ΜΟΤΟΡ ΟΪΛ (ΕΛΛΑΣ) ΔΙΥΛΙΣΤΗΡΙΑ ΚΟΡΙΝΘΟΥ
20.2
0.1% (0.02)
Κλάδος : Μηχανήματα Βιομηχανικού Εξοπλισμού
Σύμβολο : ΜΟΗ / MOH
Τελευταία Ενημέρωση 11/04/2025 05:16:01
Συν.Όγκος
121,588
121,588
Τζίρος
2,438,235
2,438,235
Πράξεις
1,376
1,376
Υψηλό ημέρας
20.36
20.36
Χαμηλό ημέρας
19.68
19.68
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
20.18
20.18
Προηγ. κλείσιμο
20.18
20.18
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
0 x 0
0 x 0
Υψηλό Εβδομάδας
20.88
20.88
Χαμηλό Εβδομάδας
18.26
18.26
Υψηλό Μήνα
22.96
22.96
Χαμηλό Μήνα
18.26
18.26
Υψηλό Έτους
28.56
28.56
Χαμηλό Έτους
18.26
18.26
Πράξεις
Ώρα
Τιμή
Όγκος
17:16:01
20.2
586
17:16:00
20.2
16
17:14:02
20.2
256
17:14:02
20.2
244
17:12:09
20.2
4
17:10:06
20.2
10621
17:10:05
20.2
2
17:10:05
20.2
114
17:10:05
20.2
17
17:10:05
20.2
3
17:10:05
20.2
270
17:10:05
20.2
302
17:10:05
20.2
300
17:10:05
20.2
31
17:10:05
20.2
150
17:10:05
20.2
3
17:10:05
20.2
40
17:10:05
20.2
296
17:10:05
20.2
616
17:10:05
20.2
547
17:10:05
20.2
300
17:10:05
20.2
296
17:10:05
20.2
142
17:10:05
20.2
849
17:10:05
20.2
142
17:10:05
20.2
181
17:10:05
20.2
453
17:10:05
20.2
152
17:10:05
20.2
94
17:10:05
20.2
203
17:10:05
20.2
164
17:10:05
20.2
469
17:10:05
20.2
90
17:10:05
20.2
437
17:10:05
20.2
147
17:10:05
20.2
56
17:10:05
20.2
292
17:10:05
20.2
1
17:10:05
20.2
7
17:10:05
20.2
219
17:10:05
20.2
40
17:10:05
20.2
46
17:10:05
20.2
30
17:10:05
20.2
124
17:10:05
20.2
1394
17:10:05
20.2
93
17:10:05
20.2
22
17:00:00
20.1
41
16:59:55
20.1
100
16:59:55
20.14
74
16:59:50
20.1
18
16:59:50
20.1
36
16:59:38
20.1
69
16:58:29
20.1
13
16:55:29
20.08
169
16:55:28
20.2
2
16:55:28
20.18
44
16:55:28
20.18
68
16:55:28
20.18
40
16:55:28
20.16
49
16:55:28
20.14
10
16:55:28
20.14
3
16:52:39
20.18
612
16:52:37
20.2
158
16:52:37
20.2
67
16:52:37
20.2
68
16:51:11
20.26
1
16:49:39
20.24
10
16:49:04
20.22
28
16:47:59
20.2
68
16:47:59
20.2
6
16:47:57
20.2
7
16:47:56
20.2
1
16:47:55
20.2
5
16:47:54
20.2
5
16:47:54
20.2
1
16:47:53
20.2
1
16:47:52
20.2
26
16:47:52
20.2
2
16:47:52
20.2
1
16:47:48
20.2
5
16:47:47
20.2
1
16:47:47
20.2
1
16:47:47
20.2
1
16:47:46
20.2
5
16:47:46
20.2
13
16:47:44
20.2
31
16:47:44
20.2
2
16:47:39
20.2
15
16:47:39
20.2
2
16:47:35
20.2
3
16:47:35
20.2
1
16:47:34
20.2
2
16:47:34
20.2
1
16:47:34
20.2
2
16:47:34
20.2
1
16:47:33
20.2
3
16:47:33
20.2
1
16:47:33
20.2
1
16:47:32
20.2
1
16:47:32
20.2
2
16:47:31
20.2
1
16:47:31
20.2
8
16:47:31
20.2
1
16:47:29
20.2
16
16:47:29
20.2
2
16:47:29
20.2
1
16:47:25
20.2
4
16:47:25
20.2
4
16:47:25
20.2
1
16:47:25
20.2
1
16:47:24
20.2
1
16:47:23
20.2
3
16:47:22
20.2
2
16:47:22
20.2
1
16:47:22
20.2
1
16:47:21
20.2
5
16:47:20
20.2
1
16:47:20
20.2
1
16:47:19
20.2
3
16:47:19
20.2
2
16:47:18
20.2
1
16:47:17
20.2
11
16:47:15
20.2
2
16:47:14
20.2
3
16:47:14
20.2
1
16:47:13
20.2
1
16:47:13
20.2
1
16:47:12
20.2
2
16:47:12
20.2
1
16:47:11
20.18
128
16:47:11
20.18
3
16:46:30
20.18
67
16:46:29
20.18
55
16:46:29
20.18
6
16:46:20
20.18
72
16:46:19
20.18
80
16:46:14
20.18
15
16:46:14
20.18
53
16:45:36
20.16
1
16:45:32
20.16
99
16:45:07
20.18
44
16:44:39
20.18
113
16:44:39
20.18
68
16:44:34
20.18
54
16:44:34
20.18
20
16:43:23
20.18
93
16:42:27
20.18
53
16:41:53
20.18
67
16:41:53
20.16
80
16:41:53
20.16
52
16:41:53
20.16
1
16:41:48
20.22
64
16:41:48
20.22
5
16:41:14
20.2
35
16:40:48
20.2
97
16:39:58
20.2
31
16:39:58
20.2
2
16:39:58
20.2
69
16:38:37
