Χρηματιστήριο \

FTSE/ATHEX ΒΙΟΜΗΧΑΝΙΕΣ

FTSE_IN

Δείκτες: ΔΕΙΚΤΕΣ ΧΑ

FTSE_IN

FTSE/ATHEX ΒΙΟΜΗΧΑΝΙΕΣ

6287.7900

-69.2600 -1.0895%

17/05/2024 , 17:25 Πρ. Κλείσιμο 6357.0500

Χαμηλό Υψηλό

6.283,69 6.369,12

Χαμ. 52 εβδ. Υψ. 52 εβδ.

0,00 0,00

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume
17:25:02.000	6.287,79	0,00
17:25:02.000	6.287,79	0,00
17:25:02.000	6.287,79	0,00
17:25:02.000	6.287,79	0,00
17:25:02.000	6.287,79	0,00
17:19:32.850	6.287,79	22,80
17:19:02.850	6.287,79	492,00
17:18:32.850	6.287,79	0,00
17:18:02.850	6.287,79	14,82
17:17:32.851	6.287,79	0,00
17:17:02.850	6.287,79	0,00
17:16:32.850	6.287,79	3.703,00
17:16:02.850	6.287,79	461,03
17:15:32.850	6.287,79	3.699,80
17:15:23.000	6.287,79	0,00
17:15:02.851	6.287,79	119,62
17:14:32.850	6.287,79	1.145,59
17:14:02.850	6.287,79	3.511,90
17:13:32.850	6.287,79	12.428,36
17:13:02.851	6.287,79	19.835,42
17:12:32.851	6.287,79	43.511,45
17:12:02.850	6.287,94	30.261,15
17:11:32.850	6.288,25	5.796,00
17:11:02.852	6.283,69	377,20
17:10:32.850	6.283,69	589.065,26
17:10:02.850	6.291,39	0,00
17:09:32.851	6.291,39	0,00
17:09:02.850	6.291,39	0,00
17:08:32.850	6.291,39	0,00
17:08:02.850	6.291,39	0,00
17:07:32.850	6.291,39	0,00
17:07:02.850	6.291,39	0,00
17:06:32.851	6.291,39	0,00
17:06:02.850	6.291,39	0,00
17:05:32.852	6.291,39	0,00
17:05:02.850	6.291,39	0,00
17:04:32.850	6.291,39	0,00
17:04:02.850	6.291,39	0,00
17:03:32.850	6.291,39	0,00
17:03:02.851	6.291,39	0,00
17:02:32.851	6.291,39	0,00
17:02:02.852	6.291,39	0,00
17:01:38.000	6.291,39	0,00
17:01:32.851	6.291,39	0,00
17:01:02.857	6.291,39	0,00
17:00:32.850	6.291,39	2.637,94
17:00:02.852	6.290,68	34.999,28
16:59:32.853	6.290,09	15.101,32
16:59:02.850	6.290,88	27.700,21
16:58:32.851	6.299,07	16.982,54
16:58:02.849	6.299,46	14.431,50
16:57:32.850	6.292,18	29.280,57
16:57:02.850	6.292,46	44.487,20
16:56:32.850	6.296,27	26.775,06
16:56:02.850	6.294,82	12.425,90
16:55:32.850	6.293,30	24.659,87
16:55:02.850	6.295,10	18.923,24
16:54:32.851	6.292,12	28.388,10
16:54:02.851	6.294,30	20.839,38
16:53:32.850	6.296,08	6.408,45
16:53:02.850	6.297,38	3.945,00
16:52:32.850	6.298,78	5.735,87
16:52:02.852	6.302,59	10.032,12
16:51:32.850	6.298,67	15.374,56
16:51:02.850	6.295,38	16.536,16
16:50:32.842	6.294,20	56.801,91
16:50:02.844	6.296,19	29.230,61
16:49:32.842	6.293,91	69.016,25
16:49:02.843	6.296,98	15.753,55
16:48:32.842	6.299,09	16.093,76
16:48:02.842	6.298,62	4.406,11
16:47:53.000	6.298,19	0,00
16:47:32.842	6.298,19	671,21
16:47:02.842	6.298,45	14.349,41
16:46:32.843	6.298,45	41.852,52
16:46:02.842	6.300,73	68.548,25
16:45:32.842	6.300,98	10.289,12
16:45:02.842	6.307,66	36.498,62
16:44:32.842	6.317,25	10.001,57
16:44:02.844	6.314,26	23.553,10
16:43:32.843	6.323,63	15.850,00
16:43:02.842	6.320,82	4.461,22
16:42:32.842	6.324,18	5.202,20
16:42:02.842	6.324,18	6.190,25
16:41:32.842	6.324,27	15.460,42
16:41:02.842	6.321,37	50.340,61
16:40:32.842	6.320,73	4.285,79
16:40:02.842	6.320,73	7.954,10
16:39:32.843	6.323,55	16.287,60
16:39:02.842	6.320,73	5.194,19
16:38:32.842	6.320,48	5.907,63
16:38:02.842	6.320,28	11.580,35
16:37:32.844	6.320,46	3.206,71
16:37:02.842	6.324,73	12.022,85
16:36:32.843	6.323,18	16.583,36
16:36:02.842	6.325,26	42.241,08
16:35:32.842	6.333,66	8.555,80
16:35:02.843	6.333,83	5.280,00
16:34:32.842	6.333,83	5.439,70
