ΔΕΗ Α.Ε.
13.59
3.19% (0.42)
Κλάδος : Διαφοροποιημένες Χρηματοοικονομικές Υπηρεσίες
Σύμβολο : ΔΕΗ / PPC
Τελευταία Ενημέρωση 02/05/2025 05:15:58
Συν.Όγκος
324,963
324,963
Τζίρος
4,398,176
4,398,176
Πράξεις
1,566
1,566
Υψηλό ημέρας
13.61
13.61
Χαμηλό ημέρας
13.34
13.34
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
13.39
13.39
Προηγ. κλείσιμο
13.17
13.17
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
13.59 x 34608
13.59 x 34608
Υψηλό Εβδομάδας
13.68
13.68
Χαμηλό Εβδομάδας
13.09
13.09
Υψηλό Μήνα
13.76
13.76
Χαμηλό Μήνα
11.72
11.72
Υψηλό Έτους
14.48
14.48
Χαμηλό Έτους
10.1
10.1
Πράξεις
Ώρα
Τιμή
Όγκος
17:15:58
13.59
100
17:15:52
13.59
10
17:11:48
13.59
832
17:11:29
13.59
18000
17:11:07
13.59
800
17:10:41
13.59
1000
17:10:34
13.59
1072
17:10:34
13.59
20
17:10:33
13.59
21
17:10:33
13.59
57
17:10:33
13.59
44
17:10:33
13.59
1
17:10:33
13.59
666
17:10:33
13.59
419
17:10:33
13.59
105
17:10:33
13.59
73
17:10:33
13.59
533
17:10:33
13.59
8420
17:10:33
13.59
233
17:10:33
13.59
4761
17:10:33
13.59
400
17:10:33
13.59
183
17:10:33
13.59
2
17:10:33
13.59
395
17:10:33
13.59
1305
17:10:33
13.59
1425
17:10:33
13.59
435
17:10:33
13.59
2612
17:10:33
13.59
200
17:10:33
13.59
300
17:10:33
13.59
3408
17:10:33
13.59
5315
17:10:33
13.59
1546
17:10:33
13.59
553
17:10:33
13.59
800
17:10:33
13.59
1786
17:10:33
13.59
1174
17:10:33
13.59
2040
17:10:33
13.59
284
17:10:33
13.59
2676
17:10:33
13.59
55
17:10:33
13.59
8
17:10:33
13.59
321
17:10:33
13.59
527
17:10:33
13.59
211
17:10:33
13.59
398
17:10:33
13.59
696
17:10:33
13.59
61
17:10:33
13.59
21
17:10:33
13.59
19
17:10:33
13.59
117
17:10:33
13.59
2000
17:10:33
13.59
1097
17:10:33
13.59
109
17:10:33
13.59
100
17:10:33
13.59
90
17:10:33
13.59
288
17:10:33
13.59
160
17:10:33
13.59
326
17:10:33
13.59
50
17:10:33
13.59
60
17:10:33
13.59
1354
17:10:33
13.59
146
17:10:33
13.59
60
17:10:33
13.59
500
17:10:33
13.59
47
17:10:33
13.59
595
17:10:33
13.59
307
17:10:33
13.59
325
17:10:33
13.59
99
17:10:33
13.59
896
17:10:33
13.59
147
17:10:33
13.59
141
17:10:33
13.59
321
17:10:33
13.59
35
17:10:33
13.59
9
17:10:33
13.59
20
17:10:33
13.59
899
17:00:00
13.56
3
16:59:58
13.56
18
16:59:55
13.56
270
16:59:55
13.56
68
16:59:55
13.56
3
16:59:54
13.55
466
16:59:54
13.55
10
16:59:54
13.55
41
16:59:54
13.55
130
16:59:54
13.56
730
16:59:30
13.55
34
16:59:07
13.54
131
16:59:07
13.54
350
16:59:07
13.54
161
16:57:41
13.53
289
16:57:41
13.53
100
16:57:41
13.53
120
16:57:10
13.54
5
16:57:00
13.53
83
16:57:00
13.53
3
16:57:00
13.53
29
16:56:06
13.53
25
16:56:06
13.53
18
16:56:06
13.53
141
16:56:06
13.53
145
16:56:06
13.54
87
16:56:06
13.54
114
16:55:18
13.53
145
16:55:18
13.53
105
16:55:10
13.54
308
16:54:58
13.53
50
16:54:58
13.53
100
16:54:55
13.53
200
16:54:42
13.53
10
16:54:26
13.54
26
16:54:24
13.53
154
16:54:24
13.53
94
16:54:24
13.53
52
16:54:17
13.53
172
16:54:17
13.53
130
16:54:17
13.53
198
16:54:16
13.53
132
16:54:16
13.53
329
16:54:04
13.52
53
16:54:04
13.52
428
16:53:09
13.52
10
16:53:09
13.51
145
16:53:09
13.51
5
16:52:08
13.52
137
16:50:54
13.52
58
16:50:53
13.51
278
16:50:53
13.51
55
16:50:53
13.52
270
16:50:52
13.54
18
16:50:52
13.54
200
16:50:52
13.54
144
16:50:52
13.54
399
16:50:52
13.53
117
16:50:52
13.53
3
16:50:52
13.53
101
16:50:52
13.52
8
16:50:52
13.51
3
16:50:52
13.51
134
16:50:52
13.5
800
16:50:52
13.5
200
16:50:52
13.5
373
16:49:36
13.55
44
16:49:36
13.55
490
16:49:36
13.55
58
16:49:36
13.55
2
16:49:36
13.55
145
16:49:13
13.57
167
16:49:13
13.56
7
16:49:13
13.56
208
16:49:13
13.56
132
16:49:12
13.57
28
16:49:12
13.57
15
16:49:12
13.57
41
16:49:12
13.57
156
16:49:12
13.57
175
16:49:12
13.57
500
16:49:12
13.57
85
16:49:12
13.57
20
16:48:10
13.57
35
16:48:10
