Χρηματιστήριο \

FTSE/ATHEX ΠΡΩΤΕΣ ΎΛΕΣ

FTSE_BM

Δείκτες: ΔΕΙΚΤΕΣ ΧΑ

FTSE_BM

FTSE/ATHEX ΠΡΩΤΕΣ ΎΛΕΣ

12855.8900

162.2200 1.2780%

15/06/2026 , 14:08 Πρ. Κλείσιμο 12693.6700

Χαμηλό Υψηλό

12.784,98 13.073,49

Χαμ. 52 εβδ. Υψ. 52 εβδ.

5.391,01 13.966,53

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume
14:16:08.256	12.849,49	193,60
14:15:38.256	12.849,49	0,00
14:15:08.256	12.849,49	37,56
14:14:38.256	12.844,66	9.680,00
14:14:08.256	12.851,06	4.845,00
14:13:38.256	12.851,06	193,80
14:13:08.255	12.844,66	0,00
14:12:38.256	12.844,66	0,00
14:12:08.255	12.844,66	909,92
14:11:38.255	12.844,66	0,00
14:11:08.255	12.844,66	522,72
14:10:38.255	12.844,66	0,00
14:10:08.255	12.844,66	1.652,58
14:09:38.255	12.860,72	11.749,57
14:09:08.255	12.855,89	3.197,24
14:08:38.255	12.855,89	116,28
14:08:08.255	12.855,89	566,76
14:07:38.255	12.854,43	37,56
14:07:08.254	12.854,43	5.785,44
14:06:38.255	12.854,43	0,00
14:06:08.254	12.854,43	0,00
14:05:38.254	12.854,43	0,00
14:05:08.254	12.854,43	38,76
14:04:38.256	12.848,03	319,25
14:04:08.254	12.848,03	4.646,56
14:03:51.000	12.859,26	0,00
14:03:38.254	12.859,26	0,00
14:03:08.254	12.859,26	9.394,08
14:02:38.254	12.854,43	2.230,13
14:02:08.254	12.849,60	0,00
14:01:38.254	12.849,60	38,76
14:01:08.254	12.843,20	0,00
14:00:38.254	12.843,20	0,00
14:00:08.253	12.843,20	0,00
13:59:38.253	12.843,20	0,00
13:59:08.253	12.843,20	469,00
13:58:38.253	12.843,20	145,39
13:58:08.253	12.843,20	19,36
13:57:38.253	12.843,20	3.097,60
13:57:08.253	12.843,20	2.753,03
13:56:38.253	12.852,86	232,36
13:56:08.253	12.852,86	929,28
13:55:38.253	12.852,86	271,04
13:55:08.253	12.859,26	17.789,76
13:54:38.253	12.861,97	4.786,86
13:54:08.252	12.855,57	4.856,12
13:53:38.252	12.855,82	0,00
13:53:08.252	12.855,82	0,00
13:52:38.252	12.855,82	0,00
13:52:08.252	12.855,82	2.143,20
13:51:38.252	12.855,82	12.531,76
13:51:08.252	12.841,34	478,80
13:50:38.252	12.841,34	1.166,57
13:50:08.252	12.841,34	334,01
13:49:38.252	12.842,80	2.342,50
13:49:08.252	12.837,97	0,00
13:48:38.252	12.837,97	51,48
13:48:08.251	12.837,97	0,00
13:47:44.000	12.837,97	0,00
13:47:38.251	12.837,97	96,80
13:47:08.252	12.837,97	0,00
13:46:38.251	12.837,97	6.221,10
13:46:08.251	12.837,97	4.212,00
13:45:38.251	12.837,97	2.223,00
13:45:08.251	12.842,80	0,00
13:44:38.251	12.842,80	774,40
13:44:08.251	12.855,60	3.991,62
13:43:38.251	12.860,42	0,00
13:43:08.251	12.860,42	0,00
13:42:38.251	12.860,42	0,00
13:42:08.250	12.860,42	1.452,00
13:41:38.251	12.858,96	0,00
13:41:08.250	12.858,96	18.242,49
13:40:38.251	12.843,46	942,88
13:40:08.250	12.843,46	0,00
13:39:38.250	12.843,46	0,00
13:39:08.250	12.843,46	1.064,63
13:38:38.250	12.843,46	0,00
13:38:08.250	12.843,46	0,00
13:37:38.250	12.843,46	8.334,13
13:37:08.250	12.848,29	0,00
13:36:38.249	12.848,29	0,00
13:36:08.249	12.848,29	0,00
13:35:38.250	12.848,29	0,65
13:35:08.249	12.848,54	2.183,18
13:34:38.249	12.848,54	2.493,05
