ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε
1.95
-5.57% (-0.115)
Κλάδος : Λιανικό & Χονδρικό Εμπόριο Τροφίμων
Σύμβολο : ΕΛΧΑ / ELHA
Τελευταία Ενημέρωση 04/04/2025 05:15:12
Συν.Όγκος
390,539
390,539
Τζίρος
766,326
766,326
Πράξεις
946
946
Υψηλό ημέρας
2.08
2.08
Χαμηλό ημέρας
1.894
1.894
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
2.08
2.08
Προηγ. κλείσιμο
2.065
2.065
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
1.95 x 3782
1.95 x 3782
Υψηλό Εβδομάδας
2.17
2.17
Χαμηλό Εβδομάδας
1.894
1.894
Υψηλό Μήνα
2.265
2.265
Χαμηλό Μήνα
1.894
1.894
Υψηλό Έτους
2.265
2.265
Χαμηλό Έτους
1.62
1.62
Πράξεις
Ώρα
Τιμή
Όγκος
17:15:12
1.95
300
17:10:16
1.95
247
17:10:16
1.95
853
17:10:16
1.95
230
17:10:16
1.95
549
17:10:16
1.95
100
17:10:16
1.95
268
17:10:16
1.95
300
17:10:16
1.95
241
17:10:16
1.95
239
17:10:16
1.95
10
17:00:07
1.95
400
16:59:21
1.94
500
16:58:10
1.946
29
16:58:10
1.94
471
16:57:06
1.95
96
16:57:05
1.94
50
16:57:05
1.94
143
16:57:05
1.936
487
16:56:24
1.942
47
16:54:51
1.946
1000
16:54:51
1.948
45
16:54:51
1.948
500
16:54:51
1.95
1000
16:54:51
1.95
3955
16:53:50
1.948
1
16:53:11
1.94
101
16:53:11
1.94
500
16:53:11
1.938
38
16:53:11
1.934
361
16:53:02
1.94
159
16:52:17
1.938
341
16:52:17
1.938
500
16:52:17
1.94
1000
16:52:17
1.94
141
16:52:03
1.934
999
16:52:03
1.936
2000
16:52:03
1.936
19
16:51:03
1.934
1
16:50:21
1.934
15
16:50:04
1.934
985
16:50:00
1.932
1000
16:47:40
1.93
566
16:47:40
1.93
278
16:47:39
1.93
156
16:44:56
1.936
1
16:44:46
1.936
500
16:44:46
1.936
99
16:43:10
1.936
500
16:42:00
1.936
900
16:41:36
1.934
144
16:41:36
1.93
2191
16:41:36
1.93
1791
16:41:36
1.93
30
16:41:36
1.93
1
16:41:36
1.93
2844
16:38:11
1.936
1000
16:33:35
1.94
1
16:33:35
1.94
999
16:32:22
1.938
491
16:32:22
1.938
613
16:32:22
1.938
396
16:31:49
1.93
500
16:29:18
1.936
387
16:29:18
1.932
390
16:29:18
1.932
100
16:29:18
1.932
200
16:29:18
1.932
473
16:29:18
1.932
450
16:28:57
1.94
29
16:28:56
1.94
470
16:23:00
1.946
30
16:20:39
1.946
145
16:20:38
1.946
500
16:20:38
1.946
513
16:20:38
1.946
525
16:20:38
1.946
517
16:19:16
1.938
56
16:19:16
1.938
30
16:19:16
1.938
8
16:19:16
1.938
3
16:19:15
1.938
46
16:17:15
1.934
141
16:14:42
1.942
500
16:14:42
1.94
19
16:14:42
1.94
191
16:14:42
1.94
250
16:12:58
1.948
3
16:10:06
1.946
535
16:10:01
1.946
556
16:10:01
1.946
800
16:10:01
1.946
644
16:09:30
1.944
50
16:09:30
1.944
143
16:09:30
1.946
442
16:09:14
1.944
1
16:08:02
1.944
1
16:07:54
1.944
3
16:07:27
1.944
