S&P 500 5644.62
-0.32% (-18.27)
DJ Indu 41854.54
-0.24% (-98.78)
DAX 22881.41
-0.51% (-117.74)
Nikkei 225 37677.06
-0.2% (-74.82)
FTSE 100 8652.81
-0.57% (-49.18)
EUR/USD 1.0827
-0.29% (-0)
GOLD 1966.2
0.02% (0.3)
ATHENS 1697.11
-0.34% (-5.71)
Τελευταία Νέα
Chania
Εμπορικά Οχήματα και Φορτηγά

ΓΕΚ ΤΕΡΝΑ Α.Ε.

18.72 -1.99% (-0.38)
Κλάδος : Εμπορικά Οχήματα και Φορτηγά Σύμβολο : ΓΕΚΤΕΡΝΑ / GEKTERNA
Area Line
Τελευταία Ενημέρωση 21/03/2025 05:17:35
Συν.Όγκος
412,171
Τζίρος
7,770,577
Πράξεις
1,527
Υψηλό ημέρας
19.26
Χαμηλό ημέρας
18.64
Όγκος τελ.πράξης
500
Άνοιγμα ημέρας
19.12
Προηγ. κλείσιμο
19.1
Εντολές Αγοράς
0 x 0
Εντολές Πώλησης
18.72 x 12726
Υψηλό Εβδομάδας
19.26
Χαμηλό Εβδομάδας
18.58
Υψηλό Μήνα
19.26
Χαμηλό Μήνα
17.96
Υψηλό Έτους
19.26
Χαμηλό Έτους
15.32

Πράξεις

Ώρα
Τιμή
Όγκος
17:17:35
18.72
169
17:17:35
18.72
1131
17:13:11
18.72
300
17:12:36
18.72
469
17:12:36
18.72
31
17:10:54
18.72
31
17:10:51
18.72
500
17:10:51
18.72
10
17:10:51
18.72
69
17:10:33
18.72
320
17:10:33
18.72
50
17:10:33
18.72
6090
17:10:33
18.72
869
17:10:33
18.72
6369
17:10:33
18.72
499
17:10:33
18.72
384
17:10:33
18.72
39524
17:10:33
18.72
1000
17:10:33
18.72
500
17:10:33
18.72
850
17:10:33
18.72
1000
17:10:33
18.72
3000
17:10:33
18.72
11828
17:10:33
18.72
6614
17:10:33
18.72
6293
17:10:33
18.72
4336
17:10:33
18.72
1035
17:10:33
18.72
100
17:10:33
18.72
822
17:10:33
18.72
1678
17:10:33
18.72
50
17:10:33
18.72
50
17:10:33
18.72
37
17:10:33
18.72
1940
17:10:33
18.72
100
17:10:33
18.72
877
17:10:33
18.72
630
17:10:33
18.72
3309
17:10:33
18.72
1502
17:10:33
18.72
5252
17:10:33
18.72
71
17:10:33
18.72
126
17:10:33
18.72
2
17:10:33
18.72
546
17:10:33
18.72
350
17:10:33
18.72
23
17:10:33
18.72
1
17:10:33
18.72
76
17:10:33
18.72
200
17:10:33
18.72
725
17:10:33
18.72
104
17:10:33
18.72
1075
17:10:33
18.72
326
17:10:33
18.72
895
17:10:33
18.72
1221
17:10:33
18.72
263
17:10:33
18.72
263
17:10:33
18.72
919
17:10:33
18.72
773
17:10:33
18.72
4187
17:10:33
18.72
769
17:10:33
18.72
645
17:10:33
18.72
1000
17:10:33
18.72
1056
17:10:33
18.72
2944
17:10:33
18.72
250
17:10:33
18.72
40
17:10:33
18.72
65
17:10:33
18.72
546
17:10:33
18.72
724
17:10:33
18.72
500
17:10:33
18.72
336
17:10:33
18.72
270
17:10:33
18.72
1235
17:10:33
18.72
836
17:10:33
18.72
260
17:10:33
18.72
104
17:10:33
18.72
42
17:10:33
18.72
794
17:10:33
18.72
3000
17:10:33
18.72
2657
17:10:33
18.72
343
17:10:33
18.72
104
17:10:33
18.72
836
17:10:33
18.72
100
17:10:33
18.72
206
17:10:33
18.72
104
17:10:33
18.72
836
17:00:22
18.8
79
17:00:22
18.82
500
17:00:22
18.84
421
17:00:22
18.66
24
17:00:08
18.66
15
17:00:06
18.66
63
17:00:04
18.78
79
17:00:04
18.78
500
17:00:04
18.8
421
17:00:04
18.66
252
17:00:00
18.66
5
16:59:59
18.66
75
16:59:59
18.66
21
16:59:55
18.64
11
16:59:54
18.64
44
16:59:53
18.66
168
16:59:52
18.66
16
16:59:52
18.66
246
16:59:50
18.66
88
16:59:50
18.66
100
16:59:50
18.66
254
16:59:50
18.66
50
16:59:50
18.66
40
16:59:50
18.66
30
16:59:50
18.66
34
16:59:48
18.68
56
16:59:46
18.7
258
16:59:46
18.68
201
16:59:46
18.78
22
16:59:43
18.72
80
16:59:41
18.74
246
16:59:41
18.76
500
16:59:41
18.78
254
16:59:39
18.72
220
16:59:36
18.66
224
16:59:33
18.68
127
16:59:30
18.68
60
16:59:30
18.68
130
16:59:27
18.68
193
16:59:21
18.72
106
16:59:21
18.72
512
16:59:21
18.76
137
16:59:21
18.76
160
16:59:21
18.8
160
16:59:21
18.8
425
16:59:14
18.68
61
16:59:14
18.68
136
16:59:09
18.68
189
16:58:59
18.7
500
16:58:59
18.7
233
16:58:59
18.7
217
16:58:59
18.7
218
16:58:59
18.72
217
16:58:59
18.72
115
16:58:53
18.66
220
16:58:45
18.66
171
16:58:41
18.66
302
16:58:35
18.66
221
16:58:24
18.66
224
16:58:21
18.66
323
16:58:13
18.66
217
16:58:11
18.66
230
16:58:01
18.66
221
16:57:51
18.66
182
16:57:41
18.66
253
16:57:36
18.66
217
16:57:22
18.66
231
16:57:12
18.66
168
16:57:11
18.7
1000
16:56:51
18.72
55
16:56:51
18.72
255
16:56:51
18.72
167
