8,2800	384	16:54:00
8,2800	374	16:54:00
8,2800	500	16:54:00
8,2800	300	16:54:00
8,2800	1.834	16:54:00
8,2600	455	16:54:00
8,2600	349	16:54:00
8,2600	200	16:54:00
8,2600	557	16:54:00
8,2600	1.000	16:54:00
8,2600	2.211	16:54:00
8,2400	166	16:54:00
8,2400	334	16:53:58
8,2400	10	16:53:58
8,2400	100	16:53:58
8,2400	51	16:53:58
8,2400	266	16:53:58
8,2200	385	16:53:28
8,2400	234	16:53:02
8,2400	266	16:53:02
8,2200	279	16:53:01
8,2200	255	16:52:26
8,2200	94	16:52:26
8,2400	10	16:52:01
8,2400	133	16:51:57
8,2400	1.000	16:51:57
8,2200	387	16:51:35
8,2600	789	16:51:17
8,2600	200	16:51:17
8,2600	303	16:51:17
8,2400	500	16:50:54
8,2200	451	16:50:49
8,2400	50	16:50:45
8,2400	60	16:50:40
8,2600	697	16:50:37
8,2600	403	16:50:37
8,2600	597	16:50:16
8,2800	330	16:50:00
8,2400	82	16:49:51
8,2400	42	16:49:51
8,2400	164	16:49:51
8,2400	208	16:49:51
8,2800	1.127	16:49:37
8,2400	347	16:49:16
8,2400	10	16:48:50
8,2800	1.498	16:48:37
8,2400	416	16:48:25
8,2600	118	16:48:18
8,2600	32	16:48:18
8,2600	208	16:47:38
8,2600	250	16:47:38
8,2600	293	16:47:38
8,2600	407	16:47:38
8,2400	2	16:47:34
8,2400	211	16:47:34
8,2400	139	16:47:34
8,2400	291	16:46:52
8,2600	593	16:46:36
8,2600	20	16:46:36
8,2600	500	16:46:36
8,2600	100	16:46:36
8,2400	20	16:46:36
8,2800	211	16:45:37
8,2800	200	16:45:37
8,2800	1.318	16:45:37
8,2800	814	16:44:54
8,2400	495	16:44:50
8,2400	367	16:44:50
8,2600	68	16:44:47
8,2600	95	16:44:47
8,2600	605	16:44:17
8,2600	327	16:43:48
8,2600	388	16:43:48
8,2600	500	16:43:48
8,2400	178	16:43:05
8,2400	130	16:43:05
8,2400	60	16:43:05
8,2800	868	16:42:47
8,2800	100	16:42:47
8,2800	500	16:42:47
8,2600	70	16:42:17
8,2600	621	16:41:55
8,2600	100	16:41:48
8,2600	600	16:41:10
8,2600	200	16:41:05
8,2800	1.033	16:41:05
8,2800	70	16:41:05
8,2600	100	16:41:02
8,2600	253	16:40:55
8,2600	747	16:40:55
8,2600	729	16:40:55
8,2600	24	16:40:55
8,2600	1.000	16:40:55
8,2600	500	16:40:55
8,2400	100	16:40:34
8,2400	100	16:40:34
8,2200	68	16:40:32
8,2200	285	16:40:32
8,2400	900	16:40:19
8,2400	75	16:40:08
8,2400	309	16:39:37
8,2400	200	16:39:37
8,2200	259	16:39:09
8,2200	41	16:39:09
8,2200	526	16:38:25
8,2600	309	16:38:07
8,2600	508	16:38:07
8,2600	472	16:38:07
8,2400	200	16:38:07
8,2200	385	16:37:12
8,2600	93	16:37:02
8,2600	15	16:37:02
8,2600	3	16:37:02
8,2600	898	16:37:02
8,2600	991	16:37:02
8,2600	509	16:36:42
8,2600	56	16:36:42
8,2600	516	16:36:42
8,2600	258	16:36:42
8,2600	310	16:36:42
8,2400	95	16:36:42
8,2400	5	16:36:42
8,2600	5.690	16:36:41
8,2600	3.999	16:36:41
8,2400	311	16:36:41
8,2200	53	16:36:15
8,2200	120	16:36:15
8,2200	131	16:36:15
8,2200	69	16:36:04
8,2200	12	16:36:04
8,2600	193	16:36:01
8,2400	107	16:36:01
8,2200	26	16:35:56
8,2200	84	16:35:56
8,2200	70	16:35:40
8,2400	893	16:35:18
8,2400	69	16:35:18
8,2400	416	16:34:37
8,2400	200	16:34:37
8,2200	346	16:33:39
8,2400	148	16:32:48
8,2400	1.000	16:32:48
8,2400	166	16:32:48
8,2400	34	16:32:37
8,2400	2.000	16:32:37
8,2600	808	16:31:24
8,2600	602	16:31:24
8,2400	590	16:31:24
8,2400	1.000	16:31:21
8,2600	1.398	16:30:58
8,2600	250	16:30:58
8,2600	100	16:30:58
8,2600	1	16:30:58
8,2600	3.000	16:30:58
