ΓΕΚ ΤΕΡΝΑ Α.Ε.
19.03
0.16% (0.03)
Κλάδος : Εμπορικά Οχήματα και Φορτηγά
Σύμβολο : ΓΕΚΤΕΡΝΑ / GEKTERNA
Τελευταία Ενημέρωση 16/05/2025 05:15:10
Συν.Όγκος
140,604
140,604
Τζίρος
2,676,117
2,676,117
Πράξεις
934
934
Υψηλό ημέρας
19.29
19.29
Χαμηλό ημέρας
18.92
18.92
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
19.1
19.1
Προηγ. κλείσιμο
19
19
Εντολές Αγοράς
19.03 x 1585
19.03 x 1585
Εντολές Πώλησης
0 x 0
0 x 0
Υψηλό Εβδομάδας
19.29
19.29
Χαμηλό Εβδομάδας
18.8
18.8
Υψηλό Μήνα
19.29
19.29
Χαμηλό Μήνα
18.14
18.14
Υψηλό Έτους
19.98
19.98
Χαμηλό Έτους
15.7
15.7
Πράξεις
Ώρα
Τιμή
Όγκος
17:15:10
19.03
80
17:15:01
19.03
15
17:15:01
19.03
85
17:13:43
19.03
400
17:13:22
19.03
85
17:13:15
19.03
398
17:13:15
19.03
17
17:13:11
19.03
40
17:12:58
19.03
15
17:12:32
19.03
500
17:10:05
19.03
1000
17:09:50
19.03
89
17:09:50
19.03
47
17:09:36
19.03
29
17:09:36
19.03
15
17:09:36
19.03
144
17:09:36
19.03
41
17:09:36
19.03
65
17:09:36
19.03
95
17:09:36
19.03
16
17:09:36
19.03
48
17:09:36
19.03
112
17:09:36
19.03
35
17:09:36
19.03
74
17:09:36
19.03
24
17:09:36
19.03
34
17:09:36
19.03
3
17:09:36
19.03
3
17:09:36
19.03
3
17:09:36
19.03
3
17:09:36
19.03
3
17:09:36
19.03
17
17:09:36
19.03
75
17:09:36
19.03
3
17:09:36
19.03
3
17:09:36
19.03
329
17:09:36
19.03
305
16:59:55
19.04
164
16:58:26
19.04
100
16:58:22
19.04
20
16:58:22
19.05
110
16:58:21
19.04
400
16:57:43
19.03
277
16:57:43
19.04
68
16:57:00
19.04
223
16:56:13
19.04
100
16:55:53
19.04
43
16:55:53
19.05
88
16:55:46
19.04
143
16:55:46
19.04
950
16:55:46
19.04
7
16:55:11
19.04
19
16:53:40
19.04
297
16:53:40
19.04
292
16:53:40
19.04
46
16:53:29
19.04
318
16:53:29
19.04
300
16:53:29
19.04
85
16:52:48
19.04
193
16:52:48
19.05
56
16:52:44
19.04
102
16:52:44
19.04
9
16:52:42
19.04
341
16:52:42
19.04
511
16:52:42
19.04
46
16:52:36
19.04
204
16:52:36
19.04
96
16:52:36
19.04
904
16:52:36
19.04
96
16:52:33
19.04
16
16:52:30
19.05
395
16:52:29
19.04
21
16:52:29
19.04
1000
16:52:29
19.04
1000
16:52:29
19.04
780
16:52:25
19.05
839
16:52:25
19.05
211
16:52:25
19.05
198
16:49:59
19.05
161
16:49:55
19.05
511
16:49:55
19.06
105
16:49:41
19.05
1
16:49:41
19.06
46
16:49:41
19.06
19
16:49:40
19.05
1
16:49:40
19.05
10
16:47:53
19.05
1
16:47:53
19.05
499
16:47:09
19.04
6
16:46:32
19.05
84
16:46:32
19.05
98
16:46:32
19.05
1
16:46:32
19.05
1
16:46:32
19.05
69
16:44:00
19.05
500
16:44:00
19.05
48
16:44:00
19.05
2
16:41:42
19.04
77
16:39:14
19.04
490
16:39:14
19.04
10
