ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε
1.736
-10.97% (-0.214)
Κλάδος : Λιανικό & Χονδρικό Εμπόριο Τροφίμων
Σύμβολο : ΕΛΧΑ / ELHA
Τελευταία Ενημέρωση 07/04/2025 05:19:26
Συν.Όγκος
622,905
622,905
Τζίρος
1,106,591
1,106,591
Πράξεις
1,341
1,341
Υψηλό ημέρας
1.824
1.824
Χαμηλό ημέρας
1.73
1.73
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
1.8
1.8
Προηγ. κλείσιμο
1.95
1.95
Εντολές Αγοράς
1.736 x 8299
1.736 x 8299
Εντολές Πώλησης
0 x 0
0 x 0
Υψηλό Εβδομάδας
2.16
2.16
Χαμηλό Εβδομάδας
1.73
1.73
Υψηλό Μήνα
2.265
2.265
Χαμηλό Μήνα
1.73
1.73
Υψηλό Έτους
2.265
2.265
Χαμηλό Έτους
1.62
1.62
Πράξεις
Ώρα
Τιμή
Όγκος
17:12:17
1.736
851
17:12:15
1.736
1000
17:12:01
1.736
1500
17:11:48
1.736
1500
17:11:35
1.736
600
17:11:16
1.736
3165
17:11:16
1.736
276
17:11:16
1.736
7558
17:11:16
1.736
3000
17:11:16
1.736
9549
17:09:56
1.736
11
17:09:54
1.736
500
17:09:54
1.736
500
17:09:54
1.736
1500
17:09:54
1.736
400
17:09:54
1.736
100
17:09:54
1.736
100
17:09:54
1.736
1000
17:09:54
1.736
150
17:09:54
1.736
50
17:09:54
1.736
1200
17:09:54
1.736
800
17:09:54
1.736
3000
17:09:54
1.736
500
17:09:54
1.736
2000
17:09:54
1.736
150
17:09:54
1.736
1200
17:00:09
1.734
3000
16:59:53
1.732
1894
16:59:53
1.734
1106
16:59:51
1.732
70
16:59:51
1.732
743
16:59:43
1.73
649
16:59:42
1.73
50
16:59:42
1.73
500
16:59:42
1.73
300
16:59:42
1.73
1
16:59:40
1.732
150
16:59:34
1.732
633
16:59:34
1.732
10
16:59:18
1.732
1000
16:59:18
1.732
1367
16:59:00
1.734
68
16:58:50
1.736
400
16:58:02
1.734
1068
16:58:02
1.734
932
16:57:37
1.734
1932
16:57:16
1.736
200
16:54:04
1.734
400
16:53:53
1.734
1000
16:52:59
1.736
124
16:52:55
1.738
5
16:52:23
1.738
87
16:52:23
1.738
300
16:52:16
1.738
1000
16:52:13
1.738
558
16:52:13
1.738
29
16:52:13
1.738
413
16:52:09
1.74
10
16:52:09
1.74
19
16:52:05
1.738
500
16:52:04
1.74
606
16:51:53
1.738
500
16:51:44
1.74
10
16:51:19
1.74
10
16:51:16
1.74
38
16:51:14
1.74
191
16:50:53
1.738
500
16:50:49
1.74
500
16:50:49
1.74
303
16:50:45
1.74
1000
16:50:45
1.74
1508
16:50:40
1.74
20
16:50:40
1.738
500
16:50:04
1.74
1508
16:49:51
1.74
500
16:48:46
1.738
191
16:48:46
1.74
9809
16:48:32
1.74
727
16:48:32
1.74
273
16:48:03
1.738
116
16:47:51
1.738
77
16:47:51
1.738
123
16:47:46
1.74
96
16:47:23
1.736
323
16:47:23
1.74
177
16:47:19
1.736
100
16:47:10
1.736
57
16:46:52
1.736
1000
16:46:52
1.736
10
16:46:52
1.736
10
16:46:20
1.736
500
16:45:07
1.736
500
16:44:29
1.74
2000
16:43:43
1.742
38
16:43:29
1.736
1000
16:43:29
1.736
250
16:43:27
1.74
1
16:43:25
1.74
76
16:43:22
1.738
100
16:43:19
1.74
1
16:43:15
1.74
99
16:43:15
1.74
50
16:43:14
1.74
300
16:43:14
1.74
200
16:43:14
1.74
100
16:43:08
1.742
300
16:43:08
1.742
30
16:43:07
1.746
1
16:42:15
1.746
95
16:41:33
1.748
330
16:41:33
1.75
1670
16:40:53
1.74
758
16:40:42
1.74
500
16:40:34
1.742
139
16:40:34
