Συνεχης ενημερωση

ΟΝΥΞ ΤΟΥΡΙΣΤΙΚΗ Α.Ε. (ONYX)

1,7750 €

-0,3350 (-15,88%)

Άνοιγμα 2,1000
Υψηλό 2,1000
Χαμηλό 1,7750

Όγκος 752.196
Τζίρος 1.400.495 €
Πράξεις 1.000

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
1,7750	100	17:19:47
1,7750	2.500	17:19:31
1,7750	200	17:19:06
1,7750	650	17:17:10
1,7750	500	17:17:02
1,7750	999	17:17:02
1,7750	1	17:15:52
1,7750	60	17:15:16
1,7750	4.939	17:14:48
1,7750	4.061	17:14:48
1,7750	939	17:13:23
1,7750	3.000	17:12:29
1,7750	1.061	17:12:29
1,7750	400	17:12:27
1,7750	1.000	17:11:44
1,7750	500	17:11:09
1,7750	39	17:11:05
1,7750	226	17:10:43
1,7750	384	17:10:43
1,7750	268	17:10:43
1,7750	241	17:09:59
1,7750	241	17:09:59
1,7750	1.330	17:09:59
1,7750	620	17:09:59
1,7750	100	17:09:59
1,7750	885	17:09:59
1,7750	1.100	17:09:59
1,7750	15	17:09:59
1,7750	700	17:09:59
1,7750	101	17:09:59
1,7750	300	17:09:59
1,7750	500	17:09:59
1,7750	384	17:09:59
1,7750	456	17:09:59
1,7750	100	17:09:59
1,7750	200	17:09:59
1,7750	120	17:09:59
1,7750	500	17:09:59
1,7750	300	17:09:59
1,7750	100	17:09:59
1,7750	204	17:09:59
1,7750	120	17:09:59
1,7750	500	17:09:59
1,7750	200	17:09:59
1,7750	300	17:09:59
1,7750	700	17:09:59
1,7950	500	16:58:42
1,7900	96	16:58:36
1,7950	500	16:58:01
1,8000	277	16:57:09
1,8000	845	16:56:34
1,8000	490	16:56:28
1,8150	10	16:56:24
1,8000	3.800	16:56:14
1,8000	7.000	16:56:12
1,8000	15.000	16:56:06
1,8050	265	16:55:38
1,8000	1.000	16:55:24
1,8000	1.180	16:55:24
1,8000	685	16:55:24
1,8000	315	16:55:14
1,7950	50	16:55:14
1,7950	135	16:55:14
1,7950	350	16:53:53
1,7950	15	16:51:40
1,7900	483	16:51:23
1,7900	497	16:51:23
1,7900	503	16:51:20
1,7900	497	16:51:20
1,8050	10	16:49:43
1,8000	1.000	16:49:30
1,7900	503	16:49:08
1,7900	492	16:49:08
1,7900	5	16:49:08
1,7900	1.495	16:46:36
1,7900	300	16:46:36
1,8000	10	16:44:46
1,7950	245	16:44:20
1,7950	1.755	16:43:52
1,7950	1.000	16:43:20
1,7950	400	16:42:57
1,7950	600	16:42:10
1,7950	440	16:40:37
1,7950	550	16:38:40
1,7950	10	16:36:59
1,7900	305	16:36:39
1,7900	250	16:36:38
1,7900	150	16:36:38
1,7900	100	16:36:38
1,8000	195	16:35:44
1,8050	10	16:35:32
1,8000	1.805	16:35:08
1,8000	195	16:34:33
1,8050	350	16:32:43
1,8050	5	16:32:10
1,8000	350	16:31:40
1,8000	2.000	16:31:33
1,8050	10	16:31:24
1,8000	1.000	16:31:18
1,8000	1.955	16:31:10
1,8000	15	16:27:05
1,7900	230	16:26:01
1,7900	270	16:26:00
1,7900	130	16:25:58
1,7900	320	16:25:58
1,7900	200	16:25:58
1,8000	10	16:17:41
1,7900	2.000	16:17:32
1,7850	100	16:16:24
1,7850	500	16:16:24
1,7950	166	16:14:49
1,7950	10	16:13:25
1,7900	500	16:12:50
1,7950	15	16:12:40
1,7900	500	16:12:27
1,7900	500	16:12:26
1,8000	10	16:12:13
1,7900	102	16:12:06
1,7900	720	16:11:52
1,7900	101	16:11:52
1,8000	10	16:10:54
1,8000	200	16:10:23
1,8000	200	16:10:13
1,8000	700	16:10:13
1,8000	700	16:10:13
1,8000	100	16:10:13
1,8000	100	16:10:13
1,8050	50	16:10:07
1,8050	350	16:09:58
1,8050	1.450	16:09:58
1,8050	300	16:09:58
1,8150	500	16:09:58
