Συνεχης ενημερωση

FTSE ΧΑ MID CAP (FTSEM)

2.849,54

15,89 (0,56%)

Άνοιγμα 2.825,23
Υψηλό 2.858,69
Χαμηλό 2.824,19

Όγκος 41.924.984
Τζίρος 53.708.622 €
Πράξεις 13.691

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
2.849,5400	695	17:19:04
2.849,5400	1.555	17:18:34
2.849,5400	880	17:18:04
2.849,5400	250	17:16:34
2.849,5400	272.008	17:16:04
2.849,5400	445.400	17:15:34
2.849,5400	7.203	17:15:04
2.849,5400	130	17:14:34
2.849,5400	13	17:14:04
2.849,5400	100	17:13:34
2.849,5400	650	17:13:04
2.849,5400	2.003	17:12:34
2.849,5400	2.827	17:12:04
2.849,5400	4.100	17:11:34
2.849,5400	150	17:11:04
2.850,2000	3.050	17:10:34
2.850,2000	2.555.226	17:10:04
2.857,0000	1.104	17:09:34
2.856,5600	2.886	17:00:34
2.856,5600	116.341	17:00:04
2.853,4200	89.604	16:59:34
2.856,8200	45.262	16:59:04
2.853,2200	26.162	16:58:34
2.854,0100	9.057	16:58:04
2.853,0900	83.437	16:57:34
2.851,8200	34.998	16:57:04
2.850,6100	22.364	16:56:34
2.852,6500	17.813	16:56:04
2.850,4000	63.353	16:55:34
2.852,5900	245.187	16:55:04
2.854,3800	32.869	16:54:34
2.854,8700	62.112	16:54:04
2.853,5200	30.257	16:53:34
2.854,0800	61.668	16:53:04
2.853,9800	23.733	16:52:34
2.853,0100	118.079	16:52:04
2.855,5600	123.689	16:51:34
2.856,7900	437.525	16:51:04
2.857,2400	252.040	16:50:34
2.857,9000	11.520	16:50:04
2.857,7600	11.975	16:49:34
2.857,5800	64.850	16:49:04
2.857,1800	93.395	16:48:34
2.857,3800	110.287	16:48:04
2.858,6900	95.622	16:47:34
2.856,5200	17.081	16:47:04
2.855,2800	23.991	16:46:34
2.854,8700	139.410	16:46:04
2.854,8700	88.574	16:45:34
2.854,0400	165.490	16:45:04
2.855,3000	21.574	16:44:34
2.855,1500	30.869	16:44:04
2.854,7500	2.039	16:43:34
2.854,7500	57.799	16:43:04
2.853,5100	220.761	16:42:34
2.852,2800	51.100	16:42:04
2.852,2800	12.700	16:41:34
2.852,2800	245.946	16:41:04
2.849,8100	16.977	16:40:34
2.848,0600	121.313	16:40:04
2.847,0300	20.769	16:39:34
2.847,2300	7.281	16:39:04
2.848,8700	55.606	16:38:34
2.850,1000	50.359	16:38:04
2.848,8700	49.218	16:37:34
2.848,8700	167.743	16:37:04
2.847,6300	35.343	16:36:34
2.847,8700	10.708	16:36:04
2.845,6200	92.109	16:35:34
2.845,6200	242.416	16:35:04
2.843,1500	14.215	16:34:34
2.843,1500	17.784	16:34:04
2.842,5100	18.655	16:33:34
2.842,5100	23.464	16:33:04
2.840,6400	105.952	16:32:34
2.842,1800	37.312	16:32:04
2.840,9400	318.405	16:31:34
2.842,8500	29.810	16:31:04
2.841,4100	28.267	16:30:34
2.841,8800	20.600	16:30:04
2.841,4500	14.694	16:29:34
2.841,2500	25.388	16:29:04
2.841,8600	67.440	16:28:34
2.843,0900	24.323	16:28:04
2.842,6800	20.260	16:27:34
2.841,4500	38.240	16:27:04
2.842,6300	27.788	16:26:34
2.841,4000	23.198	16:26:04
2.841,8100	32.025	16:25:34
2.841,8100	36.459	16:25:04
2.840,9400	42.989	16:24:34
2.841,9700	24.420	16:24:04
2.839,9200	10.093	16:23:34
2.841,3600	7.881	16:23:04
2.839,9000	25.745	16:22:34
2.840,1200	5.155	16:22:04
2.840,9900	20.742	16:21:34
2.839,7500	49.676	16:21:04
2.839,6500	7.464	16:20:34
2.839,4000	47.296	16:20:04
2.839,8200	23.340	16:19:34
2.841,0600	48.311	16:19:04
2.840,2300	10.183	16:18:34
2.840,3600	16.524	16:18:04