16:56:51
18.74
11
16:56:51
18.74
259
16:56:51
18.74
190
16:56:51
18.76
63
16:56:47
18.66
177
16:56:42
18.72
200
16:56:34
18.68
312
16:56:34
18.68
188
16:56:30
18.66
230
16:56:13
18.68
100
16:55:49
18.7
315
16:55:49
18.7
280
16:55:49
18.7
220
16:55:38
18.66
172
16:55:29
18.7
100
16:55:29
18.7
10
16:55:29
18.66
196
16:55:29
18.66
129
16:55:22
18.72
100
16:55:17
18.68
100
16:55:17
18.68
268
16:55:17
18.68
100
16:55:17
18.68
54
16:55:17
18.68
50
16:55:17
18.68
100
16:54:44
18.72
100
16:54:44
18.72
10
16:54:44
18.72
90
16:54:44
18.72
100
16:54:43
18.72
100
16:54:43
18.72
100
16:54:43
18.72
55
16:54:43
18.72
45
16:54:43
18.72
100
16:54:41
18.7
50
16:54:19
18.7
400
16:54:19
18.72
99
16:54:19
18.72
256
16:54:19
18.74
245
16:54:00
18.66
225
16:54:00
18.66
4
16:53:57
18.7
291
16:53:57
18.7
9
16:53:57
18.68
257
16:53:57
18.68
3
16:53:57
18.68
32
16:53:56
18.7
200
16:53:31
18.7
268
16:53:31
18.7
64
16:53:31
18.7
167
16:53:13
18.7
2
16:53:13
18.7
175
16:53:12
18.72
312
16:53:12
18.72
156
16:52:45
18.7
100
16:52:37
18.7
104
16:52:36
18.7
48
16:52:36
18.7
257
16:52:31
18.68
276
16:52:31
18.68
5
16:52:31
18.68
21
16:52:30
18.7
119
16:52:30
18.7
207
16:51:49
18.7
31
16:51:18
18.68
338
16:51:18
18.68
95
16:51:18
18.68
67
16:51:11
18.66
100
16:51:09
18.68
180
16:51:09
18.68
408
16:51:09
18.68
260
16:51:09
18.68
257
16:51:09
18.68
395
16:51:09
18.68
150
16:51:09
18.66
700
16:51:09
18.66
232
16:50:48
18.64
177
16:50:46
18.66
18
16:50:46
18.66
61
16:50:45
18.66
97
16:50:45
18.66
96
16:50:45
18.66
215
16:50:45
18.66
50
16:50:45
18.66
437
16:50:41
18.66
105
16:50:41
18.66
194
16:50:41
18.66
100
16:50:41
18.66
220
16:50:41
18.66
3
16:50:24
18.7
200
16:49:43
18.66
1
16:49:41
18.66
260
16:49:41
18.66
59
16:49:41
18.66
841
16:49:38
18.7
100
16:49:35
18.68
391
16:49:35
18.68
135
16:49:34
18.68
109
16:49:25
18.7
524
16:49:25
18.7
476
16:49:24
18.64
779
16:49:24
18.64
58
16:49:24
18.64
40
16:49:24
18.64
2
16:49:24
18.64
8
16:49:20
18.64
221
16:49:12
18.66
56
16:49:12
18.66
228
16:49:12
18.66
472
16:49:12
18.66
28
16:49:11
18.68
140
16:49:11
18.68
229
16:49:11
18.66
100
16:49:11
18.66
3
16:49:11
18.66
100
16:49:11
18.66
100
16:49:11
18.66
100
16:49:11
18.66
200
16:49:11
18.66
11
16:49:11
18.66
44
16:49:10
18.7
47
16:49:10
18.7
500
16:49:10
18.7
58
16:49:10
18.7
75
16:49:10
18.7
207
16:49:10
18.7
293
16:49:10
18.7
76
16:49:10
18.7
239
16:49:10
18.68
100
16:49:10
18.68
100
16:49:10
18.68
350
16:49:10
18.68
98
16:49:01
18.72
211
16:48:49
18.7
199
16:48:41
18.72
255
16:48:40
18.72
211
16:48:40
18.72
232
16:48:18
18.7
166
16:48:18
18.7
13
16:47:48
18.7
169
16:47:10
18.7
46
16:47:10
18.7
90
16:47:10
18.7
77
16:46:34
18.7
195
16:46:29
18.7
1
16:45:09
18.72
311
16:44:49
18.72
10
16:44:48
18.72
366
16:44:47
18.78
500
16:44:47
18.78
420
16:44:47
18.78
258
16:44:47
18.78
43
16:44:46
18.72
200
16:44:46
18.72
100
16:44:46
18.72
204
16:44:46
18.7
278
16:44:46
18.7
500
16:44:46
18.7
10
16:44:46
18.7
50
16:44:46
18.7
158
16:44:41
18.74
210
16:40:56
18.76
50
16:40:56
18.76
285
16:40:56
18.76
207
16:40:56
18.76
49
16:40:56
18.76
84
16:40:56
18.76
389
16:40:56
18.74
119
16:40:56
18.74
131
16:40:56
18.74
250
16:40:56
18.74
76
16:40:40
18.78
200
16:40:40
18.78
155
16:39:11
18.78
89
16:38:39
18.78
100
16:38:39
18.78
75
16:38:39
18.78
411
16:38:24
18.8
30
16:37:42
18.8
1
16:37:39
18.8
100
16:37:39
18.8
25
16:37:39
18.8
74
16:37:37
18.8
100
16:37:37
18.8
67
16:37:37
18.8
33
16:37:36
18.8
100
16:37:36
18.8
100
16:37:36
18.8
9
16:37:36
18.8
91
16:37:35
18.8
50
16:37:35
18.8
50
16:36:31
18.78
87
16:36:31
18.78
402
16:34:13
18.8
49
16:34:13
18.8
1
16:34:11
18.8
1
16:33:57
18.8
49
16:30:49
18.78
160
16:28:26
18.8
300
16:28:26
18.78
217
16:27:40
18.78
200
16:27:09
18.78
215
16:27:07
18.82
211
16:27:07
18.82
433
16:27:07
18.8
35
16:27:07
18.8
1
16:27:07
18.8
276
16:27:07
18.8
2
16:27:07
18.8
33
16:27:06
18.82
