Χρηματιστήριο \

FTSE/ATHEX ΒΙΟΜΗΧΑΝΙΕΣ

FTSE_IN

Δείκτες: ΔΕΙΚΤΕΣ ΧΑ

FTSE_IN

FTSE/ATHEX ΒΙΟΜΗΧΑΝΙΕΣ

6746.5200

84.2500 1.2646%

22/11/2024 , 17:25 Πρ. Κλείσιμο 6662.2700

Χαμηλό Υψηλό

6.665,96 6.765,93

Χαμ. 52 εβδ. Υψ. 52 εβδ.

0,00 0,00

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume
17:25:01.000	6.746,52	0,00
17:25:01.000	6.746,52	0,00
17:25:01.000	6.746,52	0,00
17:25:01.000	6.746,52	0,00
17:25:01.000	6.746,52	3.336,20
17:22:59.000	6.746,52	0,00
17:19:30.837	6.746,52	3.051,71
17:19:00.837	6.746,52	1.248,30
17:18:30.837	6.746,52	2.936,70
17:18:00.837	6.746,52	1.301,60
17:17:30.836	6.746,52	0,00
17:17:00.836	6.746,52	845,10
17:16:30.836	6.746,52	4.900,92
17:16:00.836	6.746,52	0,00
17:15:30.836	6.746,52	1.680,00
17:15:00.836	6.746,52	280,14
17:14:30.836	6.746,52	21.730,65
17:14:00.836	6.746,52	13.604,35
17:13:30.836	6.746,52	436,80
17:13:00.836	6.746,52	326,40
17:12:30.836	6.746,52	12.589,50
17:12:00.836	6.746,52	21.550,55
17:11:30.835	6.744,99	5.370,00
17:11:00.835	6.744,99	262,71
17:10:30.835	6.744,99	333.342,89
17:10:00.835	6.751,73	294.740,56
17:09:30.835	6.759,27	0,00
17:09:25.000	6.759,27	0,00
17:09:00.835	6.759,27	0,00
17:08:30.835	6.759,27	0,00
17:08:00.835	6.759,27	0,00
17:07:30.835	6.759,27	0,00
17:07:00.834	6.759,27	0,00
17:06:30.835	6.759,27	0,00
17:06:00.835	6.759,27	0,00
17:05:30.835	6.759,27	0,00
17:05:00.834	6.759,27	0,00
17:04:30.834	6.759,27	0,00
17:04:00.834	6.759,27	0,00
17:03:30.834	6.759,27	0,00
17:03:00.834	6.759,27	0,00
17:02:30.834	6.759,27	0,00
17:02:00.834	6.759,27	0,00
17:01:30.834	6.759,27	0,00
17:01:00.834	6.759,27	0,00
17:00:30.834	6.759,27	733,66
17:00:00.834	6.759,23	78.749,24
16:59:30.834	6.755,91	7.662,94
16:59:00.833	6.754,80	2.031,49
16:58:30.833	6.754,91	5.421,07
16:58:00.833	6.758,36	9.769,02
16:57:30.833	6.755,54	6.615,11
16:57:00.833	6.755,00	7.759,08
16:56:30.833	6.758,71	28.528,50
16:56:00.833	6.762,07	1.372,00
16:55:50.000	6.762,07	0,00
16:55:30.833	6.762,07	60.128,22
16:55:00.833	6.756,96	10.384,55
16:54:30.832	6.762,70	35.706,67
16:54:00.832	6.763,56	157.230,61
16:53:30.832	6.765,93	10.632,08
16:53:00.832	6.765,80	62.411,74
16:52:30.832	6.755,49	7.579,46
16:52:00.832	6.752,73	28.184,92
16:51:30.832	6.754,40	55.721,93
16:51:00.832	6.748,39	26.558,00
16:50:30.832	6.746,51	33.504,84
16:50:00.832	6.746,55	15.283,05
16:49:30.832	6.747,19	28.322,77
16:49:00.832	6.749,73	1.845,76
16:48:30.832	6.747,74	6.889,95
16:48:00.832	6.747,74	15.817,19
16:47:30.832	6.747,77	5.867,32
16:47:00.832	6.747,77	38.237,00
16:46:30.832	6.744,59	46.123,58
16:46:00.831	6.741,29	19.822,20
16:45:30.831	6.743,28	21.017,35
16:45:00.831	6.746,97	17.673,44
16:44:30.831	6.746,97	274.376,43
16:44:00.831	6.748,35	16.453,62
16:43:30.831	6.750,44	45.383,92
16:43:00.831	6.747,27	16.079,77
16:42:30.831	6.740,24	42.861,57
16:42:16.000	6.742,68	0,00
16:42:00.831	6.742,68	38.448,92
16:41:30.831	6.750,13	7.199,99
16:41:00.831	6.744,96	18.369,02
16:40:30.830	6.746,70	24.184,88
16:40:00.831	6.744,18	30.374,31
16:39:30.831	6.745,36	130.864,47
16:39:00.830	6.743,00	7.677,25
16:38:30.830	6.739,82	3.492,19
16:38:00.830	6.739,82	8.356,03
16:37:30.830	6.737,83	1.438,40
16:37:00.830	6.737,83	4.531,89
16:36:30.830	6.737,58	13.520,58
16:36:00.830	6.737,32	0,00
16:35:30.830	6.737,32	4.506,05
16:35:00.830	6.740,40	6.723,56
16:34:30.830	6.741,64	5.366,21
16:34:00.829	6.740,86	12.599,32
16:33:30.829	6.740,24	54.628,60