1.742
1000
16:40:34
1.742
170
16:40:34
1.742
143
16:40:34
1.742
30
16:40:34
1.742
1000
16:40:34
1.74
30
16:40:34
1.74
500
16:40:34
1.74
300
16:40:34
1.74
500
16:40:34
1.74
100
16:40:34
1.74
30
16:40:34
1.74
1300
16:40:16
1.746
326
16:40:16
1.746
3
16:40:06
1.76
869
16:39:59
1.76
500
16:39:28
1.764
105
16:39:14
1.76
950
16:39:06
1.76
500
16:39:02
1.752
2000
16:39:02
1.76
181
16:37:36
1.75
1237
16:37:36
1.76
465
16:37:36
1.76
525
16:37:36
1.76
178
16:37:36
1.76
2595
16:37:26
1.75
500
16:36:15
1.754
857
16:36:14
1.748
288
16:36:14
1.75
750
16:36:14
1.75
104
16:36:14
1.752
1
16:35:56
1.744
29
16:35:56
1.744
46
16:35:56
1.744
9
16:35:56
1.744
22
16:35:56
1.744
53
16:35:56
1.744
388
16:35:55
1.744
15
16:35:55
1.744
8
16:35:55
1.744
27
16:35:55
1.744
22
16:35:55
1.744
20
16:35:55
1.744
11
16:35:46
1.746
378
16:35:45
1.746
3
16:35:44
1.75
500
16:35:44
1.75
100
16:35:44
1.75
150
16:35:44
1.746
350
16:35:44
1.746
619
16:35:25
1.75
1000
16:34:10
1.752
300
16:34:10
1.752
56
16:33:49
1.752
500
16:33:49
1.752
143
16:33:19
1.76
1
16:33:19
1.76
1
16:33:18
1.76
198
16:32:55
1.762
1
16:32:42
1.758
1
16:32:41
1.758
189
16:29:52
1.766
754
16:27:36
1.768
100
16:26:57
1.756
221
16:26:57
1.758
555
16:26:57
1.77
4224
16:26:51
1.75
1000
16:26:37
1.75
1000
16:26:28
1.75
246
16:26:07
1.748
550
16:26:07
1.75
450
16:24:11
1.748
99
16:24:11
1.75
901
16:23:43
1.748
99
16:23:43
1.748
101
16:23:10
1.748
650
16:22:48
1.748
195
16:22:48
1.748
51
16:22:30
1.748
200
16:22:16
1.744
400
16:21:41
1.744
250
16:21:41
1.744
500
16:21:41
1.744
750
16:20:54
1.748
600
16:20:34
1.748
5
16:18:43
1.746
200
16:18:43
1.75
100
16:18:40
1.746
250
16:18:40
1.746
50
16:18:19
1.748
95
16:18:19
1.748
5
16:18:19
1.748
395
16:18:02
1.748
96
16:18:01
1.748
96
16:16:32
1.748
100
16:15:47
1.748
40
16:15:42
1.748
430
16:15:42
1.748
143
16:15:33
1.748
40
16:15:33
1.748
447
16:15:33
1.748
13
16:15:17
1.748
600
16:15:13
1.75
270
16:15:00
1.75
1000
16:13:38
1.75
7
16:11:46
1.75
546
16:11:46
1.75
660
16:11:46
1.75
100
16:11:46
1.75
290
16:11:46
1.75
200
16:11:46
1.75
230
16:11:40
1.758
91
16:11:40
1.758
20
16:11:40
1.754
1749
16:11:40
1.754
300
16:11:40
1.754
200
16:11:40
1.752
500
16:11:40
1.752
1200
16:11:40
1.75
1000
16:11:40
1.75
100
16:11:40
1.75
500
16:11:40
1.75
86
16:11:40
1.75
100
16:11:40
1.75
1000
16:11:40
1.75
2454
16:10:52
1.77
2760
16:10:52
1.77
27
16:10:52
1.77
1
16:10:51
1.76
299
16:10:51
1.766
500
16:10:51
1.768
13
16:10:51
1.768
700
16:10:51
1.768
700
16:10:29
1.758
300
16:10:28
1.76
1000
16:10:21
1.758
191
16:10:21
1.758
109
16:09:48
1.76
200
16:09:24
1.76
100
16:08:50
1.76
1
16:08:29
1.76
452
16:08:29
1.76
47
16:08:02
1.764
1
16:04:33
1.764
200
16:04:33
1.764
2
16:04:24
1.764
159
16:03:40
1.764
238
16:02:47
1.764
1
16:02:02
1.764
48
16:02:02
1.764
28
16:00:32
1.76
500
16:00:02
1.768