13:34:08.249	12.848,54	261,20
13:33:38.249	12.848,25	0,00
13:33:08.249	12.848,25	0,00
13:32:38.249	12.848,25	0,00
13:32:08.249	12.848,25	0,00
13:31:38.249	12.848,25	0,00
13:31:37.000	12.848,25	0,00
13:31:08.249	12.848,25	0,00
13:30:38.248	12.848,25	2.469,57
13:30:08.249	12.848,25	0,00
13:29:38.249	12.848,25	5.488,46
13:29:08.249	12.848,25	196,00
13:28:38.248	12.848,00	0,00
13:28:08.248	12.848,00	0,00
13:27:38.248	12.848,00	2.319,33
13:27:08.248	12.843,17	0,00
13:26:38.248	12.843,17	0,00
13:26:08.248	12.843,17	2.396,59
13:25:38.248	12.843,17	0,00
13:25:08.248	12.843,17	2.443,49
13:24:38.248	12.848,00	2.347,50
13:24:08.248	12.852,83	940,00
13:23:38.248	12.843,17	3.476,31
13:23:08.247	12.852,83	0,00
13:22:38.248	12.852,83	9.150,90
13:22:08.247	12.852,83	0,00
13:21:38.247	12.852,83	3.351,10
13:21:08.247	12.843,17	0,00
13:20:38.247	12.843,17	0,00
13:20:08.247	12.843,17	0,00
13:19:38.247	12.843,17	158,40
13:19:08.247	12.842,31	0,00
13:18:38.247	12.842,31	9.276,59
13:18:08.255	12.863,19	0,00
13:17:38.247	12.863,19	26.229,00
13:17:08.247	12.858,36	22.691,60
13:16:38.247	12.858,36	49.330,94
13:16:08.247	12.858,36	4.700,00
13:15:38.246	12.858,36	4.700,00
13:15:30.000	12.848,70	0,00
13:15:08.246	12.848,70	0,00
13:14:38.246	12.848,70	12.151,26
13:14:08.246	12.842,31	0,00
13:13:38.246	12.842,31	15.488,00
13:13:08.246	12.842,31	10.829,21
13:12:38.246	12.832,65	53.858,40
13:12:08.246	12.827,82	81.331,36
13:11:38.246	12.827,82	18.617,08
13:11:08.246	12.834,22	0,00
13:10:38.246	12.834,22	16,25
13:10:08.246	12.834,22	91,00
13:09:38.245	12.834,22	364,00
13:09:08.245	12.834,22	130,00
13:08:38.247	12.834,22	7.374,36
13:08:08.245	12.796,08	0,00
13:07:38.245	12.796,08	3.274,00
13:07:08.245	12.796,08	77,29
13:06:38.246	12.796,08	419,65
13:06:08.245	12.796,08	162,44
13:05:38.245	12.796,34	341,83
13:05:08.245	12.796,59	963,00
13:04:38.245	12.796,59	0,00
13:04:08.245	12.796,59	5.292,71
13:03:38.245	12.849,46	0,00
13:03:08.244	12.849,46	0,00
13:02:38.244	12.849,46	0,00
13:02:08.244	12.849,46	2.633,15
13:01:38.244	12.850,92	2.642,15
13:01:08.244	12.852,38	0,00
13:00:38.244	12.852,38	2.414,00
13:00:08.244	12.852,38	717,57
12:59:38.244	12.862,04	0,00
12:59:23.000	12.862,04	0,00
12:59:08.244	12.862,04	0,00
12:58:38.244	12.862,04	0,00
12:58:08.244	12.862,04	0,00
12:57:38.244	12.862,04	9,40
12:57:08.243	12.862,04	0,00
12:56:38.243	12.862,04	2.820,00
12:56:08.244	12.862,04	0,00
12:55:38.243	12.862,04	0,00
12:55:08.243	12.862,04	5.936,10
12:54:38.243	12.871,69	2.355,00
12:54:08.243	12.862,04	0,00
12:53:38.243	12.862,04	0,00
12:53:08.243	12.862,04	0,00
12:52:38.242	12.862,04	2.359,40
12:52:08.243	12.857,21	0,00
12:51:38.243	12.857,21	968,96
12:51:08.242	12.863,61	0,00
12:50:38.243	12.863,61	5.633,26
12:50:08.243	12.853,95	0,00
12:49:38.242	12.853,95	238,94
12:49:08.242	12.853,95	10.266,78
12:48:38.242	12.799,51	0,00
12:48:08.242	12.799,51	5.618,57
12:47:38.242	12.813,99	5.115,14