10
16:27:03
18.82
9
16:27:03
18.82
9
16:27:03
18.82
8
16:27:03
18.82
3
16:27:03
18.82
21
16:27:03
18.82
15
16:27:00
18.82
200
16:27:00
18.82
67
16:27:00
18.82
2
16:27:00
18.82
289
16:26:55
18.84
110
16:24:48
18.84
294
16:24:48
18.84
69
16:24:48
18.84
381
16:24:48
18.84
356
16:24:48
18.84
68
16:23:13
18.86
400
16:23:13
18.86
229
16:23:13
18.86
171
16:23:13
18.86
56
16:23:10
18.84
97
16:23:10
18.84
217
16:23:10
18.84
328
16:23:10
18.84
6
16:23:06
18.84
50
16:21:41
18.84
70
16:21:37
18.84
100
16:21:20
18.84
100
16:21:20
18.84
200
16:21:09
18.82
300
16:21:09
18.8
210
16:21:09
18.8
89
16:21:09
18.8
1
16:21:09
18.82
38
16:21:09
18.82
262
16:21:09
18.8
38
16:20:34
18.82
500
16:15:12
18.82
18
16:15:12
18.82
32
16:14:45
18.8
98
16:14:45
18.8
220
16:14:45
18.8
100
16:14:45
18.8
82
16:14:45
18.8
178
16:14:45
18.82
95
16:13:23
18.8
240
16:11:36
18.8
3
16:07:34
18.8
150
16:06:25
18.8
59
16:06:25
18.8
250
16:06:22
18.8
145
16:06:22
18.8
166
16:06:22
18.8
141
16:04:49
18.8
200
16:04:32
18.76
600
16:04:32
18.76
130
16:04:31
18.76
175
16:04:31
18.76
77
16:04:28
18.8
2100
16:04:28
18.8
169
16:04:28
18.8
191
16:04:28
18.8
1
16:04:28
18.8
191
16:04:28
18.8
183
16:04:28
18.8
58
16:04:24
18.8
670
16:04:23
18.74
171
16:04:23
18.74
435
16:04:23
18.74
215
16:04:23
18.76
95
16:04:23
18.8
600
16:04:23
18.8
354
16:03:28
18.74
50
16:01:21
18.7
222
16:01:20
18.72
1
16:01:16
18.72
83
16:01:16
18.72
97
16:01:16
18.72
820
16:01:16
18.72
168
16:01:16
18.72
11
15:58:29
18.72
168
15:58:27
18.74
49
15:58:27
18.74
435
15:58:27
18.74
221
15:58:27
18.74
74
15:58:23
18.74
566
15:58:23
18.74
259
15:58:23
18.74
126
15:58:20
18.72
240
15:58:20
18.72
255
15:58:20
18.72
254
15:57:00
18.7
100
15:57:00
18.7
100
15:56:59
18.7
100
15:56:54
18.7
259
15:56:54
18.7
305
15:56:54
18.7
379
15:56:54
18.7
56
15:56:54
18.7
1
15:55:59
18.66
102
15:55:59
18.66
108
15:55:59
18.64
183
15:55:59
18.64
7
15:55:58
18.66
134
15:55:58
18.66
415
15:55:58
18.68
256
15:55:58
18.68
258
15:55:58
18.68
260
15:55:58
18.7
239
15:55:58
18.7
256
15:55:58
18.7
255
15:55:58
18.7
259
15:55:58
18.7
168
15:55:58
18.68
91
15:55:58
18.7
166
15:55:58
18.7
192
15:55:58
18.66
95
15:55:33
18.66
10
15:55:05
18.66
2
15:54:43
18.66
40
15:54:43
18.66
260
15:54:43
18.66
200
15:54:37
18.66
200
15:54:29
18.66
292
15:54:29
18.66
433
15:54:29
18.66
255
15:54:29
18.66
20
15:54:12
18.64
1
15:54:11
18.64
270
15:54:11
18.64
29
15:54:10
18.66
3
15:54:10
18.64
1
15:54:02
18.64
27
15:54:02
18.64
9
15:54:00
18.68
236
15:54:00
18.7
764
15:54:00
18.64
205
15:53:57
18.66
207
15:53:57
18.64
318
15:53:56
18.68
419
15:53:56
18.68
100
15:53:56
18.68
100
15:53:56
18.68
100
15:53:56
18.68
100
15:53:56
18.68
201
15:53:56
18.68
10
15:53:56
18.68
1
15:53:54
18.68
581
15:53:52
18.7
460
15:53:52
18.7
115
15:53:52
18.7
433
15:53:52
18.7
28
15:53:52
18.7
421
15:53:51
18.7
235
15:53:51
18.7
1765
15:53:51
18.7
660
15:53:49
18.72
195
15:53:49
18.72
105
15:53:49
18.7
288
15:53:49
18.7
265
15:52:28
18.7
222
15:52:27
18.7
451
15:52:00
18.72
150
15:51:24
18.72
55
15:51:06
18.72
100
15:51:06
18.7
131
15:51:06
18.7
10
15:51:06
18.7
39
15:49:29
18.7
90
15:49:29
18.7
200
15:49:29
18.7
69
15:49:27
18.72
158
15:49:27
18.72
5
15:49:27
18.72
107
15:49:27
18.72
100
15:49:27
18.72
100
15:49:27
18.72
218
15:49:27
18.72
235
15:49:27
18.72
77
15:49:27
18.72
82
15:48:28
18.72
51
15:48:28
18.72
200
15:48:28
18.72
249
15:48:28
18.72
62
15:48:28
18.72
64
15:48:28
18.72
42
15:47:53
18.72
304
15:47:50
18.74
31
15:47:50
18.74
1469
15:47:50
18.74
31
15:47:50
18.74
108
15:47:50
18.74
126
15:47:50
18.74
2
15:47:50
18.74
1
15:47:31
18.76
100
15:47:23
18.76
42
15:47:23
18.76
334
15:47:23
18.76
284
15:47:23
18.76
340
15:46:12
18.76
134
15:44:10
18.74
208
15:44:09
18.74
89
15:44:09
18.74
11
15:42:51
18.74
93
15:42:51
18.74
308
15:42:51
18.74
99
15:42:10
18.74
183
15:42:07
18.74
180
15:42:07
18.74