13.57
65
16:48:06
13.57
17
16:48:06
13.57
56
16:48:04
13.57
192
16:48:04
13.57
308
16:46:47
13.58
1
16:46:45
13.57
256
16:46:45
13.57
59
16:46:45
13.57
132
16:46:45
13.57
53
16:46:21
13.58
2
16:46:17
13.58
1
16:46:15
13.58
2
16:46:11
13.58
208
16:46:11
13.58
98
16:46:11
13.58
132
16:46:11
13.58
64
16:46:11
13.58
2
16:46:11
13.58
9
16:46:11
13.58
116
16:46:05
13.58
677
16:46:05
13.58
5
16:46:05
13.58
500
16:46:05
13.58
100
16:46:05
13.58
1000
16:46:05
13.58
10
16:45:41
13.57
6
16:45:41
13.58
74
16:45:37
13.57
2
16:45:35
13.57
1
16:45:34
13.57
4
16:45:31
13.57
2
16:45:30
13.57
1
16:45:29
13.57
1
16:45:28
13.57
10
16:45:24
13.57
2
16:45:22
13.57
2
16:45:20
13.57
2
16:45:18
13.57
9
16:45:15
13.57
1
16:45:15
13.57
150
16:45:14
13.57
6
16:45:10
13.57
10
16:45:04
13.57
35
16:44:32
13.58
263
16:44:17
13.57
12
16:42:37
13.57
120
16:42:31
13.57
131
16:42:31
13.57
1
16:42:31
13.57
368
16:42:10
13.57
133
16:38:29
13.55
242
16:38:29
13.55
8
16:38:11
13.57
120
16:38:09
13.56
410
16:38:09
13.56
141
16:38:09
13.56
179
16:38:09
13.56
133
16:38:09
13.56
60
16:38:09
13.57
66
16:37:56
13.57
345
16:37:56
13.57
6
16:37:56
13.57
40
16:37:56
13.57
94
16:37:56
13.57
369
16:37:56
13.57
146
16:37:56
13.57
121
16:37:56
13.57
7
16:37:50
13.57
341
16:37:50
13.57
59
16:37:35
13.57
150
16:37:15
13.57
292
16:37:15
13.57
228
16:37:15
13.57
246
16:37:15
13.57
52
16:35:28
13.58
500
16:33:32
13.58
1126
16:33:32
13.58
486
16:32:52
13.58
343
16:31:39
13.57
15
16:31:39
13.57
92
16:31:39
13.57
93
16:29:14
13.57
130
16:27:28
13.57
60
16:27:27
13.58
531
16:27:25
13.57
1000
16:27:19
13.57
350
16:27:19
13.57
45
16:25:42
13.57
150
16:25:17
13.57
50
16:23:15
13.56
300
16:23:15
13.56
818
16:23:15
13.56
48
16:22:03
13.57
1
16:21:13
13.56
5
16:21:13
13.56
65
16:19:34
13.56
230
16:19:34
13.56
328
16:18:48
13.56
250
16:18:37
13.57
20
16:15:39
13.54
65
16:15:14
13.55
60
16:15:11
13.54
34
16:15:11
13.54
13
16:15:11
13.54
18
16:15:10
13.56
86
16:15:10
13.56
818
16:14:49
13.55
33
16:14:49
13.55
264
16:14:49
13.55
58
16:14:49
13.55
133
16:14:49
13.55
246
16:14:33
13.56
164
16:14:19
13.57
9
16:14:19
13.57
41
16:14:15
13.57
168
16:14:15
13.57
5
16:14:15
13.57
8
16:14:15
13.57
11
16:14:15
13.57
48
16:14:09
13.58
98
16:14:09
13.59
79
16:14:08
13.58
107
16:14:08
13.58
329
16:14:08
13.58
100
16:14:06
13.58
100
16:14:06
13.58
110
16:14:06
13.58
52
16:14:06
13.58
93
16:14:06
13.58
69
16:14:06
13.58
297
16:14:06
13.58
38
16:14:06
13.58
55
16:14:06
13.58
177
16:14:06
13.58
74
16:14:06
13.58
248
16:14:06
13.58
214
16:12:55
13.58
10
16:12:53
13.58
100
16:12:13
13.58
180
16:10:55
13.58
94
16:10:54
13.58
105
16:10:54
13.58
200
16:10:54
13.58
56
16:10:39
13.58
440
16:10:39
13.58
60
16:08:53
13.57
50
16:08:29
13.57
1000
16:08:15
13.57
160
16:07:59
13.57
100
16:07:54
13.57
10
16:06:42
13.57
20
16:05:32
13.57
40
16:05:21
13.58
377
16:05:19
13.58
418
16:05:19
13.58
183
16:03:53
13.57
1
16:03:04
13.58
250
16:02:31
13.57
50
16:02:31
13.57
8
16:02:31
13.57
942
16:02:31
13.58
212
16:02:31
13.58
232
16:02:27
13.58
301
16:02:27
13.58
148
16:01:41
13.58
140
16:01:41
13.58
160
15:59:27
13.6
500
15:58:52
13.58
122
15:58:52
13.58
128
15:58:36
13.59
10
15:58:36
13.59
234
15:58:36
13.59
1
15:58:36
13.59
328
15:58:36
13.6
427
15:58:31
13.58
200
15:58:31
13.58
258
15:57:46
13.58
250
15:57:46
13.58
330
15:57:15
13.57
5
15:57:15
13.57
68
15:57:15
13.57
148
15:57:15
13.57
273
15:57:15
13.57
95
15:57:15
13.57
439
15:57:15
13.57
129
15:57:15
13.56
500
15:57:15
13.56
132
15:57:15
13.56
5
15:57:15
13.56
127
15:57:15
13.56
11
15:57:15
13.56
1
15:57:15
13.56
70
15:57:14
13.6
456
15:57:14
13.6
100
15:57:14
13.6
23
15:57:13
13.59
322
15:57:13
13.6
1178
15:56:53
13.59
288
15:56:53
13.6
