S&P 500 5299.44
0.45% (23.74)
DJ Indu 39094.5
-1.45% (-574.89)
DAX 21178.14
-0.62% (-132.88)
Nikkei 225 34377.6
1.35% (457.2)
FTSE 100 8270.11
-0.07% (-5.49)
EUR/USD 1.1357
-0.39% (-0)
GOLD 1966.2
0.02% (0.3)
ATHENS 1642.17
-0.79% (-13.06)
Τελευταία Νέα
Chania
Λογισμικό

Ο.Τ.Ε. Α.Ε.

15.68 -0.88% (-0.14)
Κλάδος : Λογισμικό Σύμβολο : ΟΤΕ / HTO
Area Line
Τελευταία Ενημέρωση 17/04/2025 05:12:22
Συν.Όγκος
698,375
Τζίρος
11,059,004
Πράξεις
1,183
Υψηλό ημέρας
15.97
Χαμηλό ημέρας
15.61
Όγκος τελ.πράξης
500
Άνοιγμα ημέρας
15.9
Προηγ. κλείσιμο
15.82
Εντολές Αγοράς
15.68 x 735
Εντολές Πώλησης
0 x 0
Υψηλό Εβδομάδας
15.97
Χαμηλό Εβδομάδας
15.1
Υψηλό Μήνα
15.97
Χαμηλό Μήνα
14.08
Υψηλό Έτους
16.12
Χαμηλό Έτους
13.16

Πράξεις

Ώρα
Τιμή
Όγκος
17:12:22
15.68
564
17:12:22
15.68
100
17:12:22
15.68
1500
17:12:22
15.68
735
17:12:22
15.68
100
17:10:08
15.68
403
17:10:08
15.68
570
17:10:08
15.68
30
17:10:08
15.68
288
17:10:08
15.68
427
17:10:08
15.68
35
17:10:08
15.68
1500
17:10:08
15.68
9
17:10:08
15.68
210
17:10:08
15.68
35
17:10:08
15.68
8
17:10:08
15.68
2100
17:10:08
15.68
652
17:10:08
15.68
414
17:10:08
15.68
3277
17:10:08
15.68
458
17:10:08
15.68
2728
17:10:08
15.68
695
17:10:08
15.68
868
17:10:08
15.68
1351
17:10:08
15.68
278
17:10:08
15.68
109
17:10:08
15.68
79
17:10:08
15.68
410
17:10:08
15.68
168
17:10:08
15.68
1819
17:10:08
15.68
458
17:10:08
15.68
276
17:10:08
15.68
84
17:10:08
15.68
273
17:10:08
15.68
321
17:10:08
15.68
343
17:10:08
15.68
10
17:10:08
15.68
136
17:10:08
15.68
10
17:10:08
15.68
145
17:10:08
15.68
52
17:10:08
15.68
718
17:10:08
15.68
832
17:10:08
15.68
223
17:10:08
15.68
961
17:10:08
15.68
5169
17:10:08
15.68
537
17:10:08
15.68
763
17:10:08
15.68
168
17:10:08
15.68
12
17:10:08
15.68
894
17:10:08
15.68
112
17:10:08
15.68
895
17:10:08
15.68
186
17:10:08
15.68
471
17:10:08
15.68
123
17:10:08
15.68
312
17:10:08
15.68
357
17:10:08
15.68
128
17:10:08
15.68
1027
17:10:08
15.68
414
17:10:08
15.68
191
17:10:08
15.68
1367
17:10:08
15.68
511
17:10:08
15.68
12
17:10:08
15.68
1008
17:10:08
15.68
3753
17:10:08
15.68
10
17:10:08
15.68
933
17:10:08
15.68
108
17:10:08
15.68
330
17:10:08
15.68
268
17:10:08
15.68
243
17:10:08
15.68
788
17:10:08
15.68
100
16:59:59
15.7
30
16:59:59
15.68
76
16:59:55
15.74
78
16:59:55
15.74
57
16:59:55
15.76
37
16:59:55
15.77
291
16:59:40
15.72
140
16:59:38
15.72
140
16:59:37
15.74
11
16:59:27
15.72
34
16:59:23
15.73
112
16:59:01
15.74
1
16:58:52
15.74
7
16:58:52
15.74
159
16:56:53
15.74
155
16:56:53
15.74
18
16:56:53
15.74
75
16:56:53
15.74
80
16:55:21
15.74
108
16:55:21
15.74
165
16:55:20
15.73
60
16:55:20
15.73
286
16:55:19
15.69
154
16:55:19
15.72
2151
16:55:19
15.72
410
16:55:19
15.72
82
16:55:19
15.73
31
16:55:19
15.73
31
16:55:19
15.72
783
16:55:19
15.73
35
16:53:34
15.7
59
16:53:23
15.75
944
16:53:23
15.75
259
16:53:23
15.74
221
16:53:23
15.74
116
16:53:23
15.74
108
16:53:23
15.74
138
16:53:23
15.74
457
16:53:23
15.72
210
16:53:23
15.72
396
16:52:20
15.78
244
16:49:33
15.67
249
16:49:33
15.68
7
16:49:33
15.68
34
16:49:33
15.69
275
16:49:33
15.69