24
15:42:06
18.78
354
15:42:04
18.76
630
15:41:55
18.74
228
15:41:55
18.78
104
15:41:55
18.78
81
15:41:52
18.76
180
15:41:51
18.78
255
15:41:51
18.78
256
15:41:51
18.78
259
15:41:51
18.78
230
15:41:51
18.74
189
15:41:30
18.76
334
15:41:30
18.76
121
15:41:27
18.76
89
15:41:24
18.76
334
15:41:24
18.76
260
15:41:24
18.76
259
15:41:24
18.76
256
15:41:24
18.76
391
15:41:24
18.76
4
15:41:24
18.76
205
15:41:21
18.74
32
15:41:21
18.74
372
15:41:21
18.74
84
15:41:21
18.74
241
15:41:19
18.72
231
15:41:17
18.74
15
15:41:17
18.74
259
15:41:17
18.74
257
15:41:17
18.74
361
15:41:17
18.74
94
15:41:17
18.74
98
15:41:17
18.74
392
15:41:17
18.74
24
15:40:54
18.72
96
15:40:53
18.72
116
15:40:53
18.72
84
15:40:29
18.72
206
15:40:28
18.74
499
15:40:28
18.74
241
15:40:18
18.7
185
15:40:17
18.72
231
15:40:17
18.72
228
15:39:44
18.74
1
15:39:42
18.74
19
15:39:42
18.74
11
15:39:41
18.74
8
15:39:41
18.74
19
15:39:41
18.74
180
15:39:41
18.74
17
15:39:41
18.74
31
15:39:41
18.74
122
15:39:41
18.74
4
15:39:41
18.74
3
15:39:39
18.74
5
15:39:39
18.74
18
15:39:39
18.74
8
15:39:38
18.74
19
15:39:38
18.74
21
15:39:38
18.74
33
15:39:37
18.74
83
15:39:37
18.74
23
15:39:37
18.74
29
15:39:37
18.74
6
15:39:37
18.74
6
15:39:37
18.74
34
15:39:20
18.7
50
15:39:20
18.7
20
15:39:20
18.7
122
15:39:19
18.72
427
15:39:19
18.72
5
15:39:19
18.72
5
15:39:17
18.74
1000
15:39:17
18.74
27
15:39:17
18.74
57
15:39:17
18.74
50
15:39:17
18.74
119
15:39:17
18.72
573
15:39:10
18.76
13
15:39:10
18.76
500
15:39:10
18.76
10
15:39:10
18.76
268
15:39:10
18.76
105
15:39:10
18.76
75
15:38:41
18.76
10
15:38:38
18.78
10
15:38:38
18.76
258
15:38:38
18.76
10
15:38:38
18.76
50
15:38:38
18.76
20
15:38:38
18.76
27
15:38:10
18.78
129
15:37:17
18.78
58
15:37:17
18.78
300
15:37:16
18.8
106
15:36:35
18.78
1
15:36:35
18.78
180
15:35:54
18.8
300
15:35:38
18.8
1
15:34:45
18.78
270
15:34:45
18.78
29
15:33:58
18.8
195
15:33:58
18.8
1
15:33:18
18.8
241
15:33:18
18.8
258
15:33:18
18.8
1
15:33:18
18.78
170
15:33:08
18.8
386
15:33:08
18.8
600
15:33:08
18.8
14
15:29:31
18.76
10
15:29:28
18.78
10
15:29:28
18.78
211
15:28:50
18.78
10
15:28:50
18.78
172
15:28:22
18.78
112
15:28:21
18.78
210
15:28:21
18.78
311
15:28:21
18.78
64
15:28:21
18.78
10
15:28:21
18.78
206
15:28:21
18.78
199
15:27:47
18.8
50
15:27:25
18.8
74
15:27:25
18.8
26
15:25:59
18.8
98
15:24:22
18.8
166
15:24:22
18.8
259
15:24:22
18.8
376
15:24:22
18.8
179
15:24:22
18.8
19
15:24:22
18.8
1
15:21:18
18.8
211
15:21:18
18.8
89
15:20:18
18.78
40
15:19:25
18.76
232
15:19:09
18.78
50
15:19:09
18.78
311
15:19:09
18.78
195
15:19:09
18.78
5
15:19:09
18.78
150
15:18:07
18.8
41
15:15:09
18.8
1
15:14:34
18.8
34
15:14:34
18.8
21
15:14:34
18.8
100
15:14:34
18.8
120
15:14:34
18.8
30
15:13:06
18.82
296
15:13:06
18.82
4
15:10:45
18.8
49
15:09:35
18.82
100
15:08:12
18.8
400
15:08:03
18.8
17
15:07:58
18.82
50
15:07:58
18.82
80
15:07:58
18.82
200
15:07:58
18.82
76
15:07:52
18.84
1
15:07:52
18.84
280
15:07:52
18.84
127
15:07:52
18.84
75
15:07:11
18.86
100
15:04:59
18.84
198
15:04:59
18.84
1
15:02:55
18.84
200
15:02:55
18.84
67
15:02:52
18.86
350
15:02:52
18.86
253
15:02:52
18.86
64
15:02:52
18.86
1
15:02:09
18.86
1
15:02:05
18.86
255
15:02:05
18.86
42
15:02:05
18.86
13
15:02:05
18.86
1
15:02:05
18.86
198
15:02:05
18.86
2
15:00:53
18.84
159
15:00:52
18.84
150
15:00:52
18.84
11
15:00:52
18.84
2
15:00:52
18.84
178
14:59:51
18.84
110
14:59:23
18.82
167
14:59:23
18.82
104
14:59:23
18.82
61
14:58:27
18.82
412
14:58:27
18.82
88
14:56:53
18.8
366
14:56:52
18.82
1
14:56:52
18.82
73
14:56:52
18.82
1
14:55:58
18.82
1000
14:55:57
18.84
259
14:55:57
18.84
258
14:55:57
18.84
293
14:55:57
18.84
190
14:54:03
18.82
1
14:54:03
18.82
169
14:54:03
18.82
1
14:54:02
18.82
50
14:54:02
18.82
312
14:54:02
18.82
3
14:53:45
18.82
82
14:53:44
18.82
261
14:53:44
18.82
112
14:53:38
18.82
202
14:53:38
18.82
16
14:53:38