16:39:14
19.05
93
16:37:30
19.05
210
16:37:02
19.05
210
16:37:02
19.05
290
16:37:02
19.06
61
16:36:00
19.05
1
16:36:00
19.06
50
16:35:49
19.05
166
16:35:49
19.05
315
16:35:49
19.05
18
16:35:46
19.05
215
16:35:46
19.05
285
16:35:46
19.06
118
16:35:29
19.05
50
16:34:14
19.05
50
16:33:46
19.05
264
16:33:46
19.05
36
16:33:46
19.05
118
16:33:09
19.04
10
16:32:55
19.04
500
16:30:41
19.05
200
16:23:10
19.06
105
16:21:24
19.06
500
16:21:24
19.06
120
16:20:30
19.06
500
16:20:03
19.08
65
16:20:03
19.06
210
16:20:03
19.06
759
16:20:03
19.08
39
16:20:03
19.08
213
16:20:02
19.07
308
16:20:02
19.07
80
16:20:02
19.08
130
16:20:02
19.08
500
16:20:02
19.08
102
16:18:57
19.06
1
16:18:53
19.06
290
16:18:53
19.06
42
16:18:53
19.06
6
16:18:19
19.06
30
16:18:08
19.06
108
16:18:08
19.06
30
16:18:00
19.06
108
16:18:00
19.06
392
16:16:31
19.07
145
16:16:30
19.07
21
16:16:07
19.07
78
16:16:07
19.07
22
16:12:53
19.07
545
16:12:53
19.08
86
16:12:53
19.08
30
16:10:27
19.08
5
16:09:51
19.07
13
16:09:50
19.07
237
16:09:50
19.07
263
16:09:50
19.07
27
16:09:46
19.07
48
16:09:45
19.06
395
16:09:45
19.06
90
16:09:45
19.07
15
16:09:44
19.06
44
16:09:43
19.05
1
16:09:43
19.06
499
16:09:43
19.06
62
16:07:34
19.05
395
16:07:34
19.05
94
16:07:34
19.05
11
16:07:34
19.05
84
16:07:05
19.04
102
16:07:05
19.03
90
16:07:05
19.03
308
16:06:55
19.04
500
16:06:55
19.04
199
16:06:55
19.05
46
16:06:36
19.04
184
16:04:54
19.03
226
16:04:54
19.03
67
16:04:54
19.03
42
16:04:54
19.03
665
16:04:46
19.04
117
16:04:44
19.04
198
16:04:44
19.05
59
16:03:03
19.04
150
16:03:02
19.04
88
16:03:02
19.04
62
16:02:27
19.04
83
16:02:27
19.04
43
16:02:24
19.05
7
16:02:24
19.05
102
16:02:18
19.04
311
16:02:18
19.04
67
16:02:18
19.04
48
16:02:18
19.03
1774
16:02:17
19.05
43
16:01:54
19.05
171
16:01:34
19.05
270
16:01:34
19.05
2
16:01:33
19.05
500
16:01:29
19.05
227
16:01:17
19.05
50
15:59:28
19.07
2
15:57:42
19.07
26
15:57:42
19.07
40
15:57:42
19.07
14
15:57:09
19.08
37
15:57:09
19.07
263
15:57:00
19.08
37
15:57:00
19.08
11
15:56:43
19.08
20
15:56:25
19.08
80
15:56:25
19.08
80
15:56:25
19.08
171
15:56:25
19.08
69
15:56:17
19.11
71
15:56:17
19.1
9
15:56:16
19.1
8
15:56:16
19.1
142
15:56:09
19.1
102
15:55:49
19.1
39
15:55:49
19.1
273
15:55:48
19.1
200
15:55:46
19.1
12
15:55:46
19.14
98
15:55:40
19.09
200
15:55:40
19.09
12
15:55:40
19.1
188
15:55:37
19.08
112
15:55:37
19.09
100
15:55:37
19.09
288
15:55:31
19.06
56
15:54:23
19.06
1000
15:54:23
