ΓΕΚ ΤΕΡΝΑ Α.Ε.
19.62
0.1% (0.02)
Κλάδος : Εμπορικά Οχήματα και Φορτηγά
Σύμβολο : ΓΕΚΤΕΡΝΑ / GEKTERNA
Τελευταία Ενημέρωση 27/03/2025 05:17:40
Συν.Όγκος
281,942
281,942
Τζίρος
5,580,175
5,580,175
Πράξεις
1,270
1,270
Υψηλό ημέρας
19.92
19.92
Χαμηλό ημέρας
19.46
19.46
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
19.5
19.5
Προηγ. κλείσιμο
19.6
19.6
Εντολές Αγοράς
19.62 x 657
19.62 x 657
Εντολές Πώλησης
0 x 0
0 x 0
Υψηλό Εβδομάδας
19.92
19.92
Χαμηλό Εβδομάδας
18.64
18.64
Υψηλό Μήνα
19.92
19.92
Χαμηλό Μήνα
18.06
18.06
Υψηλό Έτους
19.92
19.92
Χαμηλό Έτους
15.32
15.32
Πράξεις
Ώρα
Τιμή
Όγκος
17:17:40
19.62
300
17:16:42
19.62
599
17:12:32
19.62
500
17:11:55
19.62
244
17:09:58
19.62
210
17:09:58
19.62
1217
17:09:58
19.62
50
17:09:58
19.62
625
17:09:58
19.62
95
17:09:58
19.62
181
17:09:58
19.62
13
17:09:58
19.62
10
17:09:58
19.62
10
17:09:58
19.62
14
17:09:58
19.62
9
17:09:58
19.62
10
17:09:58
19.62
14
17:09:58
19.62
10
17:09:58
19.62
14
17:09:58
19.62
10
17:09:58
19.62
14
17:09:58
19.62
1402
17:09:58
19.62
139
17:09:58
19.62
131
17:09:58
19.62
3
17:09:58
19.62
1
17:09:58
19.62
15
17:09:58
19.62
49
17:09:58
19.62
28
17:09:58
19.62
13
17:09:58
19.62
15
17:09:58
19.62
25
17:09:58
19.62
169
17:09:58
19.62
581
17:09:58
19.62
13
17:09:58
19.62
15
17:09:58
19.62
103
17:09:58
19.62
288
17:09:58
19.62
12
17:09:58
19.62
1
17:09:58
19.62
3
16:59:04
19.66
105
16:59:04
19.66
196
16:58:39
19.66
110
16:58:18
19.68
210
16:57:32
19.64
64
16:57:32
19.64
220
16:57:08
19.64
80
16:57:08
19.64
36
16:56:16
19.66
20
16:56:16
19.66
313
16:55:13
19.64
41
16:55:13
19.64
272
16:55:08
19.7
5
16:54:28
19.64
140
16:53:34
19.64
319
16:53:33
19.68
8
16:53:07
19.68
5
16:53:07
19.68
181
16:51:51
19.68
255
16:51:51
19.68
25
16:51:45
19.7
310
16:51:45
19.7
3
16:51:45
19.7
212
16:51:45
19.7
575
16:51:45
19.7
425
16:51:45
19.7
13
16:51:45
19.7
408
16:51:32
19.72
3
16:51:32
19.72
217
16:51:20
19.72
212
16:51:20
19.72
215
16:51:20
19.72
311
16:51:20
19.72
262
16:51:20
19.72
238
16:51:20
19.72
7
16:49:15
19.74
1
16:48:43
19.74
40
16:48:43
19.74
421
16:48:43
19.74
15
16:48:43
19.74
324
16:48:43
19.74
273
16:48:43
19.74
2
16:48:42
19.74
95
16:43:21
19.74
465
16:43:21
19.74
103
16:43:21
19.74
334
16:43:21
19.74
93
16:43:21
19.74
280
16:43:21
19.74
101
16:42:49
19.74
100
16:41:45
19.74
180
16:40:27
19.74
7
16:40:24
19.74
1
16:40:23
19.74
1
16:40:21
19.74
1
16:40:21
19.74
1
16:40:20
19.74
1
16:40:19
19.74
1
16:40:18
19.74
3
16:40:18
19.74
3
16:40:15
19.74
1
16:40:14
19.74
2
16:40:13
19.74
1
16:40:12
19.74
66
16:39:10
19.74
319
16:39:10
19.74
409
16:39:10
19.74
424
16:39:10
19.74
48
16:38:17
19.74
151
16:38:17
19.74
500
16:38:17
19.74
500
16:38:17
19.74
181
16:38:13
19.76
242
16:38:13
19.76
258
16:38:06
19.76
85
16:38:05
19.76
92
16:38:05
19.76
223
16:38:03
19.76
252
16:38:03
19.76
149
16:37:50
19.76
79
16:37:47
19.76
20
16:37:10
19.78
259
16:36:49
19.78
193
16:36:34
19.8
105
16:36:31
19.78
292
16:36:31
19.78
103
16:36:25
19.78
858
16:36:25
19.78
142
16:34:42
19.78
500
16:34:36
19.78