1
16:07:09
1.944
1
16:06:58
1.944
4
16:06:56
1.944
14
16:06:30
1.944
69
16:02:59
1.94
1033
16:02:59
1.94
15
16:02:59
1.94
202
16:01:30
1.944
200
16:01:30
1.944
50
16:01:12
1.944
250
16:00:40
1.94
12
16:00:40
1.942
1090
16:00:40
1.942
41
16:00:40
1.942
1369
16:00:39
1.94
999
16:00:39
1.94
1
16:00:39
1.94
179
15:59:42
1.94
1000
15:59:29
1.936
750
15:59:29
1.936
238
15:59:29
1.936
238
15:55:07
1.932
500
15:50:53
1.932
110
15:49:19
1.932
1
15:49:18
1.932
141
15:49:18
1.932
1
15:49:12
1.932
1000
15:49:12
1.932
812
15:49:12
1.932
188
15:47:26
1.93
1000
15:44:00
1.93
827
15:44:00
1.93
238
15:44:00
1.93
237
15:44:00
1.93
15
15:43:16
1.93
9
15:43:16
1.93
50
15:43:16
1.93
1
15:43:07
1.93
267
15:42:59
1.924
1
15:42:59
1.924
372
15:42:54
1.93
596
15:41:40
1.926
29
15:41:40
1.926
344
15:41:40
1.93
127
15:41:37
1.928
271
15:41:37
1.926
1000
15:39:47
1.93
1000
15:39:44
1.93
1
15:39:44
1.928
117
15:39:44
1.928
415
15:39:44
1.928
314
15:39:23
1.93
478
15:39:23
1.93
222
15:39:23
1.93
245
15:39:23
1.93
4
15:33:35
1.932
450
15:33:35
1.932
191
15:33:09
1.932
50
15:32:45
1.93
1000
15:30:37
1.928
882
15:30:37
1.928
116
15:30:37
1.928
1
15:30:33
1.928
1000
15:30:33
1.928
1000
15:30:30
1.93
57
15:30:30
1.93
939
15:30:30
1.93
1000
15:30:29
1.928
1300
15:30:28
1.928
882
15:30:28
1.928
700
15:30:27
1.926
3
15:30:26
1.926
508
15:30:26
1.926
326
15:29:16
1.926
140
15:29:16
1.926
162
15:29:04
1.926
2
15:29:03
1.926
96
15:29:03
1.926
46
15:24:07
1.928
191
15:24:07
1.928
191
15:24:07
1.928
118
15:20:55
1.928
38
15:20:45
1.928
100
15:20:39
1.926
189
15:20:39
1.926
2
15:20:35
1.926
1
15:20:35
1.926
189
15:20:35
1.926
1
15:20:35
1.926
1
15:19:57
1.926
990
15:19:57
1.926
9
15:19:56
1.926
1000
15:19:36
1.922
1
15:18:18
1.926
95
15:16:55
1.93
4
15:16:07
1.928
1
15:16:07
1.928
28
15:16:07
1.928
1
15:16:05
1.928
1
15:16:04
1.928
189
15:15:32
1.932
53
15:14:25
1.93
584
15:14:25
1.932
416
15:12:54
1.924
19
15:12:54
1.924
1
15:12:37
1.93
48
15:12:31
1.928
191
15:12:31
1.928
191
15:12:31
1.93
250
15:12:31
1.93
368
15:10:56
1.922
238
15:10:22
1.926
191
15:10:22
1.92
100
15:10:22
1.92
500
15:10:22
1.92
209
15:08:02
1.922
150
15:08:02
1.922
40
15:08:02
1.922
1
15:07:07
1.922
100
15:06:55
1.932
40
15:06:11
1.932
854
15:06:00
1.932
50
15:05:41
1.934
200
15:05:12
1.932
96
15:04:52
1.934
353
15:04:39
1.934
200
15:04:38
1.934
250
15:04:38
1.934
529
15:04:36
1.932
477
15:04:17
1.932
1
15:04:17
1.932
999
15:04:17
1.932
191
15:03:46
1.93
150
15:02:26
1.928