19.08
84
15:54:01
19.09
177
15:54:00
19.07
92
15:54:00
19.07
100
15:54:00
19.07
100
15:54:00
19.07
100
15:54:00
19.07
100
15:54:00
19.07
100
15:54:00
19.07
100
15:54:00
19.09
500
15:54:00
19.09
267
15:53:56
19.06
263
15:53:56
19.06
171
15:53:56
19.06
17
15:53:56
19.06
48
15:53:56
19.07
8
15:53:53
19.05
144
15:53:53
19.05
274
15:53:53
19.05
186
15:53:53
19.06
37
15:53:37
19.05
38
15:53:37
19.05
56
15:53:36
19.03
371
15:53:36
19.03
315
15:53:36
19.03
78
15:49:16
19.02
251
15:49:16
19.03
41
15:49:03
19.03
94
15:49:03
19.03
68
15:49:03
19.03
154
15:49:03
19.03
165
15:49:03
19.04
71
15:49:03
19.03
156
15:49:03
19.03
139
15:49:03
19.04
51
15:49:02
19.03
149
15:49:01
19.05
255
15:48:58
19.05
355
15:48:56
19.03
112
15:48:56
19.04
20
15:48:56
19.04
177
15:48:44
19.01
84
15:48:44
19.03
85
15:48:44
19.03
88
15:48:43
19
434
15:48:43
19
566
15:48:43
19
1000
15:48:43
19
1000
15:48:43
19
355
15:48:43
19
148
15:48:43
19
1000
15:48:43
18.99
212
15:48:43
18.99
122
15:48:43
19
128
15:48:43
19
803
15:48:43
19
197
15:48:43
19
16
15:48:43
19
49
15:48:43
19
41
15:48:43
19
79
15:48:43
19
200
15:48:43
19
353
15:48:41
18.99
1
15:48:41
18.99
204
15:48:41
18.99
86
15:48:41
18.99
1
15:48:36
18.99
2
15:48:36
19
50
15:48:36
19
225
15:48:35
18.99
439
15:48:35
18.99
211
15:48:35
18.99
500
15:48:35
18.99
229
15:48:35
18.99
120
15:48:35
18.99
85
15:48:35
18.99
11
15:48:35
18.99
85
15:48:35
18.99
93
15:47:00
18.98
92
15:45:08
18.99
37
15:45:08
18.99
61
15:45:07
18.98
300
15:45:07
18.98
200
15:45:01
18.98
200
15:42:27
18.98
500
15:42:27
18.99
99
15:42:13
18.99
326
15:41:17
18.99
1
15:41:17
18.99
38
15:41:14
18.99
205
15:41:14
18.99
2
15:41:13
18.99
500
15:41:13
18.99
85
15:41:06
18.99
500
15:40:16
18.99
210
15:40:16
18.99
500
15:40:16
18.99
500
15:40:16
18.99
330
15:40:16
18.99
172
15:40:16
18.99
172
15:40:16
18.99
166
15:40:16
18.99
189
15:40:16
18.99
171
15:40:16
18.99
178
15:40:16
19
172
15:40:16
18.99
174
15:40:16
18.99
166
15:40:16
18.99
72
15:40:16
18.99
87
15:40:16
18.99
26
15:39:43
18.98
250
15:39:43
18.98
84
15:39:43
18.98
166
15:39:43
18.98
45
15:39:43
18.98
20
15:39:42
18.98
500
15:36:59
18.98
250
15:36:57
18.98
250
15:33:08
18.98
40
15:33:08
18.98
72
15:33:08
18.98
40
15:33:08
18.98
44
15:31:46
18.98
303
15:31:45
18.99
816
15:31:45
18.99
184
15:31:45
18.99
53
15:31:45
18.99
53
15:31:45
18.98
26
15:31:45
18.98
500
15:31:45
18.98
500
15:31:45
18.98
52
15:31:45
18.98
87
15:30:08
18.99
180
15:30:08
18.99