2.840,3600	21.276	16:17:34
2.841,4600	38.305	16:17:04
2.841,4600	36.450	16:16:34
2.840,8500	20.948	16:16:04
2.839,6200	20.545	16:15:34
2.840,8500	14.977	16:15:04
2.840,8500	19.234	16:14:34
2.840,7500	4.195	16:14:04
2.840,7500	189.689	16:13:34
2.839,5200	28.576	16:13:04
2.840,7500	21.338	16:12:34
2.839,4200	47.272	16:12:04
2.839,4200	48.937	16:11:34
2.839,4200	18.830	16:11:04
2.839,5200	34.469	16:10:34
2.840,4800	23.714	16:10:04
2.839,4500	21.221	16:09:34
2.839,5900	41.604	16:09:04
2.838,9200	28.518	16:08:34
2.841,3900	17.755	16:08:04
2.841,1900	69.972	16:07:34
2.841,1900	65.082	16:07:04
2.841,1900	501	16:06:34
2.840,8500	12.053	16:06:04
2.840,8500	31.987	16:05:34
2.843,0300	20.173	16:04:34
2.843,9600	150	16:04:04
2.843,9600	16.095	16:03:34
2.841,4900	22.894	16:03:04
2.841,0800	16.147	16:02:34
2.841,9400	30.056	16:02:04
2.840,9000	71.722	16:01:34
2.840,3200	40.257	16:01:04
2.840,5600	13.731	16:00:34
2.843,0400	17.744	16:00:04
2.842,0000	5.184	15:59:34
2.842,0000	25.290	15:59:04
2.840,7700	52.852	15:58:34
2.842,1100	30.082	15:58:04
2.841,8400	84.488	15:57:34
2.841,9800	24.242	15:57:04
2.844,7400	27.201	15:56:34
2.843,1600	45.160	15:56:04
2.842,7100	16.044	15:55:34
2.842,3200	6.580	15:55:04
2.843,5500	18.373	15:54:34
2.843,5500	20.185	15:54:04
2.843,6600	12.509	15:53:34
2.844,8200	1.093	15:53:04
2.843,8300	39.831	15:52:34
2.845,4700	11.146	15:52:04
2.842,9300	29.372	15:51:34
2.843,3600	20.317	15:51:04
2.844,7000	7.351	15:50:34
2.843,2600	46.293	15:50:04
2.843,2600	14.222	15:49:34
2.843,0600	13.690	15:49:04
2.842,6600	24.699	15:48:34
2.842,7400	794	15:48:04
2.842,7400	43.799	15:47:34
2.844,8000	14.588	15:47:04
2.844,1700	30.242	15:46:34
2.844,6400	29.591	15:46:04
2.844,5500	7.660	15:45:34
2.843,9600	6.811	15:45:04
2.843,9600	10.523	15:44:34
2.843,9600	26.141	15:44:04
2.844,1500	8.221	15:43:34
2.844,1500	11.213	15:43:04
2.844,7800	20.564	15:42:34
2.845,5100	23.279	15:42:04
2.843,2600	42.774	15:41:34
2.844,5000	46.789	15:41:04
2.844,7900	542	15:40:34
2.844,9900	21.907	15:40:04
2.843,5600	7.200	15:39:34
2.844,9900	51.242	15:39:04
2.844,9900	24.976	15:38:34
2.844,9900	36.467	15:38:04
2.844,8900	29.749	15:37:34
2.844,9000	4.012	15:37:04
2.844,8900	25.475	15:36:34
2.844,8400	25.079	15:36:04
2.844,6400	20.965	15:35:34
2.846,3100	36.517	15:35:04
2.846,8700	10.540	15:34:34
2.845,2700	558.299	15:34:04
2.845,0700	65.479	15:33:34
2.846,4300	19.238	15:33:04
2.848,0700	37.718	15:32:34
2.849,3100	4.800	15:32:04
2.849,3100	55.880	15:31:34
2.846,8400	16.273	15:31:04
2.848,2000	13.823	15:30:34
2.846,1400	12.263	15:30:04
2.846,0400	28.678	15:29:34
2.846,4500	9.588	15:29:04
2.847,0400	37.804	15:28:34
2.847,9700	14.688	15:28:04
2.846,7800	20.905	15:27:34
2.847,1900	84.184	15:27:04
2.846,5800	13.121	15:26:34
2.848,0000	8.000	15:26:04
2.847,8000	4.500	15:25:34
2.848,1400	254	15:25:04
2.848,1400	25.854	15:24:34
2.847,6300	53.205	15:24:04
2.847,6300	7.998	15:23:34
2.846,3900	23.962	15:23:04
2.847,6300	13.367	15:22:34
2.847,6300	12.480	15:22:04
2.847,4300	34.475	15:21:34
