| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7450 | -3,87 % | -0,0300 | 674 |
| ΠΕΡΦ | 7,2000 | -2,70 % | -0,2000 | 13.690 |
| ΙΛΥΔΑ | 4,7200 | -2,68 % | -0,1300 | 44.625 |
| ΒΙΟΚΑ | 1,8300 | -2,40 % | -0,0450 | 55.241 |
| ΟΛΠ | 39,1000 | -2,01 % | -0,8000 | 19.814 |
| ΜΟΤΟ | 2,6700 | -1,84 % | -0,0500 | 15.509 |
| ΝΤΟΠΛΕΡ | 0,8400 | -1,75 % | -0,0150 | 3.650 |
| ONYX | 2,3000 | -1,71 % | -0,0400 | 22.110 |
| ΕΥΔΑΠ | 6,9000 | -1,43 % | -0,1000 | 95.618 |
| ΑΔΜΗΕ | 2,8800 | -1,37 % | -0,0400 | 524.923 |
Συνεχης ενημερωση
OPTIMA BANK (OPTIMA)
7,9000 €
0,1000 (1,28%)
- Άνοιγμα 7,8800
- Υψηλό 7,9100
- Χαμηλό 7,7400
- Όγκος 286.098
- Τζίρος 2.253.405 €
- Πράξεις 729
| ΤΙΜΗ | ΟΓΚΟΣ | ΩΡΑ |
|---|---|---|
| 7,9000 | 140 | 17:13:25 |
| 7,9000 | 35 | 17:12:49 |
| 7,9000 | 105 | 17:12:49 |
| 7,9000 | 140 | 17:12:36 |
| 7,9000 | 353 | 17:10:11 |
| 7,9000 | 133 | 17:10:11 |
| 7,9000 | 1.062 | 17:10:11 |
| 7,9000 | 1.062 | 17:10:11 |
| 7,9000 | 1.062 | 17:10:11 |
| 7,9000 | 53 | 17:10:11 |
| 7,9000 | 637 | 17:10:11 |
| 7,9000 | 530 | 17:10:11 |
| 7,9000 | 547 | 17:10:11 |
| 7,9000 | 1.653 | 17:10:11 |
| 7,9000 | 3.841 | 17:10:11 |
| 7,9000 | 137 | 17:10:11 |
| 7,9000 | 849 | 17:10:11 |
| 7,9000 | 548 | 17:10:11 |
| 7,9000 | 531 | 17:10:11 |
| 7,9000 | 7.570 | 17:10:11 |
| 7,9000 | 491 | 17:10:11 |
| 7,9000 | 2.879 | 17:10:11 |
| 7,9000 | 1.284 | 17:10:11 |
| 7,9000 | 2.879 | 17:10:11 |
| 7,9000 | 532 | 17:10:11 |
| 7,9000 | 549 | 17:10:11 |
| 7,9000 | 803 | 17:10:11 |
| 7,9000 | 1.062 | 17:10:11 |
| 7,9000 | 803 | 17:10:11 |
| 7,9000 | 436 | 17:10:11 |
| 7,9000 | 11.388 | 17:10:11 |
| 7,9000 | 533 | 17:10:11 |
| 7,9000 | 550 | 17:10:11 |
| 7,9000 | 346 | 17:10:11 |
| 7,9000 | 29 | 17:10:11 |
| 7,9000 | 7.048 | 17:10:11 |
| 7,9000 | 1.000 | 17:10:11 |
| 7,9000 | 394 | 17:10:11 |
| 7,9000 | 6.476 | 17:10:11 |
| 7,9000 | 534 | 17:10:11 |
| 7,9000 | 551 | 17:10:11 |
| 7,9000 | 3.238 | 17:10:11 |
| 7,9000 | 3.238 | 17:10:11 |
| 7,9000 | 790 | 17:10:11 |
| 7,9000 | 1.858 | 17:10:11 |
| 7,9000 | 155 | 17:10:11 |
| 7,9000 | 550 | 17:10:11 |
| 7,9000 | 12 | 17:10:11 |
| 7,9000 | 8.009 | 17:10:11 |
| 7,9000 | 6.793 | 17:10:11 |
| 7,9000 | 3.163 | 17:10:11 |
| 7,9000 | 149 | 17:10:11 |
| 7,9000 | 823 | 17:10:11 |
| 7,9000 | 15.750 | 17:10:11 |
| 7,9000 | 82 | 17:10:11 |
| 7,9000 | 937 | 17:10:11 |
| 7,9000 | 2.104 | 17:10:11 |
| 7,9000 | 6.261 | 17:10:11 |
| 7,9000 | 8.715 | 17:10:11 |
| 7,9000 | 838 | 17:10:11 |
| 7,9000 | 162 | 17:10:11 |
| 7,9000 | 12.936 | 17:10:11 |
| 7,9000 | 2.150 | 17:10:11 |
| 7,9000 | 550 | 17:10:11 |
| 7,9000 | 8.430 | 17:10:11 |
| 7,9000 | 2.545 | 17:10:11 |
| 7,9000 | 25.696 | 17:10:11 |
| 7,9000 | 1.324 | 17:10:11 |
| 7,9000 | 756 | 17:10:11 |
| 7,9000 | 12.434 | 17:10:11 |
| 7,9000 | 4.866 | 17:10:11 |
| 7,9000 | 200 | 17:10:11 |
| 7,9000 | 8.606 | 17:10:11 |
| 7,9000 | 2.134 | 17:10:11 |
| 7,9000 | 566 | 17:10:11 |
| 7,8400 | 6 | 17:00:15 |