500
16:34:08
19.78
142
16:33:59
19.78
268
16:33:59
19.78
90
16:33:54
19.78
476
16:33:54
19.78
24
16:33:46
19.76
88
16:33:46
19.76
162
16:33:24
19.76
120
16:31:59
19.78
453
16:31:59
19.78
47
16:31:59
19.78
200
16:31:59
19.78
300
16:31:59
19.78
85
16:31:45
19.78
102
16:31:45
19.78
87
16:31:45
19.78
287
16:30:35
19.78
499
16:30:35
19.78
1
16:29:28
19.78
423
16:29:28
19.78
577
16:28:20
19.78
35
16:28:09
19.76
490
16:28:09
19.76
210
16:27:58
19.76
393
16:27:58
19.76
117
16:27:48
19.76
167
16:27:48
19.76
317
16:27:48
19.76
16
16:27:04
19.76
239
16:27:04
19.76
418
16:27:04
19.76
343
16:25:22
19.74
340
16:24:29
19.74
10
16:24:25
19.74
10
16:23:03
19.78
291
16:23:03
19.78
88
16:23:03
19.78
121
16:20:06
19.78
249
16:20:06
19.78
251
16:19:39
19.78
367
16:19:22
19.76
133
16:18:56
19.76
367
16:18:55
19.76
133
16:18:47
19.76
477
16:18:43
19.76
293
16:18:43
19.76
82
16:18:43
19.76
148
16:18:33
19.76
533
16:18:33
19.76
467
16:17:54
19.74
315
16:17:54
19.74
429
16:17:53
19.78
253
16:17:53
19.78
97
16:17:53
19.78
650
16:17:35
19.78
333
16:17:35
19.78
67
16:16:50
19.78
50
16:15:46
19.76
500
16:14:49
19.78
430
16:14:49
19.78
70
16:14:22
19.78
300
16:13:37
19.78
130
16:13:37
19.78
270
16:11:16
19.78
420
16:11:14
19.76
80
16:11:09
19.76
296
16:11:09
19.76
98
16:11:09
19.76
6
16:10:53
19.76
468
16:10:53
19.76
32
16:10:13
19.76
82
16:10:05
19.76
46
16:09:58
19.76
144
16:09:58
19.76
216
16:09:58
19.76
89
16:09:58
19.76
51
16:09:58
19.76
165
16:09:58
19.76
51
16:09:58
19.76
266
16:09:37
19.76
35
16:09:37
19.76
112
16:09:37
19.76
145
16:09:37
19.76
386
16:09:37
19.76
322
16:09:18
19.76
419
16:09:18
19.76
181
16:08:51
19.74
206
16:08:42
19.74
21
16:08:42
19.74
179
16:07:08
19.76
1
16:04:51
19.76
158
16:04:51
19.76
24
16:04:32
19.76
1
16:04:32
19.76
210
16:04:25
19.76
211
16:04:25
19.76
169
16:04:25
19.76
201
16:04:25
19.76
58
16:03:32
19.78
284
16:03:32
19.78
116
16:03:26
19.78
315
16:03:26
19.78
326
16:03:26
19.78
210
16:03:26
19.78
109
16:03:26
19.78
40
15:57:02
19.78
315
15:57:02
19.78
110
15:57:02
19.78
167
15:57:02
19.78
122
15:57:02
19.78
30
15:57:02
19.78
160
15:57:02
19.78
104
15:56:12
19.8
50
15:55:28
19.8
200
15:55:26
19.8
130
15:55:26
19.8
2370
15:55:23
19.8
244
15:55:23
19.8
243
15:55:23
19.8
113
15:55:16
19.8
200
15:55:01
19.8
500
15:54:53
19.8
200
15:54:50
19.8
100
15:54:40
19.8
300
15:54:04
19.8
300
15:54:04
19.8
500
15:53:56
19.78
4
15:53:56
19.78
103
15:53:56
19.78
293
15:53:49
19.78
4
15:53:49
19.78
196
15:53:42
19.78
200
15:51:49
19.78
300
15:51:49
19.78
200
15:50:33
19.76
174
15:50:33
19.76
44
15:50:33
19.76
54
15:50:33
19.76
87
15:50:33
19.76
38
15:50:32
19.76
145
15:50:32
19.76
84
15:50:32
19.76
9
15:50:32
19.76
96
15:50:32
19.76
118
15:50:32
19.76
9
15:50:32
19.76
225
15:50:32
19.76
105
15:50:32
19.76
155
15:50:32
19.76
145
15:50:32
19.76
103
15:50:32
19.76
231
15:50:32
19.76
108
15:50:32
19.76
126
15:49:55
19.76
200
15:49:55
19.76
155
15:48:52
19.74
88
15:48:52
19.74
225
15:46:01
19.74
88
15:46:01
19.74
12
15:45:42
19.78
71
15:45:42