2.847,2300	7.429	15:21:04
2.848,4600	2.493	15:20:34
2.847,0000	58.634	15:20:04
2.848,7400	980	15:19:34
2.847,6200	27.358	15:19:04
2.847,6200	21.361	15:18:34
2.848,8500	3.040	15:18:04
2.848,0400	19.655	15:17:34
2.848,8600	12.019	15:17:04
2.848,6400	29.090	15:16:34
2.849,9500	1.971	15:16:04
2.851,1900	931	15:15:34
2.849,9500	38.994	15:15:04
2.849,7400	79.222	15:14:34
2.851,1800	41.997	15:14:04
2.850,3200	27.634	15:13:34
2.850,3200	10.587	15:13:04
2.849,9200	12.160	15:12:34
2.849,9200	25.256	15:12:04
2.849,9200	7.547	15:11:34
2.849,9200	14.779	15:11:04
2.849,4800	15.698	15:10:34
2.849,4800	9.900	15:10:04
2.850,9200	13.681	15:09:34
2.849,6800	26.204	15:09:04
2.850,9200	106.972	15:08:34
2.848,6900	105.873	15:08:04
2.848,6900	132.170	15:07:34
2.848,9800	26.699	15:07:04
2.848,9800	32.245	15:06:34
2.850,3700	18.082	15:06:04
2.849,1300	21.568	15:05:34
2.849,1300	13.695	15:05:04
2.849,1300	24.202	15:04:34
2.849,1300	15.137	15:04:04
2.849,1300	18.423	15:03:34
2.850,8000	2.739	15:03:04
2.849,5600	14.785	15:02:34
2.848,5100	68.117	15:02:04
2.848,5100	7.008	15:01:34
2.848,9800	19.942	15:01:04
2.851,2100	4.928	15:00:34
2.849,9800	26.769	15:00:04
2.849,9800	14.310	14:59:34
2.850,9000	45.810	14:59:04
2.852,1400	22.665	14:58:34
2.850,9000	3.765	14:58:04
2.850,6800	10.250	14:57:34
2.850,6800	45.771	14:57:04
2.851,3100	24.737	14:56:34
2.852,5500	203.000	14:56:04
2.851,3100	28.544	14:55:34
2.851,3100	29.518	14:55:04
2.850,5000	11.137	14:54:34
2.850,1000	40.311	14:54:04
2.849,8100	7.557	14:53:34
2.850,0100	17.991	14:53:04
2.849,3400	9.631	14:52:34
2.850,1000	31.266	14:52:04
2.851,2300	14.328	14:51:34
2.850,2400	22.744	14:51:04
2.851,4700	33.421	14:50:34
2.849,5600	21.366	14:50:04
2.847,7100	15.737	14:49:34
2.847,9200	17.416	14:49:04
2.849,4700	77.091	14:48:34
2.849,0600	46.307	14:48:04
2.850,2900	15.713	14:47:34
2.848,7500	12.099	14:47:04
2.849,0400	22.271	14:46:34
2.851,8100	53.116	14:46:04
2.851,6000	28.366	14:45:34
2.851,7200	3.610	14:45:04
2.852,9600	29.025	14:44:34
2.851,3100	17.834	14:44:04
2.850,9000	49.747	14:43:34
2.852,1400	3.083	14:43:04
2.849,6700	19.286	14:42:34
2.849,6700	24.662	14:42:04
2.851,3100	6.263	14:41:34
2.852,9600	4.339	14:41:04
2.852,1700	33.671	14:40:34
2.853,6100	34.647	14:40:04
2.852,3700	11.192	14:39:34
2.853,6100	8.650	14:39:04
2.852,7400	102	14:38:34
2.849,8600	46.237	14:38:04
2.849,9200	23.514	14:37:34
2.852,1900	16.268	14:37:04
2.849,7200	8.006	14:36:34
2.852,1900	19.665	14:36:04
2.849,7200	19.121	14:35:34
2.850,9500	230	14:35:04
2.851,0600	21.537	14:34:34
2.851,0600	2.928	14:34:04
2.851,0600	9.348	14:33:34
2.851,0600	12.062	14:33:04
2.850,8600	23.307	14:32:34
2.851,2600	62.798	14:32:04
2.851,2600	15.700	14:31:34
2.852,4900	52.722	14:31:04
2.853,1000	1.993	14:30:34
2.853,2500	17.675	14:30:04
2.853,1000	1.000	14:29:34
2.853,1000	23.453	14:29:04
2.851,8700	26.024	14:28:34
2.854,3400	2.802	14:28:04
2.854,8100	250	14:27:34
2.854,8100	23.335	14:27:04
2.855,7400	11.754	14:26:34
2.853,5000	16.549	14:26:04
2.853,4000	2.375	14:25:34
2.853,5000	1.500	14:25:04