| 7,7800 | 96 | 16:59:57 |
| 7,7700 | 73 | 16:59:57 |
| 7,7400 | 8 | 16:59:55 |
| 7,7400 | 239 | 16:59:55 |
| 7,7400 | 11 | 16:59:53 |
| 7,7400 | 194 | 16:59:53 |
| 7,7400 | 58 | 16:59:30 |
| 7,7400 | 248 | 16:59:04 |
| 7,7400 | 25 | 16:59:04 |
| 7,7500 | 6 | 16:59:04 |
| 7,7500 | 146 | 16:59:04 |
| 7,7500 | 48 | 16:57:15 |
| 7,7500 | 11 | 16:57:15 |
| 7,7500 | 54 | 16:57:15 |
| 7,7500 | 7 | 16:56:58 |
| 7,7500 | 140 | 16:56:58 |
| 7,7600 | 160 | 16:56:58 |
| 7,7600 | 10 | 16:56:58 |
| 7,7700 | 92 | 16:56:38 |
| 7,7700 | 53 | 16:56:26 |
| 7,7500 | 58 | 16:55:17 |
| 7,7500 | 7 | 16:55:17 |
| 7,7500 | 68 | 16:55:17 |
| 7,7500 | 64 | 16:55:17 |
| 7,7500 | 31 | 16:55:16 |
| 7,7500 | 85 | 16:54:33 |
| 7,7400 | 85 | 16:54:26 |
| 7,7500 | 45 | 16:54:26 |
| 7,7500 | 21 | 16:54:26 |
| 7,7600 | 180 | 16:54:26 |
| 7,7600 | 21 | 16:54:20 |
| 7,7600 | 35 | 16:54:20 |
| 7,7600 | 27 | 16:54:20 |
| 7,7600 | 1 | 16:54:20 |
| 7,7700 | 32 | 16:53:56 |
| 7,7700 | 4 | 16:53:56 |
| 7,7700 | 79 | 16:53:56 |
| 7,7700 | 48 | 16:53:56 |
| 7,7700 | 28 | 16:53:56 |
| 7,7800 | 83 | 16:52:50 |
| 7,7800 | 44 | 16:52:50 |
| 7,7800 | 23 | 16:52:50 |
| 7,7800 | 24 | 16:52:50 |
| 7,7800 | 82 | 16:52:18 |
| 7,7800 | 42 | 16:52:10 |
| 7,7800 | 118 | 16:51:04 |
| 7,7900 | 11 | 16:51:04 |
| 7,7900 | 91 | 16:51:04 |
| 7,7900 | 24 | 16:51:04 |
| 7,7900 | 114 | 16:50:21 |
| 7,8000 | 120 | 16:50:21 |
| 7,8200 | 305 | 16:50:18 |
| 7,8200 | 311 | 16:50:18 |
| 7,8200 | 190 | 16:50:18 |
| 7,7900 | 193 | 16:50:13 |
| 7,7900 | 5 | 16:50:13 |
| 7,7900 | 100 | 16:50:13 |
| 7,7900 | 100 | 16:50:12 |
| 7,7900 | 233 | 16:50:07 |
| 7,8000 | 108 | 16:50:07 |
| 7,7800 | 8 | 16:50:06 |
| 7,7800 | 88 | 16:50:06 |
| 7,7800 | 427 | 16:50:06 |
| 7,7900 | 293 | 16:50:06 |
| 7,7900 | 56 | 16:50:06 |
| 7,7900 | 28 | 16:50:06 |
| 7,8000 | 120 | 16:50:06 |
| 7,8000 | 280 | 16:50:06 |
| 7,8000 | 380 | 16:50:05 |
| 7,8000 | 95 | 16:50:05 |
| 7,8000 | 25 | 16:50:05 |
| 7,8100 | 56 | 16:49:09 |
| 7,8100 | 37 | 16:49:09 |
| 7,8100 | 14 | 16:49:00 |
| 7,8100 | 44 | 16:49:00 |
| 7,8100 | 29 | 16:49:00 |
| 7,8100 | 251 | 16:48:22 |
| 7,8100 | 21 | 16:48:22 |
| 7,8200 | 6 | 16:47:06 |
| 7,8200 | 48 | 16:47:06 |
| 7,8200 | 83 | 16:47:06 |
| 7,8200 | 4 | 16:47:06 |
| 7,8300 | 92 | 16:46:39 |
| 7,8300 | 2 | 16:46:34 |
| 7,8400 | 69 | 16:46:28 |
| 7,8100 | 392 | 16:44:41 |
| 7,8200 | 96 | 16:43:34 |
| 7,8200 | 45 | 16:43:34 |
| 7,8200 | 86 | 16:43:34 |
| 7,8200 | 53 | 16:43:34 |
| 7,8300 | 191 | 16:42:18 |
| 7,8300 | 190 | 16:42:18 |
| 7,8300 | 152 | 16:42:18 |
| 7,8300 | 45 | 16:42:18 |
| 7,8300 | 83 | 16:42:18 |
| 7,8200 | 75 | 16:41:28 |
| 7,8300 | 42 | 16:41:28 |
| 7,8300 | 46 | 16:41:28 |
| 7,8300 | 298 | 16:41:28 |
| 7,8300 | 88 | 16:41:27 |
| 7,8400 | 75 | 16:40:50 |
| 7,8400 | 79 | 16:40:15 |
| 7,8400 | 6 | 16:40:15 |
| 7,8400 | 91 | 16:39:35 |
| 7,8500 | 86 | 16:38:59 |
| 7,8500 | 89 | 16:38:20 |
| 7,8300 | 214 | 16:38:20 |
| 7,8400 | 50 | 16:38:20 |