19.78
129
15:45:20
19.76
1
15:45:19
19.76
2
15:45:17
19.76
9
15:45:05
19.78
9
15:44:42
19.78
57
15:44:42
19.78
443
15:43:35
19.8
289
15:43:35
19.8
162
15:37:35
19.8
10
15:36:42
19.78
153
15:36:11
19.8
151
15:36:11
19.8
50
15:34:34
19.8
200
15:34:25
19.8
305
15:34:25
19.8
63
15:34:09
19.8
195
15:34:09
19.8
1000
15:33:56
19.8
360
15:33:48
19.8
194
15:33:48
19.8
306
15:32:13
19.8
121
15:32:08
19.8
379
15:31:54
19.8
10
15:31:33
19.8
310
15:31:33
19.8
490
15:31:30
19.78
1
15:31:05
19.78
55
15:31:05
19.78
443
15:31:05
19.78
98
15:31:05
19.78
4
15:31:05
19.78
91
15:31:05
19.78
1
15:31:05
19.78
102
15:31:05
19.78
1
15:30:46
19.78
500
15:30:46
19.78
400
15:29:56
19.76
304
15:29:56
19.76
181
15:29:56
19.76
126
15:24:54
19.74
130
15:22:41
19.76
91
15:22:37
19.76
156
15:22:37
19.76
15
15:22:37
19.76
129
15:11:34
19.76
1
15:11:34
19.76
224
15:11:34
19.76
41
15:11:33
19.76
240
15:11:33
19.76
203
15:11:33
19.76
15
15:11:33
19.76
84
15:10:48
19.76
1
15:10:48
19.76
21
15:07:48
19.78
100
15:07:44
19.78
200
15:07:33
19.76
27
15:07:33
19.76
10
15:07:17
19.76
135
15:07:17
19.76
365
14:54:21
19.76
100
14:54:19
19.76
54
14:53:28
19.76
190
14:51:22
19.76
254
14:51:22
19.76
210
14:51:07
19.74
170
14:50:42
19.72
106
14:50:42
19.72
12
14:50:21
19.72
94
14:49:59
19.74
10
14:49:59
19.74
122
14:49:59
19.74
50
14:49:32
19.74
200
14:47:53
19.76
1
14:43:02
19.76
1
14:43:02
19.76
421
14:43:02
19.76
4
14:38:16
19.76
198
14:38:16
19.76
1
14:34:27
19.76
417
14:33:12
19.74
451
14:33:12
19.74
433
14:33:12
19.74
193
14:32:22
19.7
190
14:32:01
19.72
310
14:30:52
19.76
2
14:30:36
19.7
190
14:30:36
19.7
515
14:30:10
19.76
2
14:30:09
19.76
210
14:30:09
19.76
500
14:30:09
19.76
250
14:30:09
19.76
300
14:30:09
19.74
310
14:30:09
19.74
300
14:30:09
19.74
500
14:30:09
19.74
500
14:30:09
19.74
200
14:30:09
19.72
200
14:30:09
19.72
100
14:30:09
19.72
312
14:30:09
19.72
355
14:30:09
19.72
500
14:30:09
19.72
195
14:30:09
19.72
208
14:30:09
19.72
60
14:30:09
19.72
194
14:29:48
19.78
37
14:29:48
19.78
2
14:29:39
19.78
17
14:29:39
19.78
10
14:29:39
19.78
10
14:29:39
19.78
63
14:29:37
19.78
253
14:29:01
19.8
1
14:28:54
19.8
1
14:28:29
19.8
1
14:28:29
19.8
296
14:28:29
19.8
3
14:28:18
19.8
504
14:28:18
19.8
5
14:28:12
19.8
1
14:28:05
19.82
108
14:28:05
19.82
91
14:28:05
19.82
1
14:28:05
19.8
42
14:28:05
19.8
124
14:28:05
19.8
97
14:28:05
19.8
2
14:28:05
19.8
1
14:27:59
19.82
10
14:27:48
19.8
947
14:27:48
19.8
371
14:27:27
19.82
318
14:27:27
19.82
182
14:26:47
19.8
30
14:25:58
19.8
23
14:25:40
19.8
93
14:25:40
19.8
107
14:22:46
19.8
7
14:21:43
19.82
453
14:21:41
19.8
59
14:21:41
19.82
394
14:21:41
19.82
47
14:21:40
19.8
119
14:21:40
19.8
381
14:21:39
19.8
445
14:21:39
19.8
55
14:19:46
19.8
745
14:19:46
19.8
55
14:19:25
19.8
118
14:19:25
19.8
2000
14:19:25
19.8
30
14:19:25
19.8
3
14:19:25
19.8
104
14:16:47
19.82
98
14:16:38
19.82
2
14:16:36
19.82
100
14:16:33
19.82
169
14:16:33
19.82
332
14:15:37
19.82
207
14:15:37
19.82
124
14:14:56
19.84
1
14:14:54
19.84
91
14:14:54
19.84
122
14:14:54