2.853,5000	3.570	14:24:34
2.852,3700	2.318	14:24:04
2.852,3700	174.277	14:23:34
2.851,5500	161.688	14:23:04
2.851,4400	22.914	14:22:34
2.852,2600	1.644	14:22:04
2.850,4800	263.702	14:21:34
2.849,2500	13.830	14:21:04
2.850,4800	2.560	14:20:34
2.849,2500	15.011	14:20:04
2.850,4800	12.084	14:19:34
2.850,8900	18.252	14:19:04
2.850,8900	32.696	14:18:34
2.850,6800	116.278	14:18:04
2.849,4500	35.122	14:17:34
2.848,3600	11.748	14:17:04
2.848,8300	39.530	14:16:34
2.850,0700	1.888	14:16:04
2.850,0700	1.586	14:15:34
2.847,6000	140.312	14:15:04
2.847,1900	35.823	14:14:34
2.847,1900	26.689	14:14:04
2.848,1800	28.557	14:13:34
2.848,1800	1.335	14:13:04
2.848,0700	20.742	14:12:34
2.846,8400	11.836	14:12:04
2.846,8400	15.759	14:11:34
2.845,6400	14.597	14:11:04
2.845,6400	46.723	14:10:34
2.843,8200	18.759	14:10:04
2.845,0500	26.486	14:09:34
2.845,0500	7.297	14:09:04
2.845,0500	38.656	14:08:34
2.845,4600	19.307	14:08:04
2.847,1000	23.005	14:07:34
2.847,3000	1.025	14:07:04
2.846,0700	13.992	14:06:34
2.846,0700	28.126	14:06:04
2.845,2000	28.954	14:05:34
2.846,4400	12.072	14:05:04
2.846,2700	1	14:04:34
2.846,2700	23.712	14:04:04
2.845,0400	31.611	14:03:34
2.845,0400	13.859	14:03:04
2.845,0400	15.171	14:02:34
2.846,4700	9.740	14:02:04
2.846,4700	6.607	14:01:34
2.845,6400	32.720	14:01:04
2.847,2800	35.437	14:00:34
2.846,1100	12.285	14:00:04
2.846,0300	9.248	13:59:34
2.846,0300	29.695	13:59:04
2.845,5500	4.358	13:58:34
2.846,1600	17.654	13:58:04
2.846,1600	18.402	13:57:34
2.846,0500	5.370	13:57:04
2.847,2900	25.471	13:56:34
2.846,6700	11.508	13:56:04
2.846,6700	60.409	13:55:34
2.846,6700	10.852	13:55:04
2.846,6700	15.684	13:54:34
2.846,6700	21.323	13:54:04
2.847,2900	14.410	13:53:34
2.847,4900	8.864	13:53:04
2.849,9700	13.457	13:52:04
2.848,7900	22.052	13:51:34
2.848,0900	19.758	13:51:04
2.846,0500	42.655	13:50:34
2.847,2900	125.943	13:50:04
2.848,5200	17.152	13:49:34
2.847,1700	16.838	13:49:04
2.848,2800	12.992	13:48:34
2.848,2800	51.955	13:48:04
2.848,2800	26.069	13:47:34
2.847,8300	17.298	13:47:04
2.847,8300	41.949	13:46:34
2.847,5900	72.561	13:46:04
2.850,8800	10.000	13:45:34
2.850,8800	7.880	13:45:04
2.849,4900	17.775	13:44:34
2.848,2700	34.947	13:44:04
2.848,2700	28.324	13:43:34
2.848,1500	8.130	13:43:04
2.848,1500	13.110	13:42:34
2.847,9300	8.444	13:42:04
2.849,0400	19.451	13:41:34
2.849,1000	18.752	13:41:04
2.848,9500	23.371	13:40:34
2.848,9800	44.737	13:40:04
2.848,7400	9.556	13:39:34
2.848,7400	19.855	13:39:04
2.848,7400	38.969	13:38:34
2.848,7400	46.629	13:38:04
2.849,9700	6.482	13:37:34
2.849,1500	20.046	13:37:04
2.848,4200	8.139	13:36:34
2.847,1800	7.204	13:36:04
2.847,1800	23.845	13:35:34
2.848,4200	12.151	13:35:04
2.848,4200	68	13:34:34
2.848,4200	36.662	13:34:04
2.847,7400	14.820	13:33:34
2.849,0500	13.640	13:33:04
2.850,0200	165.153	13:32:34
2.847,5500	3.029	13:32:04
2.847,9900	16.825	13:31:34
2.848,0800	11.737	13:31:04
2.848,0800	13.656	13:30:34
2.847,8500	8.876	13:30:04
2.847,8500	21.502	13:29:34
2.847,8500	23.742	13:29:04
2.847,6200	53.698	13:28:34
2.848,0500	35.543	13:28:04
