Χρηματιστήριο \

ΕΛΛΗΝΙΚΟΣ ΔΕΙΚΤ.MID&SMALL CAP

HELMSI

Δείκτες: ΔΕΙΚΤΕΣ ΧΑ

HELMSI

ΕΛΛΗΝΙΚΟΣ ΔΕΙΚΤ.MID&SMALL CAP

2083.1700

4.4700 0.2150%

31/05/2024 , 17:24 Πρ. Κλείσιμο 2078.7000

Χαμηλό Υψηλό

2.076,37 2.092,94

Χαμ. 52 εβδ. Υψ. 52 εβδ.

0,00 0,00

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume
17:24:59.000	2.083,17	0,00
17:24:59.000	2.083,17	0,00
17:24:59.000	2.083,17	0,00
17:24:59.000	2.083,17	0,00
17:24:59.000	2.083,17	8.325,50
17:19:34.872	2.083,17	65.423,97
17:19:04.872	2.083,17	16.494,40
17:18:34.872	2.083,17	66.439,62
17:18:04.872	2.083,17	1.867,62
17:17:34.872	2.083,17	11.299,00
17:17:04.872	2.083,17	6.265,15
17:16:34.872	2.083,17	41.270,60
17:16:04.872	2.083,17	105.005,19
17:15:34.872	2.083,17	55.321,36
17:15:04.872	2.083,17	139.016,81
17:14:34.872	2.083,17	283.041,16
17:14:04.872	2.083,17	289.119,18
17:13:56.000	2.083,17	0,00
17:13:34.872	2.083,17	54.930,00
17:13:04.872	2.083,17	154.149,78
17:12:34.872	2.083,17	21.033,18
17:12:04.872	2.083,06	116.498,37
17:11:34.872	2.083,06	34.221,00
17:11:04.872	2.083,06	290.979,30
17:10:35.129	2.083,06	88.393.855,69
17:10:04.872	2.088,97	0,00
17:09:34.872	2.088,97	0,00
17:09:04.872	2.088,97	0,00
17:08:34.872	2.088,97	0,00
17:08:04.872	2.088,97	0,00
17:07:34.872	2.088,97	0,00
17:07:04.872	2.088,97	0,00
17:06:34.872	2.088,97	0,00
17:06:04.872	2.088,97	0,00
17:05:34.872	2.088,97	0,00
17:05:04.872	2.088,97	0,00
17:04:34.872	2.088,97	0,00
17:04:04.872	2.088,97	0,00
17:03:34.873	2.088,97	0,00
17:03:04.872	2.088,97	0,00
17:02:34.872	2.088,97	0,00
17:02:04.872	2.088,97	0,00
17:01:34.872	2.088,97	0,00
17:01:04.872	2.088,97	0,00
17:00:34.872	2.088,97	3.171,98
17:00:12.000	2.089,30	0,00
17:00:04.872	2.089,30	260.678,68
16:59:34.872	2.089,21	115.069,79
16:59:04.872	2.088,83	123.069,50
16:58:34.873	2.088,00	191.931,60
16:58:04.872	2.087,16	188.577,94
16:57:34.872	2.088,30	28.578,66
16:57:04.872	2.088,36	121.195,21
16:56:34.872	2.088,67	63.285,54
16:56:04.872	2.087,95	42.744,18
16:55:34.872	2.087,34	270.904,78
16:55:04.875	2.087,58	198.711,66
16:54:34.872	2.088,32	84.080,31
16:54:04.872	2.088,25	73.801,13
16:53:34.872	2.088,46	127.228,94
16:53:04.872	2.087,59	44.751,93
16:52:34.872	2.088,07	42.674,18
16:52:04.872	2.087,79	163.389,90
16:51:34.874	2.088,18	1.137.356,73
16:51:04.872	2.088,53	96.351,45
16:50:34.872	2.087,73	138.489,88
16:50:04.872	2.087,91	91.639,92
16:49:34.872	2.088,00	71.627,87
16:49:04.872	2.088,53	67.090,85
16:48:34.876	2.087,79	101.658,32
16:48:04.874	2.087,72	84.848,97
16:47:34.872	2.087,00	94.535,30
16:47:04.873	2.086,61	57.362,27
16:46:34.873	2.087,40	58.819,69
16:46:28.000	2.087,73	0,00
16:46:04.872	2.087,73	37.880,70
16:45:34.872	2.087,50	49.683,69
16:45:04.872	2.087,87	32.812,80
16:44:34.872	2.088,71	52.906,58
16:44:04.872	2.089,16	67.322,40
16:43:34.873	2.088,91	100.701,84
16:43:04.873	2.089,20	47.561,02
16:42:34.872	2.089,35	19.131,26
16:42:04.872	2.088,64	44.482,73
16:41:34.872	2.088,83	66.511,50
16:41:04.872	2.089,25	79.365,25
16:40:34.872	2.089,50	91.903,63
16:40:04.873	2.090,92	40.166,88
16:39:34.882	2.090,46	70.918,62
16:39:04.872	2.090,97	72.263,19
16:38:34.873	2.090,68	76.804,97
16:38:04.872	2.090,43	98.384,55
16:37:34.872	2.090,92	67.270,89
16:37:04.872	2.089,16	43.222,52
16:36:34.872	2.090,08	61.556,78
16:36:04.872	2.090,17	47.820,50
16:35:34.872	2.090,51	15.417,96
16:35:04.873	2.090,63	34.369,00
16:34:34.875	2.090,65	31.708,30
16:34:04.872	2.090,63	12.891,67
16:33:34.872	2.090,29	42.711,65
16:33:04.873	2.089,75	15.153,15