| 7,8500 | 125 | 16:37:34 |
| 7,8400 | 309 | 16:37:34 |
| 7,8400 | 155 | 16:37:32 |
| 7,8400 | 156 | 16:37:32 |
| 7,8400 | 195 | 16:37:32 |
| 7,8400 | 189 | 16:37:32 |
| 7,8100 | 44 | 16:37:07 |
| 7,8100 | 51 | 16:37:07 |
| 7,8100 | 94 | 16:37:07 |
| 7,8100 | 47 | 16:37:07 |
| 7,8100 | 5 | 16:37:07 |
| 7,8200 | 5 | 16:37:07 |
| 7,8300 | 4 | 16:37:07 |
| 7,8400 | 191 | 16:37:06 |
| 7,8400 | 7 | 16:37:06 |
| 7,8400 | 51 | 16:37:06 |
| 7,8400 | 78 | 16:37:06 |
| 7,8400 | 7 | 16:37:05 |
| 7,8400 | 141 | 16:37:05 |
| 7,8400 | 35 | 16:37:05 |
| 7,8400 | 3 | 16:37:05 |
| 7,8400 | 7 | 16:37:05 |
| 7,8500 | 45 | 16:36:41 |
| 7,8400 | 1 | 16:35:28 |
| 7,8500 | 83 | 16:34:12 |
| 7,8500 | 43 | 16:34:11 |
| 7,8500 | 83 | 16:33:58 |
| 7,8500 | 83 | 16:33:18 |
| 7,8500 | 50 | 16:33:15 |
| 7,8500 | 68 | 16:32:42 |
| 7,8400 | 20 | 16:29:50 |
| 7,8500 | 56 | 16:29:50 |
| 7,8500 | 3 | 16:29:50 |
| 7,8600 | 8 | 16:29:50 |
| 7,8600 | 28 | 16:29:50 |
| 7,8600 | 125 | 16:29:50 |
| 7,8600 | 5 | 16:29:50 |
| 7,8600 | 51 | 16:29:50 |
| 7,8600 | 61 | 16:29:50 |
| 7,8800 | 46 | 16:27:47 |
| 7,8800 | 154 | 16:27:47 |
| 7,8800 | 20 | 16:26:43 |
| 7,8600 | 79 | 16:26:18 |
| 7,8600 | 29 | 16:26:18 |
| 7,8600 | 4 | 16:26:18 |
| 7,8700 | 23 | 16:26:18 |
| 7,8700 | 52 | 16:26:18 |
| 7,8700 | 108 | 16:26:18 |
| 7,8800 | 83 | 16:26:14 |
| 7,8800 | 178 | 16:26:14 |
| 7,8800 | 322 | 16:26:14 |
| 7,8800 | 24 | 16:26:14 |
| 7,8900 | 25 | 16:26:12 |
| 7,8900 | 272 | 16:26:12 |
| 7,8900 | 31 | 16:26:12 |
| 7,8900 | 140 | 16:26:12 |
| 7,8900 | 278 | 16:26:12 |
| 7,8900 | 98 | 16:26:12 |
| 7,8900 | 19 | 16:26:12 |
| 7,9000 | 15 | 16:24:55 |
| 7,9000 | 24 | 16:24:11 |
| 7,9000 | 18 | 16:24:11 |
| 7,9000 | 45 | 16:23:57 |
| 7,9000 | 41 | 16:21:41 |
| 7,9000 | 49 | 16:19:11 |
| 7,9000 | 92 | 16:19:11 |
| 7,9000 | 6 | 16:17:46 |
| 7,9000 | 35 | 16:17:46 |
| 7,9000 | 44 | 16:15:16 |
| 7,9000 | 71 | 16:12:46 |
| 7,9000 | 113 | 16:11:17 |
| 7,9000 | 50 | 16:09:58 |
| 7,9000 | 63 | 16:09:58 |
| 7,9000 | 128 | 16:09:58 |
| 7,9000 | 1 | 16:09:58 |
| 7,9000 | 375 | 16:08:12 |
| 7,9100 | 85 | 16:08:12 |
| 7,9000 | 78 | 16:08:11 |
| 7,9000 | 199 | 16:08:11 |
| 7,9000 | 134 | 16:08:11 |
| 7,9000 | 168 | 16:08:11 |
| 7,8800 | 46 | 16:06:50 |
| 7,8800 | 4 | 16:06:28 |
| 7,8800 | 100 | 16:06:28 |
| 7,8900 | 77 | 16:05:16 |
| 7,8900 | 103 | 16:04:47 |
| 7,8900 | 12 | 16:01:48 |
| 7,8900 | 100 | 16:01:48 |
| 7,9000 | 98 | 16:01:48 |
| 7,9000 | 330 | 16:01:48 |
| 7,9000 | 322 | 16:01:48 |
| 7,8900 | 150 | 16:01:48 |
| 7,8800 | 127 | 16:00:57 |
| 7,8800 | 195 | 16:00:57 |
| 7,8900 | 106 | 15:58:08 |
| 7,8900 | 24 | 15:58:08 |
| 7,8900 | 500 | 15:58:08 |
| 7,9100 | 13 | 15:57:37 |
| 7,9100 | 4 | 15:57:37 |
| 7,8900 | 73 | 15:57:05 |
| 7,8900 | 9 | 15:56:28 |
| 7,8800 | 1 | 15:56:28 |
| 7,8800 | 30 | 15:53:41 |
| 7,8800 | 2 | 15:53:41 |
| 7,8800 | 50 | 15:53:41 |
| 7,8900 | 36 | 15:52:51 |
| 7,8900 | 80 | 15:52:51 |
| 7,8900 | 20 | 15:52:46 |