451
15:30:08
18.99
500
15:30:08
18.99
314
15:30:08
18.99
209
15:30:08
18.98
13
15:30:08
18.98
316
15:30:08
18.99
49
15:30:08
18.99
28
15:30:08
19
49
15:30:08
19
53
15:29:54
18.99
163
15:29:53
18.98
312
15:29:53
18.98
188
15:29:53
18.98
312
15:29:53
18.98
81
15:29:53
18.98
87
15:29:53
18.98
7
15:29:35
18.97
175
15:28:19
18.96
39
15:28:19
18.96
23
15:26:27
18.96
100
15:23:14
18.96
55
15:22:37
18.97
40
15:22:37
18.97
237
15:22:37
18.97
62
15:22:37
18.97
151
15:22:37
18.97
50
15:15:30
18.97
3
15:15:30
18.97
251
15:15:30
18.97
23
15:15:30
18.97
223
15:12:44
18.97
50
15:12:18
18.98
91
15:12:17
18.99
86
15:12:16
18.98
113
15:12:16
18.98
153
15:12:16
18.98
173
15:12:16
18.98
81
15:12:16
18.98
225
15:12:16
18.98
192
15:12:16
18.98
1
15:12:16
18.99
48
15:12:16
18.98
1
15:12:16
18.98
234
15:09:23
18.98
62
15:09:23
18.98
80
15:09:19
18.98
164
15:09:19
18.98
197
15:09:19
18.98
37
15:07:17
18.98
41
15:07:17
18.97
53
15:07:16
18.98
218
15:07:16
18.98
77
15:07:16
18.97
229
15:07:16
18.97
211
15:07:16
18.97
500
15:07:16
18.97
10
15:07:16
18.97
500
15:07:16
18.97
42
15:06:43
18.99
42
15:06:43
18.99
15
15:06:43
18.99
23
15:06:42
18.98
18
15:06:42
18.98
500
15:06:42
18.98
282
15:05:51
18.98
138
15:05:51
18.99
56
15:04:21
18.98
344
15:04:16
18.99
664
15:04:16
18.99
336
15:03:59
18.98
451
15:03:59
18.98
48
15:03:59
18.98
1
15:03:59
18.98
340
15:03:59
18.98
12
15:03:59
18.99
91
15:03:59
18.98
1
15:03:59
18.98
88
15:01:48
18.97
271
15:01:48
18.98
52
15:01:04
18.96
900
15:01:04
18.96
301
15:01:04
18.96
305
15:01:04
18.97
52
15:01:04
18.97
91
15:01:02
18.97
1
15:01:02
18.97
100
15:00:55
18.98
279
15:00:55
18.98
221
15:00:55
18.98
119
15:00:55
18.98
110
15:00:55
18.98
2
15:00:55
18.98
1
15:00:55
18.97
311
15:00:55
18.97
73
15:00:55
18.97
3
14:56:55
18.98
93
14:56:55
18.98
79
14:54:57
18.95
50
14:54:57
18.95
300
14:54:57
18.95
150
14:54:24
18.96
249
14:54:24
18.96
224
14:54:24
18.96
7
14:54:24
18.96
144
14:54:24
18.96
92
14:54:24
18.96
230
14:54:24
18.96
12
14:53:41
18.96
50
14:53:41
18.96
50
14:53:41
18.96
54
14:52:37
18.97
400
14:52:37
18.97
67
14:52:35
18.97
100
14:52:35
18.97
100
14:52:21
18.98
25
14:52:21
18.98
4
14:52:21
18.98
250
14:51:14
18.99
26
14:51:14
18.99
48
14:50:16
19
10
14:50:08
19.01
121
14:50:08
19
134
14:50:08
19
97
14:50:04
19.02
5
14:48:45
19.02
449
14:48:45
19.03
51
14:48:31
19
89
14:48:31
19
83
14:48:31
19.02
51
14:46:21
18.99
89
14:46:21
19
11
14:46:05
18.98
18
14:45:56