2.848,2600	6.758	13:27:34
2.848,0200	2.089	13:27:04
2.847,9200	28.040	13:26:34
2.848,1400	125.694	13:26:04
2.849,5900	6.029	13:25:34
2.848,5400	10.095	13:25:04
2.848,5400	10.998	13:24:34
2.848,9100	15.651	13:24:04
2.850,0100	21.890	13:23:34
2.848,7700	622	13:23:04
2.848,8800	45.846	13:22:34
2.849,2800	12.949	13:22:04
2.849,1800	6.507	13:21:34
2.849,1800	25.863	13:21:04
2.848,8600	17.540	13:20:34
2.848,1800	16.018	13:20:04
2.848,5000	17.817	13:19:34
2.848,2200	43.821	13:19:04
2.848,2200	20.000	13:18:34
2.848,2200	2.515	13:17:34
2.848,3500	31.777	13:17:04
2.849,5800	5.150	13:16:34
2.849,5800	43.873	13:16:04
2.848,3500	35.693	13:15:34
2.848,3500	14.383	13:15:04
2.848,2500	66.375	13:14:34
2.848,2500	30.500	13:14:04
2.847,8400	99.275	13:13:34
2.848,4400	19.795	13:13:04
2.848,5400	63.201	13:12:34
2.848,5400	39.460	13:12:04
2.848,6200	13.367	13:11:34
2.848,1400	23.524	13:11:04
2.848,7800	600	13:10:34
2.848,7800	5.008	13:10:04
2.848,7800	60.133	13:09:34
2.848,7800	837	13:09:04
2.848,7800	62.056	13:08:34
2.848,7800	30.279	13:08:04
2.850,4300	180	13:07:34
2.849,1900	47.979	13:07:04
2.849,1900	124.884	13:06:34
2.852,2500	41.804	13:06:04
2.852,2500	12	13:05:34
2.852,3600	13.899	13:05:04
2.853,5900	19.713	13:04:34
2.850,9200	27.108	13:04:04
2.851,9600	23.176	13:03:34
2.851,4300	33.402	13:03:04
2.851,4300	30	13:02:34
2.851,1200	31.015	13:02:04
2.851,0200	20.840	13:01:34
2.851,0200	15.096	13:01:04
2.851,0200	17.002	13:00:34
2.851,0200	30.753	13:00:04
2.852,0500	8.814	12:59:34
2.850,8200	38.265	12:59:04
2.852,4600	1.835	12:58:34
2.851,2200	30.371	12:58:04
2.851,3200	60.255	12:57:34
2.853,8000	1.036.069	12:57:04
2.853,7800	513.212	12:56:34
2.853,7800	17.416	12:56:04
2.853,7800	10.465	12:55:34
2.853,3700	25.474	12:55:04
2.854,6100	31.303	12:54:34
2.853,3100	4.162	12:54:04
2.854,5500	16.169	12:53:34
2.852,7200	36.741	12:53:04
2.852,7200	24.941	12:52:34
2.852,7400	3.449	12:52:04
2.853,2800	4.059	12:51:34
2.852,7500	136.337	12:51:04
2.848,9200	4.638	12:50:34
2.850,1600	66.363	12:50:04
2.848,9200	3.000	12:49:34
2.850,0400	17.959	12:49:04
2.848,8000	150.317	12:48:34
2.848,5900	18.858	12:48:04
2.848,2400	16.883	12:47:34
2.850,7100	705	12:47:04
2.850,7100	12.127	12:46:34
2.849,4800	131.733	12:46:04
2.848,2400	72.256	12:45:34
2.849,4800	25.334	12:45:04
2.849,4800	20.712	12:44:34
2.849,0800	65.362	12:44:04
2.849,0800	11.062	12:43:34
2.851,9600	23.190	12:43:04
2.850,7200	36.970	12:42:34
2.848,9800	18.922	12:42:04
2.848,9800	21.434	12:41:34
2.848,9800	40.705	12:41:04
2.849,1000	17.966	12:40:34
2.849,3000	15.859	12:40:04
2.849,3100	17.797	12:39:34
2.849,5100	13.928	12:39:04
2.849,5100	3.838	12:38:34
2.849,5100	29.564	12:38:04
2.851,1500	2.443	12:37:34
2.851,1500	6.871	12:37:04
2.849,1000	21.620	12:36:34
2.849,5100	24.120	12:36:04
2.849,3900	96.586	12:35:34
2.847,5400	43.620	12:35:04
2.848,7800	32.242	12:34:34
2.850,0000	20.549	12:34:04
2.849,1800	49.140	12:33:34
2.849,1800	116.647	12:33:04
2.850,8200	7.295	12:32:34
2.850,9300	9.907	12:32:04
2.850,5600	69.767	12:31:34