16:34:08.000	6.333,83	0,00
16:34:02.842	6.333,83	0,00
16:33:32.842	6.333,83	2.935,44
16:33:02.842	6.333,68	13.566,90
16:32:32.842	6.333,68	39.301,40
16:32:02.842	6.329,15	1.569,14
16:31:32.842	6.326,87	958,50
16:31:02.842	6.326,78	482,70
16:30:32.842	6.326,96	8.735,44
16:30:02.844	6.326,22	14.504,83
16:29:32.842	6.326,79	21.637,83
16:29:02.841	6.325,52	676,50
16:28:32.842	6.325,52	4.038,49
16:28:02.842	6.325,43	23.069,68
16:27:32.848	6.328,01	6.472,80
16:27:02.842	6.326,75	4.859,88
16:26:32.842	6.327,18	5.885,50
16:26:02.842	6.326,92	3.274,88
16:25:32.843	6.326,19	4.332,64
16:25:02.842	6.329,85	12.373,57
16:24:32.842	6.328,30	14.155,42
16:24:02.842	6.329,39	2.191,60
16:23:32.843	6.329,64	271,36
16:23:02.842	6.329,64	2.072,99
16:22:32.843	6.331,80	4.224,00
16:22:02.842	6.331,80	6.710,62
16:21:32.842	6.329,52	804,00
16:21:02.842	6.329,52	5.307,48
16:20:32.842	6.331,80	46.074,75
16:20:23.000	6.330,54	0,00
16:20:02.842	6.330,54	1.188,00
16:19:32.842	6.331,24	446,22
16:19:02.842	6.331,24	10.773,18
16:18:32.842	6.331,97	798,15
16:18:02.843	6.332,31	2.310,00
16:17:32.842	6.332,31	4.435,20
16:17:02.842	6.332,31	13.462,80
16:16:32.842	6.321,40	0,43
16:16:02.842	6.321,13	666,40
16:15:32.842	6.323,41	884,23
16:15:02.842	6.323,75	0,00
16:14:32.842	6.323,75	5.425,05
16:14:02.842	6.331,03	1.329,84
16:13:32.842	6.331,76	12.324,94
16:13:02.842	6.332,06	90.742,02
16:12:32.842	6.333,71	0,00
16:12:02.843	6.333,71	6.067,00
16:11:32.842	6.334,34	0,00
16:11:02.843	6.334,34	3.523,70
16:10:32.842	6.336,63	6.860,00
16:10:02.843	6.336,63	3.626,00
16:09:32.842	6.337,48	0,00
16:09:02.842	6.337,48	15.935,85
16:08:32.842	6.337,48	1.425,50
16:08:02.842	6.332,91	0,00
16:07:32.843	6.332,91	0,00
16:07:02.842	6.332,91	156.985,45
16:06:38.000	6.325,71	0,00
16:06:32.842	6.325,71	2.141,40
16:06:02.842	6.325,14	5.875,36
16:05:32.842	6.325,14	0,00
16:05:02.842	6.325,14	0,00
16:04:32.842	6.325,14	171,38
16:04:02.842	6.325,01	13.439,64
16:03:32.842	6.327,92	3.272,20
16:03:02.842	6.328,26	2.562,00
16:02:32.843	6.328,26	0,00
16:02:02.842	6.328,26	19.257,30
16:01:32.843	6.324,62	1.375,66
16:01:02.842	6.324,69	8.868,91
16:00:32.842	6.325,05	1.510,38
16:00:02.843	6.325,01	4.965,70
15:59:32.844	6.328,65	10.568,51
15:59:02.842	6.327,94	0,00
15:58:32.843	6.327,94	66,63
15:58:02.843	6.327,94	6.508,40
15:57:32.842	6.324,31	2.358,98
15:57:02.842	6.328,87	266,50
15:56:32.842	6.328,87	23.582,76
15:56:02.842	6.328,87	10.937,39
15:55:32.842	6.325,03	0,00
15:55:02.843	6.325,03	704,20
15:54:32.842	6.325,60	6.375,60
15:54:02.845	6.324,87	10.822,68
15:53:32.842	6.324,87	2.432,36
15:53:02.843	6.324,87	18.879,62
15:52:53.000	6.335,42	0,00
15:52:32.842	6.335,42	485,52
15:52:02.843	6.337,32	4.165,56
15:51:32.844	6.337,32	28.047,02
15:51:02.842	6.335,35	3.966,75
15:50:32.843	6.335,35	1.085,07
15:50:02.843	6.335,65	11.730,26
15:49:32.843	6.335,65	255,60
15:49:02.843	6.335,65	7.992,82
15:48:32.847	6.335,48	959,20
15:48:02.844	6.335,79	2.774,72
15:47:32.845	6.337,26	105,23
15:47:02.842	6.335,87	13.059,24
15:46:32.843	6.340,24	730,80
15:46:02.842	6.340,24	1.464,60
15:45:32.844	6.339,12	291,25
15:45:02.843	6.339,20	8.514,13
15:44:32.843	6.339,20	434,40
15:44:02.842	6.339,93	2.114,54
15:43:32.842	6.338,52	3.726,06
15:43:02.847	6.337,09	14.396,26
15:42:32.843	6.337,82	0,00
15:42:02.842	6.337,82	29.383,00