16:33:00.830	6.737,06	28.203,33
16:32:30.829	6.742,49	5.528,50
16:32:00.829	6.742,38	2.970,57
16:31:30.829	6.741,95	3.969,70
16:31:00.833	6.738,78	21.271,78
16:30:30.829	6.739,40	36.837,92
16:30:00.829	6.742,58	6.058,04
16:29:30.829	6.736,46	56.131,33
16:29:00.829	6.736,46	38.136,89
16:28:41.000	6.742,81	0,00
16:28:30.829	6.742,81	31.493,69
16:28:00.829	6.740,14	21.304,23
16:27:30.828	6.740,49	34.481,70
16:27:00.830	6.740,49	2.766,49
16:26:30.828	6.739,98	24.882,44
16:26:00.829	6.742,26	1.710,10
16:25:30.828	6.741,80	8.397,00
16:25:00.828	6.751,42	9.717,26
16:24:30.828	6.752,96	14.051,70
16:24:00.828	6.753,26	1.685,25
16:23:30.828	6.756,44	5.137,50
16:23:00.828	6.753,26	2.575,87
16:22:30.828	6.756,44	5.966,14
16:22:00.828	6.754,51	64.211,57
16:21:30.828	6.744,53	9.485,35
16:21:00.828	6.744,53	65,20
16:20:30.828	6.744,53	19.508,03
16:20:00.827	6.746,70	33.528,58
16:19:30.827	6.746,09	2.209,55
16:19:00.827	6.749,26	0,00
16:18:30.827	6.749,26	9.822,50
16:18:00.830	6.746,09	13.472,10
16:17:30.827	6.749,26	1.800,00
16:17:00.827	6.749,26	63.822,34
16:16:30.827	6.749,26	8.050,86
16:16:00.827	6.746,09	19.365,49
16:15:30.827	6.746,12	15.424,99
16:15:07.000	6.749,29	0,00
16:15:00.827	6.749,29	32.738,92
16:14:30.827	6.744,82	24.770,92
16:14:00.827	6.747,63	21.630,66
16:13:30.827	6.748,39	7.370,23
16:13:00.826	6.746,91	35.431,80
16:12:30.826	6.747,64	16.478,32
16:12:00.826	6.750,11	219,52
16:11:30.826	6.750,11	25.851,88
16:11:00.826	6.746,13	0,00
16:10:30.826	6.746,13	0,00
16:10:00.826	6.746,13	13.028,26
16:09:30.826	6.746,13	11.956,00
16:09:00.826	6.744,63	0,00
16:08:30.826	6.744,63	7.924,55
16:08:00.826	6.744,81	0,00
16:07:30.826	6.744,81	935,84
16:07:00.826	6.744,19	7.890,85
16:06:30.825	6.744,45	7.537,50
16:06:00.825	6.741,27	24.095,02
16:05:30.825	6.744,45	4.392,15
16:05:00.825	6.744,45	15.196,84
16:04:30.825	6.744,45	78.845,87
16:04:00.825	6.741,86	31.872,41
16:03:30.825	6.741,86	32.927,35
16:03:00.825	6.748,19	78.597,30
16:02:30.825	6.742,83	83.059,25
16:02:00.825	6.733,67	95.910,12
16:01:32.000	6.735,41	0,00
16:01:30.825	6.735,41	40.319,49
16:01:00.824	6.737,41	884,88
16:00:30.824	6.739,40	8.640,77
16:00:00.824	6.739,22	36.121,20
15:59:30.824	6.740,60	3.531,00
15:59:00.824	6.742,59	4,23
15:58:30.824	6.742,73	15.617,33
15:58:00.824	6.745,69	923,90
15:57:30.824	6.744,32	10.829,28
15:57:00.824	6.741,14	52.207,69
15:56:30.824	6.742,02	56.912,60
15:56:00.824	6.743,03	1.192,90
15:55:30.824	6.744,14	109.663,74
15:55:00.824	6.742,84	24.696,25
15:54:30.823	6.740,85	4.015,95
15:54:00.823	6.740,85	25.007,16
15:53:30.823	6.741,46	4.318,25
15:53:00.823	6.741,46	2.712,25
15:52:30.823	6.739,49	14.310,30
15:52:00.823	6.735,49	19.636,89
15:51:30.823	6.731,91	8.245,11
15:51:00.823	6.735,01	13.793,94
15:50:30.823	6.734,95	21.079,68
15:50:00.823	6.736,94	764,86
15:49:30.823	6.735,17	9.701,10
15:49:00.823	6.734,53	4.611,79
15:48:30.822	6.734,53	3.066,75
15:48:00.822	6.731,14	14.025,87
15:47:58.000	6.729,54	0,00
15:47:30.822	6.729,54	1.320,56
15:47:00.822	6.730,06	1.101,38
15:46:30.822	6.730,06	6.120,65
15:46:00.822	6.730,06	41,40
15:45:30.822	6.731,04	6.614,43
15:45:00.822	6.735,31	6.199,60
15:44:30.822	6.732,29	95,52
15:44:00.822	6.732,29	52,00
15:43:30.822	6.732,29	20.072,69
15:43:00.822	6.735,37	14.483,17
15:42:30.821	6.734,42	260,70
15:42:00.821	6.733,91	31.556,97
15:41:30.821	6.734,23	14.861,83
15:41:00.822	6.730,61	8.406,18