50
16:49:33
15.7
9
16:49:16
15.65
118
16:49:16
15.65
82
16:49:16
15.66
27
16:49:16
15.66
183
16:49:16
15.67
340
16:49:16
15.68
24
16:49:16
15.68
90
16:49:16
15.69
274
16:49:16
15.7
20
16:49:16
15.7
336
16:49:16
15.7
101
16:49:07
15.63
147
16:49:06
15.61
93
16:49:06
15.61
181
16:49:05
15.65
1943
16:49:05
15.65
57
16:48:44
15.61
57
16:48:44
15.61
24
16:47:20
15.61
70
16:47:20
15.61
46
16:46:48
15.63
180
16:46:47
15.69
70
16:46:47
15.68
70
16:46:47
15.67
70
16:46:47
15.67
545
16:46:47
15.66
50
16:46:47
15.65
2252
16:46:47
15.62
110
16:45:07
15.71
415
16:45:07
15.71
85
16:45:07
15.71
99
16:45:07
15.71
1
16:41:50
15.71
33
16:41:49
15.7
1
16:41:48
15.7
253
16:41:48
15.7
110
16:41:48
15.7
92
16:41:11
15.69
59
16:41:11
15.69
213
16:40:48
15.68
198
16:40:48
15.68
112
16:40:48
15.68
490
16:39:58
15.7
48
16:39:58
15.7
33
16:39:58
15.71
8
16:39:58
15.71
123
16:39:57
15.7
586
16:39:57
15.7
167
16:39:57
15.7
166
16:39:57
15.7
78
16:39:36
15.7
653
16:39:36
15.7
12
16:39:04
15.7
500
16:39:04
15.7
56
16:38:01
15.68
131
16:37:56
15.7
174
16:37:56
15.69
122
16:37:56
15.69
41
16:37:55
15.7
653
16:37:50
15.69
141
16:37:50
15.69
61
16:36:16
15.76
1
16:36:16
15.76
253
16:36:16
15.72
148
16:36:16
15.7
392
16:36:16
15.7
70
16:36:16
15.7
121
16:36:16
15.7
1381
16:36:11
15.78
95
16:36:11
15.78
168
16:36:11
15.78
57
16:36:08
15.77
111
16:36:08
15.77
106
16:36:08
15.77
69
16:36:08
15.77
167
16:36:08
15.77
37
16:36:07
15.77
102
16:36:07
15.76
160
16:36:07
15.76
16
16:36:07
15.76
99
16:36:07
15.76
1
16:36:07
15.76
114
16:36:07
15.76
2
16:36:07
15.76
99
16:36:07
15.76
1
16:36:06
15.76
202
16:36:06
15.76
136
16:36:06
15.75
1045
16:36:06
15.75
124
16:36:06
15.75
15
16:36:06
15.73
106
16:36:06
15.7
11974
16:36:06
15.79
101
16:36:06
15.8
101
16:36:06
15.8
73
16:36:06
15.76
16
16:36:06
15.77
110
16:35:53
15.79
14
16:35:53
15.79
1
16:35:52
15.77
7
16:35:51
15.75
1
16:35:50
15.75
2
16:35:50
15.75
90
16:35:50
15.75
4
16:35:49
15.75
11
16:35:48
15.74
17
16:35:48
15.74
1
16:35:48
15.75
193
16:35:47
15.72
325
16:35:47
15.72
252
16:35:47
15.72
4
16:35:47
15.72
5
16:35:47
15.72
48
16:35:47
15.72
7
16:35:47
15.73
19
16:35:47
15.73
59
16:35:47
15.73
1
16:35:42
15.72
135
16:35:34
15.72
30
16:35:08
15.71
1
16:35:06
15.7
294
16:35:06
15.7
79
16:35:06
15.71
16
16:33:45
15.69
73
16:33:45
15.69
114
16:33:44
15.67
84
16:33:44
15.68
180
16:33:44
15.68
181
16:33:44
15.68
272
16:33:24
15.67
85
16:33:17
15.68
181
16:33:17
15.68
69
16:32:53
15.69
2
16:32:53
15.69
113
16:32:48
15.7
30
16:32:48
15.7
111
16:32:48
15.7
1
16:32:27
15.72
5
16:32:25
15.71
93
16:32:25
15.71
31
16:32:25
15.71
74
16:32:25
15.71
169
16:32:25
15.72
156
16:32:25
15.71
96
16:32:16
15.71
202
16:32:16
15.71
32
16:32:09
15.71
68
16:32:09
15.71
53
16:32:09
15.71
139
16:31:26
15.71
121
16:30:53
15.72
53
16:30:51
15.71
119
16:30:51
15.71
87
16:30:43
15.71
131
16:28:06
15.71
137
16:26:44
15.71
4
16:26:44
15.71
143
16:26:43
15.73
2
16:26:43
15.73
101
16:26:43
15.72
3
16:26:43
15.72
100
16:25:19
15.74
68
16:25:19
15.74
1
16:25:18
15.74
126
16:22:09
15.74
157
16:22:09