20.14
32
16:38:37
20.14
84
16:38:37
20.16
43
16:38:37
20.16
14
16:38:37
20.2
40
16:38:37
20.2
157
16:38:37
20.2
151
16:38:37
20.2
152
16:38:37
20.2
143
16:38:37
20.2
151
16:38:37
20.2
1033
16:38:37
20.2
68
16:38:37
20.18
68
16:38:22
20.1
20
16:38:11
20.1
20
16:37:39
20.08
305
16:37:39
20.08
68
16:37:39
20.08
31
16:37:38
20.12
1
16:37:38
20.12
59
16:36:13
20.14
64
16:36:13
20.14
3
16:36:02
20.1
30
16:35:42
20.12
1
16:35:42
20.1
3
16:35:40
20.1
1
16:35:40
20.12
7
16:35:40
20.1
170
16:35:39
20.1
41
16:35:39
20.1
137
16:35:39
20.1
71
16:35:39
20.1
62
16:35:39
20.1
1
16:35:35
20.1
242
16:35:35
20.1
110
16:34:37
20.1
104
16:34:19
20.1
1
16:33:45
20.1
69
16:33:44
20.08
10
16:33:44
20.08
95
16:32:35
20.1
1
16:32:20
20.1
80
16:24:34
20.12
67
16:22:56
20.12
33
16:22:56
20.12
41
16:22:37
20.1
500
16:22:37
20.1
50
16:22:37
20.1
500
16:21:41
20.12
98
16:21:41
20.12
69
16:21:41
20.12
87
16:21:41
20.12
6
16:20:26
20.14
98
16:20:26
20.12
902
16:20:12
20.14
2
16:19:00
20.16
44
16:14:53
20.16
100
16:13:05
20.18
10
16:12:53
20.18
74
16:12:22
20.16
44
16:12:13
20.14
500
16:12:13
20.16
32
16:12:11
20.16
232
16:12:11
20.16
18
16:12:11
20.16
32
16:12:09
20.18
1
16:11:41
20.16
20
16:10:52
20.16
188
16:10:52
20.16
31
16:10:52
20.16
29
16:10:37
20.18
72
16:07:41
20.18
1
16:07:41
20.18
125
16:07:41
20.18
92
16:07:39
20.2
81
16:07:37
20.24
1
16:06:20
20.24
2
16:06:20
20.24
30
16:06:20
20.24
166
16:06:20
20.24
1
16:00:49
20.18
73
16:00:49
20.18
52
16:00:41
20.22
8
16:00:41
20.22
90
16:00:41
20.2
5
16:00:41
20.2
68
15:59:13
20.22
22
15:59:13
20.22
150
15:59:13
20.22
52
15:58:43
20.22
100
15:57:21
20.26
5
15:53:54
20.26
67
15:52:37
20.24
400
15:52:37
20.24
82
15:48:54
20.28
81
15:47:19
20.26
112
15:47:19
20.26
74
15:47:19
20.26
1
15:47:19
20.26
148
15:47:18
20.28
300
15:47:18
20.28
47
15:47:18
20.28
41
15:46:40
20.3
220
15:46:40
20.3
2
15:43:03
20.3
94
15:42:43
20.32
40
15:42:43
20.32
67
15:37:38
20.32
260
15:37:38
20.32
88
15:37:38
20.32
87
15:35:25
20.36
34
15:35:25
20.36
86
15:34:38
20.34
28
15:34:38
20.34
3
15:34:34
20.34
67
15:33:58
20.34
100
15:33:17
20.34
7
15:33:17
20.34
13
15:30:52
20.36
5
15:30:34
20.36
260
15:30:34
20.3
67
15:30:34
20.3
90
15:30:34
20.3
3
15:27:35
20.36
50
15:25:01
20.34
194
15:25:01
20.34
36
15:25:01
20.34
79
15:25:01
20.36
28
15:25:01
20.36
10
15:25:01
20.36
2
15:25:01
20.36
151
15:22:38
20.28
70
15:22:38
20.28
250
15:22:21
20.34
56
15:22:06
20.34
48
15:22:05
20.34
1
15:21:44
20.34
49
15:21:42
20.34
20
15:21:35
20.32
64
15:21:34
20.32
250
15:21:34
20.32
9
15:21:12
20.34
60
15:21:10
20.32
1
15:21:03
20.32
70
15:21:02
20.32
29
15:21:02
20.32
20
15:21:02
20.32
21
15:18:42
20.32
50
15:18:03
20.32
70
15:17:54
20.32
100
15:16:23
20.32
52
15:07:39
20.24
88
15:07:37
20.26
72
15:07:05
20.3
31
15:06:36
20.3
67
15:06:36
20.3
2
15:05:27
20.3
30
15:04:46
20.3
100
15:04:32
20.3
2
15:04:32
20.3
3
15:03:14
20.24
2
15:01:19
20.24
37
15:00:54
20.24
32
15:00:54
20.22
40
14:52:37
20.18
37
14:52:37
20.18
156
14:51:13
20.18
36
14:51:13
20.18
75
14:51:13
20.3
75
14:51:13
20.3
38
14:51:13
20.3
28
14:51:12
20.18
38
14:51:12
20.18
75
14:51:12
20.3
75
14:51:11
20.3
75
14:51:10
20.18
44
14:51:09
20.18
47
14:51:08
20.2
100
14:51:08
20.2
32
14:51:08
20.3
75
14:51:07
20.22
40
14:50:41
20.3
1
14:50:28
20.3
2
14:50:19
20.3
2
14:50:08
20.3
9
14:49:38
20.28
84
14:49:38
20.28
208
14:49:38
20.28
68
14:49:38
20.28
68