15:40:30.821	6.732,10	14.977,15
15:40:00.821	6.733,21	13.412,20
15:39:30.821	6.739,19	11.997,78
15:39:00.821	6.738,92	0,00
15:38:30.821	6.738,92	36.284,55
15:38:00.821	6.744,36	134.417,39
15:37:30.821	6.741,18	26.988,72
15:37:00.821	6.733,60	23.162,94
15:36:30.821	6.733,90	7.086,50
15:36:00.820	6.733,90	524,30
15:35:30.820	6.740,25	3.795,45
15:35:00.820	6.738,52	28.612,03
15:34:30.820	6.740,38	4.873,88
15:34:23.000	6.741,00	0,00
15:34:00.820	6.741,00	1.640,00
15:33:30.820	6.741,00	164,00
15:33:00.820	6.740,74	4.393,98
15:32:30.820	6.738,90	9.620,41
15:32:00.820	6.738,72	45.380,65
15:31:30.820	6.735,55	13.875,52
15:31:00.820	6.735,81	0,00
15:30:30.820	6.735,81	0,00
15:30:00.819	6.735,81	5.697,31
15:29:30.819	6.733,60	4.837,50
15:29:00.819	6.733,60	164,00
15:28:30.819	6.733,34	37,50
15:28:00.819	6.733,34	30.834,59
15:27:30.819	6.732,07	17.920,00
15:27:00.819	6.730,08	13.734,90
15:26:30.819	6.734,06	43.219,21
15:26:00.819	6.737,26	4.695,04
15:25:30.819	6.735,17	0,99
15:25:00.819	6.735,17	5.695,00
15:24:30.819	6.733,98	11.701,28
15:24:00.818	6.733,35	13.060,12
15:23:30.818	6.733,09	17.846,38
15:23:00.818	6.729,80	5.840,22
15:22:30.818	6.729,80	9.788,21
15:22:00.818	6.723,45	43.776,38
15:21:30.818	6.727,11	39.156,46
15:21:00.818	6.721,13	22.561,64
15:20:48.000	6.733,98	0,00
15:20:30.818	6.733,98	4.286,71
15:20:00.818	6.732,85	4.815,12
15:19:30.818	6.732,85	3.728,58
15:19:00.818	6.732,67	22.751,58
15:18:30.818	6.730,79	166.535,32
15:18:00.817	6.731,71	31.548,95
15:17:30.817	6.734,24	45.710,50
15:17:00.817	6.733,00	41,16
15:16:30.817	6.733,30	3.482,80
15:16:00.818	6.732,63	0,00
15:15:30.817	6.732,63	40.178,70
15:15:00.817	6.733,24	5.250,99
15:14:30.817	6.730,07	35.748,10
15:14:00.817	6.726,08	46.893,37
15:13:30.817	6.723,53	15.443,50
15:13:00.817	6.723,53	5.490,56
15:12:30.817	6.725,38	1.690,30
15:12:00.816	6.725,51	3.349,60
15:11:30.816	6.725,51	4.162,50
15:11:00.816	6.725,39	5.286,69
15:10:30.817	6.725,39	10.516,12
15:10:00.816	6.723,92	3.461,20
15:09:30.816	6.720,75	1.670,00
15:09:00.816	6.720,75	20.081,00
15:08:30.816	6.725,03	8.053,50
15:08:00.816	6.724,41	21.201,91
15:07:30.815	6.725,73	23.178,51
15:07:14.000	6.722,56	0,00
15:07:00.816	6.722,56	11.362,41
15:06:30.816	6.725,73	7.034,15
15:06:00.816	6.725,65	1.584,20
15:05:30.816	6.727,64	0,00
15:05:00.815	6.727,64	7.791,53
15:04:30.815	6.724,47	9.500,75
15:04:00.815	6.727,76	0,00
15:03:30.815	6.727,76	3.862,50
15:03:00.815	6.724,58	96.998,05
15:02:30.815	6.730,68	0,00
15:02:00.815	6.730,68	381,65
15:01:30.815	6.730,93	18.705,35
15:01:00.815	6.730,93	33.587,06
15:00:30.815	6.730,93	34.069,83
15:00:00.815	6.732,93	3.236,16
14:59:30.815	6.733,23	2.051,60
14:59:00.814	6.731,23	0,00
14:58:30.814	6.731,23	10.310,65
14:58:00.814	6.731,23	5.131,78
14:57:30.814	6.730,00	1.782,30
14:57:00.814	6.732,11	16.101,74
14:56:30.814	6.728,12	6.811,40
14:56:00.814	6.727,97	6.805,90
14:55:30.814	6.723,24	0,00
14:55:00.814	6.723,24	7.659,27
14:54:30.814	6.723,94	930,00
14:54:00.827	6.723,94	12.726,82
14:53:39.000	6.723,76	0,00
14:53:30.813	6.723,76	15.647,10
14:53:00.813	6.728,93	123.205,05
14:52:30.813	6.725,71	7.451,51
14:52:00.813	6.722,54	11.168,20
14:51:30.813	6.736,47	20.034,42
14:51:00.813	6.734,48	5.898,52
14:50:30.813	6.730,49	10.395,20
14:50:00.813	6.728,50	8.352,30
14:49:30.813	6.728,50	4.537,27
14:49:00.813	6.724,22	2.975,57
14:48:30.813	6.723,60	566,63