8,2600	3.000	16:30:58
8,2600	2.000	16:30:58
8,2400	251	16:30:58
8,2400	249	16:30:36
8,2400	100	16:30:36
8,2400	293	16:30:36
8,2400	247	16:30:36
8,2400	1.753	16:30:07
8,2400	200	16:30:07
8,2400	1.000	16:30:07
8,2400	500	16:30:07
8,2400	3.000	16:30:07
8,2400	2.000	16:30:07
8,2400	15	16:30:07
8,2400	100	16:30:07
8,2400	206	16:30:07
8,2400	1	16:30:07
8,2400	626	16:30:07
8,2200	349	16:30:07
8,2200	250	16:30:07
8,2000	383	16:29:32
8,2200	41	16:29:06
8,2200	99	16:29:06
8,2400	2.023	16:28:57
8,2200	90	16:27:54
8,2200	40	16:27:52
8,2200	19	16:27:48
8,2200	74	16:27:48
8,2200	255	16:27:48
8,2400	351	16:27:28
8,2400	25	16:27:28
8,2400	1.000	16:27:28
8,2200	318	16:27:28
8,2200	124	16:26:30
8,2200	500	16:26:27
8,2200	448	16:26:27
8,2200	278	16:26:27
8,2200	338	16:26:27
8,2000	299	16:25:28
8,2000	74	16:25:28
8,2000	411	16:24:47
8,2000	250	16:24:47
8,1800	381	16:24:30
8,2000	63	16:24:17
8,2000	235	16:23:47
8,2000	324	16:23:47
8,1800	488	16:22:39
8,2200	125	16:22:17
8,2200	250	16:22:17
8,2200	905	16:22:17
8,2200	500	16:22:17
8,2200	153	16:22:17
8,2000	280	16:21:18
8,2000	124	16:21:18
8,1800	450	16:20:57
8,2000	16	16:20:27
8,2000	24	16:20:27
8,2000	300	16:20:07
8,2000	1.676	16:19:37
8,2000	122	16:19:37
8,1800	419	16:19:21
8,2000	37	16:19:02
8,2000	41	16:19:02
8,2200	347	16:18:48
8,2200	310	16:18:48
8,1800	519	16:17:18
8,2000	12	16:17:15
8,2200	240	16:17:08
8,2200	248	16:17:08
8,2200	150	16:17:08
8,2200	772	16:17:08
8,2000	42	16:16:04
8,2000	208	16:16:04
8,2200	1.228	16:15:53
8,2200	100	16:15:53
8,2200	131	16:15:53
8,1800	451	16:15:28
8,1800	253	16:14:20
8,1800	35	16:14:20
8,2200	1.869	16:13:47
8,2000	200	16:13:46
8,2000	480	16:13:38
8,2000	112	16:13:38
8,2000	138	16:13:12
8,2000	1.000	16:13:12
8,2000	500	16:13:12
8,2000	282	16:13:12
8,2000	283	16:13:12
8,2000	148	16:13:12
8,2000	469	16:13:12
8,2000	350	16:13:12
8,2000	218	16:13:12
8,1800	19	16:12:16
8,1800	500	16:12:16
8,2000	57	16:11:58
8,2000	1.500	16:11:58
8,2000	500	16:11:58
8,2000	305	16:11:58
8,1600	405	16:10:37
8,1600	14	16:10:37
8,2000	695	16:09:17
8,2000	259	16:09:17
8,2000	539	16:09:17
8,1600	486	16:08:41
8,1800	11	16:07:56
8,1800	54	16:07:56
8,1800	67	16:07:56
8,1800	118	16:07:56
8,1800	382	16:07:04
8,2000	2.152	16:06:48
8,1800	500	16:06:37
8,1400	419	16:05:19
8,1600	150	16:04:29
8,1600	48	16:04:29
8,2000	1.309	16:03:57
8,2000	302	16:03:57
8,1800	250	16:02:34
8,1800	204	16:02:34
8,1600	452	16:02:34
8,1800	92	16:02:08
8,1800	8	16:02:08
8,1800	313	16:01:25
8,1800	520	16:01:25
8,1800	500	16:01:25
8,1800	980	16:01:18
8,1400	415	16:00:51
8,1400	348	15:59:23
8,1600	500	15:58:10
8,1600	459	15:57:57
8,1600	877	15:57:57
8,1600	5	15:57:57
8,1600	15	15:57:57
8,1600	31	15:57:57
8,1600	500	15:57:57
8,1600	113	15:57:57
8,1600	416	15:57:15
8,1800	150	15:56:27
8,1800	100	15:56:18
8,2000	698	15:54:41
8,1800	869	15:54:32
8,1800	500	15:54:32
8,1800	10	15:54:32
8,1800	600	15:54:32
8,1800	916	15:54:32
8,1800	487	15:54:32
8,2000	546	15:54:32
8,2000	958	15:54:32
8,2000	429	15:54:32
8,2000	250	15:54:32
8,2200	926	15:54:32
8,2200	539	15:54:32
8,2200	39	15:54:32
8,2200	2.931	15:54:32
8,2400	500	15:54:27
8,2400	500	15:54:27