18.82
282
14:53:38
18.8
46
14:53:38
18.8
99
14:53:38
18.8
2
14:53:38
18.8
85
14:53:38
18.82
180
14:53:38
18.82
20
14:53:29
18.82
146
14:53:29
18.82
54
14:51:55
18.8
33
14:51:55
18.8
266
14:51:46
18.8
9
14:51:21
18.82
50
14:49:47
18.8
44
14:49:34
18.82
5
14:49:29
18.8
62
14:45:27
18.82
55
14:44:57
18.8
600
14:44:45
18.8
890
14:44:45
18.8
79
14:44:45
18.8
302
14:44:45
18.8
260
14:44:45
18.8
259
14:44:45
18.8
210
14:44:45
18.8
175
14:44:45
18.8
318
14:43:22
18.8
10
14:43:16
18.76
73
14:43:05
18.8
100
14:42:47
18.8
143
14:42:47
18.8
27
14:42:41
18.82
49
14:42:41
18.82
1
14:41:58
18.8
187
14:41:56
18.84
355
14:41:56
18.84
258
14:41:56
18.84
260
14:41:56
18.84
65
14:41:56
18.84
413
14:41:56
18.84
107
14:41:56
18.84
41
14:41:56
18.84
1
14:41:56
18.82
1
14:41:56
18.8
124
14:41:56
18.8
181
14:41:29
18.82
155
14:41:29
18.82
94
14:41:14
18.82
324
14:41:14
18.82
174
14:41:14
18.82
1
14:41:14
18.82
1
14:41:14
18.8
311
14:41:07
18.82
455
14:41:07
18.82
236
14:41:07
18.82
151
14:41:07
18.82
260
14:41:07
18.82
260
14:41:07
18.82
136
14:41:07
18.82
1
14:41:07
18.82
1
14:40:49
18.8
319
14:40:45
18.8
11
14:40:45
18.8
90
14:40:45
18.8
500
14:40:45
18.8
100
14:40:45
18.8
200
14:40:45
18.8
99
14:40:45
18.8
191
14:40:40
18.84
1
14:40:40
18.82
100
14:40:40
18.82
70
14:40:40
18.82
655
14:40:40
18.82
70
14:40:40
18.82
50
14:40:40
18.82
355
14:40:40
18.8
20
14:40:40
18.8
989
14:40:29
18.84
99
14:40:28
18.84
39
14:38:08
18.86
100
14:38:04
18.84
15
14:38:04
18.84
24
14:38:04
18.84
11
14:37:11
18.86
1
14:37:04
18.86
100
14:36:59
18.84
160
14:36:59
18.84
340
14:36:27
18.86
182
14:36:27
18.86
100
14:36:27
18.86
101
14:36:27
18.86
55
14:36:27
18.86
1
14:36:04
18.86
100
14:36:04
18.86
403
14:34:09
18.88
1
14:33:10
18.9
3
14:33:03
18.88
99
14:31:03
18.88
278
14:31:03
18.88
233
14:31:03
18.88
1
14:30:56
18.88
181
14:30:56
18.88
208
14:30:56
18.88
11
14:30:51
18.88
50
14:30:51
18.88
355
14:30:51
18.88
20
14:30:51
18.88
75
14:30:24
18.9
209
14:30:24
18.9
2
14:30:24
18.9
1
14:30:20
18.9
92
14:30:20
18.9
100
14:30:20
18.9
160
14:30:20
18.9
260
14:30:20
18.9
100
14:30:20
18.9
288
14:27:28
18.9
21
14:26:57
18.9
50
14:25:14
18.92
307
14:25:06
18.92
190
14:25:06
18.92
193
14:24:09
18.92
129
14:24:09
18.92
179
14:24:09
18.92
75
14:24:09
18.92
121
14:21:46
18.94
50
14:21:46
18.94
555
14:21:46
18.94
100
14:21:46
18.94
341
14:21:28
18.98
250
14:20:09
18.96
1
14:19:17
18.96
42
14:19:17
18.96
342
14:19:17
18.96
3
14:19:02
18.96
1
14:19:01
18.96
450
14:19:01
18.96
49
14:17:46
18.96
258
14:17:46
18.96
62
14:17:46
18.96
30
14:17:46
18.96
260
14:17:42
18.94
257
14:17:42
18.94
257
14:17:42
18.94
217
14:17:42
18.94
145
14:17:42
18.94
22
14:17:42
18.94
402
14:17:30
18.92
203
14:17:26
18.92
130
14:17:26
18.92
256
14:17:25
18.92
297
14:17:25
18.92
324
14:17:25
18.92
129
14:17:21
18.92
200
14:16:50
18.92
114
14:16:45
18.92
103
14:16:45
18.92
424
14:16:45
18.92
342
14:16:44
18.92
50
14:16:43
18.9
50
14:16:34
18.92
96
14:16:34
18.92
104
14:16:33
18.92
92
14:16:33
18.92
260
14:16:33
18.92
136
14:16:24
18.92
50
14:16:24
18.92
123
14:16:24
18.92
77
14:16:24
18.9
200
14:16:24
18.9
90
14:16:24
18.9
100
14:16:24
18.9
97
14:16:13
18.92
100
14:16:09
18.92
160
14:16:01
18.92
50
14:15:48
18.92
150
14:14:59
18.92
1
14:14:59
18.92
250
14:14:27
18.92
54
14:14:27
18.92
511
14:14:27
18.92
355
14:14:27
18.92
80
14:14:27
18.92
29
14:13:57
18.92
200
14:13:57
18.92
50
14:13:57
18.92
146
14:13:56
18.94
100
14:13:56
18.94
172
14:13:56
18.94
74
14:13:56
18.94
2
14:13:56
18.94
347
14:13:56
18.94
500
14:12:41
18.96
212
14:12:41
18.96
2
14:12:41
18.96
1
14:05:58
18.98
135
14:03:19
18.94
456
14:03:19
18.94
500
14:03:19
18.94
143
14:03:09
18.94
50
14:03:09
18.94
399
14:00:39
18.96
222
14:00:39
18.96
82
14:00:39
18.98
196
14:00:28
18.96
457
14:00:28
18.96
269
14:00:28
18.96
9
14:00:27
18.98
200
14:00:25
18.98
50
14:00:23
18.98
7
14:00:06