19.84
378
14:14:54
19.84
6
14:14:44
19.84
291
14:14:44
19.84
309
14:13:41
19.86
34
14:13:38
19.86
57
14:13:29
19.86
450
14:13:29
19.86
500
14:13:29
19.86
50
14:08:27
19.86
50
14:07:08
19.84
209
14:07:07
19.84
4
14:07:07
19.84
216
14:07:06
19.84
395
14:07:06
19.84
105
14:07:05
19.84
500
14:07:04
19.84
500
14:07:04
19.84
500
13:58:40
19.82
81
13:58:37
19.82
55
13:58:37
19.82
64
13:58:37
19.8
536
13:58:37
19.8
782
13:58:28
19.82
300
13:58:13
19.82
221
13:58:13
19.82
231
13:58:13
19.82
48
13:58:13
19.82
235
13:58:13
19.82
163
13:58:12
19.82
100
13:58:12
19.82
400
13:58:12
19.82
1000
13:57:58
19.84
1
13:57:52
19.84
202
13:57:52
19.84
2
13:57:46
19.84
765
13:57:46
19.84
385
13:57:40
19.84
585
13:57:40
19.84
50
13:57:40
19.84
500
13:55:46
19.86
19
13:55:44
19.86
3
13:55:44
19.86
3
13:55:44
19.86
1
13:55:43
19.86
1
13:55:43
19.86
2
13:55:42
19.86
66
13:55:42
19.86
72
13:55:42
19.86
32
13:55:42
19.86
1
13:55:41
19.86
65
13:55:41
19.86
68
13:55:36
19.86
51
13:55:36
19.86
308
13:55:36
19.86
42
13:55:33
19.88
104
13:55:31
19.86
47
13:55:31
19.86
104
13:55:31
19.86
99
13:54:31
19.86
464
13:53:48
19.86
94
13:53:48
19.86
123
13:53:48
19.86
50
13:53:48
19.86
128
13:53:48
19.86
40
13:53:35
19.86
406
13:53:30
19.88
2000
13:53:29
19.88
104
13:53:24
19.88
3000
13:53:03
19.88
119
13:53:03
19.9
76
13:52:58
19.86
1
13:52:58
19.86
1119
13:52:55
19.88
1
13:52:55
19.88
1
13:52:55
19.86
19500
13:52:55
19.86
371
13:52:55
19.86
3
13:52:54
19.86
125
13:52:54
19.88
300
13:52:54
19.88
164
13:52:54
19.88
137
13:52:54
19.88
89
13:52:54
19.88
89
13:52:54
19.88
64
13:52:47
19.86
11
13:52:47
19.86
364
13:52:40
19.86
500
13:52:05
19.88
13
13:52:05
19.86
130
13:52:05
19.86
123
13:52:03
19.88
2
13:52:02
19.88
426
13:52:02
19.88
20
13:52:02
19.88
5000
13:52:02
19.88
1
13:52:02
19.88
53
13:52:02
19.88
397
13:52:02
19.88
1
13:52:01
19.86
6
13:52:01
19.86
1
13:50:21
19.86
300
13:50:21
19.86
143
13:43:37
19.88
20
13:43:37
19.88
137
13:43:00
19.88
1
13:38:36
19.88
38
13:38:36
19.88
312
13:38:36
19.88
150
13:36:06
19.88
20
13:25:12
19.88
4
13:25:12
19.88
405
13:25:12
19.88
211
13:25:12
19.88
142
13:25:12
19.88
238
13:23:37
19.88
60
13:23:37
19.88
988
13:23:37
19.88
104
13:23:37
19.88
161
13:23:26
19.9
71
13:23:26
19.92
79
13:23:16
19.9
51
13:23:16
19.9
29
13:22:59
19.9
8
13:22:58
19.9
5
13:22:56
19.9
9
13:22:51
19.9
15
13:22:48
19.9
18
13:22:47
19.9
92
13:22:47
19.9
108
13:22:39
19.9
259
13:22:20
19.88
250
13:21:56
19.88
1
13:21:46
19.9
85
13:21:46
19.9
55
13:21:29
19.9
56
13:21:29
19.9
30
13:21:29
19.9
50
13:21:29
19.9
115
13:21:16
19.88
500
13:21:16
19.88
500
13:21:16
19.88
400
13:21:16
19.88
100
13:21:16
19.9
456
13:21:16
19.9
500
13:21:16
19.9
44
13:17:07
19.86
488
13:17:07
19.86
12
13:16:47
19.86
76
13:16:42
19.86
101
13:16:42
19.86
150
13:16:42
19.86
349
13:16:01
19.86
138
13:15:45
19.86
250
13:15:18
19.84
23
13:15:16
19.84
99
13:15:15
19.84
176
13:15:15
19.84
178
13:15:15
19.84
76
13:15:14
19.84
193
13:15:14
19.84
87
13:15:14
19.84
110
13:15:14
19.84
39
13:15:14
19.84
110