8,2400	1.500	15:54:10
8,2200	305	15:54:10
8,2200	250	15:54:10
8,2200	1.000	15:54:10
8,2200	294	15:54:10
8,2200	220	15:54:10
8,2200	144	15:53:41
8,2200	274	15:53:41
8,2000	1	15:53:29
8,2000	9	15:53:28
8,2000	69	15:53:28
8,2000	171	15:53:28
8,2200	737	15:52:37
8,2000	403	15:51:55
8,2000	426	15:51:55
8,1800	451	15:51:51
8,2000	74	15:51:07
8,2000	500	15:50:53
8,2000	380	15:50:44
8,2000	45	15:50:44
8,2000	250	15:50:44
8,2000	185	15:50:44
8,2200	250	15:50:29
8,2200	239	15:50:29
8,2200	250	15:49:28
8,2200	250	15:49:21
8,2200	486	15:49:15
8,2200	23	15:49:03
8,2200	41	15:49:02
8,2200	211	15:49:02
8,2200	500	15:48:59
8,2200	90	15:48:52
8,2200	430	15:48:52
8,2200	500	15:48:52
8,2200	930	15:48:52
8,2200	50	15:48:52
8,2200	950	15:48:37
8,2200	486	15:48:37
8,2200	20	15:48:37
8,2200	15	15:48:37
8,2200	100	15:48:37
8,2200	1	15:48:37
8,2200	165	15:48:37
8,2000	500	15:47:27
8,2200	835	15:46:57
8,2200	58	15:46:57
8,2000	100	15:46:48
8,2000	550	15:45:12
8,2000	500	15:44:51
8,2000	165	15:44:51
8,2000	253	15:44:17
8,2000	1.002	15:44:17
8,2000	224	15:44:17
8,1800	487	15:44:09
8,2000	500	15:43:47
8,2000	276	15:43:47
8,2000	614	15:43:44
8,2000	500	15:43:36
8,2000	415	15:41:49
8,2200	1.684	15:41:48
8,2000	1	15:40:22
8,2000	2.121	15:40:22
8,2000	15	15:40:22
8,2000	573	15:40:22
8,2000	485	15:40:22
8,2000	515	15:39:58
8,2000	382	15:39:58
8,1800	348	15:39:51
8,1800	227	15:39:45
8,1800	273	15:39:45
8,1800	1.227	15:38:58
8,1800	500	15:38:51
8,1800	204	15:38:42
8,1800	174	15:38:29
8,1800	433	15:38:29
8,1800	281	15:38:29
8,1800	1.908	15:38:29
8,1600	1.209	15:37:26
8,1800	500	15:36:51
8,1800	920	15:36:51
8,1800	1.247	15:36:51
8,1800	347	15:36:39
8,1800	406	15:36:16
8,1800	94	15:36:16
8,1800	406	15:35:46
8,1800	94	15:35:46
8,1800	406	15:35:35
8,1800	594	15:35:30
8,1800	406	15:35:20
8,1800	2.000	15:35:20
8,1600	262	15:34:25
8,1600	10	15:34:25
8,1800	109	15:34:25
8,1800	294	15:34:24
8,1800	1.597	15:34:24
8,1800	3.000	15:34:24
8,1800	402	15:33:51
8,1800	1.000	15:33:51
8,1800	128	15:33:51
8,2000	9	15:33:48
8,2000	922	15:33:48
8,2000	527	15:33:48
8,2000	160	15:33:48
8,2000	800	15:33:40
8,2200	83	15:33:23
8,2200	175	15:33:23
8,2200	398	15:33:18
8,2200	946	15:33:18
8,2200	529	15:33:18
8,2200	127	15:33:18
8,2200	2.000	15:33:18
8,2400	1.130	15:33:06
8,2200	11	15:33:06
8,2400	1.000	15:32:58
8,2200	1.000	15:32:49
8,2200	307	15:32:47
8,2200	5.000	15:32:47
8,2200	1.682	15:32:47
8,2200	11.318	15:32:45
8,2200	4.000	15:32:45
8,2200	1	15:32:45
8,2000	774	15:32:42
8,2000	44	15:32:42
8,2000	100	15:32:42
8,2000	2	15:32:42
8,2000	120	15:32:42
8,1800	1.200	15:31:31
8,1800	3.000	15:31:31
8,1800	1.000	15:31:31
8,1800	500	15:31:31
8,1800	25	15:31:31
8,1800	346	15:31:31
8,1800	2.170	15:31:31
8,1800	5.000	15:31:31
8,1800	2	15:31:31
8,1800	250	15:31:31
8,1800	150	15:31:31
8,1800	430	15:31:31
8,1800	500	15:31:31
8,1800	2.500	15:31:31
8,1600	425	15:31:31
8,1600	349	15:31:31
8,1600	1	15:31:31
8,1600	254	15:31:31
8,1600	909	15:31:31
8,1600	91	15:31:28
8,1600	895	15:31:28
8,1400	100	15:31:06
8,1400	450	15:29:41
8,1600	1.105	15:29:38
8,1600	25	15:29:38
8,1400	284	15:28:58