1,8250	1.500	16:09:41
1,8200	10	16:08:10
1,8150	250	16:08:07
1,8150	15	16:07:52
1,8100	334	16:07:02
1,8150	5	16:07:02
1,8100	1.000	16:03:50
1,8150	30	16:01:15
1,8150	5	16:01:14
1,8050	2.000	16:00:52
1,8150	5	16:00:47
1,8050	50	15:56:45
1,8050	20	15:54:03
1,8000	422	15:53:33
1,8000	978	15:53:33
1,8000	500	15:53:00
1,8000	22	15:53:00
1,8000	400	15:50:36
1,7900	899	15:50:34
1,7900	101	15:50:34
1,7900	500	15:50:25
1,7950	200	15:50:25
1,7950	300	15:50:25
1,8000	78	15:50:05
1,8000	22	15:50:05
1,8000	1.000	15:49:15
1,8000	478	15:48:38
1,8100	314	15:48:36
1,8100	166	15:48:35
1,8100	334	15:48:35
1,8100	166	15:47:41
1,8100	500	15:47:35
1,8150	5	15:45:22
1,8000	22	15:45:04
1,8000	1.000	15:45:04
1,8000	200	15:45:04
1,8000	778	15:45:04
1,8000	1.222	15:44:14
1,8000	500	15:44:08
1,8000	3.000	15:44:08
1,8000	2.000	15:43:35
1,8000	800	15:43:35
1,8000	2.500	15:43:35
1,8050	978	15:43:35
1,8050	1.000	15:43:35
1,8200	500	15:43:00
1,8200	500	15:42:58
1,8200	500	15:42:57
1,8300	367	15:41:14
1,8300	1.000	15:41:13
1,8300	500	15:41:13
1,8300	700	15:41:13
1,8300	500	15:41:10
1,8300	12.000	15:41:10
1,8300	500	15:41:06
1,8300	600	15:41:06
1,8300	500	15:40:44
1,8300	1.000	15:40:44
1,8300	2.380	15:40:44
1,8300	1.000	15:40:44
1,8250	2.000	15:40:44
1,8250	250	15:40:44
1,8200	250	15:40:44
1,8150	500	15:40:44
1,8150	250	15:40:44
1,8100	489	15:40:44
1,8100	84	15:40:44
1,8100	130	15:40:44
1,8100	10	15:36:46
1,7900	4.500	15:36:27
1,7900	50	15:36:27
1,7900	2.000	15:36:27
1,7900	2.000	15:36:27
1,7900	250	15:36:27
1,7900	200	15:36:27
1,8100	10	15:35:48
1,7900	300	15:35:47
1,7900	200	15:35:47
1,8000	500	15:35:47
1,8000	500	15:34:27
1,8000	2.400	15:34:27
1,8000	500	15:34:17
1,8000	100	15:34:04
1,8000	450	15:34:04
1,8000	100	15:34:03
1,8000	950	15:33:34
1,8000	2.050	15:33:31
1,8000	50	15:33:31
1,8000	250	15:33:31
1,8000	650	15:33:31
1,8100	1.000	15:33:29
1,8000	350	15:33:28
1,8000	50	15:33:28
1,8000	2.400	15:33:28
1,8000	1.150	15:33:28
1,8000	200	15:33:28
1,8000	300	15:33:28
1,8000	2.000	15:33:28
1,8000	500	15:33:28
1,8000	50	15:33:28
1,8000	50	15:33:22
1,8000	300	15:33:22
1,8000	1.000	15:33:22
1,8000	700	15:33:22
1,8050	3.000	15:33:22
1,8050	750	15:33:22
1,8050	200	15:33:22
1,8100	1.850	15:33:01
1,8100	150	15:32:48
1,8100	500	15:32:48
1,8100	1.000	15:32:48
1,8100	50	15:32:48
1,8100	300	15:32:48
1,8250	1.500	15:31:57
1,8200	500	15:31:57
1,8150	390	15:31:40
1,8150	200	15:30:50
1,8150	2.000	15:30:50
1,8150	400	15:30:50
1,8150	10	15:30:50
1,8200	500	15:30:42
1,8300	5	15:28:39
1,8200	500	15:28:14
1,8200	300	15:27:29
1,8200	200	15:27:29
1,8300	1.011	15:21:33
1,8300	1.000	15:21:33
1,8300	489	15:21:33
1,8300	500	15:21:33
1,8300	3.000	15:16:45
1,8400	120	15:15:03
1,8400	554	15:15:03
1,8400	149	15:15:03
1,8400	400	15:15:03
1,8350	200	15:15:03
1,8350	491	15:15:03
1,8350	50	15:15:03
1,8300	50	15:15:03
1,8300	486	15:15:03
1,8300	5	15:11:28
1,8200	1.700	15:11:14