15.74
43
16:21:26
15.75
145
16:21:16
15.75
133
16:21:16
15.75
48
16:20:56
15.76
179
16:20:45
15.77
6
16:20:45
15.76
272
16:20:45
15.76
133
16:20:45
15.76
500
16:19:44
15.78
19
16:19:44
15.78
111
16:19:44
15.78
19
16:19:44
15.78
105
16:19:44
15.78
120
16:19:44
15.78
24
16:19:44
15.79
44
16:19:44
15.8
51
16:19:44
15.8
1
16:19:44
15.81
20
16:19:44
15.81
1
16:19:41
15.77
108
16:19:37
15.76
25
16:19:37
15.76
108
16:19:37
15.76
66
16:19:37
15.76
81
16:19:37
15.76
152
16:19:37
15.76
138
16:19:26
15.76
136
16:19:26
15.76
111
16:18:18
15.75
171
16:18:18
15.75
229
16:16:57
15.75
69
16:16:57
15.75
68
16:16:44
15.75
143
16:16:44
15.75
141
16:16:44
15.75
41
16:16:44
15.75
106
16:16:37
15.74
553
16:16:37
15.75
151
16:16:33
15.74
2
16:16:33
15.74
100
16:16:26
15.75
20
16:16:25
15.76
2
16:16:19
15.8
14
16:16:19
15.8
500
16:16:19
15.78
1000
16:16:19
15.78
107
16:16:19
15.77
2
16:16:19
15.77
100
16:15:43
15.8
93
16:15:43
15.8
7
16:15:13
15.8
21
16:14:07
15.8
94
16:14:07
15.8
47
16:12:24
15.8
106
16:12:13
15.81
54
16:12:13
15.81
242
16:12:13
15.81
28
16:10:41
15.81
150
16:09:34
15.81
296
16:09:07
15.81
80
16:09:07
15.81
47
16:08:13
15.81
160
16:08:13
15.81
108
16:07:56
15.81
296
16:07:56
15.81
156
16:07:56
15.81
156
16:07:56
15.81
232
16:06:14
15.82
21
16:06:13
15.82
296
16:06:13
15.82
104
16:06:07
15.81
102
16:05:24
15.82
166
16:05:24
15.82
40
16:05:23
15.82
296
16:04:46
15.81
315
16:04:46
15.81
318
15:59:37
15.81
122
15:59:37
15.81
128
15:59:37
15.81
11
15:59:37
15.81
26
15:59:11
15.81
20
15:59:07
15.83
61
15:59:06
15.83
15
15:59:06
15.83
29
15:59:04
15.83
107
15:59:04
15.83
485
15:57:23
15.83
14
15:57:23
15.83
119
15:57:23
15.83
44
15:57:23
15.83
216
15:56:45
15.83
182
15:56:45
15.83
168
15:56:36
15.84
101
15:56:36
15.84
210
15:56:36
15.84
131
15:56:36
15.84
16
15:56:36
15.84
55
15:56:36
15.84
207
15:56:36
15.84
201
15:56:36
15.84
94
15:56:36
15.83
110
15:54:32
15.84
192
15:54:32
15.84
58
15:52:55
15.84
308
15:47:36
15.85
367
15:36:36
15.83
187
15:36:36
15.83
79
15:36:35
15.84
1
15:36:35
15.84
101
15:36:35
15.84
32
15:36:35
15.84
91
15:32:21
15.83
30
15:31:51
15.83
66
15:30:37
15.84
2
15:30:37
15.84
100
15:30:37
15.84
1
15:30:35
15.84
32
15:30:35
15.84
31
15:30:35
15.84
38
15:30:35
15.84
45
15:30:35
15.84
167
15:30:34
15.84
123
15:29:51
15.83
122
15:25:17
15.84
34
15:25:17
15.83
256
15:22:41
15.85
128
15:22:41
15.85
643
15:22:41
15.85
98
15:22:41
15.85
131
15:22:25
15.85
664
15:22:25
15.85
232
15:22:25
15.85
104
15:21:56
15.84
4
15:20:51
15.84
101
15:20:09
15.85
90
15:20:09
15.85
162
15:20:09
15.84
156
15:20:09
15.84
1
15:20:09
15.84
1
15:16:00
15.87
190
15:16:00
15.88
1360
15:16:00
15.87
184
15:16:00
15.87
174
15:15:03
15.86
5
15:15:03
15.86
23
15:15:02
15.85
235
15:15:02
15.85
80
15:15:02
15.85
4
15:15:02
15.86
156
15:15:02
15.86
36
15:11:36
15.83
10
15:11:28
15.85
256
15:11:28
15.84
101
15:11:28
15.84
123
15:11:22
15.85
5
15:11:22
15.85
500
15:11:22
15.85
22
15:11:20
15.85
100
15:11:18
15.86
226
15:11:18
15.86
82
15:11:14
15.85
10
15:11:14
15.85
20
15:11:14
15.85
85
15:04:52