8,1400	2.000	15:28:58
8,1400	1.182	15:28:58
8,1400	665	15:28:58
8,1400	165	15:28:42
8,1200	300	15:28:37
8,1200	18	15:28:37
8,1200	482	15:28:00
8,1200	376	15:27:26
8,1200	500	15:25:56
8,1200	124	15:25:49
8,1200	1.089	15:25:44
8,1200	19	15:25:44
8,1200	165	15:25:44
8,1200	835	15:25:44
8,1200	10	15:24:46
8,1200	155	15:24:46
8,1200	200	15:23:49
8,1200	400	15:23:31
8,1200	174	15:22:21
8,1200	528	15:22:21
8,1200	406	15:22:21
8,1400	100	15:22:20
8,1600	278	15:21:51
8,1600	5.500	15:21:51
8,1600	1.000	15:21:51
8,1400	200	15:21:50
8,1200	300	15:21:46
8,1400	100	15:21:45
8,1400	4.199	15:21:45
8,1400	901	15:21:45
8,1400	1.599	15:21:45
8,1400	2.034	15:21:45
8,1400	180	15:21:45
8,1400	250	15:21:45
8,1400	3	15:21:45
8,1200	294	15:21:44
8,1200	2.000	15:21:44
8,1200	294	15:21:44
8,1200	2.000	15:21:44
8,1200	323	15:21:44
8,1200	3.000	15:21:44
8,1200	2	15:21:44
8,1200	2.500	15:21:44
8,1200	5.000	15:21:44
8,1200	1.000	15:21:44
8,1200	950	15:21:44
8,1200	500	15:21:44
8,1200	1.000	15:21:44
8,1200	8.900	15:21:44
8,1200	5.138	15:21:44
8,1000	50	15:21:44
8,1000	249	15:21:44
8,1000	1	15:21:44
8,1000	100	15:21:44
8,1000	500	15:21:44
8,1000	2.000	15:21:44
8,1000	3.980	15:21:44
8,1000	300	15:21:44
8,1000	5.073	15:21:44
8,1000	114	15:21:44
8,1000	2.500	15:21:44
8,1000	285	15:21:44
8,1000	550	15:21:44
8,1000	296	15:21:44
8,0800	395	15:21:44
8,0800	21	15:20:52
8,0800	100	15:20:52
8,0600	346	15:20:49
8,0800	200	15:20:02
8,0800	292	15:20:02
8,0800	100	15:20:02
8,0600	415	15:18:20
8,0600	5	15:17:05
8,0800	362	15:13:48
8,0800	100	15:13:48
8,0600	416	15:13:48
8,0800	100	15:12:48
8,0600	404	15:11:47
8,1000	165	15:11:37
8,0800	93	15:11:37
8,0600	418	15:11:22
8,0600	521	15:08:17
8,0800	199	15:06:57
8,0800	171	15:06:57
8,0800	43	15:06:57
8,0800	422	15:06:57
8,0600	521	15:05:09
8,0800	8	15:04:37
8,0800	463	15:04:37
8,0800	609	15:04:37
8,0600	346	15:03:04
8,0800	957	15:02:17
8,0800	48	15:02:17
8,0600	519	14:59:58
8,0600	987	14:59:55
8,0600	573	14:59:55
8,0600	311	14:59:55
8,0600	129	14:59:55
8,0800	357	14:59:31
8,0800	143	14:59:31
8,0600	827	14:59:30
8,0600	173	14:59:30
8,0600	271	14:58:08
8,0600	67	14:58:08
8,0600	662	14:58:08
8,0600	348	14:57:53
8,0800	293	14:56:27
8,0800	806	14:56:27
8,0800	629	14:55:57
8,0800	1.871	14:55:57
8,0600	500	14:54:52
8,0600	521	14:54:44
8,0800	129	14:53:57
8,0800	1.104	14:53:57
8,0600	451	14:52:01
8,0800	896	14:50:45
8,0800	8.000	14:50:44
8,1000	273	14:50:25
8,1000	2.787	14:50:25
8,0800	73	14:50:25
8,0800	220	14:50:24
8,0800	434	14:50:24
8,0800	9.566	14:50:24
8,0800	434	14:50:24
8,0600	18	14:49:56
8,0600	328	14:49:56
8,0800	66	14:48:36
8,0800	1.000	14:48:31
8,0800	663	14:48:12
8,0800	170	14:48:12
8,0800	413	14:48:07
8,0800	281	14:48:07
8,0800	115	14:48:07
8,0800	500	14:48:07
8,0800	150	14:48:07
8,0800	871	14:48:07
8,0800	129	14:47:31
8,0800	296	14:47:31
8,0800	854	14:47:31
8,0800	278	14:47:31
8,0600	382	14:47:30
8,0600	381	14:44:58
8,0800	300	14:44:27
8,0600	1	14:43:21
8,0800	98	14:42:27
8,0800	217	14:42:27
8,0600	415	14:42:13
8,0600	450	14:39:14
8,0800	1.283	14:37:03
8,0800	317	14:36:16
8,0800	300	14:35:55
8,1000	639	14:35:27
8,0800	500	14:33:58