14:49:37
20.3
168
14:49:37
20.3
260
14:49:37
20.3
72
14:49:37
20.3
105
14:48:39
20.32
40
14:48:29
20.3
40
14:45:35
20.32
79
14:44:32
20.28
10
14:44:01
20.32
67
14:42:23
20.32
68
14:40:17
20.3
10
14:40:16
20.3
42
14:40:16
20.3
37
14:40:16
20.3
40
14:39:54
20.28
94
14:39:53
20.28
94
14:39:53
20.28
31
14:39:53
20.16
46
14:39:53
20.16
94
14:39:53
20.3
41
14:39:53
20.3
94
14:39:53
20.3
94
14:39:25
20.16
34
14:39:24
20.16
44
14:39:23
20.16
43
14:39:22
20.28
94
14:39:22
20.3
94
14:39:22
20.16
39
14:39:22
20.16
67
14:39:22
20.3
94
14:39:21
20.3
92
14:39:21
20.16
41
14:39:21
20.3
94
14:39:21
20.3
41
14:39:20
20.3
94
14:39:20
20.16
48
14:39:20
20.3
159
14:39:20
20.3
40
14:39:20
20.28
94
14:39:20
20.28
94
14:39:20
20.28
78
14:39:20
20.3
94
14:39:20
20.3
8
14:39:19
20.3
500
14:38:13
20.3
9
14:38:12
20.3
25
14:38:12
20.3
44
14:38:12
20.16
41
14:38:12
20.16
87
14:38:12
20.3
3
14:38:12
20.3
33
14:38:12
20.3
32
14:38:06
20.3
42
14:37:51
20.3
46
14:37:51
20.16
47
14:37:51
20.3
46
14:37:51
20.3
46
14:37:49
20.3
46
14:37:48
20.3
46
14:37:48
20.16
38
14:37:48
20.3
46
14:37:47
20.3
46
14:37:47
20.3
46
14:37:45
20.3
46
14:37:45
20.3
46
14:37:45
20.16
36
14:37:44
20.3
46
14:37:44
20.3
46
14:37:43
20.3
46
14:37:43
20.3
46
14:37:42
20.3
200
14:37:42
20.16
34
14:37:42
20.16
67
14:37:42
20.28
46
14:36:13
20.3
50
14:36:11
20.12
400
14:36:11
20.12
70
14:36:11
20.12
1
14:36:10
20.14
72
14:36:08
20.16
87
14:34:56
20.3
50
14:34:54
20.28
50
14:34:54
20.3
50
14:34:54
20.3
50
14:34:53
20.3
50
14:34:52
20.26
41
14:34:52
20.28
20
14:34:52
20.28
37
14:34:52
20.28
41
14:34:52
20.24
95
14:34:52
20.26
3
14:34:52
20.26
30
14:34:52
20.26
33
14:34:52
20.26
130
14:34:52
20.24
50
14:34:52
20.28
50
14:34:52
20.3
45
14:34:52
20.3
30
14:34:52
20.3
50
14:34:51
20.2
59
14:34:51
20.2
104
14:33:45
20.18
20
14:33:45
20.2
37
14:33:45
20.2
13
14:32:47
20.14
90
14:32:47
20.14
93
14:32:47
20.14
193
14:32:47
20.14
98
14:32:47
20.14
14
14:32:47
20.14
40
14:32:47
20.14
2
14:32:47
20.14
42
14:32:47
20.14
21
14:30:57
20.14
150
14:30:57
20.14
260
14:30:43
20.16
67
14:26:15
20.2
52
14:25:00
20.14
100
14:24:46
20.2
25
14:23:21
20.18
80
14:23:21
20.16
400
14:23:21
20.16
101
14:23:19
20.18
71
14:23:19
20.18
67
14:23:18
20.18
3
14:23:01
20.2
94
14:21:48
20.3
22
14:21:47
20.3
11
14:21:47
20.3
49
14:21:47
20.3
1
14:21:47
20.3
49
14:21:46
20.3
32
14:21:46
20.3
24
14:21:46
20.3
32
14:21:46
20.3
49
14:21:39
20.3
49
14:21:15
20.3
49
14:21:14
20.3
49
14:21:13
20.3
49
14:21:13
20.3
49
14:21:12
20.3
39
14:21:12
20.3
49
14:21:12
20.3
202
14:21:12
20.3
39
14:21:12
20.3
46
14:21:12
20.3
49
14:21:12
20.3
48
14:21:12
20.28
49
14:21:12
20.28
66
14:21:12
20.3
49
14:21:11
20.3
49
14:21:11
20.18
68
14:21:11
20.18
400
14:21:11
20.18
101
14:21:11
20.18
47
14:21:10
20.2
45
14:21:09
20.2
47
14:21:09
20.3
49
14:21:09
20.3
49
14:21:08
20.3
49
14:21:08
20.3
173
14:21:07
20.2
35
14:19:41
20.3
46
14:19:40
20.2
47
14:19:39
20.2
42
14:19:38
20.3
46
14:19:37
20.2
74
14:19:37
20.2
2
14:18:06
20.3
49
14:18:04
20.3
45
14:18:04
20.3
30
14:18:04
20.3
49
14:18:04
20.3
98
14:18:03
20.3
33
14:18:03
20.3
98
14:18:03
20.3
43
14:18:03
20.3
36
14:18:03
20.3
45
14:18:03
20.3
48
14:18:03
20.3
49
14:18:03
20.2
280
14:18:03
20.3
41
14:18:03
20.3
43
14:18:03
20.3
32
14:18:03
20.3
98
14:18:03
20.3
38
14:18:02
20.3
169
14:18:02
20.28
98
14:18:02
20.3
144
14:18:02
20.3
92
14:18:02
20.22
74