| 7,8700 | 88 | 15:51:33 |
| 7,8700 | 6 | 15:51:33 |
| 7,8700 | 100 | 15:51:08 |
| 7,8700 | 103 | 15:50:05 |
| 7,8700 | 5 | 15:50:05 |
| 7,8700 | 152 | 15:50:05 |
| 7,8700 | 149 | 15:49:03 |
| 7,8600 | 75 | 15:47:17 |
| 7,8500 | 1 | 15:45:58 |
| 7,8500 | 1 | 15:45:58 |
| 7,8500 | 126 | 15:45:58 |
| 7,8500 | 270 | 15:45:58 |
| 7,8500 | 94 | 15:45:58 |
| 7,8500 | 19 | 15:45:58 |
| 7,8600 | 81 | 15:45:58 |
| 7,8600 | 280 | 15:45:58 |
| 7,8600 | 9 | 15:45:58 |
| 7,8700 | 2 | 15:45:58 |
| 7,8700 | 117 | 15:45:58 |
| 7,9000 | 36 | 15:45:45 |
| 7,9000 | 147 | 15:45:45 |
| 7,8900 | 78 | 15:45:45 |
| 7,8700 | 500 | 15:45:24 |
| 7,8700 | 231 | 15:45:14 |
| 7,8600 | 47 | 15:45:13 |
| 7,8700 | 63 | 15:44:56 |
| 7,8700 | 151 | 15:44:56 |
| 7,8700 | 81 | 15:44:56 |
| 7,8700 | 143 | 15:44:56 |
| 7,8800 | 15 | 15:44:56 |
| 7,9000 | 353 | 15:44:41 |
| 7,9000 | 28 | 15:44:41 |
| 7,8900 | 500 | 15:44:41 |
| 7,8900 | 500 | 15:44:41 |
| 7,8800 | 500 | 15:44:41 |
| 7,8800 | 500 | 15:44:41 |
| 7,8700 | 119 | 15:44:41 |
| 7,8700 | 108 | 15:44:37 |
| 7,8700 | 8 | 15:44:37 |
| 7,8700 | 34 | 15:43:57 |
| 7,8700 | 57 | 15:43:57 |
| 7,8700 | 189 | 15:43:56 |
| 7,8700 | 113 | 15:43:17 |
| 7,8700 | 17 | 15:42:11 |
| 7,8700 | 101 | 15:41:59 |
| 7,8600 | 204 | 15:41:43 |
| 7,8600 | 615 | 15:41:43 |
| 7,8600 | 115 | 15:40:29 |
| 7,8600 | 5 | 15:39:29 |
| 7,8600 | 84 | 15:39:29 |
| 7,8600 | 80 | 15:39:29 |
| 7,8600 | 59 | 15:39:29 |
| 7,8600 | 41 | 15:37:45 |
| 7,8600 | 500 | 15:37:15 |
| 7,8600 | 100 | 15:37:15 |
| 7,8600 | 53 | 15:36:17 |
| 7,8600 | 100 | 15:36:16 |
| 7,8600 | 46 | 15:35:59 |
| 7,8600 | 84 | 15:35:58 |
| 7,8400 | 179 | 15:32:11 |
| 7,8500 | 5 | 15:32:11 |
| 7,8500 | 22 | 15:32:11 |
| 7,8500 | 294 | 15:32:11 |
| 7,8500 | 43 | 15:31:51 |
| 7,8500 | 140 | 15:31:51 |
| 7,8600 | 140 | 15:31:38 |
| 7,8600 | 10 | 15:31:34 |
| 7,8600 | 500 | 15:30:14 |
| 7,8600 | 500 | 15:30:14 |
| 7,8500 | 7 | 15:28:22 |
| 7,8500 | 195 | 15:28:22 |
| 7,8500 | 179 | 15:28:22 |
| 7,8500 | 143 | 15:28:22 |
| 7,8500 | 26 | 15:27:07 |
| 7,8500 | 117 | 15:27:07 |
| 7,8500 | 100 | 15:25:37 |
| 7,8500 | 15 | 15:25:35 |
| 7,8500 | 103 | 15:25:35 |
| 7,8500 | 147 | 15:25:35 |
| 7,8400 | 500 | 15:25:34 |
| 7,8400 | 93 | 15:25:34 |
| 7,8200 | 17 | 15:18:57 |
| 7,8200 | 8 | 15:18:17 |
| 7,8100 | 500 | 15:17:24 |
| 7,8200 | 175 | 15:17:17 |
| 7,8100 | 228 | 15:17:08 |
| 7,8100 | 181 | 15:17:08 |
| 7,8100 | 59 | 15:17:07 |
| 7,8100 | 141 | 15:17:07 |
| 7,8100 | 120 | 15:17:07 |
| 7,8100 | 4 | 15:16:43 |
| 7,8100 | 200 | 15:16:29 |
| 7,8000 | 174 | 15:16:29 |
| 7,8000 | 800 | 15:16:29 |
| 7,8000 | 200 | 15:14:59 |
| 7,7900 | 142 | 15:14:38 |
| 7,7900 | 83 | 15:14:37 |
| 7,7900 | 171 | 15:14:37 |
| 7,7900 | 204 | 15:14:37 |
| 7,7800 | 201 | 15:14:34 |
| 7,7800 | 207 | 15:14:34 |
| 7,7800 | 158 | 15:14:34 |
| 7,7800 | 7 | 15:14:34 |
| 7,7800 | 78 | 15:13:57 |
| 7,7800 | 32 | 15:13:57 |
| 7,7800 | 100 | 15:13:22 |