15:41:32.842	6.339,28	11.033,68
15:41:02.842	6.345,32	4.990,00
15:40:32.843	6.346,69	0,00
15:40:02.843	6.346,69	163,16
15:39:32.843	6.346,86	1.262,80
15:39:09.000	6.346,86	0,00
15:39:02.842	6.346,86	5.667,20
15:38:32.843	6.346,86	12.012,00
15:38:02.842	6.346,86	17.668,80
15:37:32.842	6.346,86	6.915,96
15:37:02.843	6.340,94	0,00
15:36:32.842	6.340,94	5.720,96
15:36:02.843	6.340,87	578,00
15:35:32.842	6.340,97	0,00
15:35:02.842	6.340,97	6.371,89
15:34:32.843	6.340,80	690,00
15:34:02.842	6.340,80	0,00
15:33:32.842	6.340,80	10.067,00
15:33:02.842	6.340,80	0,00
15:32:32.843	6.340,80	0,00
15:32:02.843	6.340,80	6.795,75
15:31:32.843	6.340,80	0,00
15:31:02.842	6.340,80	10.717,80
15:30:32.843	6.340,80	40.934,15
15:30:02.843	6.340,58	18.755,65
15:29:32.843	6.344,21	138,73
15:29:02.842	6.343,80	10.924,70
15:28:32.843	6.337,71	28.571,60
15:28:02.843	6.333,81	4.668,10
15:27:32.843	6.337,44	0,00
15:27:02.842	6.337,44	1.109,39
15:26:32.843	6.337,62	0,00
15:26:02.844	6.337,62	0,00
15:25:32.842	6.337,62	11.578,28
15:25:24.000	6.337,23	0,00
15:25:02.843	6.337,23	536,00
15:24:32.844	6.337,23	7.260,12
15:24:02.842	6.337,96	16,74
15:23:32.842	6.337,96	128,35
15:23:02.843	6.337,82	5.658,00
15:22:32.842	6.337,82	23.752,95
15:22:02.843	6.336,69	52.807,69
15:21:32.842	6.332,26	29.752,23
15:21:02.843	6.332,54	9.252,69
15:20:32.842	6.332,54	8.620,75
15:20:02.843	6.333,18	22.847,25
15:19:32.842	6.333,18	55,68
15:19:02.843	6.333,18	2.347,50
15:18:32.842	6.333,18	11.249,43
15:18:02.843	6.333,25	10.558,21
15:17:32.842	6.329,61	199,79
15:17:02.842	6.329,78	1.307,84
15:16:32.842	6.330,51	10.485,64
15:16:02.845	6.329,88	17.877,99
15:15:32.842	6.327,98	7.739,70
15:15:02.842	6.327,98	0,00
15:14:32.843	6.327,98	75,15
15:14:02.842	6.327,98	828,90
15:13:32.845	6.327,98	2.810,25
15:13:02.842	6.327,98	2.210,40
15:12:32.842	6.324,34	0,00
15:12:02.842	6.324,34	0,00
15:11:39.000	6.324,34	0,00
15:11:32.842	6.324,34	8.560,00
15:11:02.844	6.324,34	0,00
15:10:32.843	6.324,34	12.840,00
15:10:02.842	6.324,97	9.402,40
15:09:32.848	6.321,34	49.156,60
15:09:02.842	6.321,34	428,00
15:08:32.844	6.321,34	9.308,35
15:08:02.843	6.321,34	11.330,47
15:07:32.845	6.321,42	1.182,74
15:07:02.842	6.321,42	0,00
15:06:32.842	6.321,42	4.285,00
15:06:02.842	6.322,69	0,00
15:05:32.841	6.322,69	0,00
15:05:02.843	6.322,69	1,47
15:04:32.843	6.322,62	6.980,15
15:04:02.846	6.324,89	4.356,72
15:03:32.842	6.323,34	0,00
15:03:02.842	6.323,34	139,34
15:02:32.842	6.321,05	214,21
15:02:02.842	6.321,02	0,00
15:01:32.843	6.321,02	0,00
15:01:02.843	6.321,02	13.848,16
15:00:32.842	6.324,36	16.211,05
15:00:02.842	6.317,08	265,71
14:59:32.842	6.317,08	268,00
14:59:02.842	6.316,60	200,40
14:58:32.842	6.316,03	1.500,00
14:58:02.842	6.316,60	0,00
14:57:54.000	6.316,60	0,00
14:57:32.843	6.316,60	6,28
14:57:02.844	6.316,60	295,35
14:56:32.843	6.316,60	5.416,30
14:56:02.843	6.323,87	9,42
14:55:32.843	6.323,54	0,00
14:55:02.842	6.323,54	0,00
14:54:32.842	6.323,54	7.091,70
14:54:02.842	6.327,18	4.056,50
14:53:32.843	6.326,45	9.349,91
14:53:02.842	6.327,18	0,00
14:52:32.842	6.327,18	428,00
14:52:02.843	6.327,18	214,80
14:51:32.842	6.327,91	0,00
14:51:02.842	6.327,91	1.847,67
14:50:32.842	6.323,34	9.343,12
14:50:02.842	6.322,74	15.817,70
14:49:32.843	6.319,10	29.873,52
14:49:02.842	6.310,86	0,00
14:48:32.842	6.310,86	8.784,06