1,8200	300	15:10:57
1,8350	10	15:10:29
1,8200	2.554	15:10:13
1,8200	10	15:10:12
1,8200	5.000	15:10:07
1,8150	490	15:10:04
1,8150	10	15:09:59
1,8150	500	15:09:54
1,8150	1.000	15:09:33
1,8200	500	15:09:15
1,8200	100	15:09:14
1,8200	2.500	15:09:14
1,8200	986	15:09:14
1,8250	1.100	15:09:14
1,8250	500	15:09:14
1,8250	1.000	15:09:14
1,8250	600	15:09:14
1,8250	50	15:09:14
1,8300	1.000	15:09:14
1,8300	2.100	15:09:14
1,8350	2.000	15:09:14
1,8500	7	15:07:58
1,8400	150	15:07:45
1,8400	250	15:07:21
1,8400	50	15:07:14
1,8400	1.500	15:07:14
1,8400	50	15:07:14
1,8550	1	15:05:46
1,8500	22	15:05:46
1,8500	88	15:05:17
1,8500	1.000	15:04:54
1,8500	100	15:04:47
1,8500	10	15:04:27
1,8300	500	15:03:52
1,8300	1.500	15:03:52
1,8500	10	15:03:15
1,8450	500	15:02:48
1,8450	468	15:02:48
1,8450	10	15:02:28
1,8300	30	15:02:10
1,8300	470	15:02:10
1,8300	3.500	15:02:10
1,8500	265	15:01:51
1,8500	5	15:00:13
1,8450	500	14:59:57
1,8450	495	14:59:57
1,8450	1.000	14:59:57
1,8450	1.000	14:58:28
1,8450	472	14:58:28
1,8300	166	14:57:49
1,8300	500	14:57:48
1,8300	334	14:57:45
1,8300	2.000	14:57:45
1,8500	500	14:57:18
1,8450	483	14:56:55
1,8450	2	14:56:55
1,8450	493	14:56:40
1,8400	485	14:56:40
1,8400	15	14:56:29
1,8400	483	14:56:20
1,8400	500	14:56:20
1,8400	374	14:56:20
1,8350	500	14:55:56
1,8350	466	14:54:05
1,8350	20	14:51:39
1,8250	2.000	14:51:17
1,8250	3.500	14:51:17
1,8250	500	14:51:17
1,8300	500	14:51:17
1,8400	10	14:50:37
1,8300	180	14:50:13
1,8300	500	14:50:12
1,8300	340	14:49:59
1,8300	980	14:49:58
1,8450	5	14:49:18
1,8450	195	14:49:18
1,8450	5	14:49:11
1,8450	500	14:48:58
1,8450	400	14:48:58
1,8450	10	14:48:46
1,8450	474	14:48:43
1,8450	7	14:48:23
1,8450	467	14:48:23
1,8450	7	14:48:20
1,8200	3.584	14:48:07
1,8200	850	14:48:07
1,8400	566	14:48:07
1,8400	284	14:48:06
1,8400	2.500	14:48:05
1,8400	500	14:48:05
1,8400	486	14:48:05
1,8350	50	14:48:05
1,8400	486	14:47:29
1,8200	4.150	14:47:25
1,8200	800	14:47:25
1,8200	1.000	14:47:25
1,8200	50	14:47:25
1,8450	497	14:47:10
1,8250	505	14:46:57
1,8250	992	14:46:55
1,8250	3	14:46:55
1,8250	2.500	14:46:55
1,8450	603	14:46:53
1,8450	397	14:46:26
1,8450	180	14:46:26
1,8400	500	14:46:26
1,8400	600	14:46:26
1,8400	488	14:46:11
1,8400	500	14:46:11
1,8400	800	14:46:11
1,8400	80	14:46:11
1,8350	500	14:45:47
1,8350	498	14:45:47
1,8300	500	14:45:30
1,8350	835	14:44:39
1,8200	293	14:44:37
1,8200	500	14:44:36
1,8200	100	14:44:34
1,8300	207	14:44:34
1,8350	15	14:44:23
1,8300	428	14:44:21
1,8300	500	14:44:19
1,8300	465	14:44:16
1,8300	500	14:44:16
1,8300	107	14:44:13
1,8200	1.900	14:42:34
1,8300	15	14:41:40
1,8300	378	14:41:34
1,8300	622	14:41:17
1,8300	28	14:40:37
1,8300	489	14:40:31
1,8300	750	14:40:31
1,8250	493	14:40:31
1,8250	240	14:40:31
1,8250	10	14:40:26
1,8200	200	14:40:10
1,8200	500	14:39:28
1,8200	100	14:39:21
1,8200	200	14:38:34
1,8200	300	14:38:00
1,8200	3.000	14:36:21
1,8200	500	14:36:14
1,8200	5.000	14:35:41
1,8400	40	14:34:33