18.98
137
14:45:56
18.98
84
14:45:56
18.98
29
14:45:56
18.98
49
14:45:56
18.98
13
14:44:47
18.97
192
14:44:47
18.98
49
14:44:35
18.97
150
14:44:35
18.97
107
14:44:35
18.97
50
14:41:08
18.96
293
14:41:08
18.96
207
14:40:19
18.96
40
14:37:20
18.97
200
14:35:49
18.97
50
14:33:09
18.96
69
14:33:09
18.96
31
14:31:28
18.97
88
14:31:28
18.97
12
14:31:24
18.97
92
14:31:24
18.97
8
14:31:16
18.97
200
14:31:16
18.97
11
14:30:41
18.98
35
14:30:41
18.98
225
14:28:11
18.97
99
14:28:08
18.96
1
14:27:24
18.96
8
14:27:24
18.96
80
14:27:12
18.95
111
14:27:12
18.95
282
14:27:12
18.96
107
14:27:12
18.96
72
14:26:21
18.94
321
14:26:21
18.94
39
14:22:52
18.93
78
14:22:05
18.93
205
14:22:05
18.93
116
14:21:47
18.93
76
14:21:46
18.94
500
14:21:46
18.94
15
14:21:45
18.95
30
14:21:45
18.95
177
14:21:45
18.95
10
14:21:45
18.95
500
14:21:45
18.95
47
14:21:45
18.95
1
14:21:45
18.95
46
14:21:44
18.95
20
14:16:03
18.96
20
14:10:23
18.96
148
14:10:23
18.96
8
14:10:23
18.96
44
14:09:55
18.96
163
14:09:55
18.96
50
14:09:50
18.96
81
14:06:12
18.96
256
14:05:23
18.96
22
14:05:23
18.96
73
14:05:13
18.96
78
14:04:47
18.97
351
14:04:47
18.97
149
14:04:10
18.97
35
14:04:08
18.96
46
14:03:51
18.96
157
14:02:51
18.96
142
14:00:36
18.97
31
14:00:26
19
3
14:00:26
19
4
14:00:26
19
3
14:00:26
19
9
14:00:26
19
11
14:00:26
19
8
14:00:26
19
5
14:00:26
19
15
14:00:26
19
10
13:59:30
19
213
13:59:30
19
72
13:59:23
19
500
13:59:23
19
111
13:59:08
19.03
83
13:59:08
19.03
13
13:59:08
19.03
26
13:59:08
19.03
2
13:59:08
19.03
3
13:59:08
19.03
32
13:59:08
19.03
1000
13:59:08
19.03
350
13:59:08
19.03
350
13:59:08
19.03
218
13:59:08
19.03
97
13:59:08
19.03
301
13:59:08
19.03
1015
13:59:08
19.03
500
13:59:08
19.03
164
13:59:08
19.03
865
13:59:08
19.03
174
13:59:08
19.03
1
13:59:08
19.03
30
13:59:08
19.03
381
13:59:08
19.03
312
13:59:08
19.03
20
13:59:08
19.03
295
13:59:08
19.03
291
13:59:08
19.03
320
13:59:08
19.03
318
13:59:08
19.03
790
13:59:08
19.03
301
13:37:24
18.96
37
13:37:24
18.96
28
13:37:24
18.96
2
13:31:24
18.97
24
13:31:24
18.98
36
13:31:21
18.97
130
13:31:21
18.97
70
13:28:20
18.97
350
13:26:54
18.96
50
13:26:00
18.96
87
13:20:54
18.96
16
13:20:54
18.96
64
13:20:47
18.97
20
13:16:18
18.97
47
13:16:18
18.97
1
13:16:01
18.97
52
13:10:57
18.97
144
13:10:57
18.97
304
13:09:13
18.96
55
13:09:13
18.96
26
13:08:17
18.96
60
13:04:59
18.99
20
13:03:54
18.96
100
13:03:53
18.97
1
13:03:09
18.97
4
13:01:45
18.97
10
13:01:45
18.97
37