16:32:44.000	2.090,02	0,00
16:32:34.872	2.090,02	44.695,55
16:32:04.872	2.090,36	120.817,66
16:31:34.872	2.090,65	59.455,78
16:31:04.883	2.091,20	27.345,53
16:30:34.872	2.092,00	119.966,54
16:30:04.872	2.092,38	117.707,11
16:29:34.872	2.092,26	34.756,86
16:29:04.872	2.092,23	22.807,53
16:28:34.872	2.092,03	37.308,13
16:28:04.872	2.092,17	121.449,55
16:27:34.872	2.092,46	16.518,67
16:27:04.872	2.092,77	103.865,80
16:26:34.872	2.092,76	71.098,08
16:26:04.872	2.092,94	59.918,70
16:25:34.872	2.092,38	85.014,00
16:25:04.872	2.091,95	51.350,49
16:24:34.873	2.091,54	56.029,22
16:24:04.872	2.091,93	46.646,86
16:23:34.872	2.091,48	44.975,00
16:23:04.872	2.091,65	80.585,91
16:22:34.872	2.091,72	170.919,67
16:22:04.872	2.092,15	117.573,94
16:21:34.873	2.091,61	65.690,79
16:21:04.873	2.091,40	15.921,21
16:20:34.872	2.091,26	32.179,20
16:20:04.873	2.091,25	105.084,27
16:19:34.872	2.091,27	73.705,69
16:19:04.873	2.091,41	59.962,27
16:19:01.000	2.092,06	0,00
16:18:34.872	2.092,06	33.465,85
16:18:04.872	2.092,19	37.482,16
16:17:34.872	2.092,23	23.828,59
16:17:04.873	2.091,67	25.957,63
16:16:34.872	2.091,52	10.448,59
16:16:04.882	2.091,41	37.631,82
16:15:34.872	2.091,07	28.241,04
16:15:04.872	2.090,98	34.382,12
16:14:34.872	2.090,59	17.259,80
16:14:04.872	2.090,74	13.278,14
16:13:34.875	2.090,58	142.710,04
16:13:04.872	2.090,43	19.408,42
16:12:34.872	2.090,38	21.141,28
16:12:04.873	2.090,37	13.568,30
16:11:34.872	2.090,49	30.530,59
16:11:04.872	2.090,65	28.334,89
16:10:34.874	2.090,14	49.442,28
16:10:04.872	2.090,27	57.394,60
16:09:34.873	2.090,22	39.566,25
16:09:04.872	2.089,23	17.791,26
16:08:34.873	2.089,15	16.139,91
16:08:04.873	2.089,17	7.206,03
16:07:34.872	2.089,09	6.053,10
16:07:04.873	2.089,60	47.945,01
16:06:34.872	2.090,32	19.539,26
16:06:04.872	2.090,30	34.884,24
16:05:34.872	2.090,34	18.596,85
16:05:17.000	2.090,37	0,00
16:05:04.872	2.090,37	14.483,77
16:04:34.873	2.090,23	7.836,23
16:04:04.873	2.090,27	51.794,35
16:03:34.872	2.090,03	40.031,31
16:03:04.873	2.090,40	74.838,78
16:02:34.873	2.090,18	81.302,78
16:02:04.883	2.089,82	8.667,99
16:01:34.872	2.089,95	34.242,87
16:01:04.872	2.090,04	14.864,13
16:00:34.873	2.090,15	10.858,22
16:00:04.873	2.090,15	7.721,14
15:59:34.872	2.089,87	9.400,28
15:59:04.872	2.089,79	17.782,50
15:58:34.872	2.089,63	15.760,94
15:58:04.872	2.090,05	11.712,18
15:57:34.872	2.089,92	4.831,94
15:57:04.873	2.089,81	39.501,46
15:56:34.872	2.089,29	60.760,66
15:56:04.872	2.089,44	32.369,28
15:55:34.873	2.089,60	54.429,01
15:55:04.872	2.089,79	37.100,91
15:54:34.873	2.089,87	4.383,11
15:54:04.872	2.089,76	46.886,23
15:53:34.873	2.090,04	75.444,46
15:53:04.872	2.090,46	60.007,68
15:52:34.872	2.090,53	25.197,48
15:52:04.872	2.090,64	21.448,69
15:51:34.874	2.090,72	24.914,67
15:51:33.000	2.090,72	0,00
15:51:04.872	2.090,72	77.884,84
15:50:34.872	2.091,27	66.971,82
15:50:04.872	2.091,31	56.690,84
15:49:34.872	2.091,74	37.364,15
15:49:04.873	2.092,16	30.691,63
15:48:34.872	2.092,73	30.380,98
15:48:04.872	2.092,33	37.271,62
15:47:34.872	2.092,23	5.406,57
15:47:04.872	2.091,71	33.322,54
15:46:34.872	2.091,43	141.271,43
15:46:04.872	2.091,24	35.560,95
15:45:34.872	2.090,96	36.180,83
15:45:04.872	2.090,76	26.535,52
15:44:34.873	2.090,82	15.576,66
15:44:04.873	2.091,24	10.401,38
15:43:34.872	2.091,16	103.465,48
15:43:04.873	2.091,27	93.753,62
15:42:34.872	2.091,47	37.508,92
15:42:04.873	2.091,38	30.488,21
15:41:34.873	2.091,36	44.870,10
15:41:04.874	2.091,65	41.484,62
15:40:34.872	2.091,46	1.161,58