191
15:02:26
1.93
1374
15:02:26
1.93
2000
15:02:26
1.93
238
15:02:26
1.93
238
15:02:21
1.926
41
15:02:21
1.926
247
15:02:21
1.926
3
15:01:19
1.926
150
15:00:54
1.922
191
14:58:43
1.92
191
14:57:35
1.92
96
14:57:35
1.912
707
14:57:35
1.912
250
14:57:35
1.91
447
14:57:24
1.924
19
14:57:24
1.924
1
14:56:01
1.92
200
14:56:01
1.914
7
14:56:01
1.912
793
14:55:25
1.922
500
14:54:45
1.922
48
14:54:44
1.922
1
14:54:44
1.922
95
14:54:44
1.922
31
14:54:44
1.922
98
14:54:44
1.922
75
14:54:44
1.922
96
14:54:44
1.922
56
14:54:44
1.922
50
14:54:44
1.922
32
14:54:38
1.922
97
14:54:38
1.922
15
14:54:38
1.922
43
14:54:38
1.922
42
14:54:38
1.922
5
14:54:38
1.922
41
14:54:38
1.922
3
14:54:37
1.92
694
14:54:37
1.92
2500
14:54:37
1.922
500
14:54:37
1.922
239
14:54:37
1.922
239
14:51:18
1.92
20
14:50:06
1.918
653
14:50:06
1.918
16
14:50:06
1.918
1
14:49:33
1.914
66
14:49:33
1.914
239
14:49:33
1.914
500
14:49:33
1.918
1100
14:49:33
1.918
239
14:49:33
1.918
2500
14:49:33
1.92
356
14:49:25
1.91
478
14:48:48
1.91
440
14:48:26
1.914
125
14:40:37
1.91
900
14:40:37
1.91
227
14:40:37
1.91
11
14:40:37
1.91
1
14:40:21
1.91
100
14:39:51
1.904
275
14:39:50
1.902
431
14:39:50
1.902
380
14:39:30
1.902
200
14:38:52
1.904
7
14:38:51
1.902
2
14:38:51
1.902
493
14:38:51
1.9
5
14:38:40
1.904
493
14:38:37
1.908
250
14:35:08
1.9
1030
14:35:01
1.9
100
14:34:55
1.91
9700
14:34:55
1.902
1000
14:34:55
1.902
250
14:34:55
1.9
1600
14:34:55
1.9
50
14:34:55
1.9
200
14:34:55
1.9
5000
14:34:55
1.9
1580
14:34:55
1.9
440
14:34:55
1.894
200
14:34:09
1.91
300
14:33:56
1.91
1000
14:33:00
1.91
1000
14:33:00
1.91
1000
14:31:57
1.92
600
14:30:54
1.92
330
14:30:43
1.92
239
14:30:11
1.92
1
14:30:11
1.92
333
14:30:11
1.92
98
14:29:21
1.92
169
14:29:21
1.92
1000
14:29:21
1.92
239
14:29:21
1.92
190
14:29:21
1.92
1
14:27:11
1.92
309
14:26:28
1.92
809
14:26:28
1.92
1000
14:26:28
1.92
191
14:25:40
1.92
191
14:25:18
1.928
2500
14:24:49
1.928
500
14:24:08
1.93
500
14:23:53
1.93
1000
14:22:45
1.93
126
14:22:45
1.93
1500
14:22:03
1.932
292
14:22:03
1.932
3
14:22:03
1.93
916
14:22:03
1.93
1000
14:22:03
1.93
500
14:22:03
1.93
1000
14:22:03
1.93
500
14:22:03
1.93
75
14:22:03
1.93
113
14:22:03
1.93
261
14:22:02
1.932
625
14:22:02
1.932
375
14:22:02
1.932
205
14:21:58
1.934
1
14:21:48
1.934
700
14:21:48
1.934
544
14:21:48
1.934
5
14:21:32
1.934
2263
14:21:31
1.936
250
14:20:41
1.938
499
14:20:41
1.94
1
14:19:31
1.94
9
14:19:31
1.94
1
14:19:13
1.94
1747
14:19:13
1.94
2275
14:19:13