13:01:17
18.99
10
12:58:46
18.98
10
12:58:46
18.98
1
12:58:44
18.97
1
12:57:38
18.97
9
12:52:17
18.97
1
12:52:16
18.97
9
12:46:51
18.97
101
12:41:07
18.97
1
12:41:01
18.97
158
12:41:01
18.97
1
12:40:32
18.97
1
12:40:32
18.97
99
12:39:09
18.97
9
12:35:36
18.98
41
12:35:36
18.98
1
12:35:36
18.97
60
12:35:36
18.97
235
12:35:36
18.97
5
12:35:35
18.98
43
12:35:35
18.98
364
12:35:35
18.98
43
12:35:35
18.98
31
12:28:33
18.98
312
12:28:17
18.98
47
12:26:55
18.98
10
12:26:55
18.98
53
12:22:50
18.98
20
12:22:50
18.98
480
12:22:50
18.98
500
12:22:50
18.98
19
12:22:50
18.98
1
12:22:50
18.99
62
12:22:50
18.99
18
12:22:50
19
45
12:22:44
18.96
217
12:22:44
18.96
283
12:22:44
18.96
11
12:22:44
18.96
64
12:22:42
18.95
1
12:22:42
18.96
20
12:22:42
18.96
479
12:22:42
18.96
4
12:22:41
18.95
1
12:22:41
18.95
89
12:22:40
18.95
155
12:22:40
18.95
93
12:22:40
18.95
10
12:22:40
18.95
8
12:22:40
18.95
48
12:22:40
18.95
40
12:21:50
18.92
100
12:18:29
18.93
64
12:18:01
18.94
71
12:18:01
18.94
64
12:17:57
18.94
26
12:17:57
18.94
180
12:17:57
18.94
103
12:17:57
18.94
265
12:17:10
18.94
100
12:16:39
18.95
20
12:14:42
18.94
10
12:11:25
18.94
10
12:10:58
18.94
88
12:10:22
18.95
25
12:06:18
18.94
81
12:02:58
18.95
20
12:02:58
18.95
299
12:02:58
18.95
77
12:02:01
18.95
17
12:02:01
18.95
3
12:00:05
18.96
455
12:00:05
18.96
65
12:00:05
18.96
15
12:00:05
18.96
6
12:00:05
18.96
100
12:00:05
18.96
1
12:00:05
18.96
1
11:59:58
18.98
83
11:59:58
18.98
217
11:58:37
18.98
42
11:53:56
18.98
1000
11:49:10
18.98
60
11:49:10
18.98
250
11:47:31
18.99
5
11:47:10
18.99
66
11:46:37
18.99
4
11:46:37
18.99
62
11:46:35
19
166
11:46:35
19
178
11:46:35
19
156
11:46:35
19
4
11:46:35
18.99
250
11:46:35
18.99
255
11:46:07
19
47
11:46:07
19
30
11:45:42
19.02
85
11:45:42
19.02
1
11:45:42
19.02
85
11:45:41
19.02
60
11:45:41
19.02
210
11:45:41
19.01
60
11:45:41
19.01
150
11:45:41
19
16
11:45:41
19
17
11:45:41
19
953
11:43:13
19.03
20
11:42:57
19.03
75
11:42:56
19.03
50
11:41:18
19.04
10
11:41:18
19.04
49
11:35:13
19.05
132
11:35:13
19.05
88
11:35:13
19.05
96
11:35:13
19.05
80
11:28:23
19.03
60
11:28:10
19.04
1
11:27:03
19.04
3
11:27:03
19.04
6
11:22:38
19.03
70
11:22:38
19.03
10
11:21:39
19.03
10
11:20:05
19.04
430
11:20:05
19.03
276
11:20:05
19.03
39
11:20:05
19.03
3
11:20:04
19.05
215
11:20:04
19.04
215
11:20:04
19.04
70
11:19:39
19.06
30
11:19:39
19.06
5
11:19:39
19.06
60
11:19:39
19.06
57
11:18:20
19.08
60
11:16:36
19.08
15
11:15:38