14:48:00.813	6.723,63	8.356,00
14:47:30.812	6.723,63	20.006,06
14:47:00.813	6.723,06	14.245,23
14:46:30.814	6.725,87	1.116,41
14:46:00.812	6.726,22	1.706,88
14:45:30.812	6.726,22	0,00
14:45:00.812	6.726,22	0,00
14:44:30.812	6.726,22	1.422,40
14:44:00.812	6.726,22	24,36
14:43:30.812	6.726,29	9.359,04
14:43:00.812	6.723,11	0,00
14:42:30.811	6.723,11	187,50
14:42:00.812	6.713,59	301,50
14:41:30.812	6.713,09	18.558,11
14:41:00.812	6.715,61	15,28
14:40:30.811	6.715,61	15,28
14:40:05.000	6.715,58	0,00
14:40:00.811	6.715,58	3.595,60
14:39:30.811	6.715,58	827,80
14:39:00.811	6.715,93	83,86
14:38:30.811	6.715,93	0,00
14:38:00.811	6.715,93	27.897,22
14:37:30.811	6.715,79	17.441,68
14:37:00.811	6.725,94	5.717,52
14:36:30.811	6.728,71	21.303,97
14:36:00.811	6.727,20	57.092,66
14:35:30.811	6.728,25	66.099,64
14:35:00.811	6.730,24	41.994,47
14:34:30.810	6.728,55	8.424,58
14:34:00.810	6.728,38	0,00
14:33:30.810	6.728,38	6.984,82
14:33:00.810	6.728,38	3.720,80
14:32:30.810	6.727,57	7.191,29
14:32:00.810	6.727,39	4.035,00
14:31:30.810	6.727,57	1.149,80
14:31:00.810	6.727,57	5.864,81
14:30:30.810	6.727,18	4.144,99
14:30:00.810	6.727,14	1.054,96
14:29:30.810	6.727,38	18.492,58
14:29:00.811	6.725,89	11.058,20
14:28:30.810	6.722,88	68.385,62
14:28:00.809	6.721,14	1,98
14:27:30.809	6.721,14	1,98
14:27:00.810	6.721,09	13.880,05
14:26:30.809	6.721,13	0,00
14:26:30.000	6.721,13	0,00
14:26:00.810	6.721,13	2.774,47
14:25:30.809	6.724,11	3,98
14:25:00.809	6.724,25	5.983,10
14:24:30.809	6.720,08	13.155,33
14:24:00.809	6.710,55	631,33
14:23:30.809	6.710,55	36.385,68
14:23:00.809	6.710,55	4.038,00
14:22:30.809	6.710,90	0,00
14:22:00.808	6.710,90	0,00
14:21:30.809	6.710,90	137,00
14:21:00.808	6.710,59	32.076,60
14:20:30.808	6.710,59	37.877,50
14:20:00.808	6.712,45	82.511,30
14:19:30.808	6.708,46	30.405,89
14:19:00.808	6.706,89	16.767,78
14:18:30.808	6.704,90	0,00
14:18:00.808	6.704,90	4.063,90
14:17:30.808	6.704,72	94.719,53
14:17:00.808	6.698,36	7.642,41
14:16:30.808	6.698,36	30.278,41
14:16:00.808	6.699,00	11.962,54
14:15:30.808	6.711,53	17.057,43
14:15:00.807	6.710,83	6.905,71
14:14:30.807	6.710,83	1.991,36
14:14:00.808	6.710,83	7.539,36
14:13:30.807	6.711,45	45,37
14:13:00.807	6.711,45	10.322,40
14:12:56.000	6.711,45	0,00
14:12:30.807	6.711,45	10.335,05
14:12:00.807	6.714,62	27.098,44
14:11:30.807	6.716,50	0,00
14:11:00.807	6.716,50	6.733,98
14:10:30.807	6.719,32	0,00
14:10:00.807	6.719,32	17,67
14:09:30.806	6.719,32	3.642,35
14:09:00.807	6.719,32	0,00
14:08:30.806	6.719,32	9.054,82
14:08:00.806	6.720,81	4.121,80
14:07:30.806	6.717,64	3.557,04
14:07:00.806	6.719,11	3.636,37
14:06:30.806	6.721,94	3.079,10
14:06:00.806	6.721,94	19.855,25
14:05:30.806	6.721,94	152,52
14:05:00.806	6.721,94	1.252,50
14:04:30.806	6.721,94	41.874,10
14:04:00.806	6.728,29	818,80
14:03:30.806	6.728,29	84.146,90
14:03:00.805	6.726,04	2.912,56
14:02:30.806	6.725,78	889,00
14:02:00.805	6.725,78	2.088,00
14:01:30.805	6.725,84	1.778,00
14:01:00.805	6.723,85	1,13
14:00:30.805	6.723,79	372,05
14:00:00.805	6.723,52	207.951,25
13:59:30.805	6.720,35	1.273,80
13:59:21.000	6.720,85	0,00
13:59:00.805	6.720,85	10.656,00
13:58:30.812	6.718,86	0,00
13:58:00.805	6.718,86	35.771,52
13:57:30.805	6.719,62	15.027,36
13:57:00.804	6.725,97	200,72
13:56:30.805	6.722,79	6.275,90
13:56:00.804	6.722,73	1.299,00
13:55:30.804	6.722,79	3.925,60
13:55:00.804	6.720,80	4.602,33
13:54:30.804	6.720,43	10.789,20