1.94
750
14:19:13
1.94
29
14:18:52
1.94
500
14:18:50
1.94
1800
14:18:06
1.94
2000
14:17:34
1.942
60
14:15:39
1.942
191
14:15:39
1.944
250
14:15:39
1.944
239
14:15:39
1.944
239
14:15:39
1.944
81
14:15:10
1.94
239
14:14:20
1.94
250
14:12:23
1.94
703
14:12:23
1.94
486
14:10:38
1.936
2640
14:10:38
1.936
239
14:10:38
1.936
239
14:10:38
1.936
239
14:10:38
1.936
239
14:10:38
1.936
239
14:10:38
1.938
867
14:10:38
1.94
1
14:10:38
1.94
297
14:08:46
1.936
500
14:08:31
1.936
200
14:08:02
1.936
10
14:07:41
1.936
100
14:07:27
1.936
250
14:07:27
1.936
300
14:04:24
1.938
1000
14:04:15
1.938
99
14:04:15
1.938
34
14:04:14
1.938
499
14:04:14
1.938
500
14:04:14
1.938
1
14:04:13
1.938
2
14:04:13
1.938
1
14:04:06
1.938
1
14:04:06
1.938
247
14:04:02
1.938
346
14:04:02
1.938
3
14:04:00
1.938
500
14:04:00
1.938
500
14:04:00
1.938
100
14:04:00
1.938
100
14:04:00
1.938
100
14:03:49
1.938
2300
14:03:49
1.938
650
14:03:48
1.936
300
14:03:48
1.936
250
14:03:44
1.938
134
14:03:08
1.94
52
14:03:07
1.94
4647
14:03:07
1.94
200
14:03:07
1.94
100
14:01:33
1.944
900
14:01:33
1.944
1000
14:01:33
1.946
100
14:00:30
1.94
603
13:57:41
1.94
500
13:56:50
1.944
100
13:56:38
1.94
1000
13:54:30
1.946
2
13:54:17
1.942
395
13:54:17
1.942
3
13:54:17
1.942
1
13:54:10
1.942
1
13:54:05
1.94
1000
13:53:51
1.94
2000
13:53:36
1.942
73
13:53:35
1.942
233
13:53:35
1.942
31
13:53:35
1.942
59
13:53:35
1.942
10
13:53:35
1.942
71
13:53:24
1.94
250
13:50:34
1.936
100
13:50:34
1.936
99
13:50:34
1.936
1
13:50:09
1.936
163
13:50:09
1.934
250
13:50:09
1.934
100
13:50:09
1.934
487
13:49:31
1.936
50
13:49:31
1.936
19
13:49:31
1.936
50
13:49:31
1.936
9
13:49:31
1.936
172
13:46:24
1.942
47
13:46:24
1.942
1
13:42:43
1.95
812
13:42:43
1.95
188
13:40:13
1.95
3
13:40:13
1.95
188
13:39:26
1.95
150
13:36:21
1.94
260
13:34:58
1.95
19
13:34:06
1.948
1
13:34:06
1.94
400
13:34:06
1.94
99
13:33:53
1.95
19
13:31:31
1.948
8
13:31:12
1.956
557
13:31:12
1.956
239
13:31:12
1.956
239
13:31:12
1.956
239
13:31:12
1.956
1131
13:31:12
1.956
94
13:31:12
1.956
1
13:30:21
1.956
1
13:30:09
1.954
9
13:30:09
1.954
1
13:29:32
1.96
96
13:28:18
1.95
734
13:28:18
1.95
239
13:28:17
1.95
65
13:28:10
1.95
2000
13:27:55
1.95
2
13:27:49
1.948
991
13:27:37
1.948
9
13:27:32
1.946
2
13:27:18
1.938
624
13:27:18
1.938
326
13:27:18
1.938
239
13:26:26
1.938
50
13:26:10
1.938
80
13:25:53
1.938
50
13:25:44
1.938
100
13:24:59
1.938
50
13:24:46
1.936
189
13:24:46
1.936
1
13:24:11
1.93
700
13:24:07
1.936
116
13:24:07