15:40:04.872	2.091,70	20.430,25
15:39:34.872	2.091,32	10.164,48
15:39:04.872	2.091,87	40.526,62
15:38:34.872	2.090,97	26.624,97
15:38:04.872	2.090,71	37.242,45
15:37:49.000	2.090,63	0,00
15:37:34.872	2.090,63	43.966,02
15:37:04.872	2.090,50	119.095,03
15:36:34.872	2.090,47	76.707,41
15:36:04.872	2.090,42	75.783,95
15:35:34.872	2.089,54	91.707,97
15:35:04.872	2.089,47	10.846,15
15:34:34.874	2.089,61	20.346,00
15:34:04.873	2.089,19	40.533,25
15:33:34.872	2.088,40	20.661,60
15:33:04.873	2.088,62	87.171,52
15:32:34.872	2.088,35	44.990,66
15:32:04.874	2.088,22	17.255,98
15:31:34.872	2.088,12	3.175,55
15:31:04.872	2.088,12	40.076,27
15:30:34.872	2.088,23	64.015,82
15:30:04.873	2.088,26	28.694,38
15:29:34.872	2.088,72	26.674,07
15:29:04.872	2.089,02	29.920,38
15:28:34.873	2.089,02	36.713,55
15:28:04.872	2.088,96	15.923,03
15:27:34.872	2.089,13	66.877,90
15:27:04.872	2.089,60	8.893,55
15:26:34.872	2.089,18	3.661,22
15:26:04.872	2.089,07	14.725,99
15:25:34.872	2.089,29	4.247,52
15:25:04.873	2.089,15	10.923,54
15:24:34.870	2.088,49	41.762,86
15:24:05.000	2.089,04	0,00
15:24:04.870	2.089,04	45.289,84
15:23:34.870	2.089,26	11.517,97
15:23:04.870	2.089,33	26.400,04
15:22:34.870	2.088,39	61.330,29
15:22:04.870	2.088,28	45.605,86
15:21:34.870	2.088,47	21.546,62
15:21:04.872	2.088,37	36.130,59
15:20:34.870	2.088,31	99.382,26
15:20:04.870	2.088,30	58.772,62
15:19:34.870	2.088,27	13.133,38
15:19:04.872	2.088,27	77.030,37
15:18:34.870	2.088,52	62.794,62
15:18:04.870	2.088,58	17.452,64
15:17:34.870	2.088,53	15.722,69
15:17:04.872	2.087,94	34.936,37
15:16:34.870	2.087,33	86.366,48
15:16:04.870	2.087,50	29.596,52
15:15:34.871	2.087,85	49.653,32
15:15:04.870	2.087,84	16.058,32
15:14:34.870	2.088,07	33.509,70
15:14:04.870	2.088,21	14.515,46
15:13:34.871	2.088,35	4.114,47
15:13:04.870	2.088,19	5.683,52
15:12:34.870	2.088,20	79.538,68
15:12:04.870	2.088,14	27.820,60
15:11:34.870	2.088,30	8.748,31
15:11:04.870	2.088,48	83.066,46
15:10:34.870	2.088,53	39.493,88
15:10:21.000	2.088,01	0,00
15:10:04.870	2.088,01	14.624,10
15:09:34.870	2.088,04	2.687,32
15:09:04.871	2.088,20	15.703,34
15:08:34.870	2.088,20	12.103,90
15:08:04.870	2.088,61	12.717,19
15:07:34.870	2.088,44	87.459,87
15:07:04.870	2.088,12	43.055,77
15:06:34.870	2.087,99	100.870,41
15:06:04.870	2.088,09	42.800,02
15:05:34.870	2.087,86	18.999,17
15:05:04.870	2.087,54	34.662,87
15:04:34.870	2.087,30	26.909,29
15:04:04.870	2.087,15	42.166,23
15:03:34.870	2.086,81	9.112,78
15:03:04.870	2.086,81	42.831,20
15:02:34.870	2.086,76	10.939,92
15:02:04.871	2.086,78	94.783,37
15:01:34.870	2.087,57	16.153,43
15:01:04.870	2.087,07	22.432,51
15:00:34.870	2.086,95	15.694,76
15:00:04.870	2.086,49	41.267,73
14:59:34.870	2.086,35	51.708,37
14:59:04.870	2.086,33	35.700,96
14:58:34.870	2.086,88	27.931,15
14:58:04.871	2.087,00	29.857,11
14:57:34.870	2.087,05	22.699,41
14:57:04.870	2.086,96	43.456,56
14:56:37.000	2.087,17	0,00
14:56:34.871	2.087,17	3.944,79
14:56:04.870	2.087,14	29.511,33
14:55:34.870	2.087,16	32.058,00
14:55:04.870	2.086,96	31.203,52
14:54:34.870	2.086,84	11.351,84
14:54:04.871	2.086,96	60.112,11
14:53:34.869	2.087,16	23.969,77
14:53:04.870	2.087,34	26.380,06
14:52:34.869	2.087,33	25.280,40
14:52:04.869	2.087,04	47.760,37
14:51:34.870	2.087,63	38.574,70
14:51:04.868	2.087,83	111.878,79
14:50:34.868	2.087,67	35.403,28
14:50:04.868	2.087,69	16.420,87
14:49:34.868	2.087,64	47.371,88
14:49:04.868	2.087,24	11.812,84
14:48:34.868	2.087,17	4.011,97
14:48:04.868	2.087,17	12.571,70
14:47:34.868	2.087,17	4.368,14
