ΜΟΤΟΡ ΟΪΛ Α.Ε.
21.6
1.41% (0.3)
Κλάδος : Μηχανήματα Βιομηχανικού Εξοπλισμού
Σύμβολο : ΜΟΗ / MOH
Τελευταία Ενημέρωση 02/05/2025 05:10:48
Συν.Όγκος
220,435
220,435
Τζίρος
4,720,434
4,720,434
Πράξεις
1,335
1,335
Υψηλό ημέρας
21.74
21.74
Χαμηλό ημέρας
21.02
21.02
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
21.6
21.6
Προηγ. κλείσιμο
21.3
21.3
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
21.6 x 1152
21.6 x 1152
Υψηλό Εβδομάδας
21.88
21.88
Χαμηλό Εβδομάδας
21.02
21.02
Υψηλό Μήνα
22.12
22.12
Χαμηλό Μήνα
18.26
18.26
Υψηλό Έτους
28.56
28.56
Χαμηλό Έτους
18.26
18.26
Πράξεις
Ώρα
Τιμή
Όγκος
17:10:48
21.6
10
17:10:48
21.6
69
17:10:48
21.6
6
17:10:48
21.6
211
17:10:48
21.6
25
17:10:48
21.6
1
17:10:48
21.6
109
17:10:48
21.6
654
17:10:48
21.6
500
17:10:48
21.6
338
17:10:48
21.6
7
17:10:48
21.6
268
17:10:48
21.6
414
17:10:48
21.6
697
17:10:48
21.6
209
17:10:48
21.6
145
17:10:48
21.6
146
17:10:48
21.6
40
17:10:48
21.6
67
17:10:48
21.6
68
17:10:48
21.6
25
17:10:48
21.6
44
17:10:48
21.6
320
17:10:48
21.6
12
17:10:48
21.6
10
17:10:48
21.6
17
17:10:48
21.6
64
17:10:48
21.6
536
17:10:48
21.6
18
17:10:48
21.6
446
17:10:48
21.6
9
17:10:48
21.6
18
17:10:48
21.6
18
17:10:48
21.6
22
17:10:48
21.6
18
17:10:48
21.6
5
17:10:48
21.6
18
17:10:48
21.6
6
17:10:48
21.6
5
17:10:48
21.6
6
17:10:48
21.6
5
17:10:48
21.6
6
17:10:48
21.6
6
17:10:48
21.6
358
17:10:48
21.6
725
17:10:48
21.6
10
17:10:48
21.6
135
17:10:48
21.6
50
16:59:42
21.46
237
16:59:41
21.48
16
16:59:03
21.5
4
16:58:58
21.48
48
16:58:58
21.48
118
16:58:58
21.48
34
16:58:08
21.48
388
16:58:07
21.48
194
16:57:54
21.5
41
16:57:24
21.48
140
16:57:24
21.48
10
16:57:24
21.48
10
16:57:24
21.48
18
16:57:24
21.48
122
16:57:24
21.5
138
16:57:19
21.48
15
16:57:19
21.48
15
16:57:16
21.5
127
16:56:59
21.48
6
16:56:59
21.48
14
16:56:21
21.5
5
16:56:04
21.5
4
16:55:28
21.5
1034
16:54:25
21.5
579
16:54:09
21.5
21
16:53:59
21.48
30
16:53:41
21.48
10
16:53:41
21.48
115
16:53:41
21.48
369
16:53:35
21.5
10
16:52:19
21.5
140
16:51:40
21.5
90
16:49:19
21.5
2500
16:49:03
21.5
892
16:49:03
21.5
300
16:49:03
21.5
33
16:49:03
21.5
34
16:49:02
21.48
588
16:49:02
21.48
238
16:49:02
21.48
86
16:49:02
21.5
1588
16:48:06
21.46
200
16:48:06
21.46
119
16:48:06
21.46
1
16:48:06
21.46
83
16:47:43
21.48
75
16:44:34
21.48
230
16:41:39
21.46
44
16:41:38
21.46
38
16:39:53
21.46
597
16:39:53
21.46
170
16:39:39
21.46
20
16:39:18
21.46
10
16:38:41
21.46
70
16:38:41
21.46
4
16:38:41
21.46
24
16:38:41
21.46
46
16:38:41
21.46
21
16:38:20
21.48
795
16:38:20
21.48
4
16:38:20
21.48
98
16:38:20
21.48
113
16:38:20
21.48
97
16:37:15
21.48
258
16:37:11
21.48
68
16:36:29
21.48
140
16:36:29
21.48
282
16:36:29
21.48
7
16:36:29
21.48
571
16:36:15
21.48
154
16:36:14
21.48
198
16:36:14
21.48
52
16:36:14
21.48
50
16:36:14
21.48
88
16:36:14
21.48
100
16:34:35
21.46
344
16:32:44
21.46
100
16:32:06
21.48
1
16:29:26
21.46
75
16:25:49
21.46
252
16:25:49
21.46
248
16:25:49
21.46
244
16:25:49
21.46
118
16:24:07
21.48
569
16:24:07
21.48
331