15.87
120
15:04:52
15.87
130
15:04:46
15.87
466
15:04:46
15.87
15
15:04:46
15.87
19
15:04:43
15.86
216
15:04:43
15.87
1284
15:02:11
15.85
16
15:02:11
15.85
85
15:00:12
15.84
18
14:59:16
15.83
37
14:58:15
15.82
32
14:54:38
15.81
1
14:54:38
15.81
87
14:53:37
15.79
64
14:53:37
15.79
91
14:53:36
15.78
150
14:52:47
15.79
100
14:52:41
15.78
21
14:52:12
15.79
100
14:52:06
15.79
750
14:51:58
15.79
157
14:51:57
15.78
2
14:51:57
15.78
364
14:51:56
15.8
298
14:51:56
15.8
500
14:51:56
15.79
184
14:51:56
15.79
500
14:51:56
15.79
107
14:51:56
15.79
104
14:51:56
15.79
288
14:51:24
15.8
37
14:51:24
15.8
137
14:51:24
15.8
28
14:48:27
15.79
169
14:48:26
15.8
243
14:48:26
15.8
79
14:48:26
15.8
28
14:42:12
15.8
400
14:42:02
15.8
220
14:42:01
15.82
149
14:42:01
15.81
56
14:42:01
15.81
115
14:42:01
15.81
143
14:42:01
15.81
500
14:42:01
15.81
280
14:42:01
15.8
2
14:42:01
15.8
1000
14:42:01
15.8
121
14:42:01
15.79
2
14:42:01
15.79
108
14:39:47
15.83
672
14:39:47
15.83
32
14:39:47
15.83
60
14:38:55
15.83
60
14:35:34
15.81
2
14:35:34
15.81
44
14:34:40
15.84
250
14:33:22
15.85
250
14:33:04
15.84
41
14:33:04
15.84
84
14:32:51
15.82
296
14:32:51
15.82
61
14:32:35
15.83
46
14:32:32
15.84
49
14:32:32
15.84
500
14:31:13
15.87
957
14:31:13
15.87
43
14:31:13
15.84
76
14:28:36
15.86
1
14:28:04
15.86
1
14:28:04
15.86
98
14:28:04
15.86
1
14:27:21
15.86
1
14:27:21
15.86
174
14:27:21
15.86
180
14:27:21
15.86
21
14:26:58
15.86
1
14:26:58
15.86
98
14:26:58
15.86
1
14:24:50
15.86
117
14:24:50
15.86
12
14:24:21
15.88
182
14:24:21
15.88
237
14:24:21
15.87
211
14:24:21
15.87
90
14:24:21
15.87
500
14:24:21
15.87
275
14:24:21
15.87
48
14:23:47
15.9
32
14:23:47
15.91
5
14:23:47
15.91
13
14:20:30
15.9
32
14:20:30
15.9
200
14:20:30
15.9
168
14:20:18
15.89
32
14:20:18
15.9
1968
14:19:31
15.88
10
14:19:31
15.88
83
14:15:46
15.87
100
14:15:22
15.87
24
14:15:20
15.86
5
14:15:20
15.86
22
14:12:11
15.85
26
14:12:11
15.86
29
14:12:11
15.88
152
14:12:11
15.88
29
14:12:11
15.88
264
14:11:41
15.85
50
14:11:41
15.85
236
14:11:41
15.85
64
14:10:47
15.85
4
14:10:47
15.84
272
14:10:47
15.84
117
14:08:43
15.85
246
14:08:41
15.85
133
14:08:41
15.85
121
14:08:32
15.85
600
14:06:57
15.83
85
14:06:57
15.83
36
14:06:57
15.85
190
14:06:57
15.85
286
14:06:57
15.85
286
14:06:57
15.86
50
14:06:57
15.86
160
14:06:57
15.86
32
14:06:57
15.86
180
14:06:57
15.87
82
14:06:57
15.87
380
14:06:57
15.87
233
14:06:56
15.83
101
14:06:55
15.85
131
14:06:55
15.85
71
14:06:55
15.85
278
14:06:55
15.85
20
14:06:55
15.85
480
14:06:55
15.85
287
14:06:53
15.86
110
14:06:51
15.86
164
14:06:27
15.87
732
14:06:27
15.87
18
14:03:17
15.87
283
14:03:17
15.87
7
14:03:17
15.87
16
14:03:17
15.87
33
14:03:13
15.86
500
14:03:13
15.87
217
14:03:13
15.89
39
14:03:13
15.89
208
14:03:13
15.89
17
14:03:13
15.89
71
14:03:04
15.86
86
14:03:04
15.87
500
14:03:04
15.87
315
14:03:04
15.87
99
14:01:10
15.8
592
14:01:10
15.8
380
14:01:10
15.8
500
14:01:10
15.8
900
14:01:10
15.8
1
14:01:10
15.8
2
14:01:10
15.8
500
14:01:10
15.8
82
14:01:10
15.8
9
14:01:10
15.8
2454
14:01:10
15.8
389