13:54:00.804	6.719,58	0,00
13:53:30.804	6.719,58	0,00
13:53:00.804	6.719,58	12.240,71
13:52:30.804	6.720,68	14.667,80
13:52:00.804	6.722,67	1.491,84
13:51:30.804	6.724,67	3.426,15
13:51:00.804	6.721,49	858,80
13:50:30.804	6.720,97	7.650,97
13:50:00.803	6.720,80	0,30
13:49:30.803	6.720,80	4.896,20
13:49:00.803	6.723,94	81,16
13:48:30.803	6.723,94	0,00
13:48:00.803	6.723,94	4.106,03
13:47:30.803	6.723,94	2.362,50
13:47:00.803	6.723,94	66,15
13:46:30.803	6.724,31	75,06
13:46:00.803	6.723,69	0,00
13:45:47.000	6.723,69	0,00
13:45:30.803	6.723,69	22.858,40
13:45:00.803	6.726,87	1.370,00
13:44:30.802	6.726,27	4.494,60
13:44:00.802	6.726,87	0,00
13:43:30.802	6.726,87	2.702,65
13:43:00.802	6.726,87	2.825,16
13:42:30.802	6.726,87	6.223,99
13:42:00.802	6.726,87	25.643,88
13:41:30.802	6.730,86	22.310,50
13:41:00.802	6.730,86	8.196,65
13:40:30.802	6.728,94	4.199,21
13:40:00.802	6.728,68	4.135,20
13:39:30.802	6.728,68	6.767,06
13:39:00.801	6.726,69	6.400,50
13:38:30.802	6.729,86	5.006,00
13:38:00.801	6.729,86	4.682,90
13:37:30.801	6.729,86	3.303,80
13:37:00.801	6.729,51	3.710,91
13:36:30.801	6.729,51	25.362,68
13:36:00.801	6.732,51	8.395,75
13:35:30.801	6.732,63	25.443,50
13:35:00.801	6.732,63	1.980,00
13:34:30.801	6.733,15	3.246,50
13:34:00.801	6.733,15	2.848,80
13:33:30.801	6.732,53	17.800,00
13:33:00.801	6.730,54	18.242,28
13:32:30.800	6.730,54	41.979,26
13:32:12.000	6.723,93	0,00
13:32:00.801	6.723,93	7.769,58
13:31:30.800	6.725,57	0,00
13:31:00.804	6.725,57	9.739,50
13:30:30.800	6.725,57	9.777,25
13:30:00.800	6.725,57	7.550,00
13:29:30.800	6.728,74	343.783,75
13:29:00.800	6.728,74	0,00
13:28:30.800	6.728,74	1.355,00
13:28:00.800	6.729,05	4.755,90
13:27:30.800	6.729,67	0,00
13:27:00.800	6.729,67	2.410,75
13:26:30.800	6.729,96	2.268,00
13:26:00.799	6.726,79	0,00
13:25:30.799	6.726,79	2.318,40
13:25:00.799	6.726,79	943,75
13:24:30.799	6.729,96	18.704,90
13:24:00.799	6.729,96	1.541,80
13:23:30.799	6.728,98	1.045,40
13:23:00.799	6.728,84	5.505,84
13:22:30.799	6.729,41	1,43
13:22:00.799	6.729,36	4.691,95
13:21:30.799	6.729,49	2.724,53
13:21:00.799	6.729,30	6.217,55
13:20:30.799	6.726,15	23.557,20
13:20:00.798	6.728,36	11.266,89
13:19:30.798	6.725,23	37.999,29
13:19:00.798	6.727,23	21.676,00
13:18:38.000	6.728,47	0,00
13:18:30.798	6.728,47	490,20
13:18:00.799	6.728,21	3.070,30
13:17:30.798	6.728,67	0,00
13:17:00.798	6.728,67	5.619,12
13:16:30.798	6.728,67	7.298,48
13:16:00.798	6.728,93	10.121,65
13:15:30.798	6.728,93	40.207,52
13:15:00.798	6.733,34	24.364,76
13:14:30.798	6.739,05	8.512,72
13:14:00.798	6.736,03	5.477,52
13:13:30.797	6.734,04	1.809,48
13:13:00.797	6.736,03	903,49
13:12:30.797	6.735,67	25.192,49
13:12:00.797	6.735,81	803,43
13:11:30.797	6.735,81	3.922,94
13:11:00.797	6.732,63	5.863,55
13:10:30.797	6.732,63	13.612,27
13:10:00.797	6.732,01	3.775,00
13:09:30.797	6.732,01	4.265,75
13:09:00.797	6.728,84	0,00
13:08:30.797	6.728,84	0,00
13:08:00.797	6.728,84	25.640,42
13:07:30.796	6.732,34	3.360,00
13:07:00.796	6.732,39	910,15
13:06:30.796	6.732,39	22.283,38
13:06:00.796	6.729,10	35.320,50
13:05:30.796	6.729,10	21.851,95
13:05:03.000	6.729,10	0,00
13:05:00.796	6.729,10	14.324,85
13:04:30.796	6.727,11	8.872,83
13:04:00.796	6.725,54	2.833,95
13:03:30.796	6.725,25	4.705,00
13:03:00.796	6.727,09	10.571,10
13:02:30.796	6.726,58	5,17
13:02:00.795	6.726,50	9.987,64
13:01:30.796	6.733,25	11.611,29
13:01:00.796	6.733,25	0,00