16:24:07
21.48
188
16:24:07
21.48
106
16:24:01
21.48
181
16:22:01
21.48
200
16:21:42
21.48
5
16:21:41
21.48
96
16:21:41
21.48
102
16:21:41
21.48
2
16:21:33
21.48
169
16:21:33
21.48
5
16:21:33
21.48
118
16:21:33
21.48
41
16:21:33
21.48
258
16:21:33
21.48
22
16:21:33
21.48
227
16:21:33
21.48
10
16:21:04
21.5
10
16:18:34
21.5
10
16:16:30
21.48
66
16:16:30
21.48
243
16:16:30
21.48
146
16:16:04
21.5
409
16:15:46
21.5
10
16:15:39
21.48
20
16:15:11
21.48
20
16:14:57
21.5
600
16:14:28
21.5
1000
16:13:20
21.5
10
16:13:15
21.5
6
16:13:15
21.5
471
16:12:36
21.5
918
16:12:36
21.5
82
16:12:31
21.5
150
16:12:31
21.5
477
16:11:04
21.5
1
16:10:47
21.5
532
16:10:47
21.5
80
16:10:47
21.5
954
16:10:46
21.5
1797
16:10:44
21.5
159
16:10:43
21.5
10
16:09:42
21.5
2
16:08:10
21.54
10
16:06:08
21.46
73
16:06:02
21.46
1548
16:06:02
21.48
106
16:06:02
21.46
952
16:06:02
21.46
6
16:06:02
21.5
95
16:06:02
21.5
11
16:06:01
21.52
100
16:06:01
21.52
210
16:06:01
21.52
35
16:06:01
21.5
101
16:06:01
21.5
5
16:06:01
21.5
161
16:06:01
21.5
30
16:06:01
21.48
461
16:06:01
21.48
944
16:06:01
21.48
56
16:06:01
21.48
106
16:05:52
21.54
38
16:05:52
21.54
51
16:05:52
21.54
312
16:04:03
21.56
154
16:04:03
21.56
116
16:04:03
21.56
140
16:04:03
21.54
953
16:04:03
21.54
3
16:04:03
21.54
103
16:04:03
21.52
800
16:04:03
21.52
55
16:04:03
21.52
4
16:04:03
21.5
73
16:04:03
21.5
500
16:04:03
21.5
700
16:04:03
21.5
1399
16:01:11
21.56
53
16:01:11
21.56
5
16:01:11
21.56
192
16:00:04
21.56
62
16:00:04
21.56
10
16:00:04
21.56
118
16:00:04
21.56
70
16:00:04
21.56
40
16:00:04
21.56
19
16:00:04
21.56
48
16:00:01
21.58
46
16:00:01
21.58
100
16:00:01
21.58
33
16:00:00
21.58
10
15:57:44
21.58
10
15:57:22
21.56
20
15:56:43
21.56
25
15:56:01
21.58
199
15:56:01
21.58
20
15:56:01
21.58
30
15:55:31
21.56
7
15:55:31
21.56
43
15:53:27
21.58
1
15:52:01
21.58
38
15:52:01
21.58
117
15:44:53
21.58
169
15:44:53
21.58
37
15:44:53
21.58
214
15:44:11
21.58
208
15:44:11
21.58
42
15:42:27
21.6
19
15:42:27
21.6
235
15:42:27
21.6
24
15:42:27
21.6
113
15:42:27
21.6
189
15:42:17
21.62
6
15:42:17
21.62
237
15:42:17
21.62
100
15:42:17
21.62
100
15:42:17
21.62
2
15:42:16
21.62
156
15:42:16
21.62
100
15:42:16
21.62
34
15:41:58
21.6
1
15:40:01
21.6
93
15:39:06
21.62
1
15:38:55
21.62
20
15:38:19
21.6
100
15:38:19
21.6
80
15:38:19
21.6
19
15:36:08
21.6
1
15:36:08
21.6
102
15:36:08
21.6
243
15:34:37
21.6
3
15:34:35
21.6
17
15:34:31
21.6
2
15:34:30
21.6
4
15:34:28
21.6
22
15:34:20
21.6
11
15:34:20
21.6
18
15:34:17
21.6
9
15:34:13
21.6
26
15:34:07
21.6
10
15:34:07
21.6
4
15:34:07
21.6
1
15:34:04
21.6
3
15:34:03
21.6
1
15:34:03
21.6
1
15:34:02
21.6
32
15:34:02
21.6
1
15:31:57
21.6
35
15:31:57
21.62
2
15:31:57
21.62
73
15:30:19
21.6
97
15:30:18
21.6
20
15:30:18
21.6
108
15:28:15
21.58
38
15:28:15
21.58
84
15:26:29
21.6
1
15:26:01
21.58
25
15:26:01
21.58
100
15:26:01
21.58
68
15:17:32
21.6
2
15:17:32
21.6
1
15:17:32
21.6
1
15:17:30
21.62
147
15:17:30
21.62
191
15:17:30
21.62
43
15:17:30
21.6
12
15:17:25
21.62
9