13:38:51
15.86
1200
13:38:51
15.85
900
13:38:51
15.85
105
13:38:51
15.85
131
13:38:51
15.85
358
13:38:51
15.85
306
13:38:22
15.86
18
13:38:22
15.86
194
13:36:58
15.88
136
13:36:58
15.87
171
13:36:58
15.87
126
13:36:56
15.89
332
13:36:56
15.89
120
13:36:50
15.92
656
13:36:49
15.92
62
13:36:49
15.92
1094
13:36:48
15.9
47
13:36:48
15.91
50
13:36:48
15.91
16
13:36:47
15.87
290
13:36:47
15.87
32
13:36:47
15.87
87
13:36:47
15.88
76
13:36:47
15.89
32
13:36:47
15.89
1
13:36:46
15.85
172
13:36:46
15.85
286
13:36:46
15.85
285
13:36:46
15.86
5000
13:36:46
15.85
190
13:36:46
15.85
99
13:36:46
15.87
5
13:36:46
15.87
81
13:36:46
15.87
500
13:33:21
15.84
8
13:33:21
15.84
90
13:33:21
15.84
17
13:33:21
15.84
17
13:33:20
15.84
207
13:33:19
15.84
1000
13:33:19
15.84
661
13:33:09
15.84
500
13:30:15
15.84
500
13:30:10
15.83
1
13:30:10
15.83
1
13:29:36
15.83
1
13:29:36
15.83
1
13:29:32
15.83
1
13:29:32
15.83
109
13:29:32
15.83
1
13:28:42
15.86
104
13:28:42
15.86
142
13:28:42
15.86
367
13:28:42
15.85
171
13:28:42
15.85
111
13:28:42
15.85
2
13:28:42
15.84
43
13:28:42
15.84
100
13:28:42
15.84
100
13:28:42
15.84
100
13:28:42
15.84
100
13:28:42
15.84
100
13:28:42
15.84
131
13:28:42
15.84
286
13:28:42
15.83
30
13:28:42
15.83
1
13:28:42
15.84
166
13:28:42
15.84
101
13:28:17
15.86
127
13:24:32
15.87
29
13:24:14
15.86
48
13:24:14
15.86
34
13:24:13
15.85
113
13:24:13
15.85
121
13:24:13
15.85
241
13:24:13
15.85
199
13:24:13
15.85
12
13:24:13
15.85
97
13:24:13
15.85
110
13:24:13
15.85
52
13:24:13
15.85
42
13:24:13
15.86
116
13:24:13
15.85
80
13:24:13
15.85
108
13:24:13
15.85
86
13:24:13
15.85
91
13:24:13
15.85
13
13:24:12
15.85
1000
13:24:12
15.85
109
13:24:12
15.85
119
13:24:08
15.85
200
13:24:06
15.84
2
13:24:06
15.84
2
13:24:06
15.84
57
13:24:03
15.85
501
13:24:03
15.85
601
13:24:03
15.85
200
13:24:03
15.85
106
13:24:03
15.85
97
13:24:03
15.85
101
13:24:02
15.88
2
13:24:02
15.88
111
13:24:02
15.87
1
13:24:02
15.87
162
13:24:02
15.86
2
13:24:02
15.85
2
13:22:49
15.92
100
13:22:49
15.92
100
13:22:22
15.92
132
13:22:21
15.92
1
13:22:21
15.92
123
13:22:21
15.92
300
13:22:21
15.92
1
13:22:21
15.91
2
13:22:21
15.9
2
13:22:21
15.89
103
13:22:21
15.89
2
13:22:21
15.88
2
13:19:49
15.93
19
13:19:49
15.93
101
13:19:49
15.93
2
13:19:48
15.93
111
13:19:31
15.93
101
13:19:16
15.93
133
13:19:09
15.93
1
13:18:52
15.93
110
13:18:50
15.93
132
13:17:19
15.93
229
13:17:19
15.93
208
13:17:03
15.94
132
13:17:03
15.94
319
13:17:03
15.93
9
13:16:30
15.95
366
13:16:30
15.95
15
13:16:24
15.94
1
13:16:23
15.94
1
13:16:22
15.94
5
13:16:22
15.94
158
13:16:22
15.94
42
13:16:22
15.94
1
13:15:56
15.95
56
13:15:56
15.95
100
13:15:56
15.95
100
13:15:56
15.95
100
13:15:56
15.95
100
13:15:56
15.95
900
13:15:56
15.95
77
13:15:56
15.95
462
13:15:56
15.95
95
13:15:55
15.93
167
13:15:55
15.93
103
13:15:55
15.93
2
13:15:55
15.93
268
13:15:55
15.93
121
13:15:55
15.92
200
13:15:55
15.92
7
13:15:55
15.92
500
13:15:55
15.92
2
13:15:55
15.91
603
13:15:55
15.91
2
13:15:55
15.91
181
13:15:55
15.91
3
13:15:55
15.9
1384
13:15:55
15.9
600
13:15:55
15.9