1.934
500
13:24:07
1.93
384
13:23:57
1.94
100
13:23:45
1.942
200
13:23:34
1.95
899
13:23:34
1.95
300
13:23:34
1.95
500
13:23:34
1.95
500
13:23:34
1.946
99
13:23:34
1.946
1
13:23:00
1.96
1
13:23:00
1.95
1
13:22:54
1.96
602
13:22:54
1.96
700
13:22:54
1.96
481
13:22:54
1.96
18
13:22:53
1.96
1000
13:22:53
1.96
3500
13:22:53
1.96
398
13:22:50
1.96
2000
13:22:50
1.96
500
13:22:40
1.962
700
13:22:40
1.962
400
13:22:40
1.962
400
13:22:40
1.962
600
13:22:21
1.964
47
13:22:21
1.964
1
13:21:06
1.964
471
13:21:06
1.964
200
13:21:06
1.964
7
13:21:06
1.964
322
13:20:33
1.976
453
13:19:07
1.968
1
13:19:07
1.966
170
13:19:07
1.964
500
13:19:07
1.964
529
13:18:50
1.968
18
13:18:50
1.968
1
13:18:48
1.968
30
13:16:43
1.976
123
13:16:43
1.976
1
13:16:43
1.976
1
13:16:37
1.97
1000
13:13:12
1.976
115
13:12:49
1.97
500
13:12:33
1.978
191
13:12:31
1.97
150
13:12:30
1.97
239
13:12:18
1.97
124
13:12:09
1.97
239
13:11:33
1.97
475
13:11:33
1.97
1000
13:11:33
1.97
100
13:08:22
1.97
525
13:07:59
1.97
96
13:07:48
1.97
520
13:06:04
1.97
480
13:05:48
1.97
20
13:05:25
1.97
300
13:05:22
1.97
450
13:05:22
1.97
750
13:05:04
1.97
150
13:05:04
1.97
200
13:05:04
1.97
100
13:05:04
1.97
550
13:04:25
1.97
150
13:04:25
1.97
850
13:02:24
1.98
500
13:02:24
1.98
1000
13:02:24
1.98
100
13:02:24
1.98
300
13:02:24
1.98
100
13:02:24
1.98
1900
13:02:24
1.98
500
13:02:24
1.98
50
12:58:01
1.984
494
12:58:01
1.986
200
12:58:01
1.986
306
12:57:13
1.982
1150
12:56:34
1.984
100
12:55:50
1.982
45
12:55:50
1.982
300
12:55:50
1.982
100
12:55:50
1.982
200
12:55:50
1.982
450
12:52:25
1.986
1000
12:52:14
1.99
59
12:52:14
1.99
700
12:52:14
1.99
5000
12:52:14
1.99
2000
12:52:14
1.99
1000
12:52:14
1.99
100
12:52:02
1.994
100
12:51:13
1.994
1
12:50:06
1.992
99
12:49:00
1.992
400
12:49:00
1.992
100
12:49:00
1.992
250
12:49:00
1.99
109
12:49:00
1.99
300
12:49:00
1.99
41
12:47:18
1.992
900
12:47:18
1.992
100
12:44:39
1.994
100
12:44:39
1.994
500
12:44:39
1.994
250
12:44:38
1.994
100
12:44:38
1.994
900
12:44:37
1.996
200
12:44:37
1.996
3
12:44:37
1.996
250
12:39:43
1.998
96
12:39:33
1.998
437
12:39:33
1.998
250
12:39:32
1.998
287
12:39:32
1.998
63
12:32:47
2
123
12:32:47
2
68
12:29:17
2
100
12:28:33
2
28
12:26:26
2
1651
12:26:26
2
749
12:25:46
2
2249
12:25:42
2
3000
12:25:38
2
1761
12:25:38
2
1000
12:25:38
2
490
12:25:33
1.996
243
12:24:41
1.996
1600
12:24:41
1.996
200
12:24:34
1.996
500
12:24:33
1.996
100
12:24:33
1.996
2900
12:22:47
1.998
1
12:22:46
1.998
49
12:22:40