19
1037
14:00:06
19
1037
14:00:06
19
695
14:00:06
19
342
14:00:06
19
342
14:00:06
19
695
14:00:06
19
239
14:00:06
19
269
14:00:06
19
353
14:00:06
19
685
14:00:06
19
315
14:00:06
19
401
14:00:06
19
517
14:00:06
19
369
14:00:06
19
135
14:00:06
19
763
14:00:06
19
43
14:00:06
19
57
14:00:06
19
50
14:00:06
19
500
14:00:06
19
393
14:00:06
19
357
14:00:06
18.96
300
14:00:06
18.96
428
13:44:01
19
4
13:43:38
18.98
4
13:43:38
18.96
296
13:41:04
18.98
201
13:41:04
18.98
16
13:38:54
18.98
100
13:38:54
18.98
254
13:31:36
19
9
13:31:36
19
250
13:31:36
19
241
13:30:57
19
200
13:29:54
19
624
13:28:07
19.02
198
13:28:07
19.02
500
13:28:07
19
5
13:28:07
19
100
13:28:07
19
10
13:28:07
19
100
13:28:07
19
167
13:28:01
19.02
610
13:28:01
19.02
1000
13:28:01
19.02
390
13:26:06
19.02
149
13:26:06
19.02
100
13:26:06
19.02
145
13:21:29
19.04
515
13:21:16
19.04
611
13:21:05
19.04
389
13:20:52
19.04
300
13:20:40
19.04
300
13:20:37
19.04
750
13:20:37
19.06
100
13:20:22
19.04
52
13:20:22
19.04
250
13:20:22
19.04
108
13:20:22
19.04
700
13:20:22
19.04
107
13:20:13
19.06
49
13:20:13
19.08
610
13:20:13
19.08
69
13:20:13
19.08
96
13:20:13
19.08
176
13:19:22
19.06
16
13:19:22
19.06
384
13:17:34
19.04
250
13:17:34
19.04
70
13:17:34
19.04
148
13:16:31
19.06
250
13:12:11
19.06
15
13:12:10
19.06
247
13:12:10
19.06
3
13:12:00
19.06
6
13:12:00
19.06
12
13:11:52
19.06
250
13:10:14
19.04
83
13:10:14
19.04
155
13:10:14
19.04
116
13:08:49
19.04
252
13:08:48
19.04
252
13:08:03
19.04
1
13:07:57
19.04
368
13:07:57
19.04
432
13:07:57
19.04
31
13:03:55
19.02
242
13:03:55
19.02
166
13:03:36
19.04
100
13:03:03
19.04
69
13:03:03
19.04
96
13:03:03
19.04
200
13:01:47
19.04
1
13:00:48
19.04
55
13:00:48
19.04
162
13:00:48
19.04
235
13:00:48
19.04
2
13:00:21
19.04
50
12:59:53
19.04
500
12:59:41
19.04
50
12:59:41
19.04
100
12:59:34
19.04
210
12:58:14
19.04
1
12:58:06
19.04
1
12:58:06
19.04
238
12:58:06
19.04
78
12:58:05
19.04
604
12:58:05
19.04
396
12:58:05
19.04
32
12:57:40
19.04
261
12:57:40
19.04
100
12:57:40
19.04
35
12:51:11
19.04
150
12:48:53
19.04
297
12:48:53
19.04
2
12:48:53
19.04
1
12:48:42
19.04
50
12:46:32
19.04
200
12:45:53
19.04
300
12:44:15
19.04
42
12:44:15
19.04
218
12:44:15
19.04
255
12:41:56
19.02
256
12:41:56
19.02
257
12:41:49
19.02
43
12:41:49
19.02
1
12:41:49
19.02
42
12:41:49
19.02
350
12:40:55
19.02
231
12:40:55
19.02
74
12:40:55
19.02
84
12:36:59
19.04
4
12:35:34
19.02
261
12:34:03
19.02
19
12:33:52
19.04
50
12:31:16
19.02
250
12:31:16
19.02
100
12:30:50
19.04
34
12:30:46
19.04
1000
12:30:46
19.04
500
12:30:46
19.04
466
12:30:42
19.06
200
12:30:42
19.06
60
12:28:56
19.08
1
12:28:49
19.08
700
12:28:49
19.08
9
12:28:49
19.08
39
12:27:09
19.08
146
12:24:25
19.1
256
12:24:25
19.1
255
12:24:25
19.1
43
12:24:25
19.1
1
12:24:10
19.1
1
12:24:04
19.1
300
12:24:04
19.1
200
12:24:04
19.1
238
12:24:04
19.1
101
12:24:04
19.1
20
12:24:04
19.1
155
12:24:04
19.1
200
12:24:04
19.1
169
12:24:04
19.1
10
12:20:39
19.12
90
12:19:44
19.12
20
12:18:36
19.12
50
12:15:19
19.12
1
12:14:43
19.1
536
12:13:35
19.1
75
12:11:36
19.1
481
12:11:35
19.1
122
12:11:27
19.1
316
12:11:27
19.1
257
12:11:27
19.1
260
12:11:18
19.1
67
12:11:18
19.1
133
12:11:17
19.1
500
12:09:52
19.1
188
12:09:41
19.1
500
12:09:41
19.1
155
12:09:33
19.1
235
12:09:33
19.1
246
12:09:33
19.1
30
12:09:24
19.1
70
12:09:24
19.1
500
12:09:24
19.1
1000
12:09:24
19.1
1000
12:09:24
19.1
53
12:09:24
19.1
100
12:09:24
19.1
200
12:09:24
19.1
10
12:09:24
19.1
50
12:09:24
19.1
17
12:09:24
19.1
220
12:09:24
19.1
219
12:09:05
19.12
192
12:09:05
19.12
855
12:09:05
19.12
200
12:09:05
19.12
20
12:09:05
19.12
1000
12:09:05
19.12
10
12:09:05
19.12
20
12:09:05
19.12
100
12:09:05
19.1
403
12:09:04
19.12
308
12:07:11
19.14
10
12:07:11
19.14
181
12:07:11
19.14
1
12:06:09
19.16
760
12:06:09
19.16
458
12:06:08
19.14
92
12:06:08
19.14
455
12:06:08
19.14
511