19.06
105
11:15:28
19.06
20
11:13:13
19.07
1
11:13:13
19.07
10
11:03:51
19.09
100
11:02:37
19.07
1
11:02:37
19.07
4
11:02:04
19.07
5
11:01:01
19.09
5
11:00:27
19.09
5
11:00:11
19.08
150
11:00:11
19.08
52
11:00:11
19.08
53
11:00:11
19.08
27
10:58:51
19.1
305
10:58:51
19.1
80
10:58:51
19.1
90
10:58:51
19.1
25
10:58:51
19.1
97
10:58:47
19.08
8
10:56:05
19.08
146
10:56:05
19.08
193
10:56:00
19.06
7
10:56:00
19.06
3
10:56:00
19.06
176
10:56:00
19.06
148
10:56:00
19.08
47
10:55:19
19.11
11
10:55:19
19.11
48
10:55:19
19.11
141
10:55:19
19.11
11
10:55:19
19.1
250
10:55:19
19.1
58
10:55:19
19.08
500
10:55:19
19.08
500
10:55:19
19.07
500
10:55:19
19.06
315
10:55:19
19.05
250
10:55:19
19.04
500
10:55:19
19.03
121
10:55:19
19.03
21
10:55:19
19.03
500
10:55:19
19.02
211
10:55:19
19.02
500
10:55:19
19.01
200
10:55:19
19.01
350
10:55:19
19
13
10:55:19
19.11
77
10:55:19
19.11
1
10:55:19
19.13
269
10:52:54
19.13
144
10:52:43
19.11
200
10:52:40
19.13
85
10:52:37
19.07
259
10:52:37
19.07
236
10:52:37
19.07
5
10:52:37
19.07
250
10:52:37
19.07
3
10:52:37
19.08
497
10:52:37
19.08
2
10:52:37
19.08
1
10:52:37
19.12
309
10:52:30
19.07
351
10:52:30
19.06
95
10:52:30
19.06
155
10:52:30
19.06
46
10:52:30
19.07
61
10:52:28
19.07
25
10:52:24
19.06
241
10:52:24
19.06
164
10:52:23
19.06
274
10:52:23
19.06
179
10:52:23
19.06
47
10:52:23
19.06
39
10:52:22
19.06
500
10:52:15
19.06
26
10:52:12
19.04
184
10:52:01
19.04
30
10:51:45
19.04
227
10:51:45
19.04
128
10:51:45
19.04
2
10:51:45
19.04
24
10:51:45
19.04
1
10:51:45
19.04
85
10:51:14
19.06
123
10:50:06
19.06
1
10:50:04
19.06
2
10:49:48
19.05
41
10:49:14
19.07
25
10:49:13
19.05
100
10:48:51
19.08
5
10:48:51
19.08
23
10:48:50
19.06
265
10:48:50
19.06
73
10:48:50
19.05
48
10:48:50
19.05
114
10:47:44
19.06
50
10:45:30
19.08
50
10:43:30
19.08
45
10:43:30
19.07
311
10:42:00
19.08
300
10:42:00
19.08
47
10:41:40
19.08
500
10:41:22
19.08
200
10:41:18
19.1
12
10:41:18
19.1
72
10:41:18
19.1
19
10:41:18
19.09
2
10:41:18
19.09
6
10:41:17
19.1
71
10:41:17
19.1
29
10:39:24
19.1
42
10:39:15
19.1
887
10:36:07
19.14
48
10:35:40
19.15
353
10:35:40
19.15
145
10:35:40
19.15
1
10:35:40
19.15
1
10:34:49
19.16
50
10:34:21
19.16
100
10:34:21
19.16
59
10:34:00
19.17
29
10:34:00
19.17
49
10:33:49
19.19
14
10:33:39
19.19
85
10:33:39
19.19
65
10:33:33
19.19
15
10:33:25
19.29
47
10:33:24
19.29
83
10:33:24
19.29
26
10:33:22
19.29
84
10:33:22
19.29
25
10:33:20
19.29
83
10:33:20
19.29
26