1.998
3300
12:22:37
2
191
12:22:35
1.998
1250
12:22:34
2
48
12:17:39
1.998
300
12:17:39
1.998
250
12:17:39
1.998
450
12:14:20
2
500
12:14:08
2
500
12:13:41
2
50
12:13:41
2
200
12:13:11
2
350
12:13:11
2
150
12:13:08
2.005
462
12:13:08
2.005
4
12:13:06
2
4000
12:13:00
2.005
50
12:13:00
2
650
12:12:39
2.005
2000
12:12:00
2.005
250
12:12:00
2.005
250
12:12:00
2.005
23
12:12:00
2.005
30
12:12:00
2.005
195
12:12:00
2.005
2
12:12:00
2.005
250
12:12:00
2.005
100
12:12:00
2.005
100
12:12:00
2.005
100
12:12:00
2.005
100
12:12:00
2.005
100
12:12:00
2.005
467
12:12:00
2.005
4
12:11:55
2.005
500
12:11:55
2.005
500
12:11:55
2.005
250
12:11:55
2.005
100
12:11:55
2.005
100
12:11:55
2.005
100
12:11:55
2.005
427
12:11:46
2.005
357
12:11:46
2.005
143
12:11:46
2.005
500
12:11:44
2.005
500
12:11:41
2.005
123
12:11:41
2.005
1000
12:11:41
2.005
143
12:11:36
2.005
30
12:11:36
2.005
877
12:10:17
2.005
1000
12:10:17
2.005
1000
12:10:17
2.005
500
12:09:52
2.01
143
12:09:52
2.01
1
12:09:52
2.01
1
12:09:52
2.01
240
12:09:00
2.005
500
12:08:58
2.01
1500
12:08:55
2.005
500
12:08:54
2.005
400
12:07:55
2.005
500
12:07:25
2.01
500
12:03:35
2.01
36
12:03:35
2.005
200
12:03:35
2.005
143
12:03:35
2.005
271
12:02:36
2.015
333
12:01:53
2.015
4174
12:01:53
2.015
493
11:59:09
2.01
464
11:55:53
2.015
250
11:55:40
2.01
80
11:55:40
2.015
420
11:54:00
2.005
656
11:53:19
2.01
100
11:53:06
2.01
200
11:52:24
2.005
247
11:52:15
2
810
11:52:15
2
2000
11:52:15
2
1900
11:52:15
2
200
11:52:15
2
90
11:52:15
2
910
11:51:37
1.998
700
11:48:17
2
200
11:47:36
1.998
800
11:46:42
1.998
400
11:44:38
1.998
100
11:43:38
1.998
400
11:42:08
1.998
200
11:41:31
1.998
100
11:37:21
1.998
495
11:37:21
1.998
5
11:35:37
1.996
99
11:35:37
1.996
1
11:34:41
1.998
1
11:34:31
2
5
11:33:51
2
100
11:32:14
1.998
86
11:32:14
1.998
13
11:31:09
2
200
11:29:12
1.998
1
11:29:12
1.998
189
11:29:12
1.998
1
11:28:53
2
300
11:27:49
1.998
1
11:27:49
1.998
189
11:27:49
1.998
1
11:27:01
1.998
220
11:27:01
1.998
294
11:27:01
1.998
5
11:24:54
2
615
11:24:54
2
385
11:24:30
2
96
11:24:16
1.998
1
11:24:16
1.996
4
11:24:16
1.996
95
11:24:16
1.996
95
11:24:03
1.998
37
11:22:39
1.998
2
11:22:39
2
40
11:21:47
1.998
86
11:21:47
1.998
191
11:21:47
1.998
191
11:21:47
1.998
1
11:21:47
1.998
191
11:21:47
1.998
191
11:21:47
1.998
149
11:21:23
2
48
11:20:46
2
200
11:18:25
2
300
11:18:02
1.996
246
11:18:02
1.996
186
11:18:02
1.996
4
11:18:01
1.996
586
11:17:58
2
100
11:17:55
1.996
50
11:17:44
1.996
882