5
13:15:55
15.9
1000
13:15:55
15.9
4
13:15:55
15.9
100
13:15:55
15.9
50
13:15:55
15.9
20
13:15:55
15.9
5
13:15:55
15.89
300
13:15:55
15.89
2
13:15:55
15.89
111
13:15:55
15.88
132
13:15:55
15.88
1000
13:15:55
15.88
2
13:15:55
15.87
2
13:15:55
15.86
4
13:15:55
15.85
1000
13:15:55
15.85
1000
13:15:55
15.85
10
13:15:55
15.85
101
13:15:55
15.85
200
13:15:55
15.85
101
13:15:55
15.85
176
13:15:55
15.85
38
13:15:55
15.85
363
13:15:55
15.85
131
13:15:55
15.85
235
13:15:55
15.95
113
13:15:55
15.95
100
13:15:55
15.95
100
13:15:55
15.95
100
13:15:55
15.95
100
13:15:55
15.95
44
13:14:51
15.93
80
13:14:51
15.93
146
13:14:48
15.94
29
13:14:48
15.94
41
13:14:38
15.94
1
13:14:32
15.94
1000
13:14:32
15.94
131
13:12:34
15.94
2
13:12:34
15.94
109
13:12:34
15.94
128
13:08:00
15.95
309
13:07:58
15.94
286
13:07:58
15.94
22
13:07:58
15.94
61
13:07:58
15.94
22
13:04:47
15.94
112
13:03:07
15.94
152
13:02:58
15.93
152
13:02:52
15.94
102
13:02:18
15.93
183
13:02:18
15.93
83
13:01:57
15.93
80
13:01:27
15.94
126
12:59:50
15.93
100
12:59:47
15.94
121
12:59:30
15.94
101
12:58:13
15.94
10
12:56:08
15.93
50
12:54:07
15.94
72
12:54:07
15.94
69
12:54:07
15.94
8
12:53:50
15.94
102
12:53:48
15.94
122
12:39:03
15.93
1
12:32:59
15.93
40
12:32:33
15.94
100
12:32:33
15.94
100
12:32:33
15.94
100
12:31:34
15.93
54
12:31:34
15.93
46
12:31:24
15.94
100
12:31:15
15.95
100
12:31:12
15.93
443
12:31:12
15.93
100
12:31:12
15.93
57
12:27:06
15.93
82
12:27:06
15.93
111
12:27:06
15.93
57
12:25:10
15.94
2
12:25:06
15.95
100
12:25:06
15.95
100
12:25:05
15.95
1
12:25:05
15.95
99
12:24:52
15.95
1
12:24:52
15.95
111
12:24:52
15.95
9
12:24:13
15.95
100
12:24:13
15.95
100
12:24:13
15.95
18
12:24:13
15.95
130
12:24:13
15.95
1
12:24:12
15.95
14
12:24:12
15.95
86
12:24:12
15.95
36
12:24:12
15.95
64
12:24:12
15.95
100
12:24:11
15.95
14
12:24:11
15.95
86
12:24:11
15.95
100
12:20:32
15.96
35
12:19:30
15.96
15
12:18:58
15.95
200
12:18:58
15.95
147
12:18:21
15.96
6
12:18:18
15.96
1
12:18:17
15.96
1
12:18:17
15.96
1
12:18:15
15.96
1
12:18:07
15.96
1
12:18:07
15.96
44
12:18:01
15.96
104
12:18:00
15.96
1
12:17:59
15.96
63
12:17:59
15.96
10
12:17:59
15.96
100
12:17:59
15.96
152
12:17:59
15.96
175
12:17:58
15.96
4
12:17:56
15.96
8
12:17:49
15.96
2
12:17:48
15.96
20
12:17:40
15.96
10
12:17:37
15.96
2
12:17:35
15.96
3
12:17:33
15.96
1
12:17:32
15.96
2
12:17:31
15.96
19
12:17:26
15.96
24
12:17:18
15.96
7
12:17:14
15.96
2
12:17:13
15.96
3
12:17:11
15.96
1
12:17:10
15.96
81
12:17:10
15.96
145
12:17:10
15.96
20
12:17:10
15.96
100
12:17:10
15.96
15
12:17:10
15.96
1
12:16:51
15.95
20
12:16:51
15.95
280
12:16:51
15.95
300
12:16:51
15.95
138
12:16:39
15.96
100
12:16:37
15.96
592
12:15:20
15.95
1
12:14:04
15.95
2
12:12:09
15.96
2
12:11:41
15.96
5
12:11:27
15.96
112
12:11:27
15.96
108
12:11:25
15.95
1
12:11:19
15.95
2
12:11:09
15.95
3
12:10:32
15.95
7
12:09:47
15.95
1
12:09:29
15.95
31
12:04:58
15.95
10
12:03:46
15.95
10
12:03:07
15.94
33
12:02:27
15.94
250
12:01:41
15.94
121
12:00:48
15.94
50
11:57:06
15.94
246
11:57:06
15.94
100
11:57:06
15.94
100