14:18:02
20.3
98
14:18:01
20.22
260
14:18:01
20.22
2
14:18:01
20.24
155
14:18:01
20.24
52
14:18:01
20.24
155
14:18:01
20.26
6
14:18:01
20.26
30
14:18:01
20.26
2
14:18:01
20.26
43
14:18:01
20.24
155
14:18:01
20.24
133
14:18:01
20.28
159
14:18:01
20.3
4
14:18:01
20.3
20
14:18:01
20.3
2
14:17:39
20.2
20
14:15:52
20.2
150
14:12:13
20.22
4
14:12:13
20.22
44
14:12:13
20.22
4
14:10:15
20.18
37
14:10:14
20.18
2
14:10:14
20.18
158
14:10:14
20.18
88
14:09:11
20.16
1
14:08:15
20.16
4
14:08:15
20.16
1
14:08:14
20.16
1
14:08:14
20.16
16
14:08:13
20.16
19
14:08:13
20.16
9
14:06:32
20.14
38
14:06:32
20.12
212
14:06:32
20.12
288
14:06:32
20.12
69
14:06:32
20.12
28
14:06:20
20.16
5
14:04:39
20.14
20
14:04:39
20.14
261
14:04:38
20.16
101
14:04:19
20.14
20
14:04:03
20.14
72
14:04:03
20.14
500
14:04:03
20.14
92
14:01:12
20.2
100
13:59:22
20.2
2
13:59:22
20.2
44
13:59:22
20.2
64
13:56:13
20.2
87
13:56:08
20.2
1
13:56:06
20.2
3
13:56:05
20.2
5
13:56:05
20.2
18
13:56:05
20.2
340
13:56:05
20.2
67
13:56:01
20.18
7
13:56:00
20.18
7
13:55:56
20.18
3
13:55:56
20.18
5
13:55:56
20.18
8
13:55:56
20.18
3
13:55:55
20.18
2
13:55:55
20.18
6
13:55:55
20.18
2
13:55:55
20.18
2
13:55:54
20.18
1
13:55:53
20.18
5
13:55:53
20.18
5
13:55:44
20.18
4
13:55:43
20.16
4
13:55:43
20.16
49
13:55:43
20.18
2
13:55:42
20.16
113
13:55:42
20.16
2
13:55:42
20.16
6
13:55:39
20.12
260
13:55:39
20.12
42
13:55:37
20.14
68
13:54:37
20.18
426
13:54:37
20.16
73
13:54:34
20.16
94
13:54:33
20.14
54
13:54:33
20.14
1
13:54:28
20.14
46
13:54:28
20.14
21
13:54:28
20.14
20
13:54:28
20.14
3
13:54:01
20.08
1
13:54:00
20.08
2
13:53:59
20.08
348
13:53:59
20.08
200
13:53:59
20.08
208
13:50:27
20.08
52
13:49:37
20.1
119
13:49:37
20.1
71
13:49:37
20.1
67
13:49:37
20.1
100
13:43:45
20.18
20
13:43:45
20.18
69
13:43:45
20.12
74
13:43:32
20.16
400
13:43:32
20.16
68
13:43:32
20.16
68
13:43:25
20.18
74
13:43:03
20.18
300
13:43:03
20.18
108
13:43:03
20.18
92
13:41:29
20.16
150
13:41:29
20.16
259
13:41:29
20.18
4
13:41:29
20.18
40
13:41:29
20.18
10
13:41:29
20.18
480
13:41:29
20.18
300
13:41:29
20.18
37
13:41:29
20.12
190
13:41:29
20.1
381
13:41:21
20.16
50
13:40:46
20.14
2
13:40:46
20.14
1
13:38:37
20.14
28
13:38:37
20.14
74
13:38:37
20.14
106
13:36:09
20.1
1
13:36:09
20.14
29
13:35:44
20.1
9
13:35:44
20.08
250
13:35:24
20.1
1
13:35:13
20.08
5
13:35:13
20.08
67
13:33:31
20.1
55
13:33:31
20.1
2
13:32:38
20.06
155
13:32:38
20.08
55
13:32:38
20.08
199
13:32:38
20.1
48
13:32:38
20.12
30
13:32:38
20.12
70
13:32:38
20.14
443
13:32:38
20.02
194
13:31:23
20.02
80
13:31:22
20.04
205
13:31:22
20.04
3
13:31:05
20.02
2
13:31:05
20.02
89
13:31:04
20.04
42
13:31:04
20.04
250
13:31:04
20.04
104
13:31:04
20.04
8
13:31:04
20.04
121
13:31:04
20.04
77
13:31:04
20.04
2
13:30:49
20.06
14
13:30:48
20.06
15
13:30:48
20.06
1
13:30:47
20.06
52
13:28:52
20.08
2
13:28:39
20.06
73
13:28:39
20.06
8
13:28:37
20.08
240
13:28:37
20.08
94
13:27:48
20.08
260
13:27:33
20.06
471
13:27:23
20.06
87
13:27:23
20.06
92
13:26:44
20.1
30
13:26:44
20.1
9
13:25:52
20.1
70
13:24:32
20.1
250
13:24:32
20.1
47
13:24:32
20.1
3
13:23:50
20.08
275
13:23:50
20.08
20
13:23:50
20.08
47
13:23:50
20.08
9
13:23:41
20.08
38
13:23:38
20.06
1
13:22:58
20.06
29
13:22:58
20.06
35
13:22:58
20.06
25
13:22:58
20.06
43
13:22:58
20.06
10
13:22:36
20.04
240
13:22:35
20.06
98
13:22:35
20.06
105
13:22:20
20.06
2
13:22:10
20.04
20