11:17:44
1.996
1118
11:15:59
1.996
340
11:15:53
1.996
200
11:15:53
1.996
200
11:15:53
1.996
200
11:15:53
1.996
200
11:15:53
1.996
100
11:15:53
1.996
100
11:15:49
1.996
400
11:15:49
1.996
400
11:15:49
1.996
100
11:15:49
1.996
100
11:15:49
1.996
500
11:15:43
1.996
300
11:15:43
1.996
200
11:15:43
1.996
300
11:15:43
1.996
500
11:15:43
1.996
360
11:15:35
1.996
500
11:15:34
1.996
423
11:15:34
1.996
311
11:15:29
1.994
534
11:15:29
1.996
688
11:15:07
1.996
1
11:15:07
1.996
189
11:15:07
1.996
1
11:15:07
1.996
1
11:14:52
1.996
113
11:14:52
1.996
1
11:14:39
1.99
100
11:13:33
1.99
191
11:13:08
2
399
11:13:08
2
601
11:09:12
1.99
1000
11:08:15
1.99
681
11:08:15
1.99
205
11:08:14
1.99
114
11:07:32
1.994
200
11:07:32
1.99
114
11:07:32
1.99
1000
11:07:32
1.99
1086
11:06:57
2.005
1
11:06:57
2
500
11:06:57
2
1000
11:06:57
2
250
11:06:57
2
1000
11:06:57
2
400
11:06:57
2
3000
11:06:57
2
250
11:06:57
2
200
11:06:42
2.005
32
11:06:42
2.005
191
11:06:42
2.005
2000
11:06:42
2.005
76
11:06:42
2.005
23
11:06:39
2.005
350
11:06:39
2.005
300
11:06:39
2.005
191
11:06:39
2.005
1000
11:06:39
2.005
159
11:05:56
2.005
1000
11:05:41
2.01
500
11:05:30
2.005
350
11:05:30
2.005
500
11:05:30
2.005
150
11:05:09
2.01
100
11:05:08
2.005
250
11:03:21
2.015
500
11:02:57
2.005
300
11:02:17
2.01
396
11:02:17
2.01
3
11:02:17
2.01
1
11:02:06
2.015
961
11:02:06
2.015
191
11:02:06
2.015
4
11:01:09
2.02
48
11:01:06
2.02
798
11:01:06
2.02
202
10:59:53
2.02
1000
10:59:15
2.015
39
10:58:24
2.015
200
10:57:46
2.02
298
10:57:46
2.02
202
10:57:40
2.02
1
10:57:31
2.02
399
10:57:31
2.02
351
10:57:13
2.015
95
10:55:09
2.015
131
10:55:09
2.015
1
10:55:08
2.015
1
10:55:08
2.015
239
10:55:08
2.015
200
10:55:08
2.015
10
10:54:09
2.015
490
10:54:09
2.015
9
10:53:47
2.005
100
10:53:05
2.015
200
10:51:49
2.015
476
10:51:12
2.01
44
10:51:12
2.01
1
10:51:02
2.01
4000
10:51:02
2.01
1000
10:50:28
2.015
191
10:50:28
2.015
1500
10:50:28
2.015
143
10:48:50
2.02
300
10:48:46
2.02
500
10:48:09
2.02
200
10:48:08
2.015
700
10:47:49
2.02
1
10:47:08
2.02
1
10:47:07
2.02
118
10:47:06
2.02
880
10:45:52
2.015
100
10:45:02
2.035
10
10:44:55
2.015
191
10:44:55
2.015
1009
10:43:47
2.02
642
10:43:47
2.02
50
10:43:47
2.02
95
10:43:47
2.02
213
10:43:44
2.02
142
10:43:44
2.02
358
10:41:07
2.02
7
10:41:07
2.02
1197
10:41:06
2.02
535
10:41:06
2.02
460
10:41:06
2.02
250
10:41:06
2.02
362
10:41:06
2.02
342
10:41:06
2.02
399
10:41:06
2.02
214
10:40:12
2.02
200
10:40:12
2.02
142
10:40:12
2.02
308