| 7,7700 | 16 | 15:12:17 |
| 7,7700 | 175 | 15:12:17 |
| 7,7700 | 85 | 15:11:32 |
| 7,7700 | 234 | 15:11:32 |
| 7,7700 | 61 | 15:11:32 |
| 7,7700 | 175 | 15:11:32 |
| 7,7700 | 15 | 15:11:31 |
| 7,7700 | 76 | 15:11:31 |
| 7,7700 | 131 | 15:11:24 |
| 7,7700 | 69 | 15:11:24 |
| 7,7700 | 1.600 | 15:10:58 |
| 7,7600 | 85 | 15:10:20 |
| 7,7600 | 114 | 15:08:20 |
| 7,7600 | 21 | 15:08:20 |
| 7,7600 | 7 | 15:08:20 |
| 7,7600 | 108 | 15:08:20 |
| 7,7700 | 24 | 15:06:21 |
| 7,7700 | 281 | 15:06:21 |
| 7,7700 | 26 | 15:06:21 |
| 7,7800 | 134 | 15:00:47 |
| 7,7800 | 23 | 15:00:47 |
| 7,7800 | 172 | 14:56:55 |
| 7,7800 | 110 | 14:56:55 |
| 7,7800 | 54 | 14:52:50 |
| 7,7800 | 206 | 14:52:50 |
| 7,7800 | 4 | 14:51:58 |
| 7,7800 | 3 | 14:46:06 |
| 7,7800 | 4 | 14:45:35 |
| 7,7800 | 109 | 14:42:23 |
| 7,7700 | 178 | 14:38:56 |
| 7,7800 | 4 | 14:37:04 |
| 7,7800 | 196 | 14:37:04 |
| 7,7700 | 85 | 14:31:21 |
| 7,7700 | 108 | 14:31:21 |
| 7,7700 | 14 | 14:31:21 |
| 7,7700 | 93 | 14:31:21 |
| 7,7700 | 50 | 14:31:21 |
| 7,7800 | 6 | 14:28:57 |
| 7,7800 | 119 | 14:28:57 |
| 7,7700 | 28 | 14:28:47 |
| 7,7700 | 28 | 14:28:46 |
| 7,7800 | 115 | 14:28:33 |
| 7,7800 | 8 | 14:28:33 |
| 7,7700 | 28 | 14:28:33 |
| 7,7800 | 183 | 14:27:55 |
| 7,7800 | 84 | 14:27:39 |
| 7,7800 | 129 | 14:27:38 |
| 7,7800 | 88 | 14:27:30 |
| 7,7900 | 165 | 14:15:25 |
| 7,7700 | 90 | 14:14:06 |
| 7,8000 | 95 | 14:06:55 |
| 7,8000 | 167 | 14:05:52 |
| 7,8000 | 150 | 14:05:52 |
| 7,7900 | 1.000 | 14:05:52 |
| 7,8100 | 348 | 14:05:25 |
| 7,8000 | 430 | 14:05:25 |
| 7,7900 | 100 | 14:05:25 |
| 7,7800 | 812 | 14:05:25 |
| 7,7700 | 500 | 14:05:25 |
| 7,7500 | 203 | 14:05:25 |
| 7,7500 | 95 | 14:05:25 |
| 7,7500 | 235 | 14:05:25 |
| 7,7500 | 167 | 14:05:25 |
| 7,7500 | 110 | 14:05:25 |
| 7,7500 | 71 | 13:57:59 |
| 7,7500 | 429 | 13:57:59 |
| 7,7500 | 71 | 13:51:16 |
| 7,7400 | 79 | 13:51:16 |
| 7,7400 | 101 | 13:50:36 |
| 7,7400 | 22 | 13:50:14 |
| 7,7400 | 147 | 13:50:14 |
| 7,7400 | 22 | 13:50:13 |
| 7,7400 | 19 | 13:50:13 |
| 7,7400 | 12 | 13:50:13 |
| 7,7400 | 488 | 13:49:20 |
| 7,7400 | 23 | 13:49:20 |
| 7,7400 | 6 | 13:49:20 |
| 7,7500 | 273 | 13:49:20 |
| 7,7500 | 33 | 13:48:54 |
| 7,7500 | 100 | 13:48:54 |
| 7,7500 | 32 | 13:48:54 |
| 7,7500 | 83 | 13:48:54 |
| 7,7500 | 2 | 13:48:54 |
| 7,7500 | 49 | 13:48:54 |
| 7,7500 | 1 | 13:48:54 |
| 7,7600 | 54 | 13:48:11 |
| 7,7600 | 314 | 13:48:11 |
| 7,7600 | 280 | 13:48:11 |
| 7,7600 | 280 | 13:48:11 |
| 7,7600 | 282 | 13:48:11 |
| 7,7700 | 24 | 13:45:36 |
| 7,7700 | 87 | 13:45:36 |
| 7,7700 | 5 | 13:45:36 |
| 7,7700 | 98 | 13:44:55 |
| 7,7700 | 53 | 13:44:26 |
| 7,7700 | 82 | 13:44:26 |
| 7,7700 | 5 | 13:44:19 |
| 7,7700 | 235 | 13:44:19 |
| 7,7700 | 202 | 13:44:19 |
| 7,7700 | 106 | 13:44:12 |
| 7,7700 | 125 | 13:30:38 |
| 7,7700 | 204 | 13:30:38 |
| 7,7700 | 171 | 13:30:38 |
| 7,7600 | 93 | 13:29:55 |
| 7,7600 | 207 | 13:29:55 |
| 7,7600 | 25 | 13:26:10 |
| 7,7600 | 158 | 13:26:10 |