13:18:20
20.04
10
13:17:27
20.04
21
13:17:27
20.04
2
13:17:27
20.04
144
13:17:27
20.04
40
13:17:27
20.02
74
13:17:24
20.02
1
13:17:21
20.04
94
13:17:20
20.04
87
13:17:19
20.04
10
13:17:19
20.04
58
13:15:42
20
77
13:15:42
20
48
13:15:30
20
50
13:14:41
20.04
158
13:14:41
20.04
42
13:14:26
20
705
13:14:25
20
741
13:14:25
20
21
13:14:25
20
31
13:14:25
20
2
13:13:53
20
20
13:13:33
19.97
37
13:13:33
19.96
4
13:13:33
19.95
11
13:13:11
19.99
131
13:13:11
20
219
13:12:54
19.99
2
13:12:40
19.98
52
13:12:40
19.98
116
13:12:40
19.98
332
13:11:54
19.97
223
13:10:09
19.96
24
13:10:09
19.96
2
13:10:04
19.96
1
13:09:09
19.9
100
13:09:09
19.9
41
13:09:09
19.9
1
13:07:00
19.98
8
13:06:56
20
20
13:02:45
19.99
100
13:01:37
19.9
68
13:01:37
19.9
101
13:00:10
19.95
74
13:00:09
19.96
2
13:00:07
19.97
125
13:00:07
19.97
67
12:59:10
20.04
210
12:59:09
19.96
304
12:59:09
19.97
34
12:59:09
19.96
146
12:59:07
19.96
180
12:59:00
19.96
16
12:58:50
19.95
37
12:58:40
19.95
1
12:58:25
19.93
1
12:58:02
19.94
203
12:58:02
19.94
18
12:58:02
19.94
56
12:58:01
19.92
43
12:58:01
19.92
54
12:57:56
19.92
50
12:57:18
19.92
1
12:56:10
19.91
293
12:56:10
19.92
277
12:56:10
19.92
30
12:54:13
19.91
1
12:54:13
19.91
207
12:52:12
19.91
1
12:52:12
19.91
1
12:48:15
19.91
2
12:48:10
19.91
12
12:48:10
19.91
3
12:48:09
19.91
16
12:48:09
19.91
4
12:48:09
19.91
3
12:48:09
19.91
9
12:48:07
19.91
10
12:48:07
19.91
4
12:48:07
19.91
2
12:48:07
19.91
9
12:47:47
19.9
49
12:47:47
19.89
260
12:47:46
19.9
4
12:47:00
19.89
113
12:47:00
19.89
94
12:46:42
19.89
193
12:46:42
19.89
147
12:46:03
19.82
136
12:45:48
19.82
2
12:45:32
19.82
116
12:45:07
19.82
81
12:43:38
19.82
74
12:43:38
19.82
63
12:43:15
19.89
15
12:43:15
19.89
5
12:41:37
19.89
85
12:40:53
19.85
391
12:40:53
19.85
54
12:40:53
19.85
34
12:40:53
19.85
80
12:40:38
19.84
94
12:40:38
19.84
82
12:39:05
19.84
82
12:39:05
19.84
260
12:37:29
19.84
208
12:36:58
19.78
34
12:36:58
19.78
259
12:34:41
19.76
1
12:34:41
19.77
50
12:34:04
19.75
20
12:33:48
19.76
39
12:33:46
19.76
10
12:33:41
19.78
71
12:33:41
19.78
101
12:33:39
19.79
100
12:33:39
19.79
50
12:33:39
19.79
60
12:33:39
19.79
6
12:33:39
19.79
1
12:32:33
19.82
100
12:31:08
19.81
67
12:31:08
19.82
2
12:31:08
19.82
10
12:31:08
19.82
94
12:31:08
19.82
127
12:31:02
19.79
48
12:30:48
19.8
100
12:29:56
19.8
48
12:29:54
19.82
1
12:29:01
19.8
126
12:29:01
19.8
94
12:28:22
19.81
1
12:27:21
19.82
60
12:26:41
19.8
1
12:25:41
19.81
12
12:25:41
19.81
50
12:25:23
19.81
20
12:25:01
19.81
74
12:24:51
19.8
28
12:24:51
19.8
1
12:20:05
19.75
48
12:20:05
19.75
1
12:20:04
19.72
989
12:20:04
19.72
73
12:20:04
19.72
184
12:20:04
19.72
12
12:20:04
19.72
1
12:20:04
19.73
42
12:20:04
19.73
252
12:20:04
19.73
8
12:20:04
19.73
2
12:20:00
19.72
1
12:19:50
19.72
10
12:19:22
19.7
250
12:19:22
19.7
95
12:17:27
19.7
100
12:15:35
19.7
250
12:14:14
19.68
3
12:14:14
19.68
3
12:14:13
19.69
48
12:14:13
19.69
56
12:14:13
19.69
11
12:14:00
19.69
5
12:14:00
19.69
23
12:13:59
19.7
1
12:13:58
19.7
86
12:13:58
19.7
500
12:13:58
19.7
17
12:13:58
19.7
23
12:13:58
19.7
49
12:13:57
19.71
20
12:13:49
19.71
1
12:13:49
19.71
46
12:13:49
19.71
2
12:13:28
19.72
1
12:11:48
19.72
1
12:10:56
19.72
1
12:10:56
19.71
8
12:10:51
19.72
10
12:10:51
19.72
120
12:10:31
19.72
64
12:10:17
19.74
111
12:10:04
19.74
32
12:09:33
19.79
68
12:09:26
19.81
200
12:09:23
19.8
100
12:09:23
19.77
74
12:09:23
19.74