10:40:04
2.025
100
10:39:18
2.025
30
10:38:26
2.025
96
10:38:26
2.02
200
10:38:26
2.02
4
10:37:26
2.03
1
10:37:26
2.02
250
10:37:26
2.02
700
10:37:26
2.015
100
10:37:26
2.015
200
10:37:26
2.015
1000
10:37:26
2.015
440
10:37:26
2.015
809
10:37:14
2.035
96
10:36:30
2.03
297
10:36:30
2.03
2
10:35:03
2.03
1645
10:35:03
2.03
100
10:35:03
2.03
95
10:35:03
2.03
160
10:34:45
2.035
50
10:34:11
2.035
453
10:34:11
2.035
1000
10:32:31
2.035
403
10:32:26
2.045
250
10:32:26
2.035
440
10:32:26
2.03
305
10:32:26
2.03
50
10:32:26
2.03
355
10:32:20
2.055
205
10:32:03
2.055
300
10:30:42
2.065
597
10:30:42
2.06
500
10:30:01
2.065
3
10:29:48
2.08
100
10:29:48
2.08
138
10:29:48
2.08
4
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
04/04/2025
1.95
2.08
2.08
1.894
390539
766326.89
03/04/2025
2.065
2.1
2.14
2.065
173560
363951.71
02/04/2025
2.155
2.12
2.16
2.115
170934
364708.17
01/04/2025
2.125
2.1
2.16
2.1
149399
319031.59
31/03/2025
2.11
2.17
2.17
2.105
256138
544839.64
28/03/2025
2.2
2.19
2.235
2.19
173475
384292.25
27/03/2025
2.19
2.22
2.245
2.18
245359
541801.51
26/03/2025
2.2
2.22
2.25
2.195
370679
824038.69
24/03/2025
2.22
2.2
2.23
2.185
188179
415251.18
21/03/2025
2.19
2.265
2.265
2.18
204197
450658.97
20/03/2025
2.255
2.23
2.26
2.23
243865
547385.95
19/03/2025
2.225
2.205
2.26
2.205
281716
630771.69
18/03/2025
2.22
2.18
2.245
2.175
588861
1301236.05
17/03/2025
2.175
2.16
2.19
2.155
156321
339919.07
14/03/2025
2.16
2.13
2.16
2.12
223794
479739.59
13/03/2025
2.13
2.105
2.14
2.105
189643
402714.57
12/03/2025
2.105
2.1
2.135
2.1
198368
420089.84
11/03/2025
2.1
2.08
2.12
2.07
181174
379733.91
10/03/2025
2.085
2.135
2.145
2.08
153319
323765.91
07/03/2025
2.135
2.135
2.15
2.105
195752
417204.53
06/03/2025
2.135
2.215
2.215
2.12
364928
785393.63
05/03/2025
2.195
2.2
2.235
2.18
384506
847946.28
04/03/2025
2.155
2.15
2.185
2.1
368590
790927.12
28/02/2025
2.15
2.1
2.15
2.095
184053
390771.13
27/02/2025
2.14
2.12
2.145
2.07
318448
674114.74
26/02/2025
2.12
2.12
2.135
2.09
168458
355969.47
25/02/2025
2.11
2.09
2.15
2.08
196418
414037.07
24/02/2025
2.13
2.165
2.165
2.095
199854
424668.11
21/02/2025
2.165
2.18
2.2
2.155
257523
561528.67
20/02/2025
2.175
2.13
2.18
2.09
366096
785912.88
19/02/2025
2.1
2.135
2.175
2.1
444613
950231.59
18/02/2025
2.11
2.075
2.14
2.06
223459
469151.31
17/02/2025
2.075
2.085
2.085
2.065
126921
263234.57
14/02/2025
2.065
2.075
2.085
2.05
239931
495922.81
13/02/2025
2.06
2
2.07
1.992
323578
657587.01