8,0800	100	14:33:51
8,0600	519	14:33:34
8,1000	384	14:33:27
8,1000	2.690	14:32:21
8,1000	397	14:32:21
8,0800	140	14:32:21
8,1000	5.103	14:32:21
8,1000	1.000	14:32:21
8,0800	500	14:32:21
8,0800	316	14:32:21
8,0800	315	14:32:21
8,0800	15	14:32:21
8,0800	124	14:32:21
8,0800	1.000	14:32:21
8,0800	1	14:32:21
8,0800	500	14:32:21
8,0800	250	14:32:21
8,0800	350	14:32:21
8,0800	500	14:32:21
8,0800	300	14:32:21
8,0800	402	14:32:21
8,0800	41	14:32:21
8,0800	583	14:32:21
8,0600	24	14:30:45
8,0600	391	14:30:45
8,0800	247	14:29:07
8,0800	50	14:29:07
8,0600	182	14:28:25
8,0600	47	14:28:25
8,0600	66	14:28:25
8,0600	53	14:28:25
8,0600	100	14:26:44
8,0600	382	14:25:53
8,0600	100	14:24:41
8,0600	450	14:22:55
8,0600	20	14:22:31
8,0600	451	14:19:55
8,0600	100	14:17:05
8,0600	487	14:16:40
8,0600	347	14:14:20
8,0600	486	14:11:04
8,0600	24	14:09:24
8,0600	950	14:09:24
8,0600	26	14:09:24
8,0800	317	14:08:27
8,0600	416	14:08:18
8,0600	50	14:07:24
8,0600	50	14:07:24
8,0800	33	14:07:04
8,0800	500	14:07:04
8,0800	149	14:07:04
8,0800	1.000	14:07:04
8,0800	174	14:07:04
8,0600	2.000	14:07:04
8,0800	126	14:06:50
8,0800	200	14:06:50
8,0800	332	14:06:50
8,0800	200	14:06:50
8,0800	142	14:06:50
8,0600	338	14:06:22
8,0600	332	14:06:22
8,0600	622	14:06:22
8,0600	246	14:06:22
8,0600	1.094	14:06:22
8,0600	660	14:06:22
8,0600	47	14:05:51
8,0600	123	14:05:51
8,0600	1.170	14:05:51
8,0600	100	14:02:52
8,0600	100	14:02:44
8,0600	100	14:02:37
8,0600	530	14:02:32
8,0600	229	14:02:32
8,0600	608	13:58:48
8,0600	115	13:55:38
8,0600	392	13:55:38
8,0800	297	13:55:07
8,0800	124	13:52:49
8,0800	108	13:52:04
8,0800	5	13:52:04
8,0800	200	13:52:04
8,0800	691	13:52:04
8,0800	782	13:52:04
8,0800	200	13:52:04
8,0800	494	13:52:04
8,0600	105	13:51:31
8,0600	52	13:51:31
8,0600	500	13:51:31
8,0800	2.352	13:49:43
8,0800	2.000	13:49:42
8,0800	154	13:49:07
8,0800	182	13:49:07
8,0600	500	13:48:26
8,0600	50	13:46:54
8,0600	1.030	13:46:54
8,0600	70	13:46:44
8,0600	500	13:44:55
8,0600	400	13:44:46
8,0800	18	13:44:37
8,0800	300	13:44:37
8,0800	500	13:44:37
8,0800	386	13:44:37
8,0600	500	13:44:37
8,0600	297	13:44:37
8,0600	250	13:44:37
8,0600	3.000	13:44:36
8,0400	500	13:44:20
8,0400	172	13:44:20
8,0400	328	13:41:42
8,0400	49	13:40:42
8,0400	224	13:40:42
8,0400	80	13:39:08
8,0400	46	13:38:53
8,0400	454	13:38:48
8,0400	500	13:38:48
8,0400	46	13:38:48
8,0400	154	13:38:27
8,0400	199	13:38:27
8,0200	400	13:37:02
8,0200	100	13:37:02
8,0200	42	13:37:02
8,0200	50	13:37:02
8,0400	51	13:35:42
8,0400	154	13:35:42
8,0400	148	13:35:42
8,0400	303	13:35:42
8,0400	1.373	13:35:42
8,0400	1	13:35:42
8,0400	847	13:35:42
8,0400	123	13:35:42
8,0400	80	13:34:33
8,0200	100	13:34:29
8,0400	297	13:34:08
8,0400	810	13:34:08
8,0400	121	13:34:08
8,0400	150	13:34:08
8,0400	300	13:34:08
8,0400	308	13:34:08
8,0400	74	13:34:08
8,0000	558	13:33:32
8,0000	758	13:28:46
8,0200	250	13:26:43
8,0200	250	13:25:43
8,0200	42	13:23:29
8,0200	316	13:23:29
8,0200	684	13:21:30
8,0000	373	13:19:09
8,0000	164	13:19:09
8,0000	170	13:19:09
8,0200	51	13:18:47
8,0200	7	13:18:47
8,0400	52	13:17:57
8,0400	306	13:17:57
8,0400	142	13:17:57