| 7,7600 | 87 | 13:26:10 |
| 7,7600 | 28 | 13:26:10 |
| 7,7600 | 40 | 13:26:10 |
| 7,7600 | 560 | 13:25:46 |
| 7,7700 | 100 | 13:20:37 |
| 7,7700 | 42 | 13:20:34 |
| 7,7700 | 20 | 13:20:34 |
| 7,7700 | 98 | 13:18:56 |
| 7,7700 | 75 | 13:18:04 |
| 7,7700 | 42 | 13:18:03 |
| 7,7700 | 246 | 13:17:30 |
| 7,7700 | 87 | 13:17:30 |
| 7,7600 | 235 | 13:17:30 |
| 7,7600 | 430 | 13:17:30 |
| 7,7600 | 196 | 13:17:30 |
| 7,7600 | 206 | 13:17:30 |
| 7,7600 | 600 | 13:17:30 |
| 7,7500 | 1 | 13:16:00 |
| 7,7500 | 98 | 13:15:59 |
| 7,7500 | 57 | 13:15:59 |
| 7,7500 | 83 | 13:15:59 |
| 7,7500 | 2 | 13:15:59 |
| 7,7500 | 41 | 13:15:59 |
| 7,7700 | 8 | 13:03:46 |
| 7,7700 | 92 | 13:03:46 |
| 7,7700 | 107 | 12:58:09 |
| 7,7700 | 208 | 12:58:09 |
| 7,7400 | 1 | 12:56:51 |
| 7,7400 | 93 | 12:53:49 |
| 7,7400 | 32 | 12:53:49 |
| 7,7400 | 1 | 12:53:49 |
| 7,7500 | 41 | 12:53:49 |
| 7,7500 | 21 | 12:53:49 |
| 7,7600 | 21 | 12:53:49 |
| 7,7600 | 2 | 12:53:49 |
| 7,7700 | 45 | 12:53:49 |
| 7,7700 | 41 | 12:53:49 |
| 7,7700 | 140 | 12:53:49 |
| 7,7700 | 25 | 12:53:49 |
| 7,7700 | 330 | 12:53:49 |
| 7,7700 | 170 | 12:48:29 |
| 7,7800 | 45 | 12:48:29 |
| 7,7800 | 36 | 12:48:29 |
| 7,7900 | 18 | 12:48:29 |
| 7,7900 | 23 | 12:48:29 |
| 7,7900 | 500 | 12:48:29 |
| 7,8000 | 17 | 12:48:24 |
| 7,8000 | 83 | 12:48:24 |
| 7,8000 | 281 | 12:48:24 |
| 7,8000 | 10 | 12:48:24 |
| 7,8000 | 5 | 12:45:46 |
| 7,8000 | 42 | 12:45:46 |
| 7,7900 | 250 | 12:44:04 |
| 7,7900 | 350 | 12:44:00 |
| 7,7900 | 600 | 12:43:35 |
| 7,7800 | 1 | 12:43:27 |
| 7,7800 | 2 | 12:43:16 |
| 7,7800 | 148 | 12:43:15 |
| 7,7800 | 127 | 12:43:15 |
| 7,7800 | 41 | 12:43:15 |
| 7,7800 | 41 | 12:43:15 |
| 7,7900 | 7 | 12:34:47 |
| 7,8000 | 45 | 12:34:45 |
| 7,8100 | 41 | 12:34:45 |
| 7,8000 | 10 | 12:34:44 |
| 7,7900 | 8 | 12:34:44 |
| 7,7700 | 79 | 12:34:44 |
| 7,7700 | 41 | 12:34:44 |
| 7,7700 | 11 | 12:34:44 |
| 7,7700 | 198 | 12:34:43 |
| 7,7700 | 114 | 12:34:43 |
| 7,7700 | 167 | 12:34:43 |
| 7,7700 | 21 | 12:34:43 |
| 7,7700 | 172 | 12:34:42 |
| 7,7700 | 318 | 12:34:42 |
| 7,7700 | 10 | 12:34:42 |
| 7,7700 | 148 | 12:34:41 |
| 7,7700 | 234 | 12:34:41 |
| 7,7700 | 118 | 12:34:41 |
| 7,7400 | 93 | 12:28:27 |
| 7,7400 | 11 | 12:27:04 |
| 7,7500 | 66 | 12:27:03 |
| 7,7500 | 15 | 12:27:03 |
| 7,7600 | 1 | 12:24:38 |
| 7,7600 | 54 | 12:24:38 |
| 7,7600 | 145 | 12:24:38 |
| 7,7600 | 60 | 12:24:38 |
| 7,7600 | 104 | 12:24:38 |
| 7,7600 | 28 | 12:24:33 |
| 7,7600 | 28 | 12:24:32 |
| 7,7600 | 28 | 12:24:31 |
| 7,7600 | 60 | 12:23:06 |
| 7,7600 | 280 | 12:22:58 |
| 7,7700 | 61 | 12:22:11 |
| 7,7600 | 63 | 12:21:47 |
| 7,7600 | 500 | 12:20:46 |
| 7,7700 | 43 | 12:19:41 |
| 7,7600 | 196 | 12:18:13 |
| 7,7700 | 200 | 12:17:47 |
| 7,7700 | 10 | 12:17:47 |
| 7,7800 | 42 | 12:17:11 |
| 7,7700 | 138 | 12:17:09 |
| 7,7700 | 76 | 12:17:09 |
| 7,7700 | 271 | 12:17:09 |
| 7,7700 | 150 | 12:17:09 |
| 7,7700 | 3 | 12:17:09 |
| 7,7800 | 42 | 12:14:12 |