14:47:04.869	2.086,72	26.783,90
14:46:34.869	2.086,83	16.556,02
14:46:04.871	2.086,70	21.782,50
14:45:34.869	2.086,84	28.059,92
14:45:04.868	2.086,63	64.958,03
14:44:34.868	2.086,50	16.155,08
14:44:04.868	2.086,46	5.870,87
14:43:34.870	2.086,67	18.635,06
14:43:04.868	2.086,27	39.084,88
14:42:53.000	2.086,02	0,00
14:42:34.868	2.086,02	45.996,52
14:42:04.868	2.085,94	14.917,52
14:41:34.868	2.085,66	17.724,53
14:41:04.868	2.085,92	50.681,88
14:40:34.868	2.086,16	54.399,51
14:40:04.868	2.085,99	33.814,07
14:39:34.869	2.086,25	39.631,67
14:39:04.868	2.086,16	23.933,42
14:38:34.869	2.086,12	15.046,25
14:38:04.869	2.086,37	5.910,00
14:37:34.868	2.086,30	19.077,65
14:37:04.868	2.086,36	9.157,30
14:36:34.868	2.086,36	14.443,04
14:36:04.868	2.086,23	17.728,12
14:35:34.868	2.086,14	1.325,00
14:35:04.868	2.086,14	11.646,96
14:34:34.869	2.086,23	0,00
14:34:04.868	2.086,23	46.307,85
14:33:34.868	2.085,65	15.079,86
14:33:04.868	2.085,45	15.444,51
14:32:34.868	2.085,41	29.376,42
14:32:04.869	2.085,35	38.544,85
14:31:34.868	2.085,31	5.945,60
14:31:04.868	2.085,13	7.620,65
14:30:34.868	2.084,70	16.374,13
14:30:04.870	2.084,33	22.034,68
14:29:34.870	2.084,04	46.527,22
14:29:09.000	2.084,14	0,00
14:29:04.868	2.084,14	17.439,78
14:28:34.868	2.083,85	22.215,83
14:28:04.868	2.083,25	3.330,50
14:27:34.868	2.083,22	23.081,56
14:27:04.868	2.082,98	71.769,86
14:26:34.868	2.082,67	44.356,74
14:26:04.869	2.082,50	51.113,18
14:25:34.868	2.082,74	32.940,41
14:25:04.868	2.083,16	6.815,68
14:24:34.869	2.082,85	8.926,88
14:24:04.868	2.084,84	9.097,37
14:23:34.868	2.084,53	45.370,13
14:23:04.868	2.084,63	23.697,88
14:22:34.869	2.084,58	36.934,05
14:22:04.868	2.084,34	101.246,51
14:21:34.868	2.084,53	31.502,03
14:21:04.869	2.084,56	27.623,48
14:20:34.869	2.084,56	0,00
14:20:04.868	2.084,56	68.369,03
14:19:34.869	2.084,21	14.991,36
14:19:04.868	2.084,06	14.571,92
14:18:34.869	2.084,28	53.060,77
14:18:04.869	2.084,43	3.509,76
14:17:34.869	2.084,71	27.524,20
14:17:04.867	2.084,31	52.969,43
14:16:34.867	2.083,69	75.008,32
14:16:04.868	2.083,58	43.464,77
14:15:34.865	2.083,62	24.367,08
14:15:25.000	2.083,62	0,00
14:15:04.864	2.083,62	19.501,42
14:14:34.864	2.083,59	31.936,78
14:14:04.864	2.083,48	122.798,72
14:13:34.864	2.083,10	131.058,87
14:13:04.864	2.082,42	55.461,63
14:12:34.868	2.082,53	48.131,96
14:12:04.859	2.080,93	10.765,32
14:11:34.859	2.080,79	24.926,35
14:11:04.859	2.080,90	30.136,26
14:10:34.860	2.081,22	1.716,59
14:10:04.859	2.081,41	7.569,40
14:09:34.859	2.081,28	14.074,39
14:09:04.859	2.081,12	7.654,02
14:08:34.860	2.081,09	3.593,75
14:08:04.860	2.080,79	2.493,00
14:07:34.859	2.080,89	17.743,77
14:07:04.859	2.080,82	90.804,06
14:06:34.861	2.080,93	8.285,67
14:06:04.860	2.080,99	2.661,15
14:05:34.860	2.081,21	11.019,00
14:05:04.858	2.081,17	10.755,34
14:04:34.859	2.081,17	22.574,37
14:04:04.858	2.081,16	45.001,73
14:03:34.862	2.080,84	10.934,32
14:03:04.858	2.080,61	74.118,07
14:02:34.873	2.080,71	22.132,35
14:02:04.858	2.080,73	43.856,28
14:01:41.000	2.080,68	0,00
14:01:34.859	2.080,68	4.311,72
14:01:04.860	2.080,68	135.864,26
14:00:34.859	2.080,87	75.825,48
14:00:04.858	2.081,20	29.451,09
13:59:34.858	2.080,86	10.008,98
13:59:04.858	2.081,36	26.236,38
13:58:34.858	2.081,14	1.293,25
13:58:04.858	2.081,14	24.368,22
13:57:34.859	2.081,41	11.874,25
13:57:04.858	2.081,40	12.391,21
13:56:34.859	2.081,34	11.482,88
13:56:04.858	2.081,24	16.779,14
13:55:34.859	2.081,61	8.370,00
13:55:04.858	2.081,61	2.272,23
13:54:34.858	2.081,54	13.397,75