13:15:14
19.84
46
13:14:58
19.84
20
13:06:42
19.84
1
13:06:42
19.84
69
13:06:34
19.84
1
13:06:34
19.84
105
13:06:34
19.84
1
13:06:33
19.84
330
13:06:33
19.84
170
13:06:33
19.84
205
13:06:33
19.84
17
12:59:36
19.82
70
12:53:26
19.84
190
12:53:26
19.84
70
12:52:51
19.82
273
12:52:51
19.82
226
12:52:51
19.82
84
12:52:46
19.82
4
12:52:46
19.82
147
12:51:46
19.82
152
12:50:47
19.82
157
12:48:16
19.82
103
12:48:13
19.82
54
12:48:13
19.82
10
12:48:13
19.82
100
12:48:13
19.82
200
12:48:13
19.82
112
12:48:13
19.82
131
12:46:01
19.82
100
12:41:50
19.84
10
12:40:46
19.82
1
12:40:21
19.82
155
12:40:21
19.82
1017
12:40:21
19.82
81
12:38:18
19.82
1000
12:37:43
19.82
180
12:37:43
19.82
100
12:37:43
19.82
106
12:37:34
19.82
104
12:37:25
19.82
10
12:37:22
19.82
10
12:36:50
19.82
50
12:34:28
19.84
105
12:34:28
19.84
106
12:34:24
19.84
159
12:34:24
19.84
341
12:31:10
19.84
466
12:31:10
19.84
130
12:30:13
19.82
146
12:29:36
19.84
54
12:28:53
19.84
222
12:28:53
19.84
28
12:28:44
19.84
199
12:28:44
19.84
200
12:28:44
19.84
105
12:28:44
19.84
496
12:28:40
19.86
11
12:28:36
19.86
500
12:28:36
19.86
89
12:28:33
19.86
100
12:28:30
19.86
12
12:28:30
19.86
288
12:26:52
19.86
100
12:25:24
19.88
299
12:25:22
19.88
217
12:25:22
19.88
263
12:25:22
19.88
20
12:25:19
19.88
410
12:25:19
19.88
114
12:25:19
19.88
767
12:25:16
19.9
5
12:25:16
19.9
400
12:25:16
19.9
300
12:25:16
19.9
1
12:25:16
19.9
250
12:25:16
19.9
544
12:24:54
19.88
291
12:24:53
19.88
139
12:24:53
19.88
361
12:24:52
19.88
134
12:24:52
19.88
118
12:24:52
19.88
248
12:24:51
19.88
44
12:24:51
19.88
435
12:24:51
19.88
21
12:24:50
19.88
39
12:24:50
19.88
5
12:24:50
19.88
456
12:24:50
19.88
500
12:24:50
19.88
500
12:24:19
19.88
13
12:23:54
19.88
12
12:23:54
19.88
20
12:23:54
19.88
48
12:23:10
19.86
60
12:23:07
19.84
100
12:21:40
19.84
1
12:19:45
19.88
245
12:19:03
19.86
50
12:18:47
19.86
50
12:18:40
19.88
243
12:18:30
19.86
300
12:18:30
19.86
150
12:18:30
19.86
500
12:18:30
19.86
125
12:18:30
19.86
150
12:18:30
19.86
238
12:18:30
19.86
37
12:18:30
19.86
149
12:18:11
19.84
100
12:17:56
19.84
600
12:17:56
19.86
50
12:17:40
19.86
150
12:17:40
19.86
200
12:17:40
19.86
650
12:16:29
19.84
352
12:16:29
19.84
2
12:16:29
19.84
150
12:16:16
19.84
50
12:16:12
19.82
100
12:16:05
19.84
150
12:16:05
19.84
98
12:15:26
19.82
68
12:15:23
19.82
300
12:15:21
19.82
1
12:15:21
19.82
500
12:15:21
19.82
99
12:14:52
19.82
278
12:14:52
19.82
2
12:14:51
19.82
206
12:14:51
19.82
500
12:14:51
19.82
169
12:14:35
19.82
50
12:14:10
19.82
244
12:13:36
19.82
378
12:13:36
19.82
263
12:13:36
19.82
251
12:13:36
19.82
108
12:13:33
19.82
500
12:13:33
19.82
122
12:13:27
19.82
298
12:13:27
19.82
202
12:13:26
19.82
137
12:13:26
19.82
111
12:13:17
19.82
377
12:13:17
19.82
310
12:13:17
19.82
500
12:13:17
19.82
13
12:12:50
19.82
267
12:12:50
19.82
233
12:12:31
19.82
244
12:12:24
19.82
493
12:12:24
19.82
500
12:12:24
19.82
616
12:12:24
19.82
103
12:12:24
19.82
254
12:12:24
19.82
34
12:12:24
19.82
258
12:12:24
19.82
150
12:11:51
19.8
100
12:11:46
19.82