1,8400	20	14:33:59
1,8300	500	14:32:49
1,8250	74	14:31:41
1,8250	46	14:31:41
1,8250	50	14:31:41
1,8250	500	14:31:41
1,8300	10	14:26:31
1,8300	394	14:26:28
1,8300	406	14:26:03
1,8300	500	14:24:24
1,8300	94	14:23:56
1,8350	20	14:23:48
1,8300	1.000	14:23:38
1,8300	50	14:23:35
1,8300	500	14:23:35
1,8300	500	14:22:48
1,8300	500	14:22:45
1,8300	150	14:22:30
1,8300	500	14:22:28
1,8300	200	14:22:23
1,8300	100	14:22:23
1,8300	50	14:22:23
1,8400	50	14:22:23
1,8400	10	14:20:29
1,8250	224	14:16:16
1,8250	100	14:16:15
1,8250	500	14:16:14
1,8250	176	14:16:01
1,8250	324	14:15:19
1,8250	800	14:15:19
1,8250	1.000	14:15:19
1,8250	876	14:15:19
1,8400	220	14:15:00
1,8400	1.000	14:15:00
1,8400	1.000	14:15:00
1,8400	280	14:15:00
1,8400	470	14:14:16
1,8400	30	14:14:16
1,8350	500	14:14:16
1,8250	1.624	14:12:53
1,8250	376	14:12:44
1,8350	1.000	14:12:25
1,8250	3.000	14:11:51
1,8250	474	14:11:03
1,8300	500	14:11:03
1,8250	2.750	14:10:25
1,8250	250	14:09:34
1,8400	100	14:09:06
1,8300	1.000	14:09:02
1,8400	20	14:08:53
1,8350	395	14:08:30
1,8350	455	14:08:30
1,8350	14	14:08:26
1,8350	20	14:08:10
1,8200	500	14:07:38
1,8200	500	14:07:37
1,8200	1.000	14:07:35
1,8200	2.000	14:07:35
1,8250	1.000	14:07:35
1,8300	1.000	14:07:16
1,8200	2.000	14:07:07
1,8250	1.000	14:07:07
1,8350	330	14:06:26
1,8350	470	14:06:26
1,8300	30	14:05:54
1,8200	1.000	14:04:41
1,8250	170	14:03:27
1,8200	490	14:03:27
1,8150	840	14:03:27
1,8150	850	14:03:04
1,8150	150	14:03:04
1,8200	600	13:59:50
1,8200	1.000	13:59:30
1,8200	500	13:59:28
1,8200	2.410	13:59:26
1,8200	90	13:59:26
1,8100	5.000	13:59:16
1,8050	750	13:59:05
1,8000	1.000	13:58:05
1,7950	900	13:57:43
1,7950	100	13:57:25
1,7900	1.000	13:57:11
1,7900	200	13:55:05
1,7900	50	13:54:57
1,7900	160	13:54:04
1,7950	1.000	13:52:15
1,7950	2.000	13:52:11
1,8000	1.400	13:51:30
1,8000	1.500	13:51:29
1,8000	1.100	13:51:28
1,8000	300	13:49:56
1,8000	100	13:49:56
1,8050	50	13:49:30
1,8200	10	13:47:32
1,8000	180	13:47:16
1,8000	500	13:47:16
1,8000	6.850	13:47:16
1,8100	350	13:47:16
1,8100	100	13:47:16
1,8100	2.000	13:47:16
1,8100	7.550	13:47:16
1,8150	1.000	13:47:16
1,8150	2.500	13:47:16
1,8200	500	13:47:16
1,8200	1.000	13:47:16
1,8250	500	13:47:16
1,8250	1.000	13:47:16
1,8250	870	13:47:16
1,8250	100	13:47:16
1,8350	500	13:47:08
1,8450	1.820	13:46:34
1,8400	500	13:46:34
1,8400	200	13:46:34
1,8400	480	13:46:34
1,8400	20	13:46:14
1,8350	90	13:46:04
1,8350	410	13:45:52
1,8300	590	13:45:52
1,8250	20	13:45:35
1,8100	2.450	13:45:22
1,8100	500	13:44:15
1,8100	1.000	13:44:15
1,8100	500	13:43:59
1,8100	500	13:43:58
1,8100	50	13:43:58
1,8300	170	13:43:34
1,8250	830	13:43:34
1,8250	20	13:42:57
1,8000	3.150	13:42:38
1,8050	2.500	13:42:38
1,8050	1.000	13:42:38
1,8050	1.000	13:42:38
1,8100	1.500	13:42:38
1,8150	850	13:42:38
1,8300	20	13:42:17
1,8250	210	13:42:15
1,8250	500	13:42:14
1,8200	1.650	13:42:05
1,8100	500	13:41:52
1,8250	30	13:41:45
1,8000	1.892	13:41:37