15:17:23
21.62
8
15:17:20
21.62
19
15:17:17
21.62
43
15:17:17
21.62
100
15:17:17
21.62
12
15:17:17
21.62
1
15:17:01
21.62
1
15:17:01
21.62
4
15:17:01
21.62
4
15:17:00
21.62
12
15:17:00
21.62
2
15:16:56
21.62
2
15:16:56
21.62
2
15:16:55
21.62
900
15:16:55
21.62
27
15:16:49
21.62
1
15:16:48
21.62
2
15:16:26
21.64
212
15:16:14
21.64
1
15:16:14
21.64
142
15:16:14
21.64
117
15:16:14
21.64
13
15:15:25
21.64
1
15:15:25
21.64
9
15:14:57
21.64
3
15:14:45
21.64
1
15:14:41
21.64
1
15:14:38
21.64
1
15:14:33
21.64
1
15:14:33
21.64
1
15:14:30
21.64
1
15:14:30
21.64
1
15:14:18
21.64
1
15:14:18
21.64
90
15:12:48
21.64
2
15:12:18
21.64
62
15:12:18
21.64
258
15:12:18
21.64
140
15:12:18
21.64
277
15:12:18
21.64
108
15:12:18
21.64
153
15:12:18
21.64
1
15:12:18
21.64
1
15:10:31
21.64
37
15:07:09
21.64
1
15:07:09
21.66
50
15:07:09
21.66
364
15:06:45
21.64
23
15:06:31
21.64
290
15:06:31
21.64
53
15:06:31
21.64
6
15:06:31
21.64
109
15:06:31
21.64
41
15:06:31
21.64
20
15:06:31
21.64
7
15:04:47
21.64
400
15:04:15
21.66
300
15:04:14
21.66
100
15:03:37
21.66
20
15:03:37
21.66
96
15:02:20
21.64
100
15:01:39
21.62
500
14:57:19
21.62
200
14:54:56
21.64
162
14:54:56
21.64
338
14:54:05
21.68
223
14:54:03
21.66
14
14:52:59
21.66
245
14:52:52
21.66
200
14:52:52
21.66
55
14:52:52
21.66
441
14:52:49
21.64
1
14:52:49
21.64
33
14:52:49
21.64
82
14:52:17
21.62
1
14:52:17
21.64
999
14:51:14
21.6
190
14:51:05
21.62
19
14:50:15
21.6
1
14:49:58
21.6
9
14:49:37
21.58
50
14:48:38
21.6
10
14:48:38
21.6
100
14:45:38
21.6
38
14:45:38
21.6
20
14:44:56
21.6
214
14:44:56
21.58
990
14:44:56
21.58
264
14:44:56
21.58
182
14:44:53
21.6
9
14:43:46
21.62
1
14:43:38
21.6
10
14:42:47
21.58
10
14:42:47
21.6
700
14:42:47
21.6
32
14:42:21
21.58
22
14:41:31
21.56
500
14:41:31
21.56
43
14:41:31
21.56
57
14:41:31
21.56
4
14:41:31
21.58
34
14:41:31
21.54
700
14:41:31
21.54
100
14:41:31
21.54
820
14:41:31
21.6
304
14:41:31
21.56
170
14:41:31
21.54
180
14:41:31
21.54
170
14:41:31
21.52
440
14:41:31
21.52
681
14:41:31
21.52
119
14:41:31
21.52
6
14:41:31
21.52
170
14:41:31
21.5
500
14:41:31
21.5
601
14:41:31
21.54
170
14:41:31
21.5
826
14:41:30
21.62
22
14:41:30
21.62
234
14:41:30
21.62
18
14:41:30
21.62
183
14:41:30
21.62
51
14:41:30
21.62
102
14:41:30
21.6
100
14:41:30
21.6
500
14:41:30
21.6
575
14:41:30
21.6
125
14:41:30
21.6
6
14:41:30
21.58
500
14:41:30
21.58
400
14:41:30
21.58
100
14:41:30
21.58
6
14:41:30
21.58
483
14:40:21
21.62
10
14:38:35
21.62
10
14:38:23
21.62
39
14:38:22
21.62
296
14:38:22
21.62
491
14:38:22
21.62
31
14:38:22
21.62
62
14:38:22
21.62
120
14:38:22
21.62
56
14:37:19
21.62
10
14:35:56
21.62
10
14:34:05
21.64
293
14:34:05
21.64
207
14:34:05
21.64
7
14:33:49
21.64
696
14:33:41
21.62
78
14:33:41
21.62
9
14:33:41
21.62
97
14:33:18
21.62
1
14:33:18
21.62
4
14:32:06
21.6
223
14:32:06
21.6
700
14:32:06
21.6
77
14:32:00
21.62
1
14:31:42
21.62
19
14:30:52
21.62
146
14:30:52
21.62
19
14:30:52
21.62
233
14:30:52
21.6
300
14:30:52
21.6
302
14:27:17
21.62
108
14:27:17
21.62
92