2.849,3300	10.432	12:31:04
2.847,8900	95.798	12:30:34
2.848,9200	114.525	12:30:04
2.848,6300	29.266	12:29:34
2.849,6600	8.200	12:29:04
2.848,4300	21.318	12:28:34
2.850,3000	3.100	12:28:04
2.850,3800	10.398	12:27:34
2.849,2400	38.836	12:27:04
2.849,7900	9.356	12:26:34
2.849,5000	14.326	12:26:04
2.849,5800	55.983	12:25:34
2.851,8300	2.112	12:25:04
2.850,4900	45.616	12:24:34
2.850,4900	39.303	12:24:04
2.848,2300	8.420	12:23:34
2.849,4700	45.235	12:23:04
2.846,8800	47.096	12:22:34
2.848,1100	33.995	12:22:04
2.847,2100	134.849	12:21:34
2.844,7400	81.900	12:21:04
2.844,5400	10.816	12:20:34
2.842,9900	8.185	12:20:04
2.844,5400	17.582	12:19:34
2.844,5400	4.993	12:19:04
2.843,2000	113.059	12:18:34
2.841,5900	66.680	12:18:04
2.842,8300	65.520	12:17:34
2.841,9000	32.621	12:17:04
2.842,4000	13.380	12:16:34
2.842,4000	36.004	12:16:04
2.843,7300	25.166	12:15:34
2.844,9600	20.500	12:15:04
2.842,4900	24.327	12:14:34
2.844,6600	7.600	12:14:04
2.842,1900	26.808	12:13:34
2.841,9800	29.427	12:13:04
2.842,2800	27.944	12:12:34
2.844,7200	98.215	12:12:04
2.845,2600	21.923	12:11:34
2.846,5500	4.499	12:11:04
2.845,5100	4.071	12:10:34
2.845,5100	4.604	12:10:04
2.845,5100	9.413	12:09:34
2.847,1900	50.213	12:09:04
2.845,9600	25.735	12:08:34
2.845,5500	17.031	12:08:04
2.846,3200	27.358	12:07:34
2.847,2500	9.882	12:07:04
2.847,2500	23.066	12:06:34
2.847,0000	16.422	12:06:04
2.847,1300	12.358	12:05:34
2.847,1300	2.273	12:05:04
2.847,1300	24.946	12:04:34
2.846,8200	3.136	12:04:04
2.846,4100	36.460	12:03:34
2.847,7500	5.200	12:03:04
2.847,6700	24.291	12:02:34
2.848,0800	22.163	12:02:04
2.847,8800	31.046	12:01:34
2.848,9900	126.311	12:01:04
2.847,1700	9.822	12:00:34
2.848,2000	68.514	12:00:04
2.846,6500	23.907	11:59:34
2.845,3800	58.071	11:59:04
2.845,4800	44.458	11:58:34
2.844,6600	138.961	11:58:04
2.843,4200	16.635	11:57:34
2.843,4200	82.262	11:57:04
2.844,4500	21.621	11:56:34
2.845,6900	40.665	11:56:04
2.845,1800	11.039	11:55:34
2.843,7900	2.484	11:55:04
2.844,0000	32.070	11:54:34
2.844,8300	10.890	11:54:04
2.843,4900	7.226	11:53:34
2.843,3400	21.326	11:53:04
2.843,8600	8.426	11:52:34
2.845,1000	25.830	11:52:04
2.843,4600	84.029	11:51:34
2.845,0400	35.877	11:51:04
2.844,1800	14.166	11:50:34
2.844,1800	35.460	11:50:04
2.842,9500	153.761	11:49:34
2.844,9000	25.424	11:49:04
2.844,1900	76.084	11:48:34
2.845,4300	3.080	11:48:04
2.845,2200	5.500	11:47:34
2.845,2200	8.474	11:47:04
2.846,0300	13.350	11:46:34
2.844,7900	8.135	11:46:04
2.845,9100	16.905	11:45:34
2.844,2600	39.335	11:45:04
2.841,7900	472.444	11:44:34
2.843,0200	74.015	11:44:04
2.842,2200	9.735	11:43:34
2.842,3900	38.516	11:43:04
2.840,8400	145.280	11:42:34
2.843,3800	20.113	11:42:04
2.842,3600	14.040	11:41:34
2.844,6100	66.029	11:41:04
2.843,3800	90.405	11:40:34
2.843,3800	27.654	11:40:04
2.844,8100	122.871	11:39:34
2.846,9100	37.940	11:39:04
2.847,0200	97.276	11:38:34
2.845,7800	110.998	11:38:04
2.845,9800	34.591	11:37:34
2.844,4500	162.778	11:37:04
2.843,2100	44.714	11:36:34
2.843,2100	33.010	11:36:04
2.843,3200	61.038	11:35:34