1491
15:56:53
13.6
366
15:56:51
13.59
317
15:56:51
13.6
468
15:56:19
13.6
391
15:56:19
13.6
41
15:56:18
13.58
50
15:56:18
13.59
291
15:56:18
13.59
100
15:56:18
13.59
500
15:56:18
13.6
500
15:56:18
13.6
100
15:56:18
13.6
150
15:56:18
13.6
200
15:56:18
13.6
109
15:55:24
13.57
250
15:55:24
13.58
500
15:55:24
13.58
328
15:55:24
13.59
3
15:55:24
13.59
5
15:55:24
13.59
5
15:55:24
13.59
209
15:55:00
13.56
250
15:54:03
13.56
137
15:54:03
13.56
50
15:54:03
13.56
157
15:54:03
13.55
2
15:54:03
13.55
1
15:54:03
13.55
1
15:54:02
13.55
297
15:53:51
13.54
1037
15:53:37
13.55
500
15:53:37
13.55
500
15:53:37
13.55
1
15:51:46
13.55
92
15:51:39
13.55
500
15:51:09
13.56
350
15:49:50
13.54
8
15:43:57
13.54
70
15:43:44
13.54
100
15:43:31
13.56
12
15:42:58
13.56
1
15:42:44
13.56
499
15:42:36
13.55
5
15:42:36
13.55
290
15:42:36
13.55
156
15:42:36
13.55
49
15:42:24
13.56
1
15:42:13
13.56
16
15:42:08
13.56
56
15:42:08
13.56
242
15:42:03
13.56
96
15:42:03
13.56
142
15:42:03
13.56
262
15:41:54
13.56
216
15:41:54
13.56
76
15:41:50
13.56
5
15:41:50
13.56
144
15:41:50
13.56
62
15:41:50
13.56
503
15:41:50
13.56
286
15:41:10
13.57
8
15:41:05
13.57
500
15:40:39
13.57
427
15:40:38
13.57
2346
15:40:38
13.57
818
15:40:38
13.57
5
15:40:38
13.57
121
15:40:38
13.57
164
15:40:38
13.57
272
15:40:38
13.57
166
15:40:38
13.57
93
15:40:38
13.57
294
15:40:38
13.57
294
15:36:29
13.58
229
15:36:28
13.58
1
15:36:28
13.58
99
15:35:11
13.58
153
15:35:11
13.58
1
15:35:02
13.58
100
15:34:48
13.58
11
15:34:48
13.58
96
15:34:48
13.58
125
15:34:48
13.58
5
15:34:48
13.58
8
15:34:31
13.58
500
15:33:57
13.59
5
15:33:32
13.58
500
15:33:07
13.59
297
15:33:07
13.59
203
15:33:07
13.57
94
15:33:07
13.57
93
15:33:07
13.57
59
15:33:07
13.57
154
15:32:21
13.59
2
15:32:21
13.59
8
15:32:21
13.59
10
15:32:21
13.59
43
15:31:57
13.57
10
15:31:57
13.57
99
15:31:57
13.57
291
15:30:31
13.56
42
15:30:31
13.56
366
15:30:31
13.56
445
15:30:30
13.56
23
15:30:29
13.56
23
15:30:29
13.56
1
15:30:29
13.56
3
15:30:29
13.56
20
15:30:29
13.56
17
15:30:26
13.56
200
15:30:26
13.56
15
15:30:25
13.56
210
15:30:25
13.56
138
15:30:25
13.56
5
15:30:25
13.56
13
15:30:24
13.56
84
15:30:24
13.56
636
15:30:24
13.56
7
15:30:24
13.56
5
15:30:24
13.56
58
15:30:24
13.56
290
15:30:23
13.56
500
15:30:23
13.56
20
15:30:23
13.56
2
15:30:22
13.56
14
15:30:20
13.56
15
15:30:20
13.56
11
15:30:19
13.56
3
15:30:19
13.56
17
15:30:19
13.56
12
15:30:19
13.56
15
15:30:19
13.56
720
15:30:19
13.56
15
15:30:18
13.56
11
15:30:17
13.55
1
15:30:17
13.56
320
15:30:17
13.56
17
15:30:17
13.56
7
15:30:17
13.56
10
15:30:17
13.56
9
15:30:17
13.56
1
15:30:17
13.56
200
15:30:16
13.55
629
15:30:16
13.55
193
15:30:16
13.55
106
15:30:16
13.55
144
15:30:16
13.55
100
15:30:16
13.55
1
15:30:16
13.55
47
15:30:16
13.55
2
15:27:10
13.54
500
15:16:47
13.54
333
15:16:47
13.55
177
15:16:45
13.54
348
15:16:11
13.55
1
15:16:06
13.54
500
15:14:24
13.54
330
15:14:24
13.54
70
15:14:24
13.54
93
15:11:27
13.53
1162
15:11:17
13.54
157
15:11:17
13.54
37
15:11:17
13.54
8
15:11:11
13.54
500
15:10:48
13.54
86
15:10:48
13.54
10
15:10:48
13.54
543
15:10:48
13.54
161
15:09:30
13.54
500
15:09:30
13.54
409
15:09:30
13.54
91
15:08:35
13.54
344
15:08:34
13.54
156
15:05:41
13.54
500
15:03:58
13.53
337
15:03:33
13.53
163
15:03:30
13.53
24
15:03:30
13.53
42
15:03:30
13.53
97
15:03:30
13.53
337
15:02:58
13.53
101
15:02:58
13.53
399
15:02:44
13.53
8
15:02:44
13.53
18
15:02:43
13.54
6
15:02:43
13.54
200
15:02:43
13.54
1000
15:02:43
13.54
294
15:02:43
13.53
313
15:02:43
13.53
110
15:02:36
13.54
494
15:02:35
13.53
60
15:02:35
13.53
500
15:02:35
13.53
940
15:02:35
13.53
60
15:02:35
13.53
4
15:02:35
13.53
1
15:02:30
13.52
192
15:02:30
13.52
114