8,0200	243	13:15:46
8,0200	72	13:15:46
8,0200	190	13:15:46
8,0400	289	13:14:07
8,0200	606	13:12:10
8,0200	57	13:11:41
8,0200	27	13:09:08
8,0200	300	13:09:08
8,0200	100	13:09:08
8,0200	80	13:09:08
8,0200	606	13:05:17
8,0400	69	13:01:30
8,0400	15	13:01:26
8,0400	500	13:01:26
8,0400	92	13:01:26
8,0400	158	13:00:17
8,0400	842	12:59:29
8,0400	59	12:59:29
8,0400	330	12:59:29
8,0400	500	12:59:29
8,0400	170	12:59:29
8,0200	657	12:57:25
8,0400	180	12:55:29
8,0400	1	12:55:29
8,0400	460	12:55:29
8,0400	1	12:55:29
8,0400	281	12:55:29
8,0400	327	12:55:29
8,0200	157	12:53:38
8,0200	500	12:53:38
8,0200	368	12:49:51
8,0200	19	12:49:51
8,0200	271	12:49:51
8,0400	100	12:49:30
8,0400	15	12:49:27
8,0200	506	12:46:53
8,0400	99	12:46:47
8,0400	189	12:46:47
8,0400	200	12:44:44
8,0400	100	12:43:03
8,0400	471	12:43:03
8,0400	290	12:43:03
8,0400	210	12:42:43
8,0400	500	12:42:43
8,0400	49	12:41:04
8,0400	150	12:41:04
8,0400	76	12:41:04
8,0400	24	12:38:10
8,0400	60	12:38:10
8,0400	86	12:38:10
8,0400	336	12:38:10
8,0800	114	12:36:44
8,0800	486	12:36:44
8,0400	514	12:34:05
8,0400	100	12:34:05
8,0400	47	12:34:05
8,0400	100	12:34:05
8,0800	288	12:32:27
8,0600	500	12:31:25
8,0800	1.038	12:30:56
8,0800	397	12:30:47
8,0400	505	12:28:40
8,0400	256	12:25:51
8,0400	150	12:25:51
8,0400	53	12:25:51
8,0400	47	12:25:51
8,0600	276	12:24:27
8,0600	100	12:24:27
8,0400	631	12:20:46
8,0400	50	12:20:46
8,0400	100	12:20:46
8,0400	132	12:20:46
8,0600	278	12:19:13
8,0800	1.204	12:18:57
8,0600	222	12:18:03
8,0600	500	12:18:03
8,0400	330	12:17:05
8,0400	68	12:17:05
8,0600	1.000	12:17:04
8,0600	409	12:12:30
8,0600	91	12:12:29
8,0600	409	12:12:29
8,0800	200	12:11:48
8,0800	1.387	12:10:49
8,0800	1.000	12:10:49
8,0800	1.200	12:10:49
8,0800	100	12:10:49
8,0800	1.000	12:10:49
8,0800	313	12:10:49
8,0600	692	12:10:32
8,0600	500	12:10:32
8,0600	1.000	12:10:08
8,0600	307	12:09:59
8,0600	193	12:09:59
8,0600	1.307	12:09:44
8,0600	3.693	12:09:40
8,0600	500	12:09:40
8,0600	1.000	12:09:40
8,0600	500	12:09:35
8,0400	335	12:09:30
8,0400	59	12:09:30
8,0400	100	12:09:30
8,0400	520	12:09:30
8,0400	352	12:09:30
8,0400	1.000	12:09:30
8,0400	1.000	12:09:30
8,0400	377	12:09:30
8,0400	500	12:09:30
8,0400	458	12:09:30
8,0400	500	12:09:30
8,0400	192	12:09:30
8,0200	146	12:09:30
8,0200	68	12:09:30
8,0200	211	12:09:05
8,0200	400	12:09:05
8,0000	657	12:09:05
8,0000	606	12:05:55
8,0200	100	12:03:17
8,0200	395	12:03:17
8,0200	5	12:03:17
8,0000	527	12:00:25
8,0000	527	12:00:25
8,0200	1.000	11:59:52
8,0200	144	11:59:02
8,0200	346	11:59:02
8,0200	505	11:59:02
8,0200	131	11:57:36
8,0200	378	11:57:36
8,0200	49	11:57:36
8,0400	692	11:57:33
8,0200	19	11:56:57
8,0200	481	11:56:57
8,0200	298	11:54:21
8,0200	1	11:54:21
8,0200	220	11:54:21
8,0200	780	11:53:54
8,0200	259	11:53:54
8,0000	759	11:53:54
8,0000	507	11:51:26
8,0000	758	11:47:44
8,0200	73	11:47:24
8,0200	98	11:46:54
8,0200	470	11:44:28
8,0200	529	11:44:28
8,0200	510	11:44:28
8,0200	134	11:44:28
8,0200	1.293	11:44:28
8,0400	100	11:43:49
8,0200	707	11:43:27
8,0400	916	11:42:59
8,0400	2.000	11:42:59
8,0400	155	11:41:09
8,0200	327	11:41:09
8,0200	426	11:41:01
8,0200	324	11:41:01