2.843,1000	4.124	11:35:04
2.841,9000	38.665	11:34:34
2.842,1300	46.331	11:34:04
2.842,3300	36.174	11:33:34
2.842,1100	32.585	11:33:04
2.841,5100	19.058	11:32:34
2.842,7500	40.190	11:32:04
2.840,2700	27.121	11:31:34
2.842,0200	12.921	11:31:04
2.839,5500	1.102.123	11:30:34
2.837,9000	80.625	11:30:04
2.838,1600	61.653	11:29:34
2.838,4700	17.674	11:29:04
2.838,3700	58.249	11:28:34
2.839,1900	111.650	11:28:04
2.839,3100	30.482	11:27:34
2.841,6900	11.097	11:27:04
2.840,4500	18.771	11:26:34
2.840,5500	95.008	11:26:04
2.840,0600	172.612	11:25:34
2.841,2900	271.056	11:25:04
2.841,7000	133.278	11:24:34
2.840,7500	196.109	11:24:04
2.839,4500	25.377	11:23:34
2.839,0900	77.464	11:23:04
2.836,6200	13.903	11:22:34
2.838,4100	64.870	11:22:04
2.837,0400	26.188	11:21:34
2.838,0600	58.294	11:21:04
2.836,2600	117.839	11:20:34
2.835,0600	46.707	11:20:04
2.836,2200	48.619	11:19:34
2.835,5200	28.555	11:19:04
2.836,1500	53.049	11:18:34
2.836,1500	69.537	11:18:04
2.836,6600	62.978	11:17:34
2.835,4700	59.597	11:17:04
2.837,4700	369.125	11:16:34
2.835,2600	30.496	11:16:04
2.837,6600	37.682	11:15:34
2.836,4100	59.022	11:15:04
2.836,4100	41.742	11:14:34
2.835,9700	41.037	11:14:04
2.836,5700	20.623	11:13:34
2.836,3700	12.464	11:13:04
2.836,3700	49.365	11:12:34
2.837,6100	34.337	11:12:04
2.836,3700	35.928	11:11:34
2.836,3700	61.652	11:11:04
2.834,9300	103.875	11:10:34
2.837,4000	27.700	11:10:04
2.836,1000	42.713	11:09:34
2.836,2100	31.245	11:09:04
2.836,1800	81.929	11:08:34
2.838,6500	76.334	11:08:04
2.836,1800	59.486	11:07:34
2.837,6200	95.253	11:07:04
2.838,5400	31.040	11:06:34
2.838,5400	68.539	11:06:04
2.839,9800	26.883	11:05:34
2.838,2100	44.064	11:05:04
2.840,6600	39.871	11:04:34
2.839,3100	16.455	11:04:04
2.838,9500	37.859	11:03:34
2.838,7300	8.659	11:03:04
2.839,9700	48.826	11:02:34
2.838,9300	24.668	11:02:04
2.841,5900	2.772	11:01:34
2.840,3600	68.419	11:01:04
2.841,5900	44.810	11:00:34
2.841,5900	54.928	11:00:04
2.841,6500	14.423	10:59:34
2.841,3500	34.182	10:59:04
2.843,4700	106.041	10:58:34
2.841,9200	272.476	10:58:04
2.839,4500	29.362	10:57:34
2.839,2500	13.514	10:57:04
2.839,0400	106.326	10:56:34
2.838,9400	87.733	10:56:04
2.838,8400	405.832	10:55:34
2.835,5300	218.225	10:55:04
2.835,6300	35.656	10:54:34
2.835,6300	9.374	10:54:04
2.835,8400	60.767	10:53:34
2.835,3200	280.094	10:53:04
2.834,5300	26.619	10:52:34
2.834,6800	19.919	10:52:04
2.835,4000	44.772	10:51:34
2.835,1900	32.400	10:51:04
2.833,4700	51.612	10:50:34
2.832,2400	55.388	10:50:04
2.833,4800	49.202	10:49:34
2.835,9500	33.571	10:49:04
2.833,1100	33.058	10:48:34
2.832,6800	18.706	10:48:04
2.834,2200	59.135	10:47:34
2.832,5700	11.538	10:47:04
2.833,0900	36.938	10:46:34
2.831,7500	196.604	10:46:04
2.833,8300	173.498	10:45:34
2.831,3500	627.497	10:45:04
2.831,5500	258.716	10:44:34
2.831,7500	692.049	10:44:04
2.829,7900	238.729	10:43:34
2.830,9300	11.606	10:43:04
2.831,4400	71.592	10:42:34
2.831,4400	6.286	10:42:04
2.831,3400	142.651	10:41:34
2.829,9100	313.762	10:41:04
2.828,6700	221.221	10:40:34
2.826,4000	225.316	10:40:04