15:02:30
13.52
242
15:02:29
13.52
63
15:02:21
13.52
71
15:02:11
13.52
492
15:00:58
13.51
355
14:52:54
13.51
1
14:52:54
13.52
1
14:52:21
13.51
4
14:52:12
13.5
347
14:52:11
13.5
90
14:52:08
13.5
23
14:51:45
13.5
29
14:51:20
13.5
3
14:51:16
13.5
280
14:51:16
13.5
8
14:51:16
13.5
198
14:51:16
13.5
183
14:51:08
13.5
1
14:51:08
13.5
1
14:51:05
13.5
12
14:50:55
13.5
21
14:50:53
13.5
97
14:50:53
13.5
98
14:50:53
13.5
92
14:50:53
13.5
102
14:50:53
13.5
69
14:50:52
13.51
10
14:50:28
13.5
96
14:50:27
13.5
84
14:50:25
13.5
102
14:50:20
13.5
1
14:50:19
13.5
15
14:50:15
13.5
5
14:50:15
13.5
2
14:50:13
13.5
142
14:50:13
13.5
24
14:47:44
13.52
100
14:47:44
13.5
81
14:47:44
13.5
129
14:47:44
13.5
427
14:47:44
13.5
99
14:47:44
13.5
33
14:47:44
13.5
5
14:47:44
13.5
139
14:47:44
13.5
95
14:47:44
13.49
5
14:47:44
13.49
8
14:47:44
13.49
355
14:47:44
13.49
3
14:47:44
13.49
1
14:47:43
13.51
100
14:47:43
13.51
8
14:47:43
13.5
500
14:47:43
13.5
276
14:47:38
13.51
5
14:44:24
13.51
358
14:44:24
13.51
100
14:44:24
13.51
42
14:44:16
13.51
334
14:43:16
13.5
242
14:43:16
13.5
1
14:43:16
13.5
189
14:43:16
13.5
252
14:43:16
13.5
59
14:38:01
13.5
5
14:26:40
13.5
1
14:26:40
13.5
252
14:25:18
13.5
1
14:25:18
13.5
216
14:25:18
13.5
2
14:25:16
13.52
125
14:25:16
13.51
205
14:25:16
13.51
259
14:25:16
13.51
40
14:25:16
13.51
249
14:25:16
13.5
4
14:25:16
13.5
123
14:25:16
13.5
1
14:25:15
13.51
295
14:25:15
13.51
102
14:25:15
13.51
342
14:25:15
13.51
10
14:25:15
13.51
58
14:25:15
13.51
193
14:23:41
13.52
375
14:21:10
13.52
300
14:21:10
13.52
250
14:21:10
13.52
294
14:21:10
13.52
23
14:21:10
13.52
157
14:21:10
13.52
1
14:20:50
13.51
200
14:20:50
13.51
5
14:18:55
13.5
1
14:18:55
13.5
500
14:17:32
13.5
500
14:17:32
13.5
38
14:14:24
13.5
244
14:14:21
13.5
183
14:14:21
13.5
67
14:12:59
13.49
53
14:12:59
13.5
315
14:12:58
13.49
111
14:12:24
13.48
716
14:12:24
13.48
1
14:12:24
13.48
250
14:12:24
13.48
165
14:11:06
13.46
94
14:11:06
13.46
6
14:07:32
13.46
100
14:06:22
13.47
200
14:06:10
13.45
200
14:05:53
13.45
500
14:04:47
13.45
304
14:04:47
13.45
196
14:04:38
13.45
42
14:04:16
13.45
173
14:04:16
13.45
128
14:04:16
13.44
99
14:03:17
13.45
200
14:02:15
13.46
302
14:02:15
13.45
86
14:02:15
13.45
500
14:02:15
13.45
112
14:01:46
13.45
482
14:01:46
13.45
18
14:01:41
13.45
18
14:00:31
13.47
5
14:00:00
13.46
80
14:00:00
13.46
215
14:00:00
13.46
5
14:00:00
13.45
200
14:00:00
13.45
179
14:00:00
13.45
716
13:59:59
13.47
31
13:59:59
13.46
269
13:59:59
13.46
29
13:59:59
13.46
5
13:59:36
13.47
83
13:59:35
13.47
93
13:59:34
13.47
80
13:59:33
13.47
92
13:59:32
13.47
89
13:59:16
13.47
500
13:59:16
13.46
98
13:59:16
13.46
202
13:59:12
13.49
58
13:58:46
13.47
5
13:58:46
13.47
11
13:58:46
13.47
84
13:58:46
13.46
500
13:58:46
13.46
4
13:58:46
13.46
86
13:57:28
13.48
94
13:57:28
13.48
121
13:57:28
13.48
5
13:57:02
13.49
14
13:57:02
13.49
10
13:55:51
13.5
96
13:55:51
13.5
163
13:55:51
13.5
95
13:55:51
13.51
232
13:55:50
13.5
300
13:55:50
13.5
200
13:55:50
13.5
5
13:55:50
13.5
4
13:55:50
13.5
35
13:55:50
13.5
168
13:55:50
13.5
66
13:55:50
13.5
164
13:55:50
13.5
95
13:55:50
13.5
163
13:53:17
13.51
11
13:53:17
13.51
300
13:53:17
13.51
8
13:53:17
13.51
413
13:53:17
13.51
33
13:53:17
13.51
445
13:51:36
13.52
150
13:51:25
13.52
2100
13:51:25
13.52
16
13:51:25
13.52
164
13:51:25
13.52
120
13:51:25
13.52
154
13:51:25
13.52
136
13:51:25
13.52
10
13:50:53
13.53
6
13:50:53
13.53
294
13:48:15
13.53
256
13:48:15
13.53
244
13:45:53
13.53
27
13:45:53
13.53
46
13:45:53
13.53
177
13:45:46
13.53
220
13:45:46
13.53
95
13:45:46
13.53
250
13:45:46
13.53
324
13:45:46
13.53
138
13:45:46
13.53
12
13:45:46
13.53
272
13:45:46
13.53
131
13:45:35
13.53
1650
13:45:22
13.53
500
13:41:02