8,0200	305	11:41:01
8,0200	305	11:41:01
8,0200	640	11:41:01
8,0000	544	11:40:00
8,0000	164	11:40:00
8,0200	836	11:39:11
8,0000	25	11:39:11
8,0000	10	11:39:11
8,0000	132	11:39:11
8,0000	32	11:37:20
8,0000	164	11:37:20
8,0000	164	11:37:20
8,0000	164	11:37:19
8,0000	164	11:37:19
8,0000	164	11:37:19
8,0000	164	11:37:19
8,0000	164	11:37:19
8,0000	164	11:37:19
8,0000	164	11:37:19
8,0000	164	11:37:17
8,0000	164	11:37:17
8,0000	164	11:37:17
8,0200	960	11:37:14
8,0000	210	11:37:13
8,0000	89	11:37:13
8,0000	35	11:37:13
8,0000	468	11:37:13
8,0000	1.688	11:37:13
8,0000	1.000	11:37:13
8,0000	10	11:37:13
8,0000	280	11:37:13
8,0000	1.465	11:37:13
8,0000	164	11:37:13
8,0000	489	11:37:13
8,0000	161	11:37:13
8,0000	606	11:36:15
8,0000	174	11:35:27
8,0000	607	11:33:19
8,0200	1.499	11:33:17
8,0200	1.065	11:33:16
8,0200	353	11:33:16
8,0200	500	11:33:16
8,0200	82	11:33:16
8,0000	61	11:32:26
8,0000	75	11:32:26
8,0000	6	11:32:26
8,0000	607	11:30:23
8,0200	48	11:28:24
8,0200	102	11:28:24
8,0200	98	11:27:01
8,0200	285	11:27:01
8,0200	500	11:27:01
8,0200	34	11:27:01
8,0000	711	11:27:00
8,0200	216	11:25:12
8,0200	284	11:25:12
8,0000	285	11:23:53
8,0000	375	11:23:53
8,0200	39	11:23:43
8,0200	305	11:23:43
8,0200	71	11:23:43
8,0200	1	11:23:43
8,0200	250	11:23:43
8,0200	334	11:23:43
8,0200	10	11:23:39
8,0000	300	11:22:31
8,0000	508	11:21:29
8,0200	26	11:20:21
8,0200	84	11:20:21
8,0000	506	11:19:05
8,0000	311	11:18:30
8,0000	35	11:18:30
8,0200	202	11:18:29
8,0200	500	11:18:29
8,0200	158	11:18:29
8,0200	225	11:18:29
8,0200	294	11:18:29
8,0200	294	11:18:29
8,0200	327	11:18:29
8,0000	129	11:16:28
8,0000	429	11:16:28
8,0000	1	11:13:23
8,0000	309	11:13:22
8,0000	197	11:13:22
8,0000	100	11:13:22
8,0000	164	11:13:22
8,0000	196	11:13:22
8,0000	268	11:11:54
8,0000	36	11:11:36
8,0000	164	11:11:36
8,0200	17	11:11:24
8,0200	5	11:11:19
8,0000	200	11:11:15
8,0000	36	11:11:15
8,0000	50	11:11:15
8,0000	164	11:11:15
8,0000	164	11:10:29
8,0000	38	11:09:54
8,0000	87	11:09:54
8,0000	77	11:07:01
8,0000	150	11:07:01
8,0000	432	11:07:01
8,0200	45	11:06:26
8,0200	106	11:04:37
8,0200	1.041	11:04:37
8,0000	82	11:04:37
8,0000	418	11:04:37
8,0000	82	11:03:58
8,0000	46	11:03:58
8,0000	416	11:03:58
8,0000	164	11:03:58
8,0000	164	11:01:42
8,0000	34	11:01:42
8,0000	333	11:01:42
8,0000	167	11:01:30
8,0000	164	11:01:30
8,0000	164	11:01:00
8,0200	57	11:00:44
8,0000	164	11:00:18
8,0000	164	10:59:36
8,0000	164	10:58:54
8,0000	164	10:58:17
8,0000	150	10:57:02
8,0000	164	10:57:02
8,0000	164	10:56:24
8,0200	781	10:55:31
8,0000	164	10:55:30
8,0000	58	10:55:30
8,0000	442	10:54:01
8,0000	164	10:54:01
8,0200	50	10:53:37
8,0000	164	10:53:23
8,0000	37	10:52:36
8,0000	164	10:52:36
8,0000	164	10:51:57
8,0000	164	10:51:19
8,0000	164	10:51:04
8,0000	164	10:51:04
8,0000	81	10:51:03
8,0000	83	10:51:03
8,0000	66	10:51:03
8,0000	118	10:51:03
8,0000	36	10:51:03
8,0000	147	10:51:03
8,0200	900	10:50:28
8,0000	17	10:49:12
8,0000	37	10:49:12
8,0000	15	10:49:12
8,0000	431	10:49:12
8,0000	26	10:48:56
8,0000	35	10:48:56
8,0000	446	10:48:56
8,0000	103	10:48:56
8,0000	336	10:48:36
8,0000	164	10:48:36
8,0200	600	10:47:28