247
12:11:05
19.8
364
12:11:01
19.8
232
12:11:01
19.8
4
12:10:44
19.82
10
12:10:33
19.8
500
12:10:22
19.82
150
12:10:22
19.82
250
12:10:21
19.8
326
12:10:21
19.8
500
12:10:21
19.8
1197
12:10:21
19.8
91
12:10:21
19.8
152
12:10:21
19.8
261
12:10:21
19.8
2
12:10:21
19.8
1
12:10:21
19.8
216
12:10:21
19.8
182
12:10:20
19.8
500
12:10:02
19.8
200
12:09:55
19.8
200
12:09:53
19.8
77
12:09:33
19.8
240
12:09:33
19.8
77
12:09:33
19.8
200
12:08:05
19.8
84
12:08:05
19.8
760
12:07:51
19.8
90
12:07:51
19.8
150
12:07:51
19.8
16
12:07:41
19.8
30
12:07:23
19.78
616
12:07:17
19.78
570
12:07:17
19.78
85
12:07:17
19.78
385
12:06:42
19.78
100
12:02:42
19.78
255
12:02:37
19.76
1
12:02:35
19.76
84
12:02:35
19.76
452
12:02:35
19.76
464
12:02:35
19.76
2
12:02:31
19.76
89
12:02:31
19.76
1
12:02:30
19.76
451
12:02:30
19.76
95
12:02:30
19.76
10
12:01:10
19.78
453
12:01:10
19.78
150
12:00:58
19.76
250
12:00:55
19.78
242
12:00:55
19.78
158
11:59:17
19.78
257
11:58:53
19.76
12
11:58:48
19.76
240
11:58:48
19.76
47
11:58:29
19.76
156
11:58:29
19.76
98
11:58:29
19.76
252
11:58:29
19.76
102
11:58:29
19.76
1
11:58:29
19.76
1
11:58:22
19.76
100
11:56:14
19.76
599
11:56:01
19.74
1
11:55:42
19.74
53
11:55:42
19.74
437
11:55:42
19.74
10
11:55:42
19.74
259
11:55:42
19.74
2
11:54:48
19.74
152
11:54:48
19.74
104
11:54:22
19.74
490
11:54:22
19.74
390
11:54:22
19.74
120
11:52:10
19.74
399
11:52:10
19.74
311
11:51:59
19.74
100
11:51:36
19.74
1
11:51:32
19.74
26
11:51:32
19.74
73
11:51:28
19.74
474
11:51:07
19.74
400
11:51:07
19.74
434
11:51:07
19.74
95
11:50:54
19.74
200
11:50:54
19.74
50
11:46:45
19.76
1
11:46:40
19.76
101
11:46:40
19.76
99
11:46:40
19.76
40
11:46:35
19.76
1
11:46:35
19.76
99
11:45:03
19.78
100
11:45:01
19.78
1
11:44:58
19.78
1
11:44:58
19.78
98
11:44:58
19.78
1
11:44:53
19.78
1
11:44:53
19.78
98
11:44:53
19.78
1
11:44:47
19.78
63
11:44:41
19.78
108
11:44:41
19.78
1
11:44:41
19.78
1
11:44:18
19.78
120
11:44:18
19.78
100
11:44:18
19.78
400
11:44:18
19.8
40
11:42:20
19.78
142
11:42:20
19.78
198
11:42:20
19.78
180
11:41:37
19.78
108
11:40:50
19.78
138
11:39:59
19.78
700
11:39:59
19.78
1
11:39:59
19.78
95
11:39:56
19.78
346
11:39:56
19.78
3
11:39:54
19.78
525
11:39:54
19.78
28
11:39:54
19.78
47
11:39:53
19.78
275
11:39:52
19.78
200
11:39:52
19.78
200
11:39:51
19.78
300
11:39:41
19.76
49
11:39:39
19.76
1
11:39:39
19.76
89
11:39:39
19.76
200
11:38:19
19.76
500
11:38:19
19.76
500
11:38:19
19.76
183
11:38:19
19.76
317
11:38:19
19.76
131
11:38:19
19.76
1
11:38:11
19.74
300
11:38:11
19.74
1
11:38:11
19.74
118
11:38:11
19.74
1
11:38:06
19.74
99
11:38:05
19.74
100
11:38:05
19.74
4
11:37:56
19.74
250
11:36:36
19.76
244
11:36:35
19.74
41
11:36:35
19.74
171
11:36:35
19.74
17
11:36:35
19.74
1
11:36:15
19.74
67
11:36:15
19.74
361
11:36:11
19.74
367
11:36:11
19.74
233
11:35:13
19.7
10
11:33:45
19.7
97
11:33:45
19.7
133
11:33:45
19.7
24
11:33:45
19.7
135
11:32:30
19.7
3
11:32:17
19.7
7
11:32:09
19.7
108
11:32:09
19.7
100
11:32:09
19.7
92
11:31:39
19.72
208
11:31:39
19.7
92
11:30:56