13:00:30.795	6.733,25	946,00
13:00:00.795	6.731,04	1.658,80
12:59:30.795	6.731,04	11.877,07
12:59:00.795	6.727,61	0,00
12:58:30.795	6.727,61	2.070,75
12:58:00.795	6.730,78	11.807,36
12:57:30.795	6.723,62	56.680,02
12:57:00.795	6.723,62	10.060,90
12:56:30.795	6.720,44	5.565,80
12:56:00.795	6.721,74	4.003,50
12:55:30.794	6.722,92	3.672,43
12:55:00.794	6.722,74	8.958,70
12:54:30.794	6.728,72	3.765,00
12:54:00.794	6.725,55	1.046,25
12:53:30.794	6.725,63	36.393,74
12:53:00.794	6.715,53	16.382,01
12:52:30.794	6.716,30	4.683,00
12:52:00.794	6.716,30	1.880,00
12:51:30.794	6.719,48	0,00
12:51:29.000	6.719,48	0,00
12:51:00.794	6.719,48	6,45
12:50:30.794	6.719,34	16.528,35
12:50:00.793	6.719,34	1.163,60
12:49:30.794	6.718,59	9.113,62
12:49:00.793	6.722,33	0,00
12:48:30.793	6.722,33	11.948,33
12:48:00.793	6.725,50	28.804,12
12:47:30.793	6.728,86	2.907,28
12:47:00.793	6.728,86	1.934,22
12:46:30.794	6.728,76	4.741,76
12:46:00.793	6.729,57	0,00
12:45:30.793	6.729,57	3.093,60
12:45:00.793	6.731,51	623,20
12:44:30.793	6.731,51	10.558,08
12:44:00.793	6.729,30	5,24
12:43:30.793	6.729,24	4.890,07
12:43:00.792	6.730,64	3.714,25
12:42:30.793	6.727,61	2.500,63
12:42:00.792	6.727,34	14.552,20
12:41:30.792	6.727,34	16.176,90
12:41:00.792	6.718,95	28.119,93
12:40:30.792	6.720,18	9.710,48
12:40:00.792	6.734,51	4.691,50
12:39:30.792	6.734,51	31.634,53
12:39:00.792	6.740,24	3.786,61
12:38:30.792	6.739,88	22.212,99
12:38:00.792	6.749,40	49.187,43
12:37:54.000	6.736,78	0,00
12:37:30.791	6.736,78	69.484,38
12:37:00.792	6.723,64	4.969,80
12:36:30.791	6.720,46	20.454,35
12:36:00.791	6.717,29	35.917,12
12:35:30.791	6.695,66	207,00
12:35:00.791	6.695,66	9.940,75
12:34:30.791	6.698,84	396.961,53
12:34:00.791	6.702,01	578,04
12:33:30.791	6.702,76	7.802,00
12:33:00.791	6.700,96	17.925,15
12:32:30.791	6.700,34	16.631,68
12:32:00.791	6.700,96	20.984,74
12:31:30.791	6.700,34	474,23
12:31:00.790	6.700,85	0,00
12:30:30.790	6.700,85	27.983,00
12:30:00.790	6.708,82	4.247,78
12:29:30.790	6.705,86	9.300,35
12:29:00.790	6.698,74	13.070,74
12:28:30.790	6.698,12	35.200,01
12:28:00.790	6.698,12	59.539,70
12:27:30.790	6.700,75	3.755,00
12:27:00.790	6.703,93	19.565,25
12:26:30.790	6.703,97	0,00
12:26:00.790	6.703,97	17,60
12:25:30.790	6.703,97	1.311,00
12:25:00.789	6.703,97	1.449,00
12:24:30.790	6.703,97	8.783,53
12:24:20.000	6.703,91	0,00
12:24:00.790	6.703,91	6.768,00
12:23:30.789	6.710,26	22.066,89
12:23:00.789	6.713,00	2.772,84
12:22:30.789	6.712,58	4.155,00
12:22:00.789	6.712,58	5.315,09
12:21:30.789	6.711,35	3.896,30
12:21:00.788	6.712,58	35.619,30
12:20:30.795	6.712,64	24.911,52
12:20:00.789	6.710,91	1.545,70
12:19:30.789	6.710,91	27.485,28
12:19:00.789	6.704,93	1.448,41
12:18:30.789	6.700,92	5.170,65
12:18:00.788	6.702,62	1.231,47
12:17:30.788	6.702,56	5.089,50
12:17:00.788	6.702,56	5.842,02
12:16:30.788	6.692,17	27.525,28
12:16:00.788	6.699,41	90.856,69
12:15:30.788	6.689,89	2.721,15
12:15:00.788	6.686,10	15,99
12:14:30.788	6.684,53	47.234,45
12:14:00.788	6.682,26	49.450,01
12:13:30.788	6.680,95	0,00
12:13:00.787	6.680,95	9.002,94
12:12:30.788	6.682,19	1.162,16
12:12:00.788	6.682,11	101.124,84
12:11:30.787	6.686,70	63.743,83
12:11:00.787	6.680,35	6.440,01
12:10:45.000	6.681,66	0,00
12:10:30.787	6.681,66	1.561,06
12:10:00.787	6.683,66	11.360,78
12:09:30.787	6.686,83	614,75
12:09:00.787	6.686,83	5.727,50
12:08:30.787	6.683,66	524,85