10:33:15
19.29
17
10:33:15
19.29
20
10:33:15
19.29
38
10:33:15
19.29
109
10:33:15
19.29
109
10:33:14
19.19
97
10:33:14
19.19
89
10:33:14
19.19
292
10:33:14
19.19
79
10:33:14
19.2
400
10:33:14
19.2
100
10:33:14
19.21
200
10:33:14
19.24
100
10:33:14
19.26
20
10:33:14
19.27
200
10:33:14
19.28
100
10:33:14
19.29
300
10:33:14
19.29
3023
10:33:14
19.29
60
10:33:14
19.28
61
10:31:23
19.1
100
10:30:02
19.19
1
10:30:02
19.19
2
10:30:01
19.19
3
10:29:09
19.1
5
10:29:09
19.1
3
10:29:09
19.1
4
10:29:09
19.1
1
10:29:09
19.1
5
10:29:09
19.1
17
10:29:09
19.1
383
10:29:09
19.1
20
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
16/05/2025
19.03
19.1
19.29
18.92
140604
2676117.83
15/05/2025
19
19.25
19.25
18.88
105375
2006512.32
14/05/2025
19.25
18.92
19.25
18.8
251362
4762583.97
13/05/2025
18.92
19.07
19.13
18.8
190563
3617121.9
12/05/2025
18.95
19.09
19.28
18.8
246331
4676516.94
09/05/2025
18.89
18.95
19.06
18.76
314870
5955365.07
08/05/2025
18.9
18.46
18.95
18.39
404685
7566194.31
07/05/2025
18.3
18.44
18.46
18.23
144635
2651179.92
06/05/2025
18.28
18.45
18.49
18.24
58513
1072075.67
05/05/2025
18.34
18.28
18.44
18.23
104260
1910626.51
02/05/2025
18.28
18.28
18.44
18.21
113955
2086263.34
30/04/2025
18.28
18.55
18.58
18.14
153564
2817554.93
29/04/2025
18.5
18.6
18.61
18.46
115248
2135769.6
28/04/2025
18.54
18.67
18.67
18.47
114914
2129828.19
25/04/2025
18.57
18.5
18.64
18.37
100622
1861950.2
24/04/2025
18.49
18.5
18.59
18.4
105302
1948582.79
23/04/2025
18.65
18.8
18.8
18.52
160421
2986067.6
22/04/2025
18.55
18.42
18.72
18.4
119021
2204794.75
17/04/2025
18.5
18.52
18.74
18.46
100250
1862474.08
16/04/2025
18.59
18.74
18.74
18.4
181896
3371787.39
15/04/2025
18.74
18.5
18.8
18.46
182781
3410430.91
14/04/2025
18.45
18
18.5
18
97682
1790584.71
11/04/2025
18
17.9
18.08
17.59
76380
1366481.22
10/04/2025
18
18.3
18.3
17.8
171913
3095951.66
09/04/2025
17.24
17.5
17.82
16.95
376601
6549883.56
08/04/2025
17.88
17.45
17.9
17.22
294635
5181307.36
07/04/2025
17.03
17
17.84
16.81
421593
7298436.11
04/04/2025
18.3
19.2
19.3
17.92
289610
5352335.42
03/04/2025
19.36
19.28
19.52
19.12
272063
5232580.7
02/04/2025
19.64
19.58
19.74
19.46
155232
3037518.94
01/04/2025
19.46
19.4
19.5
19.24
126814
2458533.4
31/03/2025
19.2
19.6
19.72
19.2
164274
3184675.1
28/03/2025
19.86
19.76
19.98
19.74
186539
3706805.52
27/03/2025
19.62
19.5
19.92
19.46
281942
5580175.9
26/03/2025
19.6
19.16
19.6
19.02
309277
5972398.36