13:54:04.858	2.081,19	11.650,54
13:53:34.858	2.081,35	5.970,99
13:53:04.858	2.081,16	11.005,70
13:52:34.859	2.081,25	103.043,96
13:52:04.858	2.081,87	50.045,09
13:51:34.859	2.082,04	2.566,03
13:51:04.858	2.082,20	30.730,36
13:50:34.858	2.081,97	2.510,00
13:50:04.858	2.082,00	18.002,34
13:49:34.858	2.082,20	16.733,28
13:49:04.858	2.082,06	34.628,02
13:48:34.858	2.081,94	59.641,69
13:48:04.858	2.082,56	8.236,65
13:47:57.000	2.082,86	0,00
13:47:34.859	2.082,86	24.459,11
13:47:04.858	2.082,52	7.590,57
13:46:34.859	2.082,52	17.066,00
13:46:04.858	2.082,43	8.689,66
13:45:34.859	2.082,56	50.596,33
13:45:04.859	2.082,95	29.572,10
13:44:34.858	2.083,14	17.846,30
13:44:04.858	2.083,27	13,75
13:43:34.858	2.082,79	91.706,27
13:43:04.858	2.082,61	38.535,30
13:42:34.858	2.082,87	88.477,57
13:42:04.859	2.083,03	3.698,94
13:41:34.858	2.083,00	18.709,42
13:41:04.858	2.082,75	461,70
13:40:34.860	2.082,89	12.256,20
13:40:04.862	2.082,85	49.555,72
13:39:34.859	2.082,43	17.052,33
13:39:04.858	2.082,54	7.392,83
13:38:34.858	2.082,23	29.240,31
13:38:04.858	2.082,15	11.249,83
13:37:34.859	2.082,15	2.318,33
13:37:04.858	2.082,23	64.324,56
13:36:34.859	2.082,70	23.468,00
13:36:04.858	2.082,80	7.605,10
13:35:34.859	2.082,92	21.179,41
13:35:04.858	2.082,64	15.389,29
13:34:34.858	2.082,65	50.860,69
13:34:13.000	2.083,06	0,00
13:34:04.858	2.083,06	88.750,46
13:33:34.859	2.083,09	36.480,18
13:33:04.857	2.083,19	17.135,06
13:32:34.856	2.083,19	21.071,16
13:32:04.857	2.082,50	8.761,05
13:31:34.857	2.082,50	11.286,64
13:31:04.856	2.082,49	13.736,42
13:30:34.856	2.082,49	13.794,10
13:30:04.857	2.082,28	20.775,50
13:29:34.856	2.082,34	37.960,52
13:29:04.856	2.082,73	19.811,37
13:28:34.856	2.082,59	37.763,62
13:28:04.856	2.082,61	101.594,22
13:27:34.856	2.082,45	17.194,89
13:27:04.856	2.081,89	48.249,31
13:26:34.856	2.081,71	52.163,98
13:26:04.856	2.081,30	17.053,20
13:25:34.856	2.081,30	20.587,79
13:25:04.856	2.081,34	46.930,22
13:24:34.856	2.081,31	15.594,60
13:24:04.857	2.081,39	50.490,38
13:23:34.857	2.082,64	44.877,72
13:23:04.856	2.082,32	55.146,90
13:22:34.850	2.082,51	43.410,60
13:22:04.850	2.082,61	35.582,28
13:21:34.849	2.082,53	11.683,99
13:21:04.849	2.082,34	26.125,14
13:20:34.849	2.081,90	129.670,65
13:20:29.000	2.081,91	0,00
13:20:04.849	2.081,91	21.888,52
13:19:34.850	2.082,14	8.847,05
13:19:04.849	2.082,14	75.046,21
13:18:34.849	2.081,82	35.169,13
13:18:04.849	2.082,17	53.845,96
13:17:34.849	2.082,44	21.069,65
13:17:04.849	2.082,36	25.517,15
13:16:34.850	2.082,36	8.541,40
13:16:04.849	2.082,42	1.250,00
13:15:34.850	2.082,42	17.905,95
13:15:04.849	2.082,35	22.890,74
13:14:34.849	2.082,08	43.309,17
13:14:04.850	2.082,08	37.553,01
13:13:34.849	2.082,23	14.703,29
13:13:04.850	2.082,13	38.126,53
13:12:34.849	2.082,97	8.297,37
13:12:04.851	2.082,78	12.009,51
13:11:34.850	2.082,61	4.532,05
13:11:04.851	2.082,81	34.578,34
13:10:34.849	2.082,84	24.363,72
13:10:04.849	2.083,01	50.310,33
13:09:34.851	2.083,15	33.797,24
13:09:04.850	2.083,31	24.981,02
13:08:34.849	2.083,20	13.758,47
13:08:04.849	2.083,41	9.921,97
13:07:34.850	2.083,63	27.852,93
13:07:04.849	2.083,57	16.655,00
13:06:45.000	2.083,52	0,00
13:06:34.849	2.083,52	36.524,93
13:06:04.849	2.083,59	26.237,08
13:05:34.855	2.083,18	71.418,79
13:05:04.849	2.082,68	136.688,26
13:04:34.849	2.083,02	11.209,62
13:04:04.849	2.083,15	8.697,10
13:03:34.849	2.083,15	47.767,90
13:03:04.849	2.083,32	12.848,68
13:02:34.849	2.083,58	10.624,64
13:02:04.849	2.083,63	55.779,76
13:01:34.850	2.083,09	2.030,00