19.72
79
11:30:56
19.72
200
11:30:56
19.72
85
11:30:56
19.72
286
11:30:40
19.74
1
11:30:36
19.74
250
11:30:36
19.74
49
11:28:59
19.74
19
11:28:59
19.72
249
11:28:59
19.72
232
11:28:57
19.74
1
11:28:55
19.74
216
11:28:55
19.74
11
11:28:54
19.76
126
11:28:53
19.74
1
11:28:52
19.74
1
11:28:52
19.74
137
11:28:52
19.74
1
11:28:51
19.74
169
11:28:51
19.74
50
11:28:51
19.74
91
11:28:51
19.74
1
11:28:51
19.74
439
11:28:51
19.74
4
11:28:45
19.78
211
11:28:45
19.78
105
11:28:45
19.76
197
11:28:45
19.76
259
11:28:45
19.76
102
11:26:56
19.8
4
11:26:56
19.8
79
11:26:51
19.8
8
11:26:51
19.8
72
11:26:49
19.8
160
11:26:45
19.8
100
11:26:45
19.8
143
11:25:44
19.82
107
11:25:43
19.8
20
11:25:41
19.8
103
11:23:13
19.8
195
11:23:13
19.8
144
11:22:34
19.8
231
11:19:27
19.8
156
11:19:27
19.8
74
11:17:45
19.8
50
11:14:51
19.8
20
11:13:51
19.8
10
11:12:47
19.8
1
11:12:47
19.8
202
11:12:30
19.8
17
11:12:30
19.8
83
11:12:28
19.8
33
11:12:28
19.8
162
11:12:28
19.8
18
11:11:59
19.8
34
11:11:59
19.8
1
11:10:59
19.8
90
11:10:48
19.8
100
11:07:59
19.78
10
11:06:46
19.8
151
11:06:22
19.78
27
11:06:22
19.8
3
11:06:22
19.8
399
11:06:22
19.8
71
11:05:38
19.78
3
11:05:37
19.78
5
11:05:36
19.78
400
11:05:35
19.76
3
11:05:29
19.76
11
11:05:29
19.76
120
11:05:29
19.76
169
11:04:53
19.78
490
11:04:53
19.78
30
11:04:53
19.78
80
11:04:53
19.78
10
11:04:53
19.78
131
11:04:53
19.74
228
11:04:53
19.74
231
11:04:52
19.78
10
11:04:49
19.8
7
11:04:43
19.8
28
11:04:43
19.8
72
11:03:52
19.8
10
11:03:49
19.8
2
11:03:49
19.8
398
11:03:47
19.8
112
11:03:47
19.8
435
11:03:47
19.8
260
11:03:47
19.8
65
11:03:40
19.8
50
11:01:48
19.82
200
11:01:48
19.82
10
11:01:45
19.82
1
11:01:39
19.82
20
11:01:39
19.82
23
11:01:33
19.82
100
11:01:32
19.82
66
11:01:32
19.82
33
11:01:32
19.82
1
11:00:50
19.84
3
11:00:50
19.84
118
11:00:01
19.8
29
11:00:01
19.8
50
11:00:01
19.8
21
10:59:50
19.84
400
10:59:50
19.84
100
10:59:29
19.82
200
10:59:29
19.82
8
10:59:29
19.82
69
10:58:34
19.8
1
10:58:27
19.8
20
10:58:23
19.78
1
10:58:23
19.8
103
10:58:23
19.8
196
10:58:20
19.78
106
10:58:20
19.78
147
10:58:20
19.78
2
10:58:19
19.78
130
10:58:18
19.78
64
10:58:10
19.8
50
10:58:10
19.82
700
10:58:10
19.82
150
10:58:10
19.84
100
10:58:10
19.8
97
10:58:08
19.78
233
10:58:08
19.78
26
10:57:58
19.78
767
10:57:51
19.74
100
10:57:42
19.78
830
10:57:42
19.78
470
10:57:40
19.76
311
10:57:40
19.78
489
10:57:38
19.76
700
10:57:38
19.76
159
10:57:35
19.74
270
10:57:35
19.74
157
10:57:26
19.74
15
10:57:23
19.74
19
10:57:23
19.74
142
10:57:07
19.74
25
10:56:44
19.72
1
10:56:39
19.72
1
10:56:35
19.72
9
10:55:38
19.74
303
10:55:38
19.74
97
10:55:38
19.74
200
10:55:38
19.74
156
10:55:32
19.76
500
10:55:32
19.76
33
10:55:32
19.76
52
10:55:32
19.74
50
10:55:32
19.74
697
10:55:21
19.78
150
10:55:05
19.78
26
10:55:02
19.78
348
10:55:02
19.78
147
10:55:02
19.78
505
10:54:51
19.78
5
10:54:50
19.78
50
10:54:50
19.78
97
10:54:31
19.78
62
10:54:31
19.78
202
10:54:31
19.78
2
10:54:31
19.78
1
10:54:30
19.8
500
10:54:30
19.8
84
10:54:30