1,8000	16.608	13:41:34
1,8050	1.000	13:41:34
1,8100	500	13:41:34
1,8200	230	13:41:08
1,8200	370	13:41:08
1,8000	3.392	13:41:08
1,8000	15	13:41:08
1,8000	60	13:41:08
1,8050	1.000	13:41:08
1,8050	483	13:41:08
1,8050	50	13:41:08
1,8200	30	13:40:58
1,8000	2.000	13:40:31
1,8000	440	13:39:56
1,8000	1.000	13:39:54
1,8000	500	13:39:49
1,8000	60	13:39:49
1,8000	940	13:39:24
1,8000	500	13:39:24
1,8000	1	13:39:24
1,8000	159	13:39:24
1,8000	1.841	13:39:13
1,8000	30	13:39:13
1,8000	5.000	13:39:13
1,8000	150	13:39:13
1,8050	250	13:39:13
1,8050	1.570	13:39:13
1,8100	500	13:39:13
1,8100	80	13:39:13
1,8100	500	13:39:13
1,8100	79	13:39:13
1,8300	100	13:39:01
1,8300	100	13:38:55
1,8300	20	13:38:27
1,8100	4.921	13:37:42
1,8050	30	13:37:42
1,8100	1.126	13:37:39
1,8050	500	13:37:37
1,8050	500	13:37:36
1,8050	500	13:37:34
1,8050	500	13:37:33
1,8050	400	13:37:33
1,8050	100	13:37:33
1,8050	50	13:37:31
1,8050	50	13:37:26
1,8100	2.399	13:37:24
1,8100	1.500	13:37:22
1,8200	500	13:37:22
1,8200	500	13:37:22
1,8200	277	13:37:22
1,8200	277	13:37:22
1,8250	1.000	13:37:22
1,8250	1.000	13:37:22
1,8300	500	13:37:22
1,8600	15	13:36:49
1,8400	1.713	13:36:37
1,8400	50	13:36:37
1,8650	20	13:36:26
1,8500	500	13:35:35
1,8750	20	13:35:27
1,8500	500	13:35:23
1,8400	874	13:35:23
1,8400	1.000	13:35:17
1,8400	50	13:35:15
1,8400	1.000	13:35:12
1,8400	500	13:35:07
1,8400	500	13:35:07
1,8400	1	13:35:07
1,8400	10.000	13:35:07
1,8500	200	13:35:07
1,8500	240	13:35:07
1,8500	1.885	13:35:07
1,8550	750	13:35:07
1,8550	5	13:35:07
1,8550	495	13:35:07
1,8550	500	13:35:07
1,8600	1.000	13:35:07
1,8650	1.000	13:35:07
1,8900	20	13:34:23
1,8500	13.115	13:33:57
1,8500	1.000	13:33:57
1,8500	1.000	13:33:57
1,8500	500	13:33:57
1,8550	3.000	13:33:57
1,8600	500	13:33:57
1,8600	150	13:33:57
1,8700	328	13:33:57
1,8700	7	13:33:57
1,8700	400	13:33:57
1,8900	10	13:32:43
1,8700	100	13:32:32
1,8700	200	13:32:32
1,8700	2.000	13:32:29
1,8700	500	13:32:18
1,8700	200	13:32:17
1,8700	3.000	13:32:17
1,8750	1.000	13:32:17
1,9000	20	13:32:11
1,9100	10	13:31:41
1,9050	10	13:31:28
1,9100	50	13:31:25
1,8800	760	13:31:24
1,8800	500	13:31:23
1,8800	20	13:31:20
1,8800	1.250	13:31:20
1,8800	600	13:31:19
1,8800	30	13:31:17
1,8800	500	13:31:16
1,8800	1.250	13:31:15
1,8800	2.399	13:31:08
1,8800	1.000	13:31:07
1,8800	1	13:31:07
1,8850	200	13:31:07
1,8900	500	13:31:07
1,8900	85	13:31:07
1,8950	250	13:31:07
1,9050	500	13:31:07
1,9050	155	13:31:07
1,9350	10	13:31:02
1,9300	10	13:30:14
1,9200	1.000	13:30:12
1,9000	845	13:29:58
1,9000	2.000	13:29:58
1,9000	1.000	13:29:58
1,9000	4.000	13:29:58
1,9000	1.000	13:29:58
1,9000	500	13:29:58
1,9000	500	13:27:31
1,9000	100	13:27:31
1,9200	5	13:27:31
1,9200	50	13:27:31
1,9350	10	13:27:20
1,9200	950	13:27:07
1,9200	950	13:26:54
1,9200	50	13:26:22
1,9150	400	13:26:09
1,9150	50	13:24:57
1,9000	45	13:24:50
1,9000	190	13:24:50
1,9150	50	13:24:33
1,9150	50	13:24:16
1,9200	50	13:23:42