8,0200	1.571	10:44:46
8,0200	200	10:44:46
8,0200	229	10:44:46
7,9800	66	10:40:48
8,0000	300	10:40:47
8,0000	397	10:40:47
8,0000	843	10:40:47
8,0000	500	10:40:47
8,0000	296	10:40:47
8,0000	824	10:40:47
8,0000	489	10:40:47
8,0000	116	10:40:47
8,0000	355	10:40:47
8,0000	1	10:40:47
8,0000	1	10:40:47
8,0000	58	10:40:47
8,0000	270	10:40:47
8,0000	196	10:33:20
8,0000	54	10:33:20
7,9800	56	10:32:38
8,0000	500	10:32:36
8,0000	500	10:30:39
8,0000	2	10:30:03
7,9400	13	10:29:22
7,9400	1	10:29:22
7,9400	141	10:29:22
7,9400	8	10:29:22
7,9400	8	10:29:22
7,9400	1	10:29:22
7,9400	2	10:29:22

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,5000	20,97 %	1,3000	2
ΦΡΙΓΟ	0,4910	17,18 %	0,0720	354.382
ΠΡΔ	0,4980	10,67 %	0,0480	81.997
ΚΕΚΡ	2,1000	7,97 %	0,1550	41.411
ΟΤΟΕΛ	12,2000	6,09 %	0,7000	67.868
ΕΤΕ	13,7750	5,96 %	0,7750	1.665.619
ΚΡΙ	20,1000	5,79 %	1,1000	6.561
ΔΟΜΙΚ	2,6200	5,65 %	0,1400	176.959
ΕΒΡΟΦ	3,8100	5,54 %	0,2000	21.018
ΚΟΥΑΛ	1,3060	5,49 %	0,0680	147.402

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ONYX	2,0700	-5,91 %	-0,1300	472.789
ΛΑΝΑΚ	1,3400	-5,63 %	-0,0800	3.862
ΜΑΘΙΟ	0,9300	-3,63 %	-0,0350	5.621
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	100
ΙΛΥΔΑ	5,2200	-2,97 %	-0,1600	13.560
ΠΕΡΦ	8,5000	-2,86 %	-0,2500	11.467
ΣΑΝΜΕΖΖ	0,1850	-2,63 %	-0,0050	145.864
ΑΤΕΚ	1,4000	-2,10 %	-0,0300	1.610
ΕΕΕ	43,8600	-1,92 %	-0,8600	21.707
ΔΡΟΜΕ	0,3590	-1,91 %	-0,0070	12.031

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9900	2,88 %	0,1960	40.681.368
ΕΥΡΩΒ	3,5100	2,48 %	0,0850	29.844.198
ΟΠΑΠ	19,0100	-0,47 %	-0,0900	25.933.549
ΕΤΕ	13,7750	5,96 %	0,7750	22.710.135
ΔΕΗ	18,6200	2,31 %	0,4200	19.545.031
ΑΛΦΑ	3,7010	3,38 %	0,1210	15.918.203
MTLN	44,6000	1,83 %	0,8000	7.201.514
ΜΠΕΛΑ	27,9000	0,00 %	0,0000	6.371.904
TITC	53,8000	2,48 %	1,3000	5.843.001
BOCHGR	8,2800	4,28 %	0,3400	5.598.650

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5100	2,48 %	8.483.519	29,84εκ.
ΠΕΙΡ	6,9900	2,88 %	5.827.756	40,68εκ.
ΑΛΦΑ	3,7010	3,38 %	4.342.866	15,92εκ.
ΙΝΛΟΤ	1,0760	1,70 %	2.541.729	2,71εκ.
ΕΤΕ	13,7750	5,96 %	1.665.619	22,71εκ.
ΟΠΑΠ	19,0100	-0,47 %	1.364.892	25,93εκ.
ΔΕΗ	18,6200	2,31 %	1.060.307	19,55εκ.
CREDIA	1,6720	4,24 %	987.514	1,64εκ.
BOCHGR	8,2800	4,28 %	686.198	5,60εκ.
ONYX	2,0700	-5,91 %	472.789	984,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,6200	5,65 %	176.959	1,11 %
ΤΖΚΑ	1,5950	2,24 %	31.869	1,05 %
ΒΙΟΚΑ	1,9750	0,51 %	210.453	0,88 %
ONYX	2,0700	-5,91 %	472.789	0,69 %
ACAG	6,3000	2,94 %	191.857	0,53 %
ΠΛΑΘ	4,1450	2,60 %	224.093	0,51 %
ΠΕΙΡ	6,9900	2,88 %	5.827.756	0,47 %
ΚΟΥΑΛ	1,3060	5,49 %	147.402	0,42 %
EIS	2,0600	-1,90 %	57.247	0,37 %
ΟΠΑΠ	19,0100	-0,47 %	1.364.892	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4910	17,18 %	354.382	17,66 %
ONYX	2,0700	-5,91 %	472.789	12,05 %
ΠΡΔ	0,4980	10,67 %	81.997	11,56 %
ΚΕΚΡ	2,1000	7,97 %	41.411	10,28 %
ΛΑΝΑΚ	1,3400	-5,63 %	3.862	9,15 %
ΔΟΜΙΚ	2,6200	5,65 %	176.959	7,66 %
ΙΝΤΕΤ	1,4750	3,87 %	3.370	7,39 %
ΓΕΒΚΑ	2,4500	2,94 %	13.514	6,72 %
ΕΒΡΟΦ	3,8100	5,54 %	21.018	6,65 %
ΜΑΘΙΟ	0,9300	-3,63 %	5.621	6,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%