14:48:02.842	6.312,97	24.232,83
14:47:32.842	6.316,60	2.117,03
14:47:02.842	6.316,60	8.349,40
14:46:32.842	6.318,57	0,00
14:46:02.842	6.318,57	2.461,00
14:45:32.842	6.318,40	4.720,10
14:45:02.843	6.318,40	100,75
14:44:32.842	6.318,40	1.434,48
14:44:09.000	6.322,97	0,00
14:44:02.842	6.322,97	926,85
14:43:32.842	6.322,40	23.750,45
14:43:02.842	6.322,60	610,63
14:42:32.843	6.322,60	8,59
14:42:02.842	6.321,96	11.269,45
14:41:32.842	6.321,96	13.063,38
14:41:02.843	6.319,68	29.079,03
14:40:32.842	6.319,68	9.562,40
14:40:02.843	6.321,96	16,72
14:39:32.844	6.317,40	0,00
14:39:02.842	6.317,40	0,00
14:38:32.843	6.317,40	0,00
14:38:02.842	6.317,40	5.208,56
14:37:32.843	6.321,99	8.067,98
14:37:02.843	6.319,71	1.172,27
14:36:32.842	6.319,88	5.854,15
14:36:02.842	6.319,88	25.131,06
14:35:32.842	6.324,82	8.813,86
14:35:02.842	6.324,03	11.503,55
14:34:32.844	6.321,03	2.134,99
14:34:02.842	6.320,30	3.018,75
14:33:32.843	6.320,30	5.609,00
14:33:02.842	6.323,93	2.141,75
14:32:32.844	6.323,75	0,00
14:32:02.842	6.323,75	2.680,00
14:31:32.842	6.324,48	12.280,00
14:31:02.843	6.324,48	2.010,00
14:30:32.845	6.324,18	180,72
14:30:24.000	6.312,59	0,00
14:30:02.843	6.312,59	24.238,68
14:29:32.842	6.321,90	0,00
14:29:02.843	6.321,90	4.680,00
14:28:32.842	6.321,90	17.470,68
14:28:02.842	6.318,27	2.685,00
14:27:32.843	6.318,27	22.569,29
14:27:02.842	6.321,56	0,00
14:26:32.842	6.321,56	8.388,59
14:26:02.842	6.319,45	16.055,25
14:25:32.842	6.320,20	3.781,28
14:25:02.845	6.323,84	3.922,79
14:24:32.842	6.324,57	3.651,35
14:24:02.843	6.326,48	101,85
14:23:32.842	6.326,45	2.576,00
14:23:02.842	6.328,39	0,00
14:22:32.842	6.328,39	4.166,70
14:22:02.842	6.328,37	5.925,10
14:21:32.842	6.328,37	0,00
14:21:02.842	6.328,37	19.856,80
14:20:32.842	6.332,01	3.253,21
14:20:02.842	6.330,28	8.835,56
14:19:32.843	6.329,14	4.342,00
14:19:02.842	6.329,14	24.178,28
14:18:32.843	6.330,83	0,00
14:18:02.843	6.330,83	7.910,00
14:17:32.842	6.332,94	19.126,89
14:17:02.842	6.333,54	0,00
14:16:40.000	6.333,54	0,00
14:16:32.845	6.333,54	3.178,86
14:16:02.842	6.329,11	69.092,81
14:15:32.844	6.328,09	1.709,49
14:15:02.842	6.326,83	759,80
14:14:32.842	6.324,87	6.720,07
14:14:02.842	6.322,97	0,00
14:13:32.842	6.322,97	21.652,68
14:13:02.842	6.319,34	9.114,72
14:12:32.842	6.319,46	22.961,00
14:12:02.842	6.318,73	1.348,33
14:11:32.844	6.318,73	8.426,90
14:11:02.842	6.312,90	6.325,16
14:10:32.843	6.314,45	0,00
14:10:02.842	6.314,45	7.997,04
14:09:32.842	6.313,72	0,00
14:09:02.842	6.313,72	3.248,40
14:08:32.842	6.310,10	65.463,67
14:08:02.842	6.307,82	5.206,80
14:07:32.843	6.307,88	7.315,50
14:07:02.842	6.307,61	1.919,02
14:06:32.842	6.307,72	49,98
14:06:02.842	6.310,00	0,00
14:05:32.843	6.310,00	28.586,54
14:05:02.841	6.310,05	2.779,47
14:04:32.842	6.310,05	11.591,00
14:04:02.842	6.307,03	8.537,58
14:03:32.846	6.309,32	15.040,28
14:03:02.842	6.311,60	0,00
14:02:55.000	6.311,60	0,00
14:02:32.842	6.311,60	39.642,01
14:02:02.842	6.315,12	1.651,91
14:01:32.842	6.314,72	2.146,38
14:01:02.842	6.314,59	5.239,70
14:00:32.842	6.309,29	6.520,10
14:00:02.842	6.309,29	140.450,68
13:59:32.842	6.316,57	0,00
13:59:02.842	6.316,57	0,00
13:58:32.842	6.316,57	0,00
13:58:02.843	6.316,57	0,00
13:57:32.845	6.316,57	0,00
13:57:02.842	6.316,57	0,00
13:56:32.843	6.316,57	0,00
13:56:02.842	6.316,57	0,00