1,9250	50	13:23:22
1,9000	1.810	13:23:16
1,9000	1.000	13:23:16
1,9000	2.000	13:23:16
1,9000	500	13:23:16
1,9050	2.000	13:23:16
1,9050	385	13:23:16
1,9050	115	13:23:16
1,9100	1.000	13:23:16
1,9100	500	13:23:16
1,9100	50	13:23:16
1,9100	140	13:23:16
1,9150	500	13:23:16
1,9200	1.000	13:23:06
1,9200	1.000	13:23:06
1,9350	50	13:23:03
1,9300	233	13:22:44
1,9300	500	13:22:42
1,9300	500	13:22:41
1,9400	50	13:22:38
1,9200	1.767	13:22:37
1,9200	233	13:22:37
1,9200	767	13:21:46
1,9200	1	13:21:46
1,9200	2.000	13:21:46
1,9200	2.000	13:21:46
1,9250	50	13:21:46
1,9250	1.000	13:21:46
1,9300	1.000	13:21:46
1,9300	2.000	13:21:46
1,9350	500	13:21:46
1,9350	500	13:21:46
1,9350	50	13:21:46
1,9350	100	13:21:46
1,9350	900	13:21:46
1,9400	1.000	13:21:46
1,9400	1.000	13:21:46
1,9400	500	13:21:46
1,9450	500	13:21:46
1,9450	500	13:21:46
1,9500	100	13:21:46
1,9500	500	13:21:46
1,9500	22	13:21:46
1,9550	10	13:21:46
1,9600	40	13:20:04
1,9600	60	13:19:17
1,9600	1.940	13:19:17
1,9650	23	13:19:13
1,9650	977	13:19:13
1,9600	20	13:18:55
1,9600	500	13:18:55
1,9600	450	13:18:55
1,9600	90	13:18:55
1,9500	20	13:18:40
1,9500	100	13:18:35
1,9500	500	13:18:34
1,9500	30	13:18:34
1,9650	10	13:17:51
1,9600	210	13:17:37
1,9600	50	13:17:37
1,9600	40	13:17:37
1,9600	10	13:17:21
1,9500	670	13:17:17
1,9500	500	13:17:00
1,9500	50	13:16:57
1,9500	1.000	13:16:55
1,9500	500	13:16:48
1,9500	4.000	13:16:17
1,9550	500	13:16:17
1,9650	3	13:15:45
1,9650	10	13:15:30
1,9500	1.000	13:15:19
1,9600	10	13:15:06
1,9500	1.000	13:14:59
1,9500	500	13:14:56
1,9500	500	13:14:54
1,9700	10	13:14:25
1,9700	60	13:14:22
1,9700	50	13:14:22
1,9650	440	13:14:22
1,9500	395	13:14:09
1,9500	1.500	13:14:04
1,9500	500	13:14:04
1,9500	600	13:14:04
1,9550	5	13:14:04
1,9700	10	13:13:50
1,9550	250	13:13:25
1,9550	2.000	13:13:18
1,9600	750	13:13:18
1,9750	10	13:13:15
1,9700	5	13:12:54
1,9750	20	13:12:04
1,9750	490	13:12:04
1,9600	490	13:12:04
1,9600	10	13:11:37
1,9500	450	13:11:25
1,9500	500	13:11:16
1,9500	50	13:11:16
1,9750	480	13:10:51
1,9750	10	13:10:42
1,9500	950	13:10:39
1,9500	1.000	13:10:38
1,9500	500	13:10:15
1,9500	100	13:09:30
1,9500	2.399	13:09:03
1,9500	85	13:09:02
1,9500	100	13:09:00
1,9500	1.666	13:09:00
1,9550	100	13:09:00
1,9600	1.000	13:09:00
1,9800	5	13:08:51
1,9750	45	13:08:32
1,9500	13.493	13:08:32
1,9550	50	13:08:32
1,9550	2.000	13:08:32
1,9550	1.000	13:08:32
1,9550	1.000	13:08:32
1,9600	1.000	13:08:32
1,9600	457	13:08:32
1,9600	1.000	13:08:32
1,9750	5	13:08:08
1,9500	9.841	13:08:00
1,9500	2.000	13:08:00
1,9500	59	13:08:00
1,9600	100	13:08:00
1,9500	2.941	13:07:44
1,9500	1.000	13:07:44
1,9500	1.000	13:07:44
1,9500	10.000	13:07:44
1,9500	500	13:07:44
1,9550	100	13:07:44
1,9550	459	13:07:44
1,9550	1.000	13:07:44
1,9550	2.000	13:07:44
1,9600	1.000	13:07:44
1,9600	1.340	13:07:21
1,9600	459	13:07:21
1,9600	1.000	13:07:21
1,9600	1.000	13:07:21
1,9600	1.500	13:07:21
1,9600	1.000	13:07:21