12:06:08
19.14
10
12:06:08
19.14
140
12:05:53
19.16
256
12:05:53
19.16
107
12:05:53
19.16
52
12:05:53
19.16
59
12:05:53
19.16
10
12:05:53
19.16
197
12:05:53
19.16
200
12:05:53
19.16
186
12:05:53
19.16
173
12:05:53
19.14
47
12:05:53
19.14
419
12:01:21
19.18
26
12:01:08
19.16
100
12:01:03
19.16
1
12:01:03
19.16
99
11:58:39
19.16
1
11:58:39
19.16
430
11:58:39
19.16
80
11:58:22
19.16
99
11:57:32
19.18
169
11:51:50
19.16
155
11:51:39
19.16
500
11:51:14
19.16
61
11:51:13
19.16
96
11:51:13
19.16
94
11:51:13
19.16
97
11:51:13
19.16
108
11:51:13
19.16
105
11:51:13
19.16
3
11:51:13
19.16
107
11:51:04
19.16
344
11:51:04
19.16
5
11:48:06
19.14
146
11:48:06
19.14
54
11:47:06
19.16
99
11:46:59
19.16
90
11:45:44
19.16
10
11:44:27
19.16
90
11:44:11
19.16
6
11:44:11
19.16
219
11:44:11
19.16
82
11:44:11
19.16
127
11:44:11
19.16
2
11:44:06
19.16
19
11:44:06
19.16
118
11:44:06
19.16
166
11:44:03
19.16
239
11:44:03
19.16
48
11:44:03
19.16
150
11:43:58
19.16
90
11:43:58
19.16
223
11:43:58
19.16
260
11:43:58
19.16
141
11:43:58
19.16
90
11:42:32
19.16
40
11:40:29
19.16
1
11:40:03
19.14
446
11:39:06
19.18
50
11:39:03
19.16
157
11:39:03
19.16
175
11:39:03
19.16
300
11:39:03
19.14
100
11:39:03
19.14
650
11:39:03
19.14
1000
11:39:03
19.14
100
11:39:03
19.14
110
11:39:03
19.14
408
11:38:52
19.16
356
11:38:52
19.16
174
11:38:52
19.16
10
11:38:52
19.16
200
11:38:52
19.16
200
11:38:52
19.16
172
11:38:52
19.16
333
11:38:52
19.16
100
11:38:48
19.16
197
11:37:46
19.18
172
11:33:41
19.18
10
11:29:59
19.16
18
11:29:59
19.16
202
11:29:16
19.16
150
11:27:00
19.18
65
11:26:32
19.18
300
11:21:06
19.18
100
11:16:52
19.18
280
11:15:35
19.16
231
11:15:35
19.16
7
11:15:35
19.16
233
11:15:35
19.16
150
11:15:08
19.16
190
11:15:08
19.16
600
11:15:08
19.16
179
11:14:52
19.16
15
11:13:48
19.18
14
11:13:48
19.18
103
11:13:48
19.18
231
11:13:44
19.18
601
11:13:44
19.18
199
11:13:42
19.18
254
11:13:39
19.18
450
11:13:39
19.18
205
11:13:28
19.16
100
11:11:09
19.16
250
11:10:45
19.18
65
11:10:45
19.18
25
11:10:38
19.18
444
11:10:38
19.18
237
11:10:38
19.18
210
11:10:38
19.18
213
11:10:38
19.18
230
11:10:38
19.18
110
11:10:38
19.18
136
11:10:38
19.18
31
11:10:38
19.18
44
11:10:16
19.2
45
11:10:16
19.2
1455
11:09:51
19.2
300
11:09:11
19.2
855
11:09:03
19.2
150
11:09:01
19.2
468
11:09:01
19.2
432
11:07:41
19.2
150
11:07:16
19.2
1
11:07:15
19.2
500
11:07:15
19.2
32
11:07:04
19.2
226
11:07:04
19.2
178
11:07:04
19.2
406
11:07:00
19.2
500
11:06:59
19.2
115
11:06:59
19.2
1885
11:06:59
19.2
115
11:06:59
19.2
102
11:06:59
19.2
47
11:06:59
19.2
1
11:04:51
19.18
1
11:04:47
19.18
758
11:04:47
19.18
242
11:04:47
19.18
161
11:04:47
19.18
1
11:04:45
19.18
32
11:04:45
19.18
165
11:04:41
19.18
132
11:04:41
19.18
368
11:02:58
19.18
723
11:02:47
19.18
100
11:02:47
19.18
177
11:02:45
19.18
298
11:02:38
19.18
300
11:01:35
19.2
50
11:00:49
19.18
300
11:00:48
19.18
98
11:00:48
19.18
2
10:59:32
19.18
120
10:59:32
19.18
30
10:58:15
19.18
100
10:58:15
19.18
50
10:54:32
19.18
102
10:54:31
19.18
5
10:54:30
19.18
351
10:54:30
19.18
1
10:54:27
19.18
288
10:52:46
19.18
50
10:48:11
19.18
96
10:48:11
19.18
459
10:46:52
19.18
100
10:46:05
19.18
10
10:45:56
19.18
1
10:45:55
19.18
868
10:45:55
19.18
130
10:45:55
19.18
1
10:45:47
19.2
1000
10:45:29
19.2
35
10:45:28
19.2
140
10:45:28
19.2
260
10:45:25
19.2
543
10:45:25
19.2
457
10:45:23
19.2
514
10:45:23
19.2
457
10:45:01
19.2
292
10:45:01
19.2
146
10:45:01
19.2
712
10:45:01
19.2
168
10:45:01
19.2
168
10:45:01
19.18
27
10:45:01
19.18
350
10:45:01
19.18
89
10:43:41
19.22
418
10:43:31
19.2
708
10:43:28
19.2
146
10:43:28
19.2
146
10:43:25
19.2
146
10:43:25
19.2
172
10:43:25
19.2
1
10:43:25
19.2
1
10:43:19
19.2
151
10:43:19
19.2
101
10:43:19
19.2
21
10:43:19
19.2
161
10:42:22
19.22
200
10:42:16
19.2
1
10:42:16
19.2
99
10:40:59
19.2
2
10:40:58
19.2
188
10:40:58
19.2
172
10:40:56
19.2
830
10:40:56