11:57:06
15.94
100
11:56:21
15.95
297
11:56:21
15.95
55
11:56:21
15.95
111
11:55:14
15.94
50
11:55:14
15.94
50
11:52:47
15.95
126
11:51:21
15.94
250
11:51:21
15.94
250
11:42:27
15.95
101
11:42:12
15.95
30
11:42:06
15.95
107
11:38:36
15.94
225
11:38:36
15.94
278
11:38:36
15.94
100
11:38:28
15.94
5
11:38:12
15.94
20
11:37:57
15.95
105
11:36:56
15.94
739
11:36:56
15.95
27
11:36:56
15.95
234
11:35:26
15.94
7
11:35:16
15.94
5
11:35:11
15.94
9
11:35:03
15.94
1
11:35:03
15.94
1
11:35:01
15.94
1
11:34:59
15.94
130
11:34:59
15.94
70
11:34:59
15.94
6
11:33:38
15.94
30
11:33:38
15.94
70
11:31:49
15.93
88
11:31:49
15.93
34
11:31:49
15.93
241
11:29:40
15.93
100
11:28:46
15.92
50
11:27:09
15.92
77
11:27:09
15.92
220
11:27:09
15.92
200
11:27:09
15.92
279
11:27:09
15.92
224
11:23:01
15.93
107
11:21:21
15.93
152
11:21:13
15.92
177
11:21:13
15.92
123
11:19:41
15.93
111
11:18:46
15.93
117
11:18:35
15.92
240
11:18:35
15.92
289
11:18:35
15.92
87
11:18:35
15.92
123
11:18:35
15.93
310
11:16:21
15.93
122
11:14:40
15.93
121
11:13:04
15.93
200
11:13:04
15.93
422
11:13:04
15.93
100
11:13:00
15.95
101
11:12:31
15.95
122
11:12:16
15.94
889
11:11:23
15.92
10
11:10:39
15.92
250
11:08:00
15.93
108
11:06:20
15.93
141
11:05:49
15.93
100
11:05:49
15.93
200
11:05:49
15.93
100
11:05:49
15.93
121
11:04:40
15.94
111
10:59:40
15.93
134
10:58:28
15.93
202
10:58:28
15.93
280
10:58:28
15.93
400
10:58:28
15.93
100
10:56:16
15.94
52
10:56:16
15.94
367
10:56:16
15.94
81
10:56:11
15.94
300
10:56:11
15.94
200
10:56:11
15.94
500
10:56:11
15.94
100
10:55:55
15.94
70
10:54:40
15.96
164
10:54:37
15.96
20
10:53:46
15.96
100
10:53:02
15.95
206
10:53:02
15.95
1
10:53:02
15.95
99
10:52:58
15.94
162
10:52:56
15.94
1149
10:52:56
15.94
377
10:52:56
15.94
312
10:52:20
15.94
100
10:50:40
15.94
250
10:47:42
15.92
321
10:47:42
15.92
328
10:47:42
15.92
3
10:47:42
15.92
1
10:47:41
15.92
190
10:47:41
15.92
157
10:46:02
15.94
100
10:46:02
15.94
500
10:45:05
15.96
75
10:45:04
15.97
311
10:45:04
15.96
210
10:45:04
15.96
290
10:45:03
15.96
90
10:45:03
15.96
220
10:45:03
15.96
190
10:45:02
15.96
400
10:45:02
15.96
100
10:45:01
15.96
500
10:44:56
15.97
240
10:44:56
15.97
182
10:44:50
15.96
100
10:44:04
15.92
120
10:44:04
15.92
80
10:44:04
15.93
300
10:43:56
15.94
131
10:43:54
15.92
1
10:43:54
15.91
35
10:43:54
15.91
153
10:43:54
15.91
100
10:43:54
15.91
100
10:43:54
15.9
1000
10:43:54
15.9
450
10:43:15
15.92
111
10:43:15
15.92
104
10:43:15
15.92
194
10:43:15
15.92
1
10:43:12
15.92
128
10:43:12
15.92
37
10:42:46
15.93
436
10:42:46
15.93
201
10:42:46
15.93
200
10:42:46
15.93
100
10:42:46
15.93
224
10:42:37
15.94
369
10:42:31
15.93
68
10:41:52
15.93
88
10:41:20
15.91
76
10:41:19
15.94
200
10:40:46
15.93
556
10:40:46
15.93
291
10:40:46
15.93
146
10:40:42
15.93
40
10:40:42
15.93
44
10:39:45
15.94
119
10:39:45
15.93
141
10:39:34
15.95
100
10:39:15
15.95
68
10:39:12
15.94
4
10:38:54
15.94
85
10:38:00
15.93
98
10:37:58
15.94
11
10:37:58
15.93
100
10:37:58
15.93
2
10:37:55
15.94
274
10:37:55
15.94
126
10:37:55
15.94
74
10:37:55
15.94
179
10:37:48