14:27:00
21.62
116
14:27:00
21.62
44
14:27:00
21.62
236
14:27:00
21.62
104
14:25:43
21.62
100
14:25:08
21.64
99
14:25:08
21.64
11
14:24:24
21.62
1
14:24:23
21.62
11
14:24:14
21.62
1
14:24:13
21.62
1
14:24:11
21.62
8
14:24:07
21.62
1
14:24:06
21.62
8
14:24:06
21.62
2
14:24:06
21.62
5
14:24:02
21.62
1
14:24:01
21.62
105
14:24:01
21.62
15
14:23:07
21.64
1000
14:15:23
21.64
169
14:15:23
21.64
82
14:15:22
21.64
71
14:15:22
21.64
130
14:15:21
21.64
130
14:15:15
21.66
84
14:15:15
21.66
20
14:15:15
21.66
1
14:14:07
21.64
270
14:14:07
21.64
115
14:14:07
21.64
111
14:14:07
21.64
78
14:14:07
21.64
96
14:14:07
21.64
86
14:09:00
21.64
330
14:05:23
21.6
500
14:05:23
21.6
247
14:05:23
21.6
2
14:05:23
21.6
1
14:04:31
21.62
100
14:04:31
21.62
208
14:04:31
21.62
142
14:03:25
21.64
470
14:03:25
21.64
230
14:03:25
21.64
24
14:03:25
21.64
1
14:03:17
21.64
30
14:01:17
21.64
295
14:01:17
21.64
220
14:01:17
21.64
205
14:00:13
21.66
69
14:00:13
21.66
98
13:58:21
21.66
450
13:58:21
21.66
231
13:58:16
21.66
750
13:57:59
21.64
250
13:57:59
21.64
229
13:57:59
21.64
242
13:57:59
21.64
29
13:57:14
21.68
107
13:57:14
21.68
43
13:57:14
21.68
5
13:57:14
21.68
45
13:54:03
21.64
125
13:53:57
21.64
125
13:53:50
21.66
66
13:53:46
21.66
140
13:53:43
21.66
99
13:53:40
21.66
40
13:53:39
21.66
40
13:53:39
21.66
1
13:53:37
21.66
100
13:53:35
21.66
11
13:53:28
21.66
11
13:53:28
21.66
129
13:53:25
21.66
11
13:53:25
21.66
252
13:53:25
21.66
127
13:53:21
21.66
84
13:53:21
21.66
216
13:53:17
21.66
353
13:49:52
21.66
225
13:49:51
21.66
256
13:49:51
21.66
19
13:49:14
21.72
42
13:49:14
21.72
171
13:48:55
21.66
250
13:48:38
21.7
79
13:48:38
21.7
5
13:48:38
21.7
20
13:48:38
21.72
110
13:48:38
21.72
6
13:48:38
21.74
100
13:48:38
21.74
180
13:48:25
21.7
1
13:48:25
21.7
221
13:48:17
21.68
372
13:48:17
21.68
1
13:48:17
21.68
1
13:48:17
21.68
10
13:48:16
21.68
233
13:48:13
21.66
20
13:48:12
21.66
300
13:48:12
21.66
1500
13:48:12
21.66
30
13:48:02
21.64
373
13:48:02
21.64
38
13:48:02
21.64
15
13:48:01
21.64
127
13:47:46
21.62
20
13:47:44
21.62
110
13:47:44
21.62
29
13:47:44
21.62
41
13:47:44
21.62
100
13:46:09
21.6
200
13:46:09
21.6
98
13:46:04
21.58
198
13:46:04
21.58
2
13:45:28
21.56
23
13:45:28
21.56
177
13:44:30
21.56
20
13:43:36
21.58
154
13:42:23
21.58
22
13:42:23
21.58
176
13:42:23
21.58
154
13:41:32
21.58
478
13:41:32
21.6
200
13:41:32
21.6
500
13:41:32
21.6
100
13:41:32
21.6
50
13:41:32
21.6
170
13:41:20
21.58
22
13:40:54
21.56
297
13:40:54
21.56
38
13:40:54
21.56
100
13:40:52
21.54
344
13:40:52
21.54
816
13:40:19
21.54
40
13:40:10
21.54
900
13:40:10
21.54
147
13:38:12
21.52
60
13:38:10
21.54
200
13:37:11
21.56
93
13:37:11
21.56
7
13:37:11
21.56
696
13:34:56
21.5
100
13:34:56
21.5
100
13:33:29
21.56
250
13:33:29
21.56
100
13:33:29
21.56
900
13:33:29
21.56
45
13:33:29
21.58
20
13:33:29
21.58
10
13:33:29
21.58
506
13:33:29
21.58
2
13:33:29
21.58
500
13:33:29
21.58
45
13:33:29
21.58
37
13:33:29
21.58
3
13:33:12
21.54
190
13:33:12
21.54
163
13:33:12
21.54
104
13:33:12