13.53
120
13:41:02
13.53
130
13:40:44
13.54
5
13:40:44
13.54
318
13:40:44
13.54
224
13:40:44
13.54
282
13:40:44
13.53
164
13:40:44
13.53
7
13:39:17
13.54
201
13:39:17
13.54
60
13:37:58
13.54
110
13:37:58
13.54
90
13:37:04
13.55
140
13:37:04
13.55
49
13:36:57
13.55
3
13:36:56
13.55
100
13:36:54
13.55
3
13:36:52
13.55
1
13:36:51
13.55
4
13:36:47
13.55
1
13:36:44
13.55
2
13:36:42
13.55
59
13:36:39
13.55
100
13:36:31
13.55
86
13:36:31
13.55
1
13:36:21
13.55
105
13:36:21
13.56
288
13:36:19
13.55
941
13:36:19
13.55
59
13:36:19
13.55
241
13:36:19
13.55
26
13:36:19
13.55
10
13:36:19
13.55
216
13:36:19
13.56
193
13:36:11
13.55
1000
13:35:56
13.56
500
13:35:51
13.53
1
13:35:51
13.54
6
13:35:51
13.54
10
13:35:51
13.54
500
13:35:51
13.55
141
13:35:51
13.55
8
13:35:51
13.55
100
13:35:51
13.55
500
13:35:51
13.55
200
13:35:51
13.55
500
13:35:51
13.55
265
13:35:51
13.55
239
13:34:32
13.53
90
13:34:32
13.53
97
13:34:32
13.53
156
13:34:32
13.53
14
13:34:32
13.53
174
13:34:32
13.53
49
13:34:32
13.53
243
13:34:32
13.53
175
13:34:32
13.53
1
13:34:00
13.53
367
13:34:00
13.53
133
13:34:00
13.54
180
13:32:36
13.54
144
13:32:00
13.54
1
13:32:00
13.54
147
13:30:59
13.54
150
13:30:59
13.54
493
13:30:59
13.54
6
13:29:55
13.54
250
13:29:55
13.54
50
13:29:41
13.54
250
13:29:40
13.53
500
13:29:38
13.53
1633
13:29:28
13.52
400
13:29:20
13.52
164
13:29:19
13.52
36
13:29:17
13.52
92
13:29:17
13.52
108
13:29:15
13.52
168
13:29:15
13.52
32
13:29:04
13.52
29
13:29:04
13.52
200
13:29:04
13.52
71
13:28:56
13.53
500
13:28:46
13.52
1
13:28:46
13.52
189
13:28:46
13.52
198
13:28:46
13.52
12
13:26:47
13.52
340
13:26:47
13.52
61
13:26:47
13.52
99
13:25:57
13.52
300
13:25:57
13.52
19
13:25:47
13.53
2
13:25:47
13.53
48
13:25:42
13.53
150
13:25:13
13.53
98
13:25:07
13.53
250
13:22:10
13.53
152
13:22:06
13.53
2
13:21:51
13.53
27
13:20:45
13.53
86
13:20:45
13.53
180
13:20:45
13.53
165
13:19:35
13.54
131
13:19:35
13.54
67
13:19:35
13.54
2
13:19:17
13.54
1
13:19:17
13.54
119
13:19:15
13.53
300
13:18:54
13.53
71
13:18:54
13.53
430
13:17:48
13.52
10
13:17:02
13.53
20
13:16:31
13.52
164
13:16:31
13.52
248
13:16:31
13.52
1
13:16:25
13.53
1
13:16:25
13.53
9
13:16:15
13.53
6
13:16:15
13.53
52
13:15:56
13.53
99
13:15:56
13.53
164
13:15:56
13.53
148
13:15:56
13.53
160
13:15:56
13.53
52
13:15:56
13.53
377
13:10:25
13.54
94
13:10:25
13.54
97
13:10:25
13.54
8
13:10:25
13.54
1
13:10:16
13.54
1
13:10:16
13.54
95
13:10:14
13.54
170
13:10:14
13.54
128
13:10:14
13.54
1
13:10:08
13.53
365
13:10:08
13.53
90
13:10:08
13.53
45
13:09:36
13.54
222
13:08:24
13.54
178
13:08:24
13.54
250
13:08:24
13.54
72
13:08:17
13.53
135
13:08:15
13.53
1
13:06:52
13.53
114
13:06:27
13.53
174
13:06:27
13.53
180
13:06:27
13.53
146
13:03:50
13.54
60
13:03:50
13.54
187
13:03:50
13.54
3
13:03:50
13.54
128
13:03:50
13.54
1
13:03:50
13.54
1
13:03:22
13.54
342
13:03:22
13.54
398
13:03:01
13.53
126
13:02:20
13.53
130
13:02:20
13.53
494
13:01:33
13.53
70
13:00:57
13.53
180
13:00:31
13.53
200
13:00:26
13.52
111
13:00:26
13.52
139
13:00:15
13.53
36
13:00:15
13.53
5
13:00:15
13.53
3
13:00:15
13.53
48
13:00:15
13.53
48
13:00:15
13.52
10
13:00:15
13.52
300
13:00:15
13.51
5
13:00:15
13.51
131
13:00:15
13.51
4
13:00:15
13.5
200
13:00:15
13.5
205
13:00:15
13.5
5
13:00:04
13.54
20
13:00:04
13.54
99
13:00:04
13.54
164
13:00:04
13.54
206
13:00:04
13.54
169
12:58:54
13.54
100
12:58:30
13.55
348
12:58:20
13.54
1
12:58:20
13.54
287
12:58:20
13.54
212
12:54:32
13.55
200
12:51:49
13.54
119
12:51:49
13.54
2
12:51:49
13.54
1
12:51:25
13.55
348
12:51:25
13.55
256
12:51:25
13.55
278
12:51:25
13.55
118
12:49:12
13.55
50
12:48:48
13.55
98
12:48:48
13.55
102
12:48:40
13.55
99
12:48:40
13.55
1
12:47:32