| 7,7900 | 1 | 12:12:11 |
| 7,7900 | 41 | 12:12:11 |
| 7,8000 | 53 | 12:12:05 |
| 7,8000 | 14 | 12:09:35 |
| 7,8000 | 39 | 12:09:35 |
| 7,8000 | 52 | 12:09:06 |
| 7,7600 | 13 | 12:04:35 |
| 7,7600 | 300 | 12:04:35 |
| 7,7700 | 61 | 12:04:35 |
| 7,7700 | 70 | 12:04:35 |
| 7,7700 | 63 | 12:04:35 |
| 7,7800 | 300 | 12:04:35 |
| 7,7800 | 19 | 12:04:35 |
| 7,7900 | 64 | 12:04:35 |
| 7,7900 | 49 | 12:04:35 |
| 7,7900 | 60 | 12:04:35 |
| 7,7900 | 1 | 12:03:25 |
| 7,8100 | 67 | 12:02:46 |
| 7,8100 | 107 | 12:02:46 |
| 7,8200 | 63 | 11:59:15 |
| 7,8200 | 9 | 11:58:28 |
| 7,8200 | 148 | 11:58:28 |
| 7,8100 | 44 | 11:57:14 |
| 7,8100 | 250 | 11:57:14 |
| 7,8100 | 1.000 | 11:57:14 |
| 7,8200 | 84 | 11:56:11 |
| 7,8200 | 18 | 11:55:57 |
| 7,8100 | 200 | 11:55:57 |
| 7,8000 | 103 | 11:55:57 |
| 7,7900 | 360 | 11:55:57 |
| 7,7900 | 198 | 11:55:57 |
| 7,7900 | 421 | 11:55:57 |
| 7,7800 | 250 | 11:55:19 |
| 7,7800 | 250 | 11:55:07 |
| 7,7800 | 33 | 11:54:57 |
| 7,7800 | 24 | 11:54:57 |
| 7,7900 | 179 | 11:54:50 |
| 7,7900 | 94 | 11:54:45 |
| 7,7900 | 4 | 11:54:45 |
| 7,8000 | 121 | 11:53:56 |
| 7,8000 | 14 | 11:53:56 |
| 7,8000 | 142 | 11:53:56 |
| 7,8000 | 51 | 11:53:56 |
| 7,8000 | 37 | 11:53:56 |
| 7,8000 | 49 | 11:53:56 |
| 7,8000 | 27 | 11:53:56 |
| 7,8000 | 140 | 11:53:56 |
| 7,8000 | 12 | 11:53:56 |
| 7,8000 | 34 | 11:50:18 |
| 7,8000 | 672 | 11:50:18 |
| 7,8000 | 96 | 11:50:17 |
| 7,8000 | 232 | 11:50:10 |
| 7,8100 | 70 | 11:50:10 |
| 7,8100 | 14 | 11:50:10 |
| 7,8100 | 184 | 11:50:10 |
| 7,8200 | 140 | 11:49:41 |
| 7,8200 | 3 | 11:49:41 |
| 7,8300 | 1 | 11:43:49 |
| 7,8300 | 5 | 11:43:38 |
| 7,8400 | 69 | 11:38:32 |
| 7,8400 | 47 | 11:38:32 |
| 7,8400 | 44 | 11:35:54 |
| 7,8400 | 45 | 11:35:45 |
| 7,8400 | 5 | 11:35:45 |
| 7,8300 | 21 | 11:35:06 |
| 7,8300 | 70 | 11:35:06 |
| 7,8400 | 4 | 11:34:59 |
| 7,8400 | 41 | 11:33:24 |
| 7,8400 | 118 | 11:31:55 |
| 7,8400 | 82 | 11:31:55 |
| 7,8400 | 8 | 11:31:45 |
| 7,8500 | 29 | 11:29:52 |
| 7,8500 | 15 | 11:29:52 |
| 7,8400 | 79 | 11:29:29 |
| 7,8400 | 9 | 11:29:21 |
| 7,8400 | 70 | 11:29:21 |
| 7,8500 | 45 | 11:27:22 |
| 7,8500 | 11 | 11:27:22 |
| 7,8500 | 49 | 11:25:57 |
| 7,8500 | 41 | 11:23:27 |
| 7,8500 | 44 | 11:22:58 |
| 7,8300 | 9 | 11:16:55 |
| 7,8300 | 68 | 11:16:55 |
| 7,8200 | 79 | 11:10:56 |
| 7,8400 | 600 | 10:53:30 |
| 7,8400 | 600 | 10:53:27 |
| 7,8100 | 199 | 10:52:48 |
| 7,8100 | 421 | 10:52:48 |
| 7,8100 | 196 | 10:52:48 |
| 7,8000 | 143 | 10:52:06 |
| 7,8000 | 5 | 10:52:06 |
| 7,8000 | 190 | 10:52:06 |
| 7,8200 | 500 | 10:52:04 |
| 7,8400 | 1 | 10:52:01 |
| 7,8400 | 40 | 10:51:19 |
| 7,8500 | 1 | 10:51:19 |
| 7,8500 | 52 | 10:51:17 |
| 7,8500 | 1 | 10:51:17 |
| 7,8500 | 1 | 10:51:17 |
| 7,8500 | 113 | 10:51:17 |
| 7,8500 | 165 | 10:51:17 |
| 7,8700 | 100 | 10:49:09 |
| 7,8700 | 280 | 10:49:09 |
| 7,8700 | 77 | 10:49:09 |
| 7,8700 | 66 | 10:49:09 |
| 7,8800 | 71 | 10:49:09 |
| 7,8800 | 55 | 10:47:07 |
| 7,8800 | 145 | 10:47:07 |