21.54
64
13:33:12
21.54
134
13:33:11
21.54
250
13:33:11
21.54
50
13:33:08
21.5
50
13:33:01
21.52
142
13:33:00
21.5
31
13:33:00
21.52
50
13:33:00
21.52
900
13:33:00
21.52
35
13:32:52
21.5
156
13:32:51
21.46
879
13:32:51
21.46
101
13:32:51
21.48
265
13:32:51
21.48
35
13:32:51
21.48
100
13:32:51
21.5
100
13:32:51
21.5
215
13:32:51
21.5
168
13:32:51
21.5
113
13:32:51
21.5
181
13:32:51
21.5
187
13:32:18
21.44
2
13:32:14
21.44
5
13:31:46
21.44
145
13:31:46
21.44
66
13:29:52
21.46
100
13:29:52
21.46
21
13:29:19
21.46
102
13:29:19
21.46
92
13:29:19
21.46
70
13:29:19
21.46
84
13:29:19
21.46
122
13:29:19
21.48
30
13:24:29
21.42
163
13:24:29
21.42
106
13:23:45
21.46
63
13:23:45
21.46
108
13:23:45
21.46
45
13:23:44
21.44
100
13:23:44
21.44
60
13:23:44
21.44
156
13:23:44
21.44
94
13:20:23
21.38
180
13:20:23
21.38
48
13:20:23
21.36
174
13:20:21
21.38
450
13:20:21
21.38
400
13:20:21
21.38
92
13:20:21
21.38
33
13:20:21
21.38
30
13:20:21
21.4
180
13:20:21
21.38
179
13:20:21
21.38
175
13:20:21
21.36
1267
13:20:21
21.38
180
13:20:21
21.36
302
13:20:20
21.46
60
13:20:20
21.44
450
13:20:20
21.44
50
13:20:20
21.42
450
13:20:20
21.42
50
13:20:20
21.42
180
13:20:20
21.4
1000
13:20:20
21.4
440
13:20:20
21.4
270
13:20:20
21.4
40
13:20:20
21.4
1
13:20:20
21.4
150
13:20:20
21.4
180
13:20:20
21.44
180
13:20:20
21.42
180
13:20:19
21.46
451
13:20:19
21.46
80
13:19:36
21.46
49
13:19:36
21.5
39
13:19:36
21.5
146
13:19:36
21.5
45
13:16:52
21.48
10
13:16:19
21.5
1
13:15:54
21.48
316
13:15:54
21.48
4
13:11:12
21.5
18
13:08:44
21.48
150
13:01:26
21.5
6
13:01:26
21.5
212
13:01:26
21.5
24
13:00:36
21.5
150
12:55:15
21.52
16
12:55:15
21.52
106
12:54:02
21.52
50
12:54:02
21.52
232
12:51:26
21.52
450
12:48:24
21.54
500
12:48:12
21.52
250
12:48:12
21.54
250
12:42:46
21.52
181
12:42:46
21.52
140
12:42:46
21.54
250
12:42:46
21.54
200
12:42:46
21.54
107
12:42:46
21.56
122
12:42:08
21.52
300
12:42:08
21.52
96
12:42:08
21.52
69
12:37:43
21.5
26
12:37:43
21.5
344
12:37:18
21.5
39
12:37:18
21.5
23
12:37:18
21.5
18
12:37:03
21.5
124
12:36:03
21.5
43
12:30:26
21.5
155
12:30:26
21.5
1
12:30:26
21.5
144
12:22:39
21.5
1
12:22:33
21.5
94
12:22:01
21.56
12
12:22:01
21.56
83
12:21:48
21.56
50
12:21:48
21.56
57
12:21:14
21.52
100
12:21:07
21.54
84
12:21:07
21.54
30
12:21:07
21.54
1
12:21:07
21.54
1
12:21:06
21.54
100
12:20:57
21.52
1
12:20:37
21.5
100
12:20:32
21.52
1
12:20:31
21.52
100
12:20:23
21.5
66
12:20:23
21.48
34
12:20:17
21.52
100
12:20:07
21.5
50
12:19:57
21.52
50
12:19:52
21.52
500
12:19:52
21.52
10
12:19:52
21.52
220
12:19:52
21.52
18
12:19:06
21.52
500
12:19:05
21.5
184
12:19:05
21.5
200
12:18:22
21.48
34
12:18:22
21.5
16
12:15:41
21.46
37
12:15:41
21.44
18
12:15:35
21.46
385
12:15:35
21.46
174
12:15:35
21.46
53
12:15:34
21.46
55
12:15:20
21.44
10
12:15:20
21.44
50
12:15:10
21.46
60
12:13:54
21.44
250
12:10:37
21.44
1
12:10:36
21.44
70
12:10:36
21.44
233
12:10:36
21.44
137
12:10:36
21.44
39
12:10:36
21.44
7
12:10:36
21.44
84
12:09:02
21.42
17
12:09:02
21.42
100
12:02:21