13.54
7
12:47:32
13.54
20
12:47:32
13.54
3
12:46:13
13.55
257
12:46:13
13.55
23
12:46:13
13.55
5
12:46:13
13.55
115
12:46:13
13.55
95
12:46:13
13.55
135
12:46:13
13.55
2
12:46:13
13.55
1
12:46:04
13.55
30
12:46:02
13.55
166
12:46:00
13.55
200
12:45:55
13.55
5
12:45:32
13.57
309
12:45:32
13.57
5
12:45:32
13.57
120
12:45:32
13.57
56
12:45:32
13.56
12
12:45:32
13.56
164
12:45:17
13.58
39
12:45:09
13.58
1
12:44:20
13.57
8
12:44:16
13.59
86
12:44:16
13.59
10
12:44:16
13.59
34
12:43:55
13.58
4
12:42:16
13.57
500
12:42:14
13.59
10
12:42:11
13.57
100
12:41:57
13.58
30
12:41:57
13.58
12
12:41:57
13.57
83
12:41:56
13.58
31
12:41:56
13.58
69
12:41:54
13.59
30
12:41:52
13.59
156
12:41:51
13.59
85
12:41:51
13.59
115
12:41:51
13.59
177
12:41:51
13.59
144
12:41:51
13.59
300
12:41:51
13.59
134
12:41:51
13.58
6
12:41:51
13.58
3
12:41:51
13.58
8
12:41:10
13.6
100
12:41:10
13.6
211
12:40:56
13.6
320
12:40:56
13.6
180
12:40:56
13.6
200
12:40:56
13.59
19
12:40:56
13.59
181
12:40:56
13.6
65
12:40:56
13.6
1
12:40:55
13.59
339
12:40:55
13.59
101
12:40:06
13.6
400
12:40:00
13.6
192
12:40:00
13.6
500
12:39:58
13.6
1000
12:39:57
13.6
145
12:39:45
13.59
228
12:39:45
13.59
150
12:39:45
13.59
1
12:39:45
13.59
500
12:39:45
13.6
200
12:39:45
13.6
500
12:39:45
13.6
100
12:39:45
13.6
100
12:39:45
13.6
250
12:39:45
13.6
100
12:39:45
13.6
371
12:39:45
13.6
102
12:39:02
13.59
130
12:37:27
13.59
20
12:37:01
13.58
220
12:36:30
13.58
33
12:36:30
13.58
17
12:31:30
13.59
100
12:31:29
13.58
250
12:29:50
13.59
522
12:29:40
13.58
1
12:29:39
13.58
198
12:29:39
13.58
2
12:29:39
13.58
184
12:29:39
13.58
12
12:29:22
13.58
1
12:29:22
13.58
263
12:29:21
13.58
8
12:29:20
13.58
75
12:28:16
13.58
11
12:28:15
13.58
111
12:28:15
13.58
189
12:27:26
13.58
200
12:27:26
13.58
50
12:26:51
13.59
100
12:26:25
13.58
132
12:26:25
13.58
168
12:25:04
13.59
5
12:24:40
13.58
175
12:24:12
13.57
125
12:24:08
13.58
13
12:24:08
13.58
78
12:24:08
13.58
58
12:24:08
13.58
8
12:24:08
13.58
168
12:24:04
13.6
1000
12:24:04
13.6
96
12:24:04
13.6
94
12:24:04
13.59
43
12:24:04
13.59
124
12:24:04
13.6
22
12:24:04
13.61
100
12:24:04
13.61
10
12:24:04
13.61
57
12:23:33
13.6
300
12:23:27
13.6
100
12:23:20
13.6
59
12:23:20
13.6
200
12:23:09
13.59
20
12:23:01
13.6
241
12:23:01
13.6
100
12:22:55
13.6
145
12:22:55
13.6
55
12:22:46
13.6
10
12:22:46
13.6
150
12:22:46
13.6
200
12:22:46
13.6
100
12:22:46
13.6
200
12:22:46
13.6
100
12:22:42
13.59
493
12:22:42
13.59
107
12:22:39
13.59
1
12:22:37
13.59
163
12:22:37
13.59
200
12:22:37
13.59
10
12:22:36
13.59
121
12:22:36
13.59
281
12:22:34
13.58
187
12:22:34
13.58
1
12:22:34
13.58
1000
12:22:34
13.58
100
12:22:34
13.58
200
12:22:34
13.59
150
12:22:34
13.59
200
12:22:34
13.59
182
12:22:34
13.59
68
12:22:34
13.59
50
12:22:34
13.59
2
12:22:34
13.59
2
12:22:34
13.59
200
12:22:34
13.59
23
12:22:34
13.59
1
12:22:32
13.57
1000
12:22:32
13.57
250
12:22:32
13.58
10
12:22:32
13.58
1
12:22:32
13.58
100
12:22:32
13.58
20
12:22:32
13.58
13
12:21:14
13.56
1
12:21:14
13.56
3
12:20:57
13.55
1
12:20:57
13.56
50
12:20:57
13.56
9
12:20:49
13.55
36
12:20:49
13.55
49
12:19:31
13.54
1
12:19:30
13.54
144
12:19:30
13.54
1
12:17:13
13.54
4
12:15:03
13.54
100
12:15:03
13.54
102
12:14:16
13.54
100
12:13:55
13.55
120
12:11:48
13.53
120
12:11:48
13.53
133
12:11:44
13.53
44
12:11:39
13.54
92
12:11:39
13.54
143
12:11:39
13.54
12
12:11:27
13.54
1
12:11:22
13.54
299
12:11:22
13.54
83
12:11:22
13.54
11
12:11:22
13.54
107
12:10:59
13.55
156
12:10:53
13.55
1
12:10:53
13.55
476
12:10:46
13.55
107
12:10:46
13.55
20
12:10:46
13.55
258
12:10:46
13.55
113
12:10:46
13.55
2
12:10:38
13.55
24
12:10:38
13.55
133
12:10:38
13.55
394
12:10:38
13.55
10
12:10:38
13.55
500