19.2
50
10:38:24
19.2
170
10:38:23
19.2
159
10:38:23
19.2
10
10:38:20
19.2
665
10:38:05
19.2
177
10:38:05
19.18
23
10:37:53
19.2
820
10:37:53
19.2
2
10:37:53
19.2
1
10:37:32
19.2
177
10:37:16
19.2
1
10:37:15
19.2
273
10:37:15
19.2
55
10:37:05
19.2
294
10:37:05
19.2
177
10:36:57
19.2
50
10:36:57
19.2
950
10:36:12
19.2
60
10:36:11
19.2
140
10:35:49
19.2
500
10:35:43
19.2
69
10:35:43
19.2
53
10:35:43
19.2
140
10:35:43
19.2
165
10:35:35
19.2
139
10:35:35
19.2
175
10:35:35
19.2
386
10:35:31
19.22
32
10:35:25
19.2
139
10:35:25
19.2
861
10:35:19
19.2
210
10:35:19
19.2
45
10:35:11
19.22
1
10:35:10
19.22
184
10:35:10
19.22
255
10:35:10
19.22
555
10:35:10
19.22
5
10:34:59
19.24
89
10:34:59
19.26
161
10:34:52
19.26
22
10:34:52
19.26
184
10:34:50
19.26
5
10:34:50
19.26
20
10:34:50
19.26
40
10:34:50
19.26
1
10:34:47
19.24
1000
10:34:42
19.2
1
10:34:42
19.22
246
10:34:31
19.2
49
10:34:26
19.22
250
10:34:16
19.22
4
10:34:13
19.22
9
10:34:10
19.22
18
10:34:10
19.22
13
10:34:05
19.22
3
10:34:04
19.22
1
10:34:03
19.22
2
10:33:52
19.22
1000
10:33:42
19.16
20
10:33:38
19.22
1000
10:33:36
19.18
182
10:33:36
19.18
174
10:33:31
19.18
1000
10:33:31
19.2
100
10:33:31
19.2
20
10:33:31
19.2
1080
10:33:31
19.2
1920
10:33:31
19.2
95
10:33:31
19.16
156
10:33:31
19.16
174
10:33:31
19.16
180
10:33:31
19.16
17
10:33:24
19.14
150
10:33:24
19.14
25
10:33:24
19.14
125
10:33:24
19.16
35
10:33:24
19.16
500
10:33:24
19.16
20
10:33:24
19.16
204
10:33:24
19.16
175
10:33:24
19.16
21
10:33:24
19.16
10
10:32:09
19.14
89
10:32:09
19.14
30
10:32:09
19.14
51
10:32:08
19.14
200
10:31:21
19.12
99
10:31:21
19.12
151
10:31:16
19.12
53
10:31:15
19.1
1000
10:31:15
19.1
90
10:31:15
19.1
250
10:31:15
19.1
133
10:31:15
19.1
27
10:30:08
19.12
500
10:30:05
19.12
1
10:30:05
19.12
1
10:30:05
19.12
50
10:30:05
19.12
3
10:30:05
19.12
15
10:30:05
19.12
27
10:30:05
19.12
28
10:30:05
19.12
9
10:30:05
19.12
147
10:30:05
19.12
300
10:30:05
19.12
500

Ιστορικό

Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
21/03/2025
18.72
19.12
19.26
18.64
412171
7770577.12
20/03/2025
19.1
18.82
19.1
18.82
367616
6986881.6
19/03/2025
18.76
18.64
18.8
18.64
169020
3163558.06
18/03/2025
18.64
18.8
18.86
18.58
166722
3116246.34
17/03/2025
18.76
18.9
18.9
18.66
89318
1676386.76
14/03/2025
18.8
18.68
18.84
18.68
116856
2191870.24
13/03/2025
18.78
18.6
18.8
18.5
78482
1468843.72
12/03/2025
18.6
18.3
18.8
18.3
289477
5374182.3
11/03/2025
18.3
18.54
18.66
18.24
111335
2050546.28
10/03/2025
18.58
18.6
18.76
18.52
77811
1446645
07/03/2025
18.54
18.8
18.9
18.54
98601
1844200.56
06/03/2025
18.8
18.82
18.94
18.62
106834
2002958.18
05/03/2025
18.74
18.36
18.74
18.34
139944
2586760.98
04/03/2025
18.2
18.32
18.46
18.06
111726
2044277
28/02/2025
18.34
18.5
18.5
18.26
190938
3503180.42
27/02/2025
18.5
18.2
18.5
17.96
191730
3501793
26/02/2025
18.28
18.52
18.56
18.28
146394
2698348.82
25/02/2025
18.48
18.6
18.78
18.46
106064
1967750.66
24/02/2025
18.78
18.9
18.9
18.62
109183
2049058.76
21/02/2025
18.9
18.9
18.92
18.78
78944
1487859.6
20/02/2025
18.9
18.8
18.9
18.68
39982
751726.9
19/02/2025
18.86
19.02
19.06
18.74
58489
1104661.62
18/02/2025
19.02
19.04
19.06
18.8
52244
991230.68
17/02/2025
19.04
19.1
19.1
18.88
37063
703861.16
14/02/2025
19.06
18.9
19.06
18.88
80469
1527107.28
13/02/2025
18.98
18.94
18.98
18.8
135938
2570081.06
12/02/2025
18.82
18.7
18.88
18.62
123625
2321594.22
11/02/2025
18.7
18.7
18.78
18.66
92743
1734914.08
10/02/2025
18.74
18.66
18.74
18.58
104695
1955229.64
07/02/2025
18.66
18.5
18.68
18.46
82151
1526031.96
06/02/2025
18.5
18.3
18.5
18.26
139066
2558494.98
05/02/2025
18.24
18.06
18.32
17.96
134270
2430729.8
04/02/2025
18.08
18.2
18.26
18
131005
2368358.98
03/02/2025
18.2
18.46
18.48
18.16
142120
2594442.08
31/01/2025
18.68
18.46
18.68
18.46
48509
901877.08

Σχετικά Άρθρα - σελίδα 14



Ρoή Ειδήσεων

Δείτε επίσης