21.42
18
12:02:21
21.42
100
12:02:21
21.42
92
12:01:05
21.4
1
12:01:05
21.4
82
12:00:13
21.4
67
12:00:13
21.4
535
12:00:13
21.4
98
11:58:44
21.38
421
11:58:44
21.38
368
11:58:41
21.38
2000
11:58:39
21.38
20
11:58:37
21.38
20
11:58:16
21.38
261
11:58:16
21.38
39
11:55:33
21.42
42
11:55:33
21.42
176
11:54:43
21.36
6
11:54:43
21.36
1
11:54:42
21.36
500
11:54:42
21.36
120
11:54:37
21.34
1
11:54:25
21.34
99
11:52:58
21.34
121
11:52:57
21.34
379
11:52:35
21.32
1
11:52:34
21.32
100
11:52:34
21.32
48
11:51:45
21.32
345
11:51:45
21.32
351
11:51:33
21.26
100
11:51:33
21.26
137
11:51:33
21.28
1100
11:51:33
21.28
42
11:51:33
21.3
160
11:51:33
21.3
500
11:48:37
21.24
10
11:48:36
21.24
10
11:47:46
21.26
37
11:47:44
21.26
500
11:47:44
21.26
100
11:47:41
21.24
1
11:47:34
21.24
37
11:47:34
21.24
99
11:47:34
21.24
564
11:47:34
21.24
14
11:43:28
21.22
227
11:43:28
21.22
73
11:43:16
21.24
200
11:42:48
21.22
50
11:42:48
21.22
200
11:42:48
21.22
136
11:42:48
21.22
141
11:42:48
21.22
173
11:42:00
21.24
98
11:42:00
21.24
84
11:40:46
21.24
10
11:40:46
21.24
150
11:40:44
21.26
24
11:39:54
21.24
110
11:39:54
21.24
390
11:38:13
21.24
190
11:38:13
21.24
100
11:37:54
21.24
100
11:36:58
21.24
100
11:31:56
21.28
4
11:30:18
21.28
48
11:30:18
21.28
217
11:29:34
21.26
100
11:29:34
21.26
69
11:29:34
21.26
120
11:29:34
21.28
131
11:29:34
21.28
150
11:29:34
21.28
200
11:29:34
21.3
230
11:29:34
21.22
200
11:27:53
21.24
200
11:27:53
21.24
34
11:26:21
21.24
10
11:26:21
21.24
10
11:26:21
21.24
246
11:22:26
21.28
69
11:21:28
21.26
215
11:21:26
21.26
125
11:21:15
21.24
250
11:21:15
21.24
97
11:21:15
21.24
84
11:21:12
21.22
500
11:19:24
21.2
5
11:19:24
21.2
190
11:19:24
21.2
150
11:17:49
21.22
120
11:17:49
21.22
108
11:17:49
21.24
500
11:17:49
21.24
31
11:17:49
21.24
47
11:17:49
21.24
194
11:16:12
21.2
250
11:16:12
21.2
40
11:16:12
21.2
80
11:16:12
21.2
250
11:16:12
21.22
380
11:14:15
21.2
7
11:14:10
21.18
1
11:14:10
21.18
176
11:14:10
21.18
1
11:14:10
21.18
1
11:14:10
21.18
153
11:14:10
21.18
1
11:14:09
21.18
99
11:12:16
21.16
117
11:11:42
21.18
7
11:11:42
21.2
250
11:11:42
21.2
243
11:09:27
21.18
25
11:09:02
21.14
21
11:08:56
21.14
5
11:08:47
21.14
5
11:08:20
21.14
350
11:07:55
21.14
16
11:07:43
21.14
16
11:07:25
21.16
5
11:07:25
21.14
153
11:07:25
21.14
129
11:07:12
21.18
300
11:07:11
21.18
200
11:07:06
21.14
7
11:07:03
21.14
215
11:07:03
21.14
39
11:07:03
21.14
10
11:06:56
21.12
171
11:06:47
21.1
2
11:06:47
21.1
5
11:06:46
21.1
50
11:06:46
21.1
69
11:06:46
21.1
24
11:06:46
21.1
5
11:06:46
21.1
5
11:06:43
21.1
61
11:06:43
21.12
428
11:06:43
21.12
5
11:06:43
21.1
158
11:06:43
21.1
2
11:06:42
21.1
99
11:06:42
21.1
1
11:06:42
21.1
98
11:06:36
21.1
163
11:06:30
21.08
158
11:06:30
21.08
1
11:06:15
21.1
8
11:06:03
21.1
5
11:06:00
21.04
125
11:06:00
21.04
243
11:06:00
21.02
1632
11:05:59
21.04
125
11:05:59
21.02
1236
11:05:59
21.02
300
11:05:59
21.02
339
11:05:59
21.1
428
11:05:59
21.12
72
11:05:58
21.06
125
11:05:58
21.06
20
11:05:58
21.04
195
11:05:58
21.04
246