13:55:32.843	6.316,57	0,00
13:55:02.842	6.316,57	0,00
13:54:32.843	6.316,57	0,00
13:54:02.842	6.316,57	0,00
13:53:32.842	6.316,57	0,00
13:53:02.842	6.316,57	0,00
13:52:32.843	6.316,57	0,00
13:52:02.842	6.316,57	0,00
13:51:32.846	6.316,57	0,00
13:51:02.842	6.316,57	0,00
13:50:32.842	6.316,57	0,00
13:50:02.843	6.316,57	0,00
13:49:32.842	6.316,57	0,00
13:49:10.000	6.316,57	0,00
13:49:02.843	6.316,57	0,00
13:48:32.842	6.316,57	0,00
13:48:02.843	6.316,57	0,00
13:47:32.842	6.316,57	0,00
13:47:02.843	6.316,57	0,00
13:46:32.842	6.316,57	0,00
13:46:02.846	6.316,57	0,00
13:45:32.842	6.316,57	0,00
13:45:02.842	6.316,57	0,00
13:44:32.842	6.316,57	0,00
13:44:02.843	6.316,57	9.320,00
13:43:32.842	6.316,57	0,00
13:43:02.842	6.316,57	332,80
13:42:32.842	6.316,57	3.866,92
13:42:02.842	6.316,57	7.323,86
13:41:32.842	6.313,56	49.604,21
13:41:02.843	6.312,65	21.375,00
13:40:32.841	6.312,65	29.295,60
13:40:02.842	6.308,38	7.705,67
13:39:32.841	6.312,95	3.760,79
13:39:02.841	6.316,21	4.290,00
13:38:32.841	6.316,85	0,00
13:38:02.841	6.316,85	48,06
13:37:32.841	6.316,85	7.244,49
13:37:02.842	6.314,40	1.320,62
13:36:32.841	6.314,71	11.366,98
13:36:02.841	6.315,09	19.818,29
13:35:32.841	6.317,20	0,00
13:35:25.000	6.317,20	0,00
13:35:02.841	6.317,20	968,06
13:34:32.842	6.317,20	7.015,32
13:34:02.841	6.315,09	17.094,44
13:33:32.841	6.322,43	1.681,62
13:33:02.841	6.321,70	11.054,00
13:32:32.841	6.320,30	29,80
13:32:02.841	6.319,77	17,20
13:31:32.842	6.317,87	2.168,21
13:31:02.842	6.317,24	57.278,95
13:30:32.841	6.318,02	34.750,80
13:30:02.842	6.318,65	0,00
13:29:32.841	6.318,65	25,74
13:29:02.840	6.316,12	8.914,06
13:28:32.841	6.316,49	0,00
13:28:02.841	6.316,49	19.223,70
13:27:32.840	6.318,63	0,00
13:27:02.841	6.318,63	14.399,88
13:26:32.841	6.318,83	13.693,47
13:26:02.841	6.320,51	0,00
13:25:32.841	6.320,51	920,00
13:25:02.841	6.320,47	6.700,13
13:24:32.842	6.317,87	0,00
13:24:02.841	6.317,87	0,00
13:23:32.841	6.317,87	4.984,65
13:23:02.841	6.317,87	21.017,96
13:22:32.841	6.318,36	149,60
13:22:02.840	6.318,36	6.214,75
13:21:40.000	6.317,82	0,00
13:21:32.841	6.317,82	10.079,95
13:21:02.840	6.319,53	2.593,49
13:20:32.841	6.319,53	0,00
13:20:02.841	6.319,53	18.041,86
13:19:32.841	6.323,56	956,20
13:19:02.841	6.321,19	15.176,02
13:18:32.841	6.325,63	15.977,53
13:18:02.841	6.328,87	0,00
13:17:32.841	6.328,87	6,40
13:17:02.841	6.328,71	7.168,95
13:16:32.841	6.328,71	7.043,40
13:16:02.841	6.328,71	13.055,00
13:15:32.841	6.331,52	0,00
13:15:02.841	6.331,52	4.737,98
13:14:32.841	6.332,25	16,72
13:14:02.841	6.329,97	10.888,57
13:13:32.841	6.334,54	30.890,41
13:13:02.841	6.330,14	33,44
13:12:32.845	6.325,57	2.018,25
13:12:02.840	6.325,87	0,00
13:11:32.840	6.325,87	1.213,50
13:11:02.840	6.325,87	3.485,57
13:10:32.840	6.326,51	1.512,00
13:10:02.840	6.326,51	13.179,87
13:09:32.840	6.330,88	5.102,80
13:09:02.840	6.328,59	21.880,56
13:08:32.839	6.340,01	13.346,19
13:08:02.839	6.344,09	22.760,68
13:07:55.000	6.351,57	0,00
13:07:32.842	6.351,57	0,00
13:07:02.840	6.351,57	0,00
13:06:32.840	6.351,57	196,98
13:06:02.842	6.351,69	0,00
13:05:32.840	6.351,69	62,50
13:05:02.840	6.351,69	0,00
13:04:32.843	6.351,69	6.743,86
13:04:02.842	6.353,98	869,02
13:03:32.840	6.346,54	2.090,23
13:03:02.840	6.347,07	2.022,50
13:02:32.841	6.347,07	5.330,50
13:02:02.840	6.344,79	0,00