1,9600	500	13:07:21
1,9600	1	13:07:21
1,9600	500	13:07:21
1,9600	100	13:07:21
1,9650	365	13:07:21
1,9650	135	13:07:21
1,9700	100	13:07:21
1,9700	2.000	13:07:21
1,9750	1.000	13:06:58
1,9750	1.500	13:06:58
1,9900	100	13:06:34
1,9900	5	13:06:22
1,9800	50	13:06:06
1,9800	50	13:06:01
1,9950	10	13:03:49
1,9800	340	13:03:06
1,9800	300	13:03:05
1,9800	200	13:03:05
1,9850	110	13:03:05
2,0000	5	13:00:52
2,0000	394	13:00:36
2,0100	10	13:00:35
2,0000	950	13:00:33
2,0000	446	13:00:33
2,0000	210	13:00:33
2,0000	290	13:00:01
1,9750	10	12:59:36
1,9750	500	12:59:36
1,9750	10.000	12:59:36
1,9750	615	12:59:36
1,9800	2.500	12:59:36
1,9800	100	12:59:36
1,9800	700	12:59:36
1,9800	700	12:59:36
1,9800	110	12:59:36
1,9850	1.000	12:59:36
1,9850	2.000	12:59:36
1,9850	200	12:59:36
1,9900	200	12:59:36
1,9900	115	12:59:36
1,9900	250	12:59:36
1,9950	1.000	12:59:36
2,0000	500	12:59:34
2,0200	5	12:59:00
2,0200	5	12:58:33
2,0000	250	12:58:33
2,0000	1.000	12:57:53
2,0000	100	12:57:29
2,0000	500	12:57:27
2,0000	100	12:57:27
2,0000	5.000	12:57:27
2,0000	950	12:57:27
2,0000	100	12:57:27
2,0200	10	12:56:31
2,0200	45	12:56:18
2,0000	400	12:55:02
2,0000	1.000	12:54:56
2,0000	500	12:54:56
2,0000	100	12:54:56
2,0200	50	12:54:06
2,0000	500	12:51:04
2,0000	1.000	12:51:03
2,0000	139	12:50:26
2,0000	500	12:50:26
2,0000	2.000	12:50:26
2,0000	300	12:50:26
2,0000	300	12:50:26
2,0000	1	12:50:26
2,0000	190	12:50:26
2,0000	60	12:50:26
2,0200	10	12:50:26
2,0200	100	12:50:24
2,0200	90	12:50:24
2,0200	10	12:46:39
2,0000	940	12:46:13
2,0000	470	12:45:31
2,0000	490	12:45:31
2,0000	1.000	12:45:31
2,0000	100	12:45:31
2,0300	100	12:44:13
2,0300	100	12:43:34
2,0300	259	12:43:03
2,0300	41	12:43:03
2,0000	400	12:42:58
2,0000	100	12:42:57
2,0000	500	12:42:57
2,0300	559	12:42:14
2,0300	150	12:42:14
2,0200	491	12:42:14
2,0200	9	12:40:11
2,0000	500	12:37:28
2,0000	1.375	12:37:24
2,0000	1.000	12:37:24
2,0000	300	12:37:22
2,0000	200	12:37:07
2,0000	2.700	12:37:07
2,0000	1.000	12:37:07
2,0000	200	12:37:07
2,0000	500	12:37:07
2,0000	500	12:37:07
2,0100	500	12:37:07
2,0100	500	12:37:07
2,0100	1.000	12:37:07
2,0100	600	12:37:07
2,0100	490	12:37:07
2,0100	50	12:37:07
2,0100	135	12:37:07
2,0100	300	12:37:07
2,0100	500	12:37:07
2,0200	150	12:37:07
2,0600	10	12:36:23
2,0500	500	12:36:23
2,0400	490	12:36:23
2,0400	10	12:34:41
2,0200	1.450	12:33:12
2,0200	500	12:33:11
2,0200	500	12:33:11
2,0200	1.500	12:33:11
2,0300	1.000	12:33:11
2,0400	50	12:33:11
2,0400	100	12:31:49
2,0400	850	12:31:49
2,0400	1.000	12:30:15
2,0400	150	12:30:15
2,0400	16	12:28:01
2,0400	500	12:27:54
2,0400	40	12:27:32
2,0400	50	12:26:08
2,0400	44	12:25:42
2,0400	50	12:25:35
2,0400	300	12:25:35
2,0400	1.000	12:24:35
2,0400	500	12:24:35
2,0400	500	12:24:35
2,0700	200	12:21:55
2,0400	1.400	12:21:13
2,0400	1.500	12:21:13
2,0400	1.000	12:21:13
2,0500	500	12:21:13
2,0500	500	12:21:13
2,0500	1.500	12:21:13
2,0500	1.500	12:21:13
2,0600	400	12:21:13