1
12:09:23
19.74
2
12:09:23
19.74
23
12:04:44
19.76
68
12:04:44
19.75
32
12:04:35
19.76
68
12:04:35
19.76
12
12:04:34
19.78
2
12:03:31
19.78
100
12:02:52
19.78
68
12:02:50
19.8
208
12:01:21
19.8
1
12:01:21
19.8
34
12:01:21
19.8
22
12:01:21
19.8
10
12:01:08
19.8
100
12:01:04
19.8
3
12:00:55
19.8
1
12:00:36
19.79
161
12:00:35
19.8
94
12:00:35
19.8
300
12:00:20
19.8
1
11:59:32
19.79
404
11:59:26
19.78
150
11:59:21
19.79
1
11:59:20
19.79
103
11:59:11
19.78
44
11:58:58
19.77
1
11:58:45
19.77
432
11:58:45
19.77
122
11:58:45
19.77
47
11:58:45
19.77
6
11:58:40
19.77
79
11:58:39
19.76
1
11:58:39
19.76
1
11:58:39
19.76
91
11:58:38
19.76
99
11:58:22
19.75
1
11:58:17
19.75
4
11:55:44
19.74
6
11:55:44
19.71
83
11:55:44
19.7
50
11:55:44
19.7
14
11:55:41
19.76
42
11:55:38
19.76
43
11:55:38
19.76
57
11:55:26
19.74
150
11:54:59
19.76
3
11:54:59
19.76
75
11:54:58
19.74
90
11:54:58
19.74
4
11:53:58
19.73
145
11:53:58
19.74
5
11:53:53
19.73
126
11:53:53
19.73
208
11:53:53
19.73
25
11:53:53
19.74
136
11:53:53
19.74
100
11:53:53
19.74
5
11:53:33
19.73
200
11:53:04
19.72
34
11:53:04
19.72
92
11:52:21
19.73
74
11:51:37
19.72
226
11:51:05
19.71
10
11:51:05
19.71
81
11:51:05
19.71
5
11:51:05
19.71
1000
11:51:05
19.71
68
11:51:05
19.73
67
11:51:03
19.72
256
11:51:03
19.72
239
11:51:03
19.72
38
11:51:03
19.72
249
11:51:03
19.72
179
11:51:03
19.72
34
11:51:02
19.72
200
11:51:02
19.72
12
11:51:02
19.72
30
11:51:02
19.72
10
11:51:02
19.72
5
11:50:57
19.73
1
11:50:57
19.73
1
11:50:56
19.73
100
11:50:56
19.73
2
11:50:55
19.74
3
11:50:55
19.74
2
11:50:55
19.74
56
11:50:50
19.74
4
11:50:49
19.74
3
11:50:45
19.74
6
11:50:43
19.74
1
11:50:43
19.74
500
11:50:43
19.74
98
11:50:43
19.74
2
11:50:43
19.74
2
11:50:43
19.74
3
11:49:58
19.77
2
11:49:43
19.77
1
11:49:12
19.75
100
11:49:12
19.75
74
11:48:22
19.76
67
11:47:30
19.76
49
11:47:30
19.77
51
11:47:10
19.76
3
11:46:58
19.74
20
11:46:58
19.74
500
11:46:29
19.76
18
11:46:29
19.76
10
11:46:29
19.76
500
11:46:29
19.75
100
11:46:29
19.75
30
11:46:29
19.75
50
11:46:29
19.75
100
11:46:29
19.74
192
11:46:11
19.76
10
11:46:11
19.76
182
11:46:08
19.77
150
11:46:08
19.77
5
11:45:41
19.79
73
11:45:41
19.78
67
11:45:40
19.81
1
11:45:40
19.8
81
11:45:40
19.8
250
11:45:40
19.8
87
11:44:48
19.84
1
11:44:48
19.82
500
11:44:48
19.82
80
11:44:48
19.8
419
11:44:32
19.84
74
11:44:32
19.84
122
11:44:32
19.84
77
11:44:09
19.86
1
11:44:01
19.86
80
11:43:44
19.86
10
11:43:09
19.86
1
11:43:09
19.84
499
11:42:00
19.87
20
11:41:44
19.87
61
11:41:44
19.87
39
11:41:09
19.86
51
11:40:44
19.86
20
11:40:44
19.86
1
11:40:04
19.85
1
11:40:04
19.85
94
11:40:04
19.84
155
11:37:33
19.84
546
11:37:32
19.84
31
11:37:23
19.84
5
11:37:23
19.84
195
11:37:21
19.86
52
11:37:21
19.86
35
11:36:59
19.85
219
11:36:59
19.85
261
11:36:59
19.85
73
11:36:46
19.86
17
11:36:46
19.86
261
11:36:37
19.87
72
11:36:11
19.89
133
11:35:41
19.9
69
11:35:20
19.89
67
11:35:13
19.91
10
11:35:02
19.86
22
11:34:58
19.89
61
11:34:57
19.89
21
11:34:57
19.89
6
11:34:53
19.89
100
11:34:19
19.89
1
11:34:19
19.89
79
11:33:01
19.9
56
11:33:01
19.91
94
11:33:01
19.91
67
11:33:01
19.91
56
11:33:01
19.91
4
11:33:01
19.92
723
11:32:14
19.89
100
11:32:14
19.89
185
11:32:14
19.89
14
11:32:00
19.9
73
11:32:00
19.9
200
11:27:10
19.94
38
11:27:10
19.94
12
11:26:05
19.93
66
11:26:05
19.94
34
11:24:22
19.91
1
11:24:22
19.89
198
11:24:22
19.89
2
11:24:21