13:01:04.849	2.083,09	78.003,36
13:00:34.850	2.082,83	56.015,45
13:00:04.854	2.082,71	46.629,95
12:59:34.849	2.082,91	36.263,98
12:59:04.849	2.082,75	79.899,76
12:58:34.849	2.083,03	74.912,90
12:58:04.849	2.083,21	20.801,82
12:57:34.849	2.083,38	73.197,28
12:57:04.849	2.083,64	50.275,99
12:56:34.849	2.083,74	8.498,43
12:56:04.849	2.083,76	4.133,54
12:55:34.850	2.083,81	60.133,04
12:55:04.851	2.084,26	6.738,55
12:54:34.853	2.084,15	37.797,86
12:54:04.851	2.084,25	18.596,30
12:53:34.849	2.084,21	26.808,45
12:53:04.849	2.084,21	555,00
12:53:01.000	2.084,21	0,00
12:52:34.850	2.084,21	14.785,50
12:52:04.849	2.084,55	97.793,49
12:51:34.849	2.084,24	126.756,36
12:51:04.849	2.084,01	42.240,01
12:50:34.849	2.083,91	9.388,86
12:50:04.850	2.084,07	38.597,95
12:49:34.849	2.084,13	1.951,50
12:49:04.849	2.084,13	8.253,30
12:48:34.849	2.084,27	10.051,29
12:48:04.849	2.084,08	26.493,22
12:47:34.850	2.084,02	64.413,25
12:47:04.849	2.083,62	4.674,60
12:46:34.850	2.083,62	26.935,88
12:46:04.850	2.083,40	69.034,68
12:45:34.849	2.082,90	40.744,85
12:45:04.849	2.083,18	29.599,64
12:44:34.849	2.082,72	36.741,36
12:44:04.850	2.082,45	71.478,93
12:43:34.849	2.082,76	27.495,34
12:43:04.849	2.083,09	3.685,26
12:42:34.849	2.083,20	63.850,28
12:42:04.850	2.083,42	51.990,03
12:41:34.850	2.083,36	7.756,85
12:41:04.850	2.083,25	9.686,58
12:40:34.850	2.082,67	73.842,57
12:40:04.849	2.082,65	75.416,16
12:39:34.849	2.082,30	73.105,63
12:39:17.000	2.083,32	0,00
12:39:04.849	2.083,32	58.769,35
12:38:34.849	2.083,29	41.598,91
12:38:04.849	2.083,98	25.927,60
12:37:34.849	2.083,88	4.612,34
12:37:04.849	2.083,88	18.198,41
12:36:34.849	2.083,91	49.064,78
12:36:04.850	2.084,20	189.814,70
12:35:34.849	2.084,80	32.308,58
12:35:04.849	2.085,63	30.863,71
12:34:34.850	2.085,45	27.725,04
12:34:04.850	2.085,53	33.037,28
12:33:34.849	2.085,32	65.695,04
12:33:04.851	2.085,46	73.868,07
12:32:34.849	2.085,55	10.144,41
12:32:04.850	2.085,60	188.008,45
12:31:34.852	2.085,44	80.649,80
12:31:04.849	2.085,35	5.344,34
12:30:34.850	2.085,38	3.250,00
12:30:04.850	2.085,32	47.734,88
12:29:34.849	2.085,07	128.660,82
12:29:04.849	2.084,95	30.139,46
12:28:34.849	2.084,72	114.655,85
12:28:04.849	2.085,36	20.254,52
12:27:34.850	2.084,96	25.345,08
12:27:04.849	2.085,01	30.328,64
12:26:34.850	2.085,33	3.091,14
12:26:04.849	2.085,33	101.582,60
12:25:34.850	2.085,43	561,54
12:25:33.000	2.085,49	0,00
12:25:04.849	2.085,49	12.951,45
12:24:34.850	2.085,57	15.701,37
12:24:04.849	2.085,57	8.516,24
12:23:34.850	2.085,45	9.418,24
12:23:04.853	2.085,45	5.711,41
12:22:34.849	2.085,78	12.127,54
12:22:04.850	2.085,71	23.195,68
12:21:34.850	2.085,31	22.475,63
12:21:04.853	2.085,02	9.525,95
12:20:34.850	2.084,96	8.359,96
12:20:04.849	2.084,85	103.424,09
12:19:34.849	2.084,62	37.147,27
12:19:04.849	2.084,88	39.427,18
12:18:34.850	2.084,95	78.750,72
12:18:04.849	2.085,60	24.242,81
12:17:34.849	2.085,60	7.600,72
12:17:04.849	2.085,70	9.262,17
12:16:34.849	2.085,52	1.876,59
12:16:04.849	2.085,46	107.381,81
12:15:34.849	2.085,17	68.592,84
12:15:04.849	2.085,21	47.620,82
12:14:34.849	2.085,23	18.928,68
12:14:04.849	2.085,33	38.440,44
12:13:34.849	2.084,48	31.953,40
12:13:04.849	2.084,13	58.738,72
12:12:34.849	2.084,23	2.735,90
12:12:04.849	2.084,28	18.195,82
12:11:49.000	2.084,28	0,00
12:11:34.850	2.084,28	17.073,34
12:11:04.849	2.084,08	17.728,17
12:10:34.850	2.083,93	1.762,03
12:10:04.850	2.083,82	17.119,34
12:09:34.849	2.084,02	11.685,54
12:09:04.849	2.084,25	29.228,94
12:08:34.850	2.084,19	9.418,42