19.8
500
10:54:30
19.8
149
10:54:30
19.78
500
10:54:30
19.78
500
10:54:30
19.78
3000
10:54:21
19.82
196
10:54:21
19.82
35
10:54:19
19.82
500
10:54:18
19.82
500
10:54:18
19.82
500
10:54:18
19.82
500
10:54:16
19.8
70
10:54:13
19.8
20
10:54:13
19.8
150
10:54:13
19.8
330
10:53:59
19.8
200
10:53:36
19.8
30
10:53:34
19.8
67
10:53:34
19.8
83
10:53:34
19.8
3
10:53:31
19.8
2
10:53:29
19.8
2
10:53:27
19.8
429
10:53:27
19.8
71
10:53:27
19.8
2
10:53:25
19.8
10
10:53:21
19.8
5
10:53:18
19.8
500
10:53:18
19.8
2
10:53:16
19.8
1
10:53:16
19.8
1
10:53:16
19.8
1
10:53:15
19.72
6
10:53:15
19.74
74
10:53:15
19.74
150
10:53:15
19.74
500
10:53:15
19.74
406
10:53:15
19.76
150
10:53:15
19.76
150
10:53:15
19.76
150
10:53:15
19.78
100
10:53:15
19.78
500
10:53:15
19.78
150
10:53:15
19.78
500
10:53:15
19.8
200
10:53:15
19.8
5
10:53:15
19.8
1000
10:53:15
19.8
10
10:53:15
19.82
304
10:53:10
19.72
7
10:53:10
19.74
150
10:53:10
19.74
76
10:53:08
19.72
156
10:53:08
19.72
27
10:53:08
19.7
817
10:53:08
19.72
5
10:53:07
19.72
16
10:53:04
19.72
3
10:53:03
19.72
6
10:53:03
19.72
3
10:53:01
19.72
1
10:53:01
19.72
7
10:53:00
19.72
127
10:53:00
19.72
1
10:52:59
19.72
150
10:52:58
19.72
30
10:52:42
19.72
28
10:52:42
19.72
122
10:52:42
19.72
10
10:52:21
19.72
128
10:52:19
19.7
107
10:52:18
19.7
107
10:52:18
19.7
893
10:51:58
19.7
100
10:51:58
19.7
1
10:51:56
19.7
3
10:51:53
19.7
5
10:51:50
19.7
2
10:51:50
19.7
2
10:51:47
19.7
1
10:51:45
19.7
3
10:51:42
19.7
1
10:51:40
19.7
2
10:51:37
19.7
1
10:51:34
19.7
3
10:51:27
19.7
89
10:51:27
19.7
358
10:51:27
19.7
53
10:51:25
19.68
1
10:51:25
19.68
20
10:51:25
19.7
436
10:51:25
19.7
454
10:50:44
19.66
20
10:49:43
19.7
50
10:49:33
19.68
50
10:49:33
19.66
300
10:49:33
19.66
50
10:49:25
19.7
14
10:49:22
19.7
3
10:49:10
19.7
77
10:49:09
19.7
25
10:49:01
19.72
89
10:49:01
19.72
10
10:48:30
19.72
239
10:48:30
19.72
61
10:48:23
19.7
153
10:48:23
19.7
45
10:48:23
19.72
231
10:48:10
19.72
20
10:48:10
19.72
30
10:47:53
19.7
100
10:47:53
19.7
150
10:47:53
19.7
50
10:47:51
19.68
100
10:47:51
19.68
240
10:47:51
19.68
150
10:47:23
19.66
50
10:47:23
19.66
445
10:47:23
19.66
127
10:47:22
19.66
50
10:46:57
19.66
450
10:46:57
19.66
50
10:46:32
19.62
116
10:46:32
19.6
100
10:46:32
19.6
81
10:46:32
19.6
703
10:45:32
19.64
22
10:43:23
19.64
97
10:42:36
19.6
150
10:42:36
19.64
100
10:42:36
19.66
50
10:42:31
19.6
100
10:42:31
19.6
14
10:42:31
19.6
1
10:41:17
19.6
99
10:41:09
19.6
140
10:41:09
19.6
7
10:41:06
19.6
150
10:40:55
19.6
200
10:36:37
19.54
6
10:36:37
19.54
94
10:34:09
19.54
257
10:33:00
19.48
3
10:30:40
19.5
500
10:30:39
19.48
100
10:30:39
19.48
250
10:30:24
19.46
40
10:29:33
19.46
157
10:29:27
19.5
250
10:29:27
19.5
50
10:29:27
19.5
32
10:29:27
19.5
230
10:29:27
19.5
75
10:29:27
19.5
15
10:29:27
19.5
98
10:29:27
19.5
2
10:29:27
19.5
100
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
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
24/03/2025
19.04
18.8
19.04
18.7
103805
1959570.44
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