15.96
90
10:37:48
15.97
10
10:37:33
15.96
410
10:37:33
15.95
269
10:37:21
15.96
253
10:37:21
15.96
22
10:37:11
15.94
100
10:37:11
15.94
700
10:37:08
15.94
200
10:37:00
15.93
389
10:37:00
15.93
30
10:36:41
15.92
59
10:36:41
15.93
60
10:36:41
15.93
81
10:36:39
15.9
341
10:36:39
15.9
1800
10:36:39
15.88
260
10:36:39
15.91
59
10:36:05
15.9
100
10:35:50
15.88
108
10:34:20
15.9
50
10:33:03
15.91
2
10:33:03
15.91
25
10:33:03
15.91
77
10:33:03
15.91
102
10:33:03
15.9
167
10:33:03
15.9
15
10:33:03
15.9
500
10:33:03
15.9
121
10:33:03
15.86
159
10:32:04
15.91
2
10:32:03
15.91
1
10:32:03
15.92
95
10:31:42
15.93
154
10:31:42
15.92
53
10:31:39
15.93
231
10:31:39
15.93
369
10:31:39
15.92
179
10:31:39
15.92
221
10:30:53
15.92
9
10:30:01
15.96
30
10:30:00
15.96
4
10:29:45
15.96
191
10:29:43
15.9
798
10:29:43
15.9
35
10:29:39
15.9
7
10:29:39
15.9
5
10:29:39
15.9
4
10:29:39
15.9
2
10:29:39
15.9
42
10:29:39
15.9
3
10:29:39
15.9
8
10:29:39
15.9
17
10:29:39
15.9
3
10:29:39
15.9
12
10:29:39
15.9
9
10:29:39
15.9
5
10:29:39
15.9
2
10:29:39
15.9
2
10:29:39
15.9
2
10:29:39
15.9
30
10:29:39
15.9
137

Ιστορικό

Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
17/04/2025
15.68
15.9
15.97
15.61
698375
11059004.87
16/04/2025
15.82
15.61
15.94
15.61
237025
3757591.78
15/04/2025
15.79
15.59
15.8
15.45
346418
5450829.44
14/04/2025
15.4
15.4
15.6
15.29
178261
2750595.63
11/04/2025
15.39
15.12
15.4
15.1
446313
6828309.06
10/04/2025
15.12
15.42
15.56
15.09
485109
7409091.47
09/04/2025
14.87
14.7
15.05
14.6
608479
9019866.15
08/04/2025
14.76
14.2
15.1
14.2
879464
13012163.15
07/04/2025
14.08
14.6
14.91
14.08
989771
14271982.21
04/04/2025
15.3
15.81
15.85
15.16
850998
13187108.71
03/04/2025
15.91
15.23
15.91
15.23
688065
10794558.16
02/04/2025
15.61
15.48
15.68
15.46
343302
5344707.12
01/04/2025
15.29
15
15.49
15
475704
7320334.31
31/03/2025
15
15.08
15.27
14.98
736306
11081724.11
28/03/2025
15.25
15.52
15.59
15.23
172060
2655152.34
27/03/2025
15.52
15.37
15.52
15.34
260562
4031845.64
26/03/2025
15.35
15.24
15.59
15.22
632758
9780525.03
24/03/2025
15.24
15.02
15.45
15.01
239092
3657533.37
21/03/2025
14.97
14.92
15.06
14.87
759483
11375939.83
20/03/2025
14.96
14.95
15.07
14.79
408757
6094674.08
19/03/2025
14.95
15.2
15.3
14.95
497246
7493814.19
18/03/2025
15.3
15.21
15.55
15.2
435613
6699226.36
17/03/2025
15.29
15.31
15.47
15.17
179649
2746225.35
14/03/2025
15.5
15.22
15.5
15.18
211997
3272228.21
13/03/2025
15.24
15.16
15.43
15.12
535289
8169492.2
12/03/2025
15.31
15.11
15.38
15.11
283255
4330322.55
11/03/2025
15.11
15.07
15.26
15.07
271691
4117018.02
10/03/2025
15.1
15
15.17
14.95
251198
3786462.34
07/03/2025
14.94
15.1
15.23
14.94
627297
9436853.66
06/03/2025
15.31
15.33
15.33
15.11
222578
3390855.81
05/03/2025
15.33
15
15.36
14.93
464057
7063518.02
04/03/2025
15
14.8
15.2
14.8
654154
9828461.05
28/02/2025
15.02
14.61
15.02
14.61
1003903
14994461.34
27/02/2025
14.74
14.5
14.74
14.38
344525
5012086.12
26/02/2025
14.5
14.75
14.75
14.44
681997
9930204.98

Σχετικά Άρθρα



Ρoή Ειδήσεων

Δείτε επίσης

Chania