12:08:04.849	2.083,97	11.280,84
12:07:34.849	2.084,29	14.365,14
12:07:04.849	2.084,38	4.087,84
12:06:34.850	2.084,51	2.564,56
12:06:04.850	2.084,51	41.517,38
12:05:34.850	2.085,07	18.717,72
12:05:04.849	2.085,07	9.791,05
12:04:34.850	2.085,02	11.213,64
12:04:04.849	2.084,78	18.579,65
12:03:34.850	2.084,85	12.481,27
12:03:04.850	2.085,14	24.723,93
12:02:34.849	2.084,70	116.950,09
12:02:04.849	2.084,46	12.516,59
12:01:34.849	2.084,54	149.912,61
12:01:04.849	2.083,99	78.157,97
12:00:34.850	2.084,27	17.130,58
12:00:04.849	2.084,21	26.470,34
11:59:34.861	2.083,93	19.262,14
11:59:04.849	2.083,93	29.009,97
11:58:34.849	2.084,00	18.639,51
11:58:05.000	2.084,50	0,00
11:58:04.849	2.084,50	24.424,40
11:57:34.849	2.084,35	17.105,26
11:57:04.849	2.084,57	53.411,09
11:56:34.850	2.084,79	23.324,38
11:56:04.849	2.085,25	7.971,25
11:55:34.850	2.085,26	42.210,18
11:55:04.850	2.085,34	62.885,20
11:54:34.849	2.084,66	4.957,92
11:54:04.849	2.084,42	33.798,43
11:53:34.849	2.084,98	10.662,75
11:53:04.850	2.085,16	30.828,93
11:52:34.849	2.084,44	32.589,82
11:52:04.849	2.084,36	48.478,11
11:51:34.850	2.084,20	41.106,72
11:51:04.849	2.084,39	1.169,65
11:50:34.850	2.084,34	28.883,70
11:50:04.849	2.084,42	158.594,80
11:49:34.849	2.084,09	50.392,35
11:49:04.849	2.083,76	30.467,43
11:48:34.849	2.084,06	9.960,34
11:48:04.849	2.084,02	12.613,05
11:47:34.849	2.084,34	50.103,24
11:47:04.849	2.084,10	13.002,64
11:46:34.849	2.084,26	14.216,54
11:46:04.849	2.084,19	50.821,61
11:45:34.851	2.083,36	4.492,65
11:45:04.850	2.083,25	25.648,10
11:44:34.849	2.083,31	32.903,01
11:44:21.000	2.083,38	0,00
11:44:04.849	2.083,38	25.489,71
11:43:34.849	2.083,32	26.523,16
11:43:04.849	2.083,21	35.228,96
11:42:34.849	2.083,54	9.519,52
11:42:04.849	2.083,54	6.243,12
11:41:34.849	2.083,16	19.738,44
11:41:04.849	2.082,39	51.177,29
11:40:34.849	2.082,59	38.012,99
11:40:04.849	2.082,80	6.685,61
11:39:34.849	2.082,83	924,02
11:39:04.849	2.082,89	2.744,22
11:38:34.849	2.082,95	12.340,24
11:38:04.849	2.083,08	86.794,28
11:37:34.849	2.082,80	45.084,91
11:37:04.849	2.082,01	14.921,91
11:36:34.849	2.082,19	11.125,56
11:36:04.849	2.082,02	16.975,87
11:35:34.849	2.082,48	97.233,53
11:35:04.849	2.082,55	5.034,06
11:34:34.849	2.082,55	4.206,66
11:34:04.849	2.082,35	34.953,16
11:33:34.849	2.081,87	26.579,94
11:33:04.849	2.081,73	30.089,72
11:32:34.849	2.082,00	9.805,76
11:32:04.849	2.082,02	29.790,29
11:31:34.849	2.082,44	17.846,97
11:31:04.849	2.082,70	18.306,41
11:30:37.000	2.082,59	0,00
11:30:34.850	2.082,59	27.761,87
11:30:04.852	2.082,64	17.061,38
11:29:34.849	2.082,69	30.201,94
11:29:04.849	2.082,72	12.845,20
11:28:34.849	2.082,21	62.618,57
11:28:04.850	2.082,24	82.690,07
11:27:34.850	2.081,70	15.572,51
11:27:04.849	2.082,41	80.577,59
11:26:34.850	2.083,01	6.144,09
11:26:04.850	2.082,83	57.141,95
11:25:34.849	2.082,93	4.724,04
11:25:04.850	2.083,19	37.939,58
11:24:34.849	2.083,54	26.534,28
11:24:04.849	2.083,99	91.898,89
11:23:34.849	2.084,43	19.910,68
11:23:04.850	2.084,27	51.203,63
11:22:34.850	2.084,27	74.147,87
11:22:04.849	2.083,40	35.519,20
11:21:34.850	2.084,49	21.356,77
11:21:04.849	2.085,22	21.478,81
11:20:34.849	2.085,40	44.799,66
11:20:04.849	2.085,07	44.841,61
11:19:34.849	2.085,07	39.519,71
11:19:04.850	2.083,78	50.353,32
11:18:34.835	2.083,94	105.208,70
11:18:04.835	2.082,14	43.225,76
11:17:34.844	2.082,27	11.089,58
11:17:04.837	2.082,91	71.912,81
11:16:53.000	2.083,05	0,00
11:16:34.836	2.083,05	9.210,00
11:16:04.837	2.083,19	20.657,59
11:15:34.835	2.083,05	6.587,18