12:08:00.787	6.680,48	4.258,92
12:07:30.787	6.680,84	3.038,29
12:07:00.787	6.681,37	3.956,79
12:06:30.787	6.681,47	0,00
12:06:00.786	6.681,47	5.242,60
12:05:30.786	6.676,91	0,00
12:05:00.787	6.676,91	0,00
12:04:30.787	6.676,91	7.480,56
12:04:00.786	6.680,08	11.549,09
12:03:30.786	6.681,88	8.261,60
12:03:00.786	6.681,56	9.880,87
12:02:30.786	6.678,41	2.790,73
12:02:00.786	6.678,66	5.297,18
12:01:30.786	6.678,15	24.329,42
12:01:00.785	6.678,19	32.228,58
12:00:30.786	6.675,41	21.362,68
12:00:00.786	6.676,12	1.889,00
11:59:30.786	6.676,44	142,40
11:59:00.786	6.676,44	53,90
11:58:30.786	6.676,44	5.159,20
11:58:00.785	6.670,23	6.504,00
11:57:30.785	6.677,28	0,00
11:57:10.000	6.677,28	0,00
11:57:00.786	6.677,28	11.994,95
11:56:30.785	6.675,79	11.036,10
11:56:00.785	6.675,84	29.237,17
11:55:30.785	6.672,67	29.459,73
11:55:00.785	6.677,58	8.023,00
11:54:30.785	6.677,58	3.054,00
11:54:00.785	6.678,34	0,00
11:53:30.785	6.678,34	347,13
11:53:00.785	6.678,34	82.389,62
11:52:30.785	6.681,65	0,00
11:52:00.784	6.681,65	22.238,14
11:51:30.784	6.682,70	10.419,85
11:51:00.784	6.686,09	12.163,47
11:50:30.784	6.691,75	13.607,29
11:50:00.784	6.692,37	8.917,53
11:49:30.784	6.689,81	39,70
11:49:00.784	6.689,42	14.382,62
11:48:30.784	6.685,87	56.471,34
11:48:00.784	6.686,88	27.620,40
11:47:30.784	6.686,88	33.183,67
11:47:00.784	6.682,96	52.560,40
11:46:30.784	6.679,42	76.963,46
11:46:00.783	6.672,70	12.975,90
11:45:30.783	6.679,05	6.724,15
11:45:00.783	6.679,05	0,00
11:44:30.783	6.679,05	15.672,71
11:44:00.783	6.673,04	11.980,46
11:43:36.000	6.670,09	0,00
11:43:30.783	6.670,09	3.703,80
11:43:00.783	6.672,08	10.752,55
11:42:30.783	6.671,13	6.068,10
11:42:00.783	6.671,86	3.528,00
11:41:30.783	6.669,87	0,00
11:41:00.783	6.669,87	22.740,44
11:40:30.783	6.673,28	21.632,20
11:40:00.782	6.676,45	6.838,01
11:39:30.782	6.683,41	14.863,74
11:39:00.782	6.671,61	13.605,93
11:38:30.782	6.669,67	17.847,19
11:38:00.782	6.677,96	10.306,97
11:37:30.782	6.666,79	62.767,74
11:37:00.782	6.675,79	1.237,50
11:36:30.782	6.678,26	11.772,75
11:36:00.782	6.674,66	951,48
11:35:30.782	6.674,66	2.114,35
11:35:00.781	6.668,31	12.234,14
11:34:30.781	6.665,96	38.961,98
11:34:00.781	6.666,57	0,00
11:33:30.781	6.666,57	38.849,60
11:33:00.781	6.672,92	20.504,62
11:32:30.781	6.678,57	38.045,37
11:32:00.781	6.686,64	21.202,20
11:31:30.781	6.687,38	6.200,00
11:31:00.781	6.687,38	1.463,00
11:30:30.781	6.686,64	18.344,85
11:30:01.000	6.684,76	0,00
11:30:00.781	6.684,76	0,00
11:29:30.781	6.684,76	3.957,20
11:29:00.780	6.684,76	1.799,35
11:28:30.781	6.684,89	0,00
11:28:00.781	6.684,89	4.318,08
11:27:30.781	6.685,51	6.668,50
11:27:00.780	6.692,53	10.739,17
11:26:30.782	6.688,83	2.067,86
11:26:00.780	6.688,96	13.806,59
11:25:30.780	6.689,58	8.941,14
11:25:00.780	6.690,06	33,40
11:24:30.780	6.690,06	1.398,33
11:24:00.780	6.690,32	20.237,03
11:23:30.780	6.696,67	31.500,15
11:23:00.780	6.696,48	8.330,20
11:22:30.780	6.700,39	72,72
11:22:00.780	6.700,27	0,30
11:21:30.779	6.700,39	3.808,84
11:21:00.787	6.700,39	33,06
11:20:30.779	6.702,58	2.682,67
11:20:00.779	6.701,40	4.864,00
11:19:30.780	6.703,39	4.943,40
11:19:00.779	6.703,39	0,00
11:18:30.779	6.703,39	21.791,72
11:18:00.779	6.708,35	2.927,50
11:17:30.779	6.705,17	483,70
11:17:00.779	6.705,62	19.571,35
11:16:30.778	6.705,62	3.986,73
11:16:27.000	6.705,88	0,00
11:16:00.778	6.705,88	8.124,09
11:15:30.778	6.705,26	0,00
11:15:00.779	6.705,26	4.680,97