19.91
9
11:24:21
19.91
74
11:24:21
19.91
9
11:22:21
19.91
11
11:20:41
19.91
83
11:19:55
19.89
250
11:19:13
19.89
1
11:19:01
19.91
37
11:19:01
19.91
30
11:18:50
19.88
34
11:18:50
19.88
7
11:18:50
19.88
200
11:18:50
19.87
43
11:18:50
19.86
282
11:18:50
19.86
226
11:18:50
19.86
40
11:18:50
19.86
153
11:18:50
19.86
15
11:18:15
19.88
26
11:18:15
19.88
71
11:18:15
19.88
12
11:18:14
19.88
68
11:17:43
19.85
20
11:17:12
19.88
10
11:17:12
19.88
133
11:17:12
19.88
367
11:17:12
19.88
71
11:17:11
19.89
163
11:17:11
19.89
99
11:17:11
19.89
238
11:17:07
19.9
68
11:17:07
19.9
200
11:17:07
19.9
100
11:17:07
19.9
84
11:16:19
19.91
36
11:16:18
19.91
146
11:16:18
19.91
67
11:13:46
19.92
54
11:11:38
19.8
10
11:11:38
19.8
44
11:11:38
19.81
57
11:11:30
19.8
826
11:11:30
19.8
24
11:11:08
19.8
5
11:10:41
19.79
54
11:10:39
19.8
169
11:10:33
19.86
73
11:10:33
19.86
100
11:10:33
19.84
67
11:10:20
19.86
27
11:09:34
19.86
4
11:09:06
19.81
1
11:09:06
19.83
95
11:09:06
19.86
4
11:09:01
19.8
31
11:09:01
19.81
79
11:08:28
19.8
60
11:08:28
19.8
94
11:08:28
19.8
46
11:08:19
19.8
3
11:07:59
19.79
150
11:07:52
19.8
150
11:07:41
19.8
2
11:07:37
19.78
8
11:07:37
19.78
10
11:07:37
19.78
67
11:07:37
19.78
65
11:07:37
19.79
10
11:07:37
19.78
25
11:07:25
19.8
150
11:07:11
19.81
16
11:07:11
19.8
930
11:07:11
19.8
5
11:07:10
19.78
51
11:07:10
19.78
94
11:07:10
19.78
94
11:07:10
19.78
131
11:07:10
19.81
16
11:06:14
19.78
449
11:04:47
19.79
140
11:03:44
19.77
2
11:03:44
19.77
13
11:03:33
19.77
180
11:03:33
19.77
36
11:03:33
19.77
34
11:03:16
19.76
11
11:03:16
19.76
15
11:03:16
19.76
12
11:03:16
19.76
18
11:03:16
19.76
17
11:03:16
19.76
10
11:03:15
19.76
1
11:03:15
19.76
15
11:03:15
19.76
15
11:03:15
19.76
16
11:03:15
19.76
11
11:03:15
19.76
19
11:03:15
19.76
14
11:03:15
19.76
16
11:03:15
19.76
10
11:03:02
19.76
2
11:03:02
19.76
4
11:03:02
19.76
1
11:02:56
19.76
4
11:02:55
19.76
4
11:02:55
19.76
2
11:02:54
19.76
3
11:02:53
19.79
1
11:02:53
19.76
1
11:02:53
19.76
3
11:02:53
19.76
4
11:02:10
19.78
1
11:02:10
19.78
3
11:02:06
19.8
1
11:02:06
19.8
29
11:02:06
19.8
16
11:02:05
19.79
1
11:02:05
19.79
1
11:02:05
19.79
1
11:02:02
19.79
1
11:02:00
19.79
3
11:02:00
19.79
2
11:02:00
19.79
2
11:01:57
19.79
3
11:01:57
19.79
1
11:01:55
19.79
2
11:01:55
19.79
1
11:01:55
19.79
2
11:01:55
19.79
2
11:01:54
19.79
1
11:01:54
19.79
1
11:01:54
19.79
1
11:01:54
19.79
1
11:01:53
19.79
2
11:01:53
19.79
1
11:01:51
19.79
1
11:01:50
19.79
1
11:01:49
19.79
1
11:01:49
19.79
3
11:01:49
19.79
3
11:01:49
19.79
1
11:01:49
19.79
3
11:01:23
19.88
5
11:01:23
19.85
100
11:01:23
19.85
57
11:01:23
19.8
50
11:01:23
19.76
21
11:01:05
19.88
1
11:00:56
19.88
1
11:00:49
19.88
1
11:00:48
19.88
1
11:00:37
19.88
1
11:00:36
19.9
35
11:00:36
19.9
65
11:00:36
19.9
465
11:00:36
19.9
161
11:00:31
19.92
200
11:00:31
19.92
8
11:00:31
19.92
57
11:00:31
19.92
6
11:00:28
19.94
20
11:00:28
19.94
46
11:00:28
19.94
1
11:00:27
19.96
100
11:00:27
19.96
13
11:00:27
19.96
2
11:00:27
19.95
50
11:00:27
19.95
1000
10:58:50
19.97
15
10:58:50
19.97
67
10:57:40
19.99
1
10:57:39
19.99
1
10:57:39
19.99
5
10:57:39
19.99
17
10:57:39
19.99
77
10:57:38
20
25
10:57:38
19.99
197
10:57:38
19.99
31
10:57:38
19.99
6
10:57:16
19.98
225
10:57:16
19.98
24
10:57:16
19.99
1
10:57:09
20.04
35
10:57:09
20.06
290
10:57:09
20.02
78
10:57:09
20.02
2
10:57:08
20.02
68
10:57:08
20.02
153
10:57:08
20.02
3
10:56:59