13:01:32.840	6.344,79	0,00
13:01:02.841	6.344,79	2.240,73
13:00:32.840	6.345,42	0,00
13:00:02.841	6.345,42	0,00
12:59:32.840	6.345,42	4.097,72
12:59:02.840	6.345,42	561,20
12:58:32.841	6.345,42	0,00
12:58:02.840	6.345,42	1.638,36
12:57:32.841	6.345,42	1.340,00
12:57:02.840	6.345,42	8.222,50
12:56:32.840	6.347,32	4.041,31
12:56:02.840	6.345,61	67.470,87
12:55:32.840	6.342,79	0,00
12:55:02.840	6.342,79	2.460,00
12:54:32.840	6.342,62	5.091,06
12:54:10.000	6.342,79	0,00
12:54:02.840	6.342,79	6.525,50
12:53:32.840	6.347,88	20.987,34
12:53:02.840	6.351,04	15.584,90
12:52:32.840	6.353,15	778,58
12:52:02.840	6.353,79	26,30
12:51:32.840	6.352,38	7.226,25
12:51:02.840	6.359,66	0,00
12:50:32.840	6.359,66	2.675,00
12:50:02.842	6.360,39	632,25
12:49:32.841	6.360,39	0,00
12:49:02.841	6.360,39	0,00
12:48:32.840	6.360,39	3.906,00
12:48:02.840	6.359,12	4.929,45
12:47:32.848	6.359,96	2.796,00
12:47:02.840	6.359,96	7.057,36
12:46:32.840	6.359,61	0,00
12:46:02.840	6.359,61	13.629,48
12:45:32.840	6.355,99	952,00
12:45:02.840	6.355,82	4.624,50
12:44:32.840	6.355,08	919,00
12:44:02.840	6.355,08	3.002,72
12:43:32.840	6.353,85	12.452,75
12:43:02.852	6.354,55	163,40
12:42:32.839	6.354,55	9.600,82
12:42:02.840	6.354,55	2.932,56
12:41:32.840	6.354,53	1.539,55
12:41:02.840	6.355,34	1.095,13
12:40:32.840	6.356,70	3.524,20
12:40:25.000	6.356,00	0,00
12:40:02.840	6.356,00	7.533,75
12:39:32.840	6.356,32	5.163,70
12:39:02.842	6.357,01	1.736,69
12:38:32.840	6.359,74	0,00
12:38:02.841	6.359,74	11.126,10
12:37:32.840	6.361,13	45.259,10
12:37:02.841	6.361,91	34.720,00
12:36:32.840	6.362,54	3.969,71
12:36:02.840	6.362,76	13.006,16
12:35:32.839	6.365,78	2.452,00
12:35:02.840	6.368,07	0,00
12:34:32.840	6.368,07	70,25
12:34:02.840	6.367,98	0,00
12:33:32.840	6.367,98	44.701,95
12:33:02.840	6.364,22	3.380,00
12:32:32.841	6.361,93	17.821,40
12:32:02.840	6.361,93	10.975,60
12:31:32.840	6.359,65	11.574,08
12:31:02.840	6.357,37	9.212,70
12:30:32.840	6.355,55	3.424,00
12:30:02.841	6.355,55	1.740,00
12:29:32.840	6.356,19	16.065,83
12:29:02.840	6.360,63	12.104,80
12:28:32.841	6.357,58	1.817,20
12:28:02.847	6.361,22	8.420,00
12:27:32.840	6.358,94	24.222,38
12:27:02.840	6.352,67	44.749,40
12:26:41.000	6.350,41	0,00
12:26:32.839	6.350,41	15.734,92
12:26:02.840	6.352,69	11.816,20
12:25:32.840	6.353,43	5.447,07
12:25:02.840	6.350,51	2.790,40
12:24:32.840	6.351,14	0,00
12:24:02.840	6.351,14	4.346,94
12:23:32.840	6.350,61	7.492,50
12:23:02.841	6.349,88	0,00
12:22:32.842	6.349,88	0,00
12:22:02.840	6.349,88	592,00
12:21:32.839	6.349,88	2.803,70
12:21:02.841	6.352,17	233,59
12:20:32.840	6.351,43	4.102,25
12:20:02.839	6.355,14	2.792,44
12:19:32.840	6.350,00	5.361,70
12:19:02.840	6.349,74	645,00
12:18:32.840	6.349,54	3.262,45
12:18:02.840	6.349,87	5.667,50
12:17:32.840	6.349,87	20.157,22
12:17:02.840	6.353,37	15.895,51
12:16:32.840	6.354,10	7.342,30
12:16:02.840	6.350,46	16.585,40
12:15:32.841	6.350,46	1.601,60
12:15:02.840	6.354,10	296,00
12:14:32.840	6.354,10	0,00
12:14:02.840	6.354,10	0,00
12:13:32.840	6.354,10	0,00
12:13:02.840	6.354,10	0,00
12:12:56.000	6.354,10	0,00
12:12:32.841	6.354,10	1.069,50
12:12:02.840	6.354,04	0,00
12:11:32.841	6.354,04	664,20
12:11:02.840	6.354,04	2.583,55
12:10:32.840	6.351,04	0,00
12:10:02.840	6.351,04	9.333,80
12:09:32.840	6.346,67	6.455,70
12:09:02.840	6.346,67	2.796,00