12:47:08.242	12.826,79	2.345,00
12:46:38.242	12.826,79	9,38
12:46:08.242	12.821,96	660,59
12:45:38.242	12.821,96	0,00
12:45:08.241	12.821,96	16.266,47
12:44:38.242	12.831,61	4.819,57
12:44:08.241	12.826,79	0,00
12:43:38.241	12.826,79	0,00
12:43:15.000	12.826,79	0,00
12:43:08.241	12.826,79	5.420,56
12:42:38.241	12.817,13	0,00
12:42:08.241	12.817,13	0,00
12:41:38.241	12.817,13	4.756,72
12:41:08.241	12.812,30	0,00
12:40:38.241	12.812,30	1.629,70
12:40:08.241	12.809,59	0,00
12:39:38.241	12.809,59	0,00
12:39:08.241	12.809,59	0,00
12:38:38.241	12.809,59	0,00
12:38:08.240	12.809,59	0,00
12:37:38.240	12.809,59	0,00
12:37:08.240	12.809,59	0,00
12:36:38.241	12.809,59	4.095,30
12:36:08.240	12.809,59	1.251,75
12:35:38.240	12.820,82	0,00
12:35:08.240	12.820,82	585,00
12:34:38.240	12.821,11	7.020,00
12:34:08.240	12.816,28	1.594,18
12:33:38.240	12.811,45	0,00
12:33:08.240	12.811,45	8.648,09
12:32:38.240	12.814,16	751,87
12:32:08.240	12.814,16	934,00
12:31:38.239	12.814,16	4.665,50
12:31:08.240	12.809,33	2.099,25
12:30:38.239	12.809,33	579,60
12:30:08.240	12.809,33	1.352,40
12:29:38.239	12.802,94	1.866,00
12:29:08.239	12.802,94	0,00
12:28:38.239	12.802,94	0,00
12:28:08.239	12.802,94	10.861,15
12:27:38.239	12.798,11	1.389,60
12:27:08.239	12.798,11	32.673,20
12:27:08.000	12.798,11	0,00
12:26:38.239	12.817,30	0,00
12:26:08.238	12.817,30	0,00
12:25:38.238	12.817,30	316,20
12:25:08.238	12.822,13	1.483,47
12:24:38.238	12.822,13	3.372,34
12:24:08.240	12.822,13	4.450,35
12:23:38.238	12.838,19	571,20
12:23:08.238	12.838,72	795,44
12:22:38.238	12.843,55	0,00
12:22:08.238	12.843,55	468,00
12:21:38.238	12.843,55	51,48
12:21:08.238	12.843,55	0,00
12:20:38.238	12.843,55	3.401,28
12:20:08.238	12.837,15	0,00
12:19:38.238	12.837,15	2.194,40
12:19:08.238	12.843,55	1.170,00
12:18:38.238	12.838,72	0,00
12:18:08.238	12.838,72	0,00
12:17:38.238	12.838,72	6,65
12:17:08.237	12.838,72	1.666,68
12:16:38.237	12.838,72	25.306,05
12:16:08.237	12.830,22	8.575,77
12:15:38.237	12.830,22	14.601,45
12:15:08.237	12.825,40	0,00
12:14:38.237	12.825,40	2.848,86
12:14:08.237	12.825,40	42.796,24
12:13:38.237	12.854,91	86.992,00
12:13:08.237	12.829,32	3.868,00
12:12:38.237	12.829,32	990,40
12:12:08.236	12.829,32	1.704,00
12:11:38.236	12.829,32	46,80
12:11:08.236	12.828,27	0,00
12:11:01.000	12.828,27	0,00
12:10:38.237	12.828,27	0,00
12:10:08.236	12.828,27	0,00
12:09:38.236	12.828,27	0,00
12:09:08.236	12.828,27	0,00
12:08:38.236	12.828,27	0,00
12:08:08.236	12.828,27	0,00
12:07:38.235	12.828,27	0,00
12:07:08.236	12.828,27	3.085,08
12:06:38.235	12.828,27	5.317,88
12:06:08.235	12.828,27	0,00
12:05:38.236	12.828,27	0,00
12:05:08.235	12.828,27	0,00
12:04:38.235	12.828,27	0,00
12:04:08.235	12.828,27	0,00
12:03:38.235	12.828,27	1.353,80
12:03:08.235	12.828,27	0,00
12:02:38.235	12.828,27	473,94
12:02:08.235	12.828,27	787,63
12:01:38.235	12.850,72	18.510,11
12:01:08.235	12.874,74	0,00
12:00:38.235	12.874,74	0,00