12:10:38
13.55
300
12:10:37
13.55
96
12:10:33
13.54
200
12:10:33
13.55
353
12:10:14
13.54
1
12:10:08
13.54
250
12:10:08
13.54
20
12:10:08
13.54
196
12:10:08
13.54
4
12:09:51
13.52
65
12:09:51
13.52
300
12:09:50
13.52
799
12:09:50
13.52
10
12:09:50
13.52
291
12:09:30
13.51
120
12:09:30
13.51
200
12:09:30
13.51
102
12:09:30
13.51
95
12:09:30
13.51
93
12:09:17
13.51
59
12:09:17
13.51
11
12:09:17
13.51
138
12:09:17
13.51
292
12:09:17
13.51
173
12:09:17
13.51
45
12:09:17
13.51
263
12:09:16
13.52
133
12:08:52
13.51
262
12:08:52
13.51
38
12:08:28
13.52
1
12:08:28
13.52
70
12:08:28
13.52
68
12:08:25
13.5
700
12:08:25
13.5
433
12:08:25
13.5
250
12:08:25
13.5
50
12:08:25
13.5
100
12:08:25
13.5
500
12:08:25
13.5
5
12:08:25
13.5
20
12:08:21
13.5
429
12:08:20
13.5
438
12:08:10
13.48
906
12:08:10
13.48
80
12:08:10
13.48
5
12:08:10
13.48
115
12:08:10
13.49
100
12:08:10
13.49
64
12:08:10
13.49
124
12:08:10
13.49
132
12:08:10
13.49
444
12:04:18
13.47
170
12:04:18
13.47
30
12:03:38
13.47
125
12:03:37
13.47
127
12:03:37
13.47
333
12:02:37
13.47
353
12:02:36
13.47
120
12:01:52
13.47
132
12:01:10
13.46
100
12:00:45
13.46
30
11:59:52
13.46
120
11:59:48
13.46
115
11:59:48
13.46
15
11:59:48
13.46
250
11:59:44
13.47
200
11:59:34
13.46
133
11:59:34
13.46
167
11:59:23
13.45
410
11:59:23
13.45
90
11:58:59
13.46
94
11:58:59
13.46
10
11:58:59
13.47
728
11:58:59
13.47
100
11:58:59
13.47
68
11:58:46
13.45
18
11:58:46
13.45
82
11:58:39
13.46
15
11:58:39
13.45
65
11:58:37
13.45
65
11:58:22
13.45
19
11:58:22
13.45
231
11:58:00
13.46
10
11:58:00
13.46
267
11:58:00
13.46
14
11:58:00
13.46
222
11:58:00
13.46
157
11:58:00
13.46
121
11:57:37
13.47
683
11:57:37
13.47
100
11:57:37
13.47
100
11:57:37
13.47
174
11:57:37
13.47
98
11:57:36
13.47
50
11:57:36
13.47
74
11:57:05
13.45
100
11:56:36
13.46
97
11:56:36
13.46
500
11:56:36
13.46
10
11:55:57
13.46
132
11:55:44
13.45
200
11:54:23
13.46
141
11:54:23
13.46
1
11:54:23
13.46
300
11:54:23
13.46
11
11:54:17
13.46
132
11:53:33
13.45
19
11:53:33
13.45
181
11:53:27
13.46
50
11:53:23
13.45
113
11:53:23
13.45
185
11:53:23
13.45
1
11:53:23
13.45
1
11:53:20
13.45
1
11:53:20
13.45
197
11:53:20
13.45
2
11:53:20
13.45
1
11:53:01
13.45
356
11:53:01
13.46
144
11:53:01
13.45
81
11:53:01
13.45
18
11:52:44
13.44
101
11:52:44
13.44
199
11:52:43
13.45
144
11:52:40
13.44
500
11:52:40
13.44
322
11:52:40
13.44
289
11:52:40
13.44
166
11:52:40
13.44
356
11:52:40
13.44
5
11:52:40
13.44
1
11:52:37
13.44
156
11:52:34
13.44
1000
11:52:15
13.44
500
11:52:04
13.43
389
11:52:04
13.43
200
11:52:04
13.44
522
11:50:56
13.43
141
11:49:31
13.43
842
11:49:31
13.43
158
11:49:17
13.43
132
11:48:39
13.42
110
11:48:39
13.42
71
11:48:38
13.42
221
11:48:38
13.42
500
11:48:38
13.42
19
11:48:38
13.42
510
11:48:38
13.42
89
11:48:37
13.42
32
11:48:37
13.42
107
11:48:37
13.42
279
11:48:36
13.42
32
11:48:24
13.43
144
11:48:23
13.42
141
11:48:23
13.42
49
11:48:23
13.42
250
11:48:23
13.42
48
11:48:23
13.42
330
11:47:11
13.42
424
11:46:16
13.43
122
11:46:14
13.43
659
11:46:14
13.43
101
11:45:35
13.43
1
11:41:58
13.43
110
11:41:07
13.42
235
11:41:01
13.41
230
11:40:57
13.4
100
11:40:57
13.41
156
11:40:46
13.41
240
11:40:46
13.41
192
11:40:28
13.42
765
11:40:25
13.42
235
11:39:17
13.42
120
11:39:00
13.41
20
11:38:56
13.41
162
11:38:56
13.41
138
11:38:33
13.41
2
11:38:10
13.42
25
11:38:10
13.42
101
11:38:10
13.42
85
11:38:10
13.42
434
11:38:01
13.43
80
11:37:50
13.42
144
11:37:50
13.42
170
11:37:50
13.42
110
11:32:45
13.43
1
11:32:45
13.43
1
11:32:44
13.43
229
11:32:44
13.43
171
11:32:44
13.43
99
11:31:55
13.44
98
11:31:55
13.44
254
11:31:10
13.45
120
11:31:07
13.45
250
11:31:07
13.45
150
11:29:23
13.44
102
11:29:17
13.44
30
11:28:42