2.825,3100	390.983	10:39:34
2.827,6800	43.035	10:39:04
2.827,6800	236.313	10:38:34
2.828,5100	71.139	10:38:04
2.829,6500	99.737	10:37:34
2.829,5300	86.695	10:37:04
2.830,6500	17.415	10:36:34
2.830,3400	129.674	10:36:04
2.831,8900	143.379	10:35:34
2.831,8800	66.749	10:35:04
2.832,4900	91.010	10:34:34
2.834,1300	33.091	10:34:04
2.833,9400	114.248	10:33:34
2.835,3800	290.508	10:33:04
2.834,1400	84.082	10:32:34
2.835,3800	135.423	10:32:04
2.832,7000	239.986	10:31:34
2.830,9400	85.581	10:31:04
2.827,7900	224.188	10:30:34
2.824,1900	164.184	10:30:04

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΑΙΟΣ	7,8000	10,64 %	0,7500	2.163
ΠΕΡΦ	7,2200	10,06 %	0,6600	140.156
ΜΑΣΤΙΧΑ	1,7200	6,17 %	0,1000	1.100
EIS	1,3780	5,84 %	0,0760	99.463
ΠΡΟΦ	7,6400	5,82 %	0,4200	222.520
ΛΟΓΟΣ	2,0800	5,05 %	0,1000	7.790
ΧΑΙΔΕ	1,0100	4,12 %	0,0400	59
ΑΤΡΑΣΤ	9,6800	4,09 %	0,3800	526
ΚΟΥΑΛ	1,4660	3,97 %	0,0560	180.892
ΑΤΕΚ	1,6200	3,85 %	0,0600	1.572

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4600	-6,88 %	-0,0340	100
ΦΛΕΞΟ	8,3500	-5,65 %	-0,5000	1.200
ΟΠΤΡΟΝ	2,1600	-4,42 %	-0,1000	800
ΝΤΟΠΛΕΡ	0,6250	-3,10 %	-0,0200	8.231
ΙΝΤΕΤ	1,3150	-2,59 %	-0,0350	7.171
ΣΙΔΜΑ	1,5600	-2,50 %	-0,0400	3.283
ΠΡΔ	0,4980	-2,35 %	-0,0120	66.584
ΙΚΤΙΝ	0,4095	-2,03 %	-0,0085	160.613
ΙΛΥΔΑ	4,8900	-2,00 %	-0,1000	162.027
ΣΠΙ	0,6180	-1,90 %	-0,0120	36.378

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1700	0,86 %	0,0100	46.856.657
ΕΤΕ	13,8650	1,58 %	0,2150	45.749.538
ΕΥΡΩΒ	3,6010	1,01 %	0,0360	32.221.907
ΠΕΙΡ	7,5860	0,56 %	0,0420	28.531.197
ΑΛΦΑ	3,8300	1,06 %	0,0400	22.838.889
ΜΠΕΛΑ	27,8200	-1,07 %	-0,3000	15.026.337
ΔΕΗ	14,5400	2,39 %	0,3400	12.046.047
MTLN	47,4200	0,94 %	0,4400	7.403.362
ΟΠΑΠ	20,0200	0,40 %	0,0800	6.576.410
BOCHGR	7,9400	1,53 %	0,1200	5.587.898

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1700	0,86 %	40.276.408	46,86εκ.
ΕΥΡΩΒ	3,6010	1,01 %	8.928.813	32,22εκ.
ΑΛΦΑ	3,8300	1,06 %	5.964.519	22,84εκ.
ΠΕΙΡ	7,5860	0,56 %	3.758.916	28,53εκ.
ΕΤΕ	13,8650	1,58 %	3.295.410	45,75εκ.
ΦΒΜΕΖΖ	0,0684	2,24 %	1.056.081	70.816
ΔΕΗ	14,5400	2,39 %	831.867	12,05εκ.
CREDIA	1,5920	-0,13 %	776.637	1,24εκ.
BOCHGR	7,9400	1,53 %	707.207	5,59εκ.
AEM	6,5950	1,54 %	636.841	4,19εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΝΛΟΤ	1,1700	0,86 %	40.276.408	2,16 %
ΙΛΥΔΑ	4,8900	-2,00 %	162.027	1,15 %
AEM	6,5950	1,54 %	636.841	1,10 %
ΠΕΡΦ	7,2200	10,06 %	140.156	1,00 %
ΠΡΟΦ	7,6400	5,82 %	222.520	0,90 %
ΚΟΥΑΛ	1,4660	3,97 %	180.892	0,66 %
EIS	1,3780	5,84 %	99.463	0,65 %
ΕΚΤΕΡ	2,5350	1,60 %	116.031	0,43 %
ΜΠΕΛΑ	27,8200	-1,07 %	538.166	0,40 %
ΕΤΕ	13,8650	1,58 %	3.295.410	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΑΙΡ	1,0700	-1,38 %	2.572	14,75 %
ΔΑΙΟΣ	7,8000	10,64 %	2.163	10,64 %
ΠΕΡΦ	7,2200	10,06 %	140.156	10,06 %
ΜΙΝ	0,6020	-0,66 %	10.592	9,57 %
ΙΛΥΔΑ	4,8900	-2,00 %	162.027	9,02 %
ΑΤΕΚ	1,6200	3,85 %	1.572	8,33 %
ΕΛΒΕ	5,7500	0,88 %	965	7,02 %
EIS	1,3780	5,84 %	99.463	6,76 %
ΣΠΙ	0,6180	-1,90 %	36.378	6,67 %
ΦΡΙΓΟ	0,5000	2,88 %	76.796	6,17 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%