12:00:08.235	12.874,74	0,00
11:59:38.235	12.874,74	0,00
11:59:08.234	12.874,74	2.150,50
11:58:38.234	12.860,26	2.130,00
11:58:08.234	12.862,97	2.682,72
11:57:38.234	12.862,97	0,00
11:57:08.234	12.862,97	5.163,28
11:56:38.234	12.862,97	43,54
11:56:08.234	12.851,74	2.701,43
11:55:38.234	12.856,57	2.330,00
11:55:08.234	12.846,91	1.846,70
11:54:54.000	12.859,71	0,00
11:54:38.234	12.859,71	116,76
11:54:08.234	12.853,31	0,00
11:53:38.234	12.853,31	0,00
11:53:08.234	12.853,31	465,00
11:52:38.233	12.853,31	0,00
11:52:08.234	12.853,31	4.642,21
11:51:38.233	12.877,45	0,00
11:51:08.233	12.877,45	11.572,84
11:50:38.233	12.883,85	1.383,80
11:50:08.233	12.883,85	9.359,35
11:49:38.233	12.879,02	0,00
11:49:08.233	12.879,02	4.144,21
11:48:38.233	12.879,02	0,00
11:48:08.233	12.879,02	182,13
11:47:38.233	12.883,85	4.850,14
11:47:08.232	12.872,62	2.316,32
11:46:38.233	12.877,45	0,00
11:46:08.232	12.877,45	0,00
11:45:38.232	12.877,45	0,00
11:45:08.232	12.877,45	0,00
11:44:38.232	12.877,45	1.263,60
11:44:08.232	12.883,85	4.199,17
11:43:38.232	12.859,71	0,00
11:43:08.232	12.859,71	0,00
11:42:38.233	12.859,71	9.185,12
11:42:08.232	12.859,71	7.449,32
11:41:38.232	12.874,19	0,00
11:41:08.232	12.874,19	0,00
11:40:38.231	12.874,19	0,00
11:40:08.232	12.874,19	0,00
11:39:38.231	12.874,19	19,46
11:39:08.231	12.867,80	544,32
11:38:46.000	12.867,80	0,00
11:38:38.231	12.867,80	116,64
11:38:08.231	12.861,40	1.942,00
11:37:38.231	12.867,80	420,00
11:37:08.231	12.868,33	0,00
11:36:38.231	12.868,33	24.404,78
11:36:08.231	12.868,33	2.449,44
11:35:38.231	12.874,73	1.476,30
11:35:08.231	12.874,73	2.564,30
11:34:38.231	12.874,73	6.064,63
11:34:08.232	12.908,53	1.693,02
11:33:38.230	12.908,53	12.568,12
11:33:08.230	12.908,53	0,00
11:32:38.230	12.908,53	2.350,00
11:32:08.230	12.923,01	0,00
11:31:38.230	12.923,01	1.060,44
11:31:08.230	12.928,85	3.882,40
11:30:38.230	12.937,96	6.021,50
11:30:08.230	12.936,94	6.663,00
11:29:38.231	12.936,94	0,00
11:29:08.230	12.936,94	605,00
11:28:38.230	12.936,94	1.222,47
11:28:08.229	12.936,68	286,00
11:27:38.230	12.933,97	4.146,46
11:27:08.230	12.927,57	1.838,85
11:26:38.229	12.927,57	318,39
11:26:08.229	12.927,57	5.106,85
11:25:38.229	12.927,57	1.200,61
11:25:08.229	12.956,54	24.124,04
11:24:38.229	12.956,54	3.871,92
11:24:08.229	12.956,54	9.285,55
11:23:38.229	12.962,40	5.189,26
11:23:08.229	12.960,83	91.731,22
11:22:39.000	12.957,95	0,00
11:22:38.229	12.957,95	2.459,16
11:22:08.229	12.963,32	0,00
11:21:38.228	12.963,32	4.285,66
11:21:08.229	12.987,34	2.067,14
11:20:38.228	12.990,05	0,00
11:20:08.228	12.990,05	253,24
11:19:38.228	12.990,05	4.770,00
11:19:08.229	12.990,05	2.909,54
11:18:38.229	12.990,05	4.770,00
11:18:08.228	12.990,05	572,00
11:17:38.228	12.988,70	1.321,29
11:17:08.228	12.998,35	560,01
11:16:38.228	12.996,21	26.280,57
11:16:08.228	12.996,74	9.154,00
11:15:38.228	13.001,57	0,00
11:15:08.227	13.001,57	7.785,20
11:14:38.227	13.016,06	0,00