13.43
33
11:28:42
13.43
67
11:26:56
13.43
610
11:26:35
13.44
500
11:26:22
13.44
19
11:26:22
13.44
102
11:26:22
13.44
5
11:26:22
13.44
281
11:26:22
13.44
120
11:25:00
13.44
422
11:25:00
13.44
59
11:24:32
13.44
11
11:24:32
13.44
19
11:17:18
13.43
188
11:16:53
13.43
41
11:16:53
13.43
133
11:16:53
13.43
485
11:16:53
13.43
241
11:14:17
13.43
321
11:14:17
13.43
279
11:13:10
13.44
1
11:13:10
13.44
9
11:12:47
13.43
179
11:11:55
13.41
5
11:11:55
13.41
495
11:11:34
13.43
21
11:10:45
13.43
388
11:10:45
13.43
12
11:09:58
13.44
76
11:09:58
13.44
286
11:09:58
13.44
69
11:09:49
13.44
109
11:09:49
13.44
75
11:09:49
13.44
1816
11:09:49
13.45
468
11:09:49
13.44
184
11:09:49
13.44
64
11:09:49
13.44
12
11:09:49
13.44
169
11:09:43
13.45
168
11:09:43
13.45
428
11:09:43
13.45
35
11:09:43
13.45
302
11:09:43
13.45
136
11:09:10
13.46
94
11:07:14
13.45
61
11:07:14
13.45
39
11:05:45
13.46
500
11:05:17
13.46
10
11:05:17
13.46
300
11:05:17
13.46
40
11:03:06
13.45
613
11:01:11
13.45
10
11:00:44
13.45
343
11:00:44
13.45
316
11:00:44
13.45
306
11:00:44
13.45
349
11:00:44
13.45
350
11:00:44
13.45
322
11:00:44
13.45
230
11:00:44
13.46
279
11:00:44
13.46
1
11:00:44
13.46
145
11:00:44
13.46
77
11:00:43
13.45
100
10:56:21
13.45
1119
10:56:18
13.45
335
10:56:18
13.45
46
10:56:18
13.45
500
10:55:25
13.44
126
10:55:25
13.44
70
10:55:25
13.44
122
10:55:25
13.44
138
10:55:11
13.44
68
10:55:11
13.44
70
10:54:04
13.43
12
10:53:29
13.43
100
10:53:29
13.44
107
10:53:29
13.44
339
10:53:11
13.43
500
10:53:08
13.44
500
10:52:36
13.44
178
10:52:31
13.43
500
10:52:10
13.44
267
10:52:10
13.44
33
10:50:13
13.44
3
10:49:38
13.44
330
10:49:32
13.43
5
10:48:50
13.42
146
10:48:50
13.42
64
10:48:50
13.42
77
10:48:22
13.42
13
10:47:47
13.42
274
10:47:47
13.42
136
10:47:14
13.43
495
10:47:14
13.43
4
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
02/05/2025
13.59
13.39
13.61
13.34
324963
4398176.65
30/04/2025
13.17
13.55
13.62
13.09
324521
4343026.1
29/04/2025
13.52
13.48
13.56
13.42
208795
2819029.5
28/04/2025
13.54
13.68
13.68
13.47
176457
2389690.1
25/04/2025
13.55
13.5
13.66
13.47
344614
4675083.05
24/04/2025
13.47
13.35
13.56
13.29
340737
4589748.26
23/04/2025
13.35
13.08
13.41
13.08
329040
4372505.08
22/04/2025
13
13.06
13.06
12.83
241283
3128482.05
17/04/2025
13
13.02
13.05
12.89
177637
2305888.94
16/04/2025
12.98
13.1
13.16
12.98
271979
3548462.7
15/04/2025
13.1
13.29
13.34
13.1
233510
3080264.32
14/04/2025
13.19
13.25
13.34
13.01
353947
4662339.4
11/04/2025
13
12.85
13.06
12.47
364462
4693626.21
10/04/2025
12.85
13.25
13.3
12.7
744958
9656312.72
09/04/2025
12.34
12.24
12.47
11.81
936889
11355443.34
08/04/2025
12.63
12.1
12.77
12.09
1106251
13751032.49
07/04/2025
11.75
12.4
12.65
11.72
1847425
22565623.76
04/04/2025
13.32
13.32
13.46
12.78
1492872
19638236.6
03/04/2025
13.6
13.5
13.76
13.3
676274
9145364.72
02/04/2025
13.84
13.73
13.9
13.63
218464
3006878.23
01/04/2025
13.89
13.82
14
13.82
314499
4361737.8
31/03/2025
13.81
13.8
13.82
13.47
1063186
14533330.5
28/03/2025
14.06
14.15
14.22
13.96
266342
3752699.41
27/03/2025
14.15
14.42
14.42
14.04
640226
9104190.4
26/03/2025
14.4
14.19
14.48
14.19
787116
11315064.39
24/03/2025
14.19
13.76
14.32
13.76
683438
9664857.07
21/03/2025
13.76
13.8
13.8
13.63
692680
9511637.19
20/03/2025
13.8
13.79
13.84
13.54
290932
3988942.21
19/03/2025
13.79
13.68
13.85
13.61
523050
7179356.33
18/03/2025
13.74
13.75
13.88
13.66
512752
7052275.75
17/03/2025
13.75
13.5
13.82
13.5
371732
5109489.87
14/03/2025
13.57
13.36
13.66
13.36
770145
10392492.86
13/03/2025
13.38
13.28
13.49
13.22
431872
5775365.78
12/03/2025
13.28
12.91
13.36
12.91
598567
7931337.63
11/03/2025
12.91
12.85
13.05
12.77
385530
4977375.37