12:08:32.840	6.346,91	3.022,57
12:08:02.840	6.346,91	1.388,75
12:07:32.840	6.347,00	14.490,96
12:07:02.852	6.346,66	221,45
12:06:32.840	6.346,20	0,00
12:06:02.840	6.346,20	8.388,70
12:05:32.842	6.350,76	530,26
12:05:02.840	6.349,36	0,00
12:04:32.840	6.349,36	3.207,32
12:04:02.840	6.347,07	215,00
12:03:32.842	6.347,07	0,00
12:03:02.840	6.347,07	52.380,00
12:02:32.841	6.347,07	4.103,53
12:02:02.840	6.347,07	0,00
12:01:32.840	6.347,07	0,00
12:01:02.840	6.347,07	3.462,43
12:00:32.840	6.346,92	2.711,88
12:00:02.840	6.346,80	14.848,70
11:59:32.840	6.347,53	3.406,75
11:59:11.000	6.347,61	0,00
11:59:02.840	6.347,61	1.769,17
11:58:32.840	6.347,61	0,43
11:58:02.840	6.347,61	24.531,55
11:57:32.840	6.343,98	0,00
11:57:02.840	6.343,98	6.579,70
11:56:32.840	6.342,51	12.672,70
11:56:02.840	6.343,14	0,00
11:55:32.840	6.343,14	115,53
11:55:02.840	6.343,66	0,00
11:54:32.840	6.343,66	11.839,00
11:54:02.840	6.345,64	164,80
11:53:32.840	6.345,47	0,00
11:53:02.840	6.345,47	0,00
11:52:32.840	6.345,47	1.680,00
11:52:02.840	6.345,47	430,00
11:51:32.840	6.345,47	9.812,00
11:51:02.840	6.349,75	10.589,00
11:50:32.840	6.347,65	3.100,00
11:50:02.840	6.348,39	0,00
11:49:32.840	6.348,39	1.669,20
11:49:02.848	6.348,39	6.826,08
11:48:32.840	6.349,12	6.220,00
11:48:02.840	6.348,39	0,00
11:47:32.840	6.348,39	425,70
11:47:02.841	6.348,39	0,00
11:46:32.840	6.348,39	3.415,98
11:46:02.842	6.349,12	41.121,29
11:45:32.840	6.348,39	10.239,64
11:45:26.000	6.347,65	0,00
11:45:02.840	6.347,65	10.333,83
11:44:32.840	6.348,68	2.952,20
11:44:02.840	6.348,68	6.499,03
11:43:32.839	6.347,34	0,00
11:43:02.840	6.347,34	0,00
11:42:32.840	6.347,34	0,00
11:42:02.840	6.347,34	2.520,00
11:41:32.840	6.349,62	88,85
11:41:02.840	6.349,60	3.370,00
11:40:32.839	6.350,13	0,00
11:40:02.840	6.350,13	1.732,00
11:39:32.839	6.346,58	0,00
11:39:02.840	6.346,58	16.445,08
11:38:32.840	6.346,95	8.730,00
11:38:02.840	6.347,58	20,23
11:37:32.840	6.348,03	2.891,68
11:37:02.840	6.348,03	7.535,72
11:36:32.840	6.346,96	10.689,42
11:36:02.840	6.350,37	4.095,60
11:35:32.840	6.350,54	0,00
11:35:02.840	6.350,54	8.678,10
11:34:32.840	6.350,54	14.791,00
11:34:02.840	6.350,54	0,00
11:33:32.840	6.350,54	2.758,48
11:33:02.840	6.350,54	4.753,34
11:32:32.840	6.349,91	1.922,40
11:32:02.840	6.349,18	5.427,30
11:31:41.000	6.349,01	0,00
11:31:32.840	6.349,01	1.556,46
11:31:02.840	6.349,05	0,00
11:30:32.840	6.349,05	0,00
11:30:02.840	6.349,05	0,00
11:29:32.840	6.349,05	11.842,63
11:29:02.840	6.352,98	0,00
11:28:32.841	6.352,98	849,20
11:28:02.840	6.353,18	0,00
11:27:32.841	6.353,18	4.444,80
11:27:02.840	6.353,91	2.435,67
11:26:32.839	6.353,91	3.277,95
11:26:02.840	6.353,91	0,00
11:25:32.840	6.353,91	0,00
11:25:02.840	6.353,91	0,00
11:24:32.840	6.353,91	0,00
11:24:02.841	6.353,91	11.230,14
11:23:32.840	6.354,08	32,83
11:23:02.842	6.353,72	16.619,40
11:22:32.839	6.352,67	6.412,55
11:22:02.840	6.352,67	0,00
11:21:32.840	6.352,67	11.582,63
11:21:02.840	6.352,67	14.268,57
11:20:32.840	6.352,67	14.347,53
11:20:02.840	6.352,67	8.188,60
11:19:32.840	6.351,86	2.523,76
11:19:02.840	6.352,60	18.350,93
11:18:32.840	6.352,60	17.029,63
11:18:02.840	6.350,31	16.328,83
11:17:56.000	6.349,68	0,00
11:17:32.840	6.349,68	0,00
11:17:02.840	6.349,68	0,00
11:16:32.839	6.349,68	4.312,95
11:16:02.840	6.346,04	0,00
11:15:32.840	6.346,04	2.520,00