11:05:58
21.02
150
11:05:58
21.02
200
11:05:58
21.02
300
11:05:58
21.02
764
11:05:51
21.1
72
11:05:50
21.1
50
11:05:46
21.1
123
11:05:46
21.1
2
11:05:46
21.06
125
11:05:46
21.04
1873
11:05:45
21.1
125
11:05:45
21.08
155
11:05:45
21.08
300
11:05:45
21.08
125
11:05:45
21.08
241
11:05:45
21.06
2
11:05:45
21.06
20
11:05:45
21.06
300
11:05:45
21.04
300
11:05:45
21.04
432
11:05:37
21.1
125
11:05:37
21.1
5
11:05:37
21.08
1125
11:05:37
21.08
745
11:05:36
21.1
125
11:05:36
21.08
1875
11:05:31
21.1
125
11:05:30
21.1
13
11:05:30
21.1
125
11:05:30
21.1
237
11:05:29
21.1
280
11:05:29
21.1
220
11:05:29
21.12
375
11:05:28
21.12
500
11:05:27
21.1
380
11:05:27
21.1
50
11:05:27
21.1
50
11:05:27
21.1
20
11:05:23
21.1
1000
11:05:22
21.1
1000
11:05:21
21.1
880
11:05:21
21.1
120
11:05:20
21.12
125
11:05:19
21.1
1000
11:05:18
21.12
125
11:05:18
21.1
235
11:05:18
21.1
20
11:05:18
21.1
620
11:05:17
21.12
500
11:05:17
21.12
300
11:05:17
21.12
125
11:05:17
21.12
75
11:05:16
21.12
1000
11:05:15
21.14
116
11:05:15
21.14
130
11:05:15
21.14
10
11:05:15
21.14
300
11:05:15
21.14
229
11:05:14
21.16
125
11:05:08
21.16
500
11:05:08
21.16
92
11:05:08
21.16
125
11:05:08
21.16
229
11:05:08
21.14
54
11:04:55
21.16
292
11:04:55
21.16
94
11:04:54
21.16
200
11:04:14
21.16
8
11:03:53
21.14
25
11:03:53
21.14
475
11:03:53
21.14
25
11:03:33
21.14
5
11:03:27
21.12
70
11:03:27
21.12
430
11:03:26
21.12
500
11:03:25
21.12
500
11:03:24
21.12
500
11:03:24
21.12
500
11:03:23
21.12
70
11:03:23
21.12
430
11:03:20
21.14
99
11:03:20
21.14
170
11:03:20
21.14
31
11:03:20
21.14
170
11:03:19
21.14
100
11:03:19
21.14
170
11:03:19
21.14
135
11:03:19
21.14
95
11:03:16
21.14
125
11:03:16
21.14
125
11:03:16
21.14
50
11:03:16
21.14
200
11:03:15
21.16
24
11:03:15
21.16
170
11:03:15
21.16
306
11:03:12
21.16
370
11:03:12
21.16
50
11:03:12
21.16
80
11:03:12
21.16
220
11:03:12
21.16
170
11:03:12
21.16
110
11:03:10
21.18
170
11:03:10
21.16
330
11:03:09
21.18
110
11:03:09
21.18
176
11:03:09
21.18
44
11:03:08
21.18
170
11:03:07
21.18
174
11:03:07
21.18
159
11:03:07
21.16
200
11:03:07
21.16
300
11:03:07
21.2
250
11:03:06
21.18
167
11:03:04
21.18
155
11:03:04
21.18
25
11:03:04
21.18
170
11:03:04
21.18
150
11:03:03
21.2
150
11:03:03
21.18
50
11:03:03
21.18
150
11:03:03
21.18
5
11:03:03
21.18
145
11:02:50
21.2
121
11:02:50
21.2
150
11:02:50
21.2
229
11:02:48
21.2
100
11:02:48
21.2
180
11:02:48
21.2
166
11:02:48
21.2
54
11:02:47
21.2
300
11:02:47
21.2
200
11:02:35
21.22
350
11:02:34
21.22
150
11:02:32
21.22
145
11:02:32
21.22
300
11:02:32
21.22
55
11:02:29
21.22
5
11:01:36
21.26
50
11:01:17
21.24
49
11:01:17
21.24
1
11:01:17
21.24
132
11:01:17
21.24
1
11:01:17
21.24
1
11:01:17
21.24
133
11:01:17
21.24
1
11:01:17
21.24
1
11:01:17
21.24
148
11:01:17
21.24
1
11:01:12
21.24
140
11:01:12
21.24
500
11:01:11
21.22
148
11:01:11
21.22
1
11:01:10
21.22
148
11:01:10
21.22
2
11:01:09
21.22
250
11:01:09
21.22
31
11:01:09
21.22
18
11:01:09
21.22
1
11:00:17
21.2
25
11:00:17
21.2
500
11:00:12
21.2
150
11:00:07
21.18