2,0600	1.200	12:21:13
2,0700	200	12:21:13
2,0700	300	12:21:13
2,0800	100	11:49:03
2,0900	2	11:15:07
2,0700	2.292	11:13:32
2,0700	208	11:13:32
2,0900	1	11:05:31
2,0700	792	11:05:09
2,0700	1.000	11:05:09
2,0800	208	10:59:32
2,0800	292	10:57:58
2,0800	408	10:57:58
2,0800	500	10:57:58
2,0900	300	10:57:58

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΓΕΚΤΕΡΝΑ	29,4800	7,04 %	1,9400	798.377
OPTIMA	8,4900	6,13 %	0,4900	378.384
TREK	3,2800	5,47 %	0,1700	17.444
ΝΤΟΠΛΕΡ	0,8800	5,39 %	0,0450	49.109
ΛΑΝΑΚ	1,3700	5,38 %	0,0700	152
ΣΠΕΙΣ	8,4000	3,70 %	0,3000	28.746
ΙΛΥΔΑ	5,2800	3,13 %	0,1600	20.013
ΟΤΕ	16,9900	2,60 %	0,4300	421.093
ΕΤΕ	15,0150	2,56 %	0,3750	3.105.721
ΑΔΜΗΕ	2,9500	2,25 %	0,0650	1.525.639

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ONYX	1,7750	-15,88 %	-0,3350	752.196
CREDIA	1,5780	-6,07 %	-0,1020	3.266.980
ΤΖΚΑ	1,5100	-4,73 %	-0,0750	4.300
ΜΠΕΛΑ	26,7000	-3,33 %	-0,9200	1.115.347
ΡΕΒΟΙΛ	1,7600	-3,30 %	-0,0600	42.307
ΑΛΜΥ	5,2000	-2,99 %	-0,1600	43.362
ΝΑΚΑΣ	3,6000	-2,70 %	-0,1000	56
ΚΑΙΡΟΜΕΖ	0,4505	-2,59 %	-0,0120	2.867.043
ΔΟΜΙΚ	2,3600	-2,48 %	-0,0600	6.815
ΠΡΔ	0,4380	-2,23 %	-0,0100	51.544

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	15,0150	2,56 %	0,3750	46.361.486
ΕΥΡΩΒ	3,8850	2,24 %	0,0850	42.973.380
ΠΕΙΡ	7,9920	1,29 %	0,1020	39.838.759
ΜΠΕΛΑ	26,7000	-3,33 %	-0,9200	30.018.482
ΑΛΦΑ	3,9420	0,87 %	0,0340	29.666.797
ΓΕΚΤΕΡΝΑ	29,4800	7,04 %	1,9400	23.155.029
ΔΕΗ	18,5000	1,65 %	0,3000	13.131.297
ΟΤΕ	16,9900	2,60 %	0,4300	7.098.730
MTLN	44,1000	1,38 %	0,6000	6.786.837
TITC	55,1000	0,00 %	0,0000	6.306.943

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,8850	2,24 %	11.099.117	42,97εκ.
ΑΛΦΑ	3,9420	0,87 %	7.534.149	29,67εκ.
ΠΕΙΡ	7,9920	1,29 %	5.028.642	39,84εκ.
CREDIA	1,5780	-6,07 %	3.266.980	5,20εκ.
ΕΤΕ	15,0150	2,56 %	3.105.721	46,36εκ.
ΚΑΙΡΟΜΕΖ	0,4505	-2,59 %	2.867.043	1,30εκ.
BYLOT	1,0740	-0,37 %	2.358.977	2,52εκ.
ΑΔΜΗΕ	2,9500	2,25 %	1.525.639	4,43εκ.
ΜΠΕΛΑ	26,7000	-3,33 %	1.115.347	30,02εκ.
ΓΕΚΤΕΡΝΑ	29,4800	7,04 %	798.377	23,16εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
DIMAND	11,8000	1,29 %	450.005	2,41 %
ΚΟΥΑΛ	1,3740	1,03 %	391.550	1,11 %
ONYX	1,7750	-15,88 %	752.196	1,09 %
ΚΑΙΡΟΜΕΖ	0,4505	-2,59 %	2.867.043	0,93 %
ΜΠΕΛΑ	26,7000	-3,33 %	1.115.347	0,83 %
ΓΕΚΤΕΡΝΑ	29,4800	7,04 %	798.377	0,77 %
ΑΔΜΗΕ	2,9500	2,25 %	1.525.639	0,66 %
ΓΚΜΕΖΖ	0,4900	0,82 %	432.043	0,50 %
ΣΠΕΙΣ	8,4000	3,70 %	28.746	0,45 %
ΠΕΙΡ	7,9920	1,29 %	5.028.642	0,41 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ONYX	1,7750	-15,88 %	752.196	15,40 %
ΤΖΚΑ	1,5100	-4,73 %	4.300	7,89 %
ΝΤΟΠΛΕΡ	0,8800	5,39 %	49.109	7,19 %
OPTIMA	8,4900	6,13 %	378.384	7,13 %
ΦΛΕΞΟ	8,6000	1,18 %	3.196	7,06 %
ΓΕΚΤΕΡΝΑ	29,4800	7,04 %	798.377	6,68 %
TREK	3,2800	5,47 %	17.444	6,43 %
CREDIA	1,5780	-6,07 %	3.266.980	6,19 %
ΔΟΜΙΚ	2,3600	-2,48 %	6.815	5,79 %
AEM	6,1000	-1,93 %	81.688	5,63 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%