| 7,8800 | 49 | 10:46:39 |
| 7,8700 | 108 | 10:46:39 |
| 7,8800 | 82 | 10:44:25 |
| 7,8800 | 89 | 10:44:25 |
| 7,8700 | 126 | 10:43:24 |
| 7,8900 | 200 | 10:35:25 |
| 7,8900 | 1.000 | 10:35:25 |
| 7,8800 | 600 | 10:34:19 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,2200 | 5,71 % | 0,1200 | 1.200 |
| ΕΛΛΑΚΤΩΡ | 1,7100 | 5,30 % | 0,0860 | 958.797 |
| ΕΧΑΕ | 6,2700 | 5,20 % | 0,3100 | 355.372 |
| ΞΥΛΠ | 0,4400 | 4,76 % | 0,0200 | 122 |
| ΠΡΔ | 0,4600 | 4,55 % | 0,0200 | 6.583 |
| ΜΑΘΙΟ | 1,0100 | 4,12 % | 0,0400 | 2.803 |
| ΦΡΛΚ | 4,1500 | 4,01 % | 0,1600 | 82.978 |
| ΝΤΟΤΣΟΦΤ | 27,0000 | 3,85 % | 1,0000 | 1.390 |
| ΣΙΔΜΑ | 1,8100 | 3,72 % | 0,0650 | 37.423 |
| ΔΡΟΜΕ | 0,3680 | 3,66 % | 0,0130 | 1.127 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 42,2800 | -1,21 % | -0,5200 | 482.893.724 |
| ΕΥΡΩΒ | 3,4000 | 0,00 % | 0,0000 | 67.750.620 |
| ΠΕΙΡ | 7,0200 | 0,29 % | 0,0200 | 40.489.656 |
| CENER | 15,4000 | 0,92 % | 0,1400 | 38.141.606 |
| ΟΠΑΠ | 17,2800 | 0,47 % | 0,0800 | 34.913.829 |
| ΕΤΕ | 13,0150 | -0,23 % | -0,0300 | 33.870.081 |
| ΑΛΦΑ | 3,5890 | -0,36 % | -0,0130 | 30.383.971 |
| ΔΕΗ | 17,0000 | -1,28 % | -0,2200 | 27.219.732 |
| ΜΠΕΛΑ | 27,6200 | -0,86 % | -0,2400 | 21.972.704 |
| ΟΤΕ | 17,2700 | 0,88 % | 0,1500 | 15.861.331 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4000 | 0,00 % | 19.946.500 | 67,75εκ. |
| MTLN | 42,2800 | -1,21 % | 11.420.561 | 482,89εκ. |
| ΑΛΦΑ | 3,5890 | -0,36 % | 8.450.414 | 30,38εκ. |
| ΙΝΛΟΤ | 1,1060 | 2,22 % | 6.318.202 | 6,96εκ. |
| ΠΕΙΡ | 7,0200 | 0,29 % | 5.761.881 | 40,49εκ. |
| ΕΤΕ | 13,0150 | -0,23 % | 2.595.690 | 33,87εκ. |
| CENER | 15,4000 | 0,92 % | 2.479.943 | 38,14εκ. |
| ΟΠΑΠ | 17,2800 | 0,47 % | 2.019.805 | 34,91εκ. |
| ΔΕΗ | 17,0000 | -1,28 % | 1.599.600 | 27,22εκ. |
| ΒΙΟ | 10,4000 | 1,56 % | 1.388.680 | 14,42εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| MTLN | 42,2800 | -1,21 % | 11.420.561 | 7,99 % |
| CENER | 15,4000 | 0,92 % | 2.479.943 | 1,17 % |
| ΜΠΕΛΑ | 27,6200 | -0,86 % | 793.330 | 0,59 % |
| ΕΧΑΕ | 6,2700 | 5,20 % | 355.372 | 0,59 % |
| CNLCAP | 6,9000 | 0,00 % | 4.314 | 0,55 % |
| ΟΠΑΠ | 17,2800 | 0,47 % | 2.019.805 | 0,55 % |
| ΕΥΡΩΒ | 3,4000 | 0,00 % | 19.946.500 | 0,54 % |
| ΒΙΟ | 10,4000 | 1,56 % | 1.388.680 | 0,54 % |
| ΠΕΙΡ | 7,0200 | 0,29 % | 5.761.881 | 0,46 % |
| ΔΕΗ | 17,0000 | -1,28 % | 1.599.600 | 0,43 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,8100 | 3,72 % | 37.423 | 10,32 % |
| ΜΑΘΙΟ | 1,0100 | 4,12 % | 2.803 | 10,31 % |
| ΔΡΟΜΕ | 0,3680 | 3,66 % | 1.127 | 8,73 % |
| ΙΛΥΔΑ | 4,7200 | -2,68 % | 44.625 | 7,22 % |
| ΝΑΚΑΣ | 3,7200 | 1,09 % | 309 | 7,07 % |
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 191 | 6,96 % |
| ΜΙΝ | 0,7220 | 2,56 % | 1.055 | 6,25 % |
| ΙΝΤΕΤ | 1,3550 | -1,09 % | 798 | 6,20 % |
| ΝΤΟΤΣΟΦΤ | 27,0000 | 3,85 % | 1.390 | 6,15 % |
| ΕΒΡΟΦ | 3,0600 | 2,68 % | 4.735 | 5,70 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|