500
11:00:06
21.18
500
10:59:49
21.2
250
10:59:49
21.2
75
10:59:47
21.22
250
10:59:45
21.24
250
10:59:45
21.24
110
10:59:28
21.26
110
10:59:22
21.26
380
10:59:21
21.26
110
10:59:21
21.26
10
10:59:19
21.26
110
10:59:19
21.26
30
10:59:19
21.28
48
10:59:18
21.26
250
10:59:18
21.26
110
10:59:14
21.28
110
10:59:12
21.28
250
10:59:12
21.28
110
10:59:12
21.28
140
10:59:09
21.3
110
10:59:05
21.3
110
10:59:05
21.3
110
10:59:05
21.3
166
10:59:05
21.3
114
10:59:03
21.3
40
10:59:03
21.3
119
10:59:03
21.3
105
10:59:03
21.3
119
10:59:03
21.3
117
10:58:59
21.32
50
10:58:59
21.32
105
10:58:45
21.34
500
10:58:28
21.32
103
10:58:28
21.32
1
10:58:27
21.3
40
10:58:27
21.3
200
10:58:27
21.3
250
10:58:27
21.3
10
10:58:27
21.32
500
10:58:26
21.3
500
10:57:58
21.3
50
10:57:58
21.3
450
10:57:40
21.32
166
10:57:39
21.32
250
10:57:39
21.32
211
10:57:39
21.32
39
10:57:39
21.32
91
10:57:39
21.32
113
10:57:39
21.32
130
10:57:38
21.32
250
10:57:38
21.32
250
10:57:37
21.34
250
10:57:37
21.34
100
10:57:37
21.34
150
10:56:39
21.36
500
10:55:56
21.38
25
10:55:44
21.38
200
10:55:12
21.36
1
10:55:11
21.36
82
10:54:19
21.36
276
10:54:19
21.36
83
10:54:19
21.36
13
10:54:18
21.34
206
10:54:18
21.34
44
10:54:18
21.34
250
10:54:18
21.34
206
10:54:18
21.36
44
10:53:58
21.32
180
10:53:58
21.32
236
10:53:57
21.32
84
10:53:56
21.32
400
10:53:56
21.32
4
10:53:56
21.32
96
10:53:54
21.34
400
10:53:54
21.34
100
10:53:54
21.34
7
10:53:54
21.34
180
10:53:54
21.34
107
10:53:51
21.36
180
10:53:50
21.36
180
10:53:50
21.36
120
10:53:50
21.36
200
10:53:48
21.36
100
10:53:48
21.36
90
10:53:48
21.36
180
10:53:48
21.36
130
10:53:47
21.36
200
10:53:47
21.36
300
10:53:23
21.38
180
10:53:23
21.38
140
10:53:22
21.38
180
10:53:21
21.38
400
10:53:21
21.38
100
10:53:14
21.4
400
10:53:14
21.4
100
10:53:14
21.4
400
10:53:14
21.4
100
10:53:09
21.42
320
10:53:08
21.42
180
10:53:07
21.42
180
10:53:07
21.42
39
10:53:06
21.42
180
10:53:06
21.42
101
10:53:05
21.42
400
10:53:05
21.42
72
10:53:05
21.42
28
10:52:48
21.46
14
10:52:48
21.46
190
10:52:48
21.46
150
10:52:46
21.48
150
10:52:46
21.48
94
10:52:46
21.48
98
10:51:51
21.5
232
10:50:57
21.52
699
10:50:56
21.52
1
10:50:51
21.52
200
10:50:51
21.52
300
10:50:48
21.52
300
10:49:52
21.5
1
10:49:51
21.5
20
10:49:51
21.5
86
10:49:51
21.5
43
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
02/05/2025
21.6
21.6
21.74
21.02
220435
4720434.3
30/04/2025
21.3
21.74
21.88
21.1
195744
4183301.96
29/04/2025
21.74
21.5
21.86
21.36
101806
2198863.76
28/04/2025
21.48
21.24
21.64
21.24
112420
2415459.7
25/04/2025
21.36
21.2
21.36
21.02
123194
2611735.66
24/04/2025
21
20.78
21.28
20.7
107409
2253664.98
23/04/2025
20.76
20.46
20.88
20.4
125728
2606171.8
22/04/2025
20.12
20.08
20.36
19.97
94565
1905657.27
17/04/2025
20.08
20.48
20.48
20
85795
1731525.32
16/04/2025
20.4
20.32
20.54
20.2
102441
2089051.02
15/04/2025
20.4
20.6
20.68
20
117284
2393931.86
14/04/2025
20.46
20.6
20.64
20.26
118910
2435010.46
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