11:15:02.839	6.345,47	0,00
11:14:32.841	6.345,47	2.675,46
11:14:02.840	6.343,19	1.238,24
11:13:32.840	6.343,19	345,06
11:13:02.840	6.343,19	3.677,80
11:12:32.840	6.346,08	3.562,56
11:12:02.840	6.346,08	1.296,01
11:11:32.840	6.345,19	2.716,98
11:11:02.840	6.344,46	0,00
11:10:32.840	6.344,46	10.108,78
11:10:02.846	6.345,02	2.403,80
11:09:32.840	6.345,02	31.190,00
11:09:02.840	6.345,02	26.351,46
11:08:32.840	6.345,74	5.181,26
11:08:02.840	6.342,22	10.834,03
11:07:32.839	6.347,85	1.141,96
11:07:02.840	6.348,15	1.830,86
11:06:32.841	6.348,88	0,00
11:06:02.842	6.348,88	11.762,91
11:05:32.839	6.347,44	266,00
11:05:02.840	6.347,44	0,00
11:04:32.839	6.347,44	0,00
11:04:11.000	6.347,44	0,00
11:04:02.840	6.347,44	3.402,00
11:03:32.840	6.347,44	0,00
11:03:02.840	6.347,44	427,00
11:02:32.840	6.348,19	2.517,00
11:02:02.840	6.350,47	924,00
11:01:32.840	6.348,19	180,88
11:01:02.840	6.348,19	9.570,13
11:00:32.839	6.349,05	0,00
11:00:02.840	6.349,05	11.587,60
10:59:32.840	6.348,41	641,78
10:59:02.839	6.347,96	5.737,33
10:58:32.839	6.347,90	180,88
10:58:02.839	6.347,90	0,00
10:57:32.839	6.347,90	0,00
10:57:02.839	6.347,90	90,44
10:56:32.840	6.347,17	17.968,46
10:56:02.839	6.345,73	366,24
10:55:32.839	6.345,73	0,00
10:55:02.839	6.345,73	0,00
10:54:32.840	6.345,73	4.360,00
10:54:02.840	6.345,73	1.678,00
10:53:32.840	6.348,01	0,00
10:53:02.839	6.348,01	800,00
10:52:32.840	6.351,77	8.664,00
10:52:02.840	6.353,42	0,00
10:51:32.839	6.353,42	2.757,20
10:51:02.840	6.355,71	862,00
10:50:32.839	6.355,71	13.460,30
10:50:26.000	6.355,57	0,00
10:50:02.840	6.355,57	53,00
10:49:32.840	6.355,57	1.530,56
10:49:02.841	6.356,09	0,00
10:48:32.840	6.356,09	0,00
10:48:02.839	6.356,09	3.956,94
10:47:32.840	6.356,09	15.529,04
10:47:02.839	6.361,64	3.314,24
10:46:32.840	6.361,61	0,00
10:46:02.839	6.361,61	530,00
10:45:32.839	6.360,91	111,14
10:45:02.839	6.360,86	10.080,00
10:44:32.840	6.360,86	0,00
10:44:02.839	6.360,86	65,51
10:43:32.842	6.359,67	801,00
10:43:02.839	6.362,60	0,00
10:42:32.840	6.362,60	1.312,50
10:42:02.840	6.361,33	1.180,00
10:41:32.840	6.361,33	2.133,29
10:41:02.839	6.363,18	3.622,98
10:40:32.839	6.363,41	17.267,84
10:40:02.839	6.366,93	3.725,64
10:39:32.840	6.365,52	2.714,70
10:39:02.839	6.364,94	1.000,80
10:38:32.839	6.364,94	4.462,20
10:38:02.839	6.363,67	5.973,54
10:37:32.840	6.366,72	2.408,76
10:37:02.839	6.366,59	12.654,78
10:36:42.000	6.365,48	0,00
10:36:32.839	6.365,48	7.181,25
10:36:02.841	6.369,12	1.979,42
10:35:32.840	6.368,60	1.060,00
10:35:02.840	6.365,08	1.964,86
10:34:32.840	6.360,69	1.242,26
10:34:02.840	6.361,28	4.212,32
10:33:32.840	6.354,37	17.639,00
10:33:02.840	6.349,80	16,76
10:32:32.840	6.349,80	1.558,68
10:32:02.840	6.349,80	3.504,10
10:31:32.840	6.350,43	0,00
10:31:02.847	6.350,43	2,98
10:30:32.840	6.350,34	331,20
10:30:02.840	6.349,82	1.228,63

Realtime ΓΔ	-1,25 -0,08% 1.490,46
Τζίρος	128.65 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5303.27	0.1165%
DAX	18704.42	-0.1835%
SXXP	522.94	-0.1299%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.08751
EUR/CHF	0.98905
USD/ZAR	18.1736
Όλες οι Ισοτιμίες

BTC/USD	66696.5
Χρυσός	2432.13

Αγορές

Premium Services

Χρηματιστήριο \

FTSE/ATHEX ΒΙΟΜΗΧΑΝΙΕΣ

FTSE/ATHEX ΒΙΟΜΗΧΑΝΙΕΣ

Αγορές

Real Time

Χρηματιστήριο \

FTSE/ATHEX ΒΙΟΜΗΧΑΝΙΕΣ

FTSE/ATHEX ΒΙΟΜΗΧΑΝΙΕΣ

TV