20.02
51
10:56:18
20
200
10:50:49
19.97
10
10:50:49
19.97
5
10:50:49
19.97
600
10:50:49
19.97
117
10:50:49
19.97
43
10:49:10
20
38
10:49:10
20
69
10:49:10
20
40
10:49:10
19.99
500
10:49:08
20
30
10:49:08
20
400
10:49:08
20
70
10:48:35
20.04
2
10:48:34
20.04
198
10:48:01
20.02
112
10:48:01
20.02
96
10:45:38
20.04
168
10:45:38
20.04
1
10:45:38
20.04
1
10:45:37
20.06
100
10:45:05
20.06
200
10:43:02
20.04
27
10:43:02
20.04
111
10:43:01
20.06
19
10:43:01
20.06
116
10:43:01
20.06
42
10:42:20
20.06
89
10:41:46
20.1
292
10:41:46
20.1
35
10:41:18
20.1
208
10:40:25
20.04
40
10:40:16
20.08
177
10:40:16
20.08
48
10:40:13
20.06
41
10:40:13
20.06
97
10:40:13
20.08
246
10:40:13
20.08
33
10:40:13
20.08
83
10:39:56
20.06
250
10:39:56
20.06
113
10:39:10
20.06
87
10:39:10
20.06
37
10:39:10
20.06
26
10:39:09
20.06
124
10:39:08
20.06
7
10:39:08
20.06
46
10:39:08
20.06
78
10:39:08
20.06
95
10:39:08
20.06
59
10:39:08
20.06
90
10:39:08
20.06
66
10:39:07
20.06
36
10:39:07
20.06
117
10:36:31
19.94
1
10:36:30
19.94
2
10:34:57
19.94
69
10:34:57
19.94
6
10:33:58
19.94
115
10:33:58
19.94
56
10:32:54
20.02
2
10:32:54
20.02
8
10:32:54
20.02
67
10:32:54
20.02
108
10:32:54
19.95
15
10:32:54
19.95
3
10:32:54
19.94
40
10:30:00
20.16
2
10:29:37
20.18
6
10:29:37
20.18
6
10:29:37
20.18
4
10:29:37
20.18
84
10:29:37
20.18
2
10:29:37
20.18
159
10:29:37
20.18
4
10:29:37
20.18
63
10:29:37
20.18
15
10:29:37
20.18
100
10:29:37
20.18
73
10:29:37
20.18
27
10:29:37
20.18
420
10:29:37
20.18
200
10:29:37
20.18
100
10:29:37
20.18
5
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
11/04/2025
20.2
20.18
20.36
19.68
121588
2438235.82
10/04/2025
20.18
20.8
20.88
19.95
238527
4860864.35
09/04/2025
19.65
19.6
19.78
19.1
289433
5629874.19
08/04/2025
20.14
19.34
20.22
19.34
167903
3350034.33
07/04/2025
19.08
18.5
19.4
18.26
361865
6879360.35
04/04/2025
20
21.36
21.36
19.79
453136
9197545.47
03/04/2025
21.36
21.96
22.12
21.36
262878
5699220.9
02/04/2025
22.24
22.32
22.32
22.04
69628
1541377.72
01/04/2025
22.32
22.34
22.5
22.1
60167
1343761.96
31/03/2025
22.08
22.7
22.7
21.98
201306
4474411.28
28/03/2025
22.88
22.8
22.94
22.7
136758
3123548.06
27/03/2025
22.78
22.8
22.96
22.52
178385
4067071.06
26/03/2025
22.8
22.62
22.82
22.44
237699
5402864.92
24/03/2025
22.44
21.9
22.62
21.88
122834
2747949.44
21/03/2025
21.72
21.9
21.9
21.44
289546
6279998.54
20/03/2025
21.88
21.98
22.1
21.78
113728
2488326.78
19/03/2025
21.96
21.96
22.14
21.84
114093
2504262.6
18/03/2025
21.96
22.4
22.4
21.88
187715
4153413.6
17/03/2025
22.34
22.42
22.48
22.08
111669
2494676.44
14/03/2025
22.38
21.9
22.38
21.9
148845
3291939.68
13/03/2025
21.9
22
22.08
21.74
102265
2240824.22
12/03/2025
21.9
21.6
22.08
21.6
164934
3606237.98
11/03/2025
21.6
21.26
21.64
21.26
153529
3299075.04
10/03/2025
21.4
21.42
21.64
21.1
90093
1924242.3
07/03/2025
21.42
21.2
21.42
21.08
95776
2035790.86
06/03/2025
21.16
21.46
21.66
21.16
150996
3219052.64
05/03/2025
21.46
21.2
21.64
21.2
110361
2371833.58
04/03/2025
21.14
21.6
21.8
21.08
240706
5142288.88
28/02/2025
21.7
21.64
21.94
21.6
149821
3254853.14
27/02/2025
21.78
21.9
21.9
21.62
94006
2044182.08
26/02/2025
21.9
22
22.22
21.82
96068
2109142.68
25/02/2025
22
22
22.26
22
103415
2282616.44
24/02/2025
22.26
22.4
22.5
22.1
106654
2375932.06
21/02/2025
22.4
22.32
22.74
22.3
110692
2493145.42
20/02/2025
22.32
22.2
22.6
22.2
69800
1566008.7