11:15:04.835	2.083,56	55.961,98
11:14:34.835	2.084,12	47.156,93
11:14:04.836	2.085,16	16.731,94
11:13:34.835	2.085,04	39.236,82
11:13:04.835	2.085,46	32.037,14
11:12:34.838	2.085,71	45.624,37
11:12:04.836	2.085,93	57.440,71
11:11:34.836	2.086,32	30.393,87
11:11:04.835	2.086,14	84.013,36
11:10:34.835	2.086,95	35.441,44
11:10:04.835	2.086,09	13.827,83
11:09:34.836	2.085,97	30.661,18
11:09:04.835	2.085,93	15.138,04
11:08:34.836	2.085,93	30.715,24
11:08:04.835	2.085,57	30.758,07
11:07:34.836	2.085,28	7.456,90
11:07:04.835	2.085,34	26.319,45
11:06:34.835	2.083,71	58.403,81
11:06:04.835	2.083,86	44.075,43
11:05:34.836	2.083,48	24.023,19
11:05:04.834	2.083,46	21.334,60
11:04:34.835	2.083,76	24.045,40
11:04:04.833	2.083,68	5.145,32
11:03:34.833	2.083,68	5.499,92
11:03:09.000	2.083,60	0,00
11:03:04.832	2.083,60	32.011,38
11:02:34.832	2.083,95	15.169,55
11:02:04.833	2.084,09	20.771,59
11:01:34.833	2.084,04	2.043,09
11:01:04.833	2.084,04	21.060,03
11:00:34.833	2.083,98	7.710,62
11:00:04.833	2.083,82	21.668,80
10:59:34.834	2.084,16	35.084,80
10:59:04.836	2.083,85	78.104,70
10:58:34.832	2.083,40	24.764,32
10:58:04.832	2.083,93	104.018,75
10:57:34.832	2.083,05	55.677,37
10:57:04.832	2.083,00	34.055,19
10:56:34.832	2.083,00	56.146,29
10:56:04.832	2.082,26	11.959,20
10:55:34.832	2.081,98	29.385,05
10:55:04.832	2.082,10	62.017,18
10:54:34.832	2.081,19	59.108,96
10:54:04.832	2.081,26	60.401,01
10:53:34.832	2.081,12	56.317,45
10:53:04.832	2.084,74	73.254,33
10:52:34.827	2.084,05	42.424,26
10:52:04.828	2.084,48	16.162,00
10:51:34.827	2.084,42	40.515,48
10:51:04.827	2.084,18	38.311,02
10:50:34.827	2.084,19	7.651,51
10:50:04.827	2.084,08	19.628,04
10:49:34.827	2.084,17	7.375,15
10:49:25.000	2.084,14	0,00
10:49:04.827	2.084,14	8.605,64
10:48:34.825	2.082,25	15.179,28
10:48:04.825	2.082,20	6.644,40
10:47:34.825	2.081,85	13.479,38
10:47:04.825	2.082,14	25.398,69
10:46:34.825	2.081,73	4.635,10
10:46:04.823	2.082,07	27.197,03
10:45:34.823	2.082,62	33.192,97
10:45:04.823	2.082,18	21.988,79
10:44:34.823	2.082,24	3.953,34
10:44:04.823	2.082,00	1.429,40
10:43:34.823	2.082,11	34.704,01
10:43:04.823	2.081,80	18.977,33
10:42:34.823	2.081,28	14.080,15
10:42:04.823	2.079,86	24.280,96
10:41:34.823	2.080,17	38.279,32
10:41:04.823	2.079,42	23.895,75
10:40:34.823	2.079,61	36.241,12
10:40:04.823	2.079,63	8.093,45
10:39:34.823	2.079,57	45.351,38
10:39:04.823	2.079,88	26.497,50
10:38:34.823	2.079,57	24.196,95
10:38:04.823	2.078,90	6.353,49
10:37:34.823	2.078,62	64.546,06
10:37:04.823	2.078,31	59.762,41
10:36:34.823	2.078,51	50.693,30
10:36:04.823	2.078,20	71.631,32
10:35:41.000	2.079,40	0,00
10:35:34.823	2.079,40	46.677,58
10:35:04.827	2.079,99	44.796,09
10:34:34.823	2.077,36	19.285,98
10:34:04.823	2.077,12	46.606,81
10:33:34.823	2.077,08	5.315,54
10:33:04.823	2.077,54	27.705,86
10:32:34.823	2.077,76	823,68
10:32:04.823	2.078,15	11.647,70
10:31:34.823	2.078,37	3.075,45
10:31:04.823	2.077,69	2.047,12
10:30:34.823	2.076,37	158.747,05

Realtime ΓΔ	-8,07 -0,56% 1.431,84
Τζίρος	383.06 εκ
Τελ. Ενημ.	17:24
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5277.51	0.8028%
DAX	18497.94	0.0062%
SXXP	518.17	0.3233%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.08541
EUR/CHF	0.9796
USD/ZAR	18.8103
Όλες οι Ισοτιμίες

BTC/USD	67686.5
Χρυσός	2328.97

Αγορές

Premium Services

Χρηματιστήριο \

ΕΛΛΗΝΙΚΟΣ ΔΕΙΚΤ.MID&SMALL CAP

ΕΛΛΗΝΙΚΟΣ ΔΕΙΚΤ.MID&SMALL CAP

Αγορές

Real Time

Χρηματιστήριο \

ΕΛΛΗΝΙΚΟΣ ΔΕΙΚΤ.MID&SMALL CAP

ΕΛΛΗΝΙΚΟΣ ΔΕΙΚΤ.MID&SMALL CAP

TV