11:14:08.227	13.016,06	33.916,16
11:13:38.227	13.019,02	572,00
11:13:08.227	13.019,02	7.051,00
11:12:38.227	13.019,02	0,00
11:12:08.227	13.019,02	7.420,50
11:11:38.228	13.019,02	7.621,94
11:11:08.226	13.021,73	5.747,31
11:10:38.227	13.023,09	0,00
11:10:08.226	13.023,09	3.896,00
11:09:38.227	13.023,09	1.211,50
11:09:08.227	13.023,62	611,00
11:08:38.226	13.025,23	25.651,90
11:08:08.226	13.015,58	4.375,75
11:07:38.226	13.022,36	2.800,89
11:07:08.226	13.030,49	0,00
11:06:38.226	13.030,49	18.499,98
11:06:32.000	13.049,80	0,00
11:06:08.226	13.049,80	1.953,60
11:05:38.226	13.049,80	25.054,58
11:05:08.226	13.046,54	4.350,00
11:04:38.225	13.040,14	2.400,00
11:04:08.226	13.035,32	0,00
11:03:38.226	13.035,32	0,00
11:03:08.226	13.035,32	7.800,58
11:02:38.226	13.035,32	700,07
11:02:08.225	13.030,49	0,00
11:01:38.225	13.030,49	905,31
11:01:08.225	13.030,49	1.267,80
11:00:38.225	13.022,36	8.660,32
11:00:08.225	13.035,15	320,46
10:59:38.225	13.041,55	9.527,25
10:59:08.225	13.057,61	1.956,00
10:58:38.225	13.057,61	0,00
10:58:08.225	13.057,61	136,92
10:57:38.225	13.051,21	2.038,50
10:57:08.224	13.050,95	4.800,00
10:56:38.224	13.050,95	39,08
10:56:08.224	13.057,35	7.190,46
10:55:38.224	13.042,87	7.315,34
10:55:08.224	13.036,47	2.882,00
10:54:38.224	13.043,25	4.078,13
10:54:08.224	13.049,45	0,00
10:53:38.224	13.049,45	0,00
10:53:08.224	13.049,45	430,35
10:52:38.224	13.047,01	1.656,52
10:52:08.224	13.043,87	1.505,56
10:51:38.224	13.045,44	1.494,36
10:51:08.223	13.040,61	1.904,60
10:50:38.223	13.045,44	39,08
10:50:24.000	13.045,44	0,00
10:50:08.223	13.045,44	2.299,20
10:49:38.223	13.055,09	0,00
10:49:08.223	13.055,09	670,85
10:48:38.223	13.062,50	196,00
10:48:08.223	13.063,66	4.815,15
10:47:38.223	13.063,66	5.922,22
10:47:08.223	13.072,39	2.904,42
10:46:38.223	13.069,68	6.562,40
10:46:08.223	13.069,68	1.502,96
10:45:38.223	13.069,43	1.281,80
10:45:08.223	13.073,49	15.715,20
10:44:38.223	13.073,49	17.942,40
10:44:08.222	13.073,49	9.208,57
10:43:38.222	13.051,03	601,50
10:43:08.222	13.066,59	17.782,38
10:42:38.222	13.061,99	14.832,91
10:42:08.222	13.061,41	0,00
10:41:38.222	13.061,41	4.832,25
10:41:08.222	13.061,41	27.292,80
10:40:38.222	13.061,41	0,00
10:40:08.222	13.061,41	291,85
10:39:38.222	13.061,41	4.119,21
10:39:08.222	13.060,26	6.954,91
10:38:38.222	13.035,67	0,00
10:38:08.221	13.035,67	53.303,76
10:37:38.222	13.011,53	12.386,93
10:37:08.221	13.011,53	3.733,55
10:36:38.221	13.001,88	31.115,08
10:36:08.221	12.997,05	1.954,76
10:35:38.221	12.992,22	951,00
10:35:08.221	12.992,22	9.866,00
10:34:38.221	12.992,22	4.011,60
10:34:17.000	12.992,22	0,00
10:34:08.221	12.992,22	4.888,00
10:33:38.220	13.031,60	0,00
10:33:08.220	13.031,60	2.147,35
10:32:38.221	13.012,28	18.717,14
10:32:08.221	13.025,20	3.515,85
10:31:38.220	12.994,89	5.738,99
10:31:08.220	12.961,10	5.354,13
10:30:38.220	12.951,44	63.317,73
10:30:08.221	12.784,98	0,00
10:29:38.220	12.784,98	57.223,20