11:14:30.778	6.705,94	46.443,06
11:14:00.778	6.700,91	60.179,30
11:13:30.778	6.707,37	8.436,93
11:13:00.778	6.707,99	10.502,86
11:12:30.778	6.705,18	7.582,29
11:12:00.778	6.707,73	7.912,50
11:11:30.778	6.710,91	6.561,68
11:11:00.778	6.716,85	13.459,04
11:10:30.778	6.717,72	22.204,15
11:10:00.777	6.720,20	10.579,45
11:09:30.778	6.716,41	5.575,40
11:09:00.777	6.718,70	9.790,40
11:08:30.779	6.714,20	0,00
11:08:00.777	6.714,20	164,80
11:07:30.777	6.714,20	21.641,70
11:07:00.777	6.711,73	20.089,41
11:06:30.777	6.706,75	5.174,34
11:06:00.777	6.720,01	27.769,95
11:05:30.777	6.729,32	2.655,00
11:05:00.777	6.729,32	66,40
11:04:30.777	6.728,88	33.423,28
11:04:00.777	6.736,76	11.657,06
11:03:30.776	6.736,93	0,00
11:03:00.777	6.736,93	3.402,00
11:02:52.000	6.733,76	0,00
11:02:30.776	6.733,76	27.337,73
11:02:00.777	6.732,03	2.415,73
11:01:30.776	6.729,76	30.144,53
11:01:00.776	6.727,21	51.109,58
11:00:30.776	6.706,92	12.955,59
11:00:00.776	6.713,87	18.635,66
10:59:30.776	6.718,50	8.383,87
10:59:00.776	6.717,66	641,87
10:58:30.776	6.717,92	1.011,60
10:58:00.776	6.717,97	41.232,36
10:57:30.776	6.719,25	64.694,45
10:57:00.776	6.726,30	15.870,14
10:56:30.775	6.721,13	7.950,19
10:56:00.775	6.725,69	9.973,00
10:55:30.775	6.726,57	0,00
10:55:00.775	6.726,57	993,97
10:54:30.775	6.727,09	17.099,01
10:54:00.775	6.725,33	11.793,32
10:53:30.775	6.722,52	2.982,10
10:53:00.775	6.722,51	6.897,66
10:52:30.775	6.722,90	0,00
10:52:00.774	6.722,90	1.902,00
10:51:30.774	6.722,90	23.000,79
10:51:00.774	6.719,76	17.117,65
10:50:30.774	6.722,58	5.489,20
10:50:00.774	6.722,44	3.612,21
10:49:30.774	6.721,37	13.612,66
10:49:18.000	6.718,71	0,00
10:49:00.774	6.718,71	3.288,68
10:48:30.779	6.717,84	10.581,50
10:48:00.774	6.717,19	5.276,50
10:47:30.774	6.720,11	26.501,10
10:47:00.774	6.730,34	10.810,48
10:46:30.774	6.734,54	50.052,65
10:46:00.774	6.731,01	48.012,63
10:45:30.773	6.722,63	73.669,34
10:45:00.773	6.725,81	36.966,50
10:44:30.773	6.722,43	33.497,31
10:44:00.773	6.740,57	46.398,98
10:43:30.773	6.739,80	192.251,29
10:43:00.773	6.723,26	1.565,36
10:42:30.773	6.728,43	614,70
10:42:00.773	6.730,48	11.950,14
10:41:30.773	6.726,41	61.682,95
10:41:00.773	6.726,24	20.932,82
10:40:30.773	6.725,00	32.588,30
10:40:00.772	6.717,93	44.940,15
10:39:30.773	6.724,35	2.667,68
10:39:00.773	6.731,96	58.033,38
10:38:30.772	6.718,05	70.441,88
10:38:00.772	6.705,67	26.315,51
10:37:30.772	6.705,88	33.895,56
10:37:00.773	6.706,23	16.097,55
10:36:30.772	6.708,65	7.312,00
10:36:00.772	6.711,83	8.156,42
10:35:43.000	6.709,96	0,00
10:35:30.772	6.709,96	25.775,85
10:35:00.772	6.716,78	25.614,98
10:34:30.772	6.713,41	11.852,55
10:34:00.772	6.688,01	26,25
10:33:30.772	6.687,88	20.721,73
10:33:00.772	6.700,34	86.718,55
10:32:30.772	6.704,41	24.184,84
10:32:00.771	6.696,74	31.136,55
10:31:30.771	6.699,91	1.709,20
10:31:00.771	6.705,45	5.447,55
10:30:30.771	6.701,84	5.130,33
10:30:00.771	6.686,48	61.818,22

Realtime ΓΔ	3,95 0,28% 1.401,58
Τζίρος	97.06 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5969.34	0.3468%
DAX	19322.59	0.9214%
SXXP	508.47	1.18%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.0425
EUR/CHF	0.9324
USD/ZAR	18.2173
Όλες οι Ισοτιμίες

BTC/USD	98561.5
Χρυσός	2716.15

Αγορές

Premium Services

Χρηματιστήριο \

FTSE/ATHEX ΒΙΟΜΗΧΑΝΙΕΣ

FTSE/ATHEX ΒΙΟΜΗΧΑΝΙΕΣ

Αγορές

Real Time

Χρηματιστήριο \

FTSE/ATHEX ΒΙΟΜΗΧΑΝΙΕΣ

FTSE/ATHEX ΒΙΟΜΗΧΑΝΙΕΣ

TV