10
15:59:53
1.76
135
15:59:53
1.76
1000
15:59:53
1.756
528
15:59:53
1.756
86
15:59:53
1.756
1000
15:59:53
1.754
251
15:58:52
1.76
1745
15:58:52
1.76
200
15:58:52
1.768
55
15:58:38
1.76
100
15:58:12
1.76
1000
15:57:04
1.76
1150
15:56:24
1.762
7
15:56:24
1.762
209
15:56:24
1.76
767
15:56:24
1.76
5000
15:56:24
1.76
2000
15:56:24
1.76
500
15:56:24
1.76
220
15:56:24
1.76
100
15:56:24
1.76
1000
15:56:24
1.76
1000
15:56:24
1.76
200
15:56:24
1.76
2
15:54:45
1.768
200
15:54:33
1.764
1
15:54:33
1.762
200
15:54:33
1.76
46
15:54:33
1.76
233
15:54:25
1.768
61
15:53:01
1.768
239
15:52:35
1.76
750
15:52:04
1.768
350
15:51:33
1.768
100
15:51:33
1.768
239
15:51:33
1.77
161
15:51:26
1.762
617
15:51:26
1.76
179
15:51:26
1.76
204
15:51:22
1.762
50
15:51:22
1.76
230
15:51:07
1.768
400
15:48:36
1.76
233
15:47:56
1.762
969
15:47:56
1.762
20
15:47:56
1.76
583
15:47:56
1.76
1000
15:47:56
1.76
570
15:47:56
1.76
1358
15:47:40
1.77
267
15:47:40
1.77
2
15:47:40
1.77
1
15:47:35
1.764
169
15:47:35
1.762
31
15:46:39
1.764
269
15:46:39
1.764
231
15:46:21
1.77
1
15:45:41
1.77
1
15:45:41
1.77
98
15:45:41
1.77
1
15:45:29
1.77
61
15:43:12
1.77
480
15:43:12
1.77
1000
15:43:12
1.77
1000
15:42:45
1.764
239
15:42:45
1.764
30
15:42:45
1.764
231
15:42:17
1.764
1000
15:37:57
1.77
54
15:37:51
1.77
126
15:37:44
1.77
500
15:37:27
1.766
400
15:37:27
1.766
303
15:37:27
1.764
520
15:37:27
1.764
2
15:37:27
1.764
36
15:37:27
1.762
657
15:37:27
1.762
1
15:37:27
1.76
6357
15:37:27
1.76
100
15:37:27
1.76
100
15:37:27
1.76
417
15:37:04
1.766
500
15:37:04
1.768
1000
15:37:04
1.77
3500
15:36:43
1.764
500
15:36:43
1.764
20
15:36:43
1.764
480
15:33:28
1.768
24
15:33:28
1.766
100
15:33:28
1.766
300
15:33:28
1.764
600
15:33:28
1.764
100
15:33:28
1.762
1843
15:32:39
1.77
227
15:32:39
1.77
30
15:32:39
1.77
20
15:32:39
1.77
300
15:32:01
1.776
3182
15:32:01
1.772
500
15:32:01
1.77
55
15:32:01
1.77
200
15:32:01
1.77
10
15:32:01
1.77
1000
15:32:01
1.77
53
15:31:41
1.778
408
15:31:41
1.778
48
15:31:41
1.778
1000
15:30:47
1.78
200
15:30:06
1.78
500
15:30:06
1.778
540
15:29:28
1.782
200
15:27:50
1.78
38
15:27:50
1.78
10
15:27:50
1.778
52
15:27:42
1.782
29
15:27:17
1.782
990
15:27:17
1.782
64
15:26:56
1.786
6
15:26:55
1.786
1000
15:26:55
1.786
1000
15:26:55
1.786
394
15:26:55
1.786
599
15:26:43
1.786
500
15:26:43
1.784
150
15:26:43
1.784
2000
15:26:43
1.782
710
15:26:25
1.79
500
15:23:54
1.79
48
15:22:45
1.788
288
15:22:43
1.788
12
15:22:24
1.788
500
15:21:46
1.786
500
15:17:36
1.79
589
15:17:36
1.79
478
15:17:36
1.79
5
15:17:35
1.79
1428
15:16:35
1.79
1000
15:15:46
1.79
1000
15:15:46
1.79
500
15:14:30
1.782
500
15:10:47
1.786
500
15:10:47
1.788
535
15:10:47
1.79
500
15:10:47
1.79
460
15:10:47
1.79
5
15:09:56
1.784
150
15:09:47
1.784
150
15:08:11
1.786
750
15:08:09
1.786
750
15:08:07
1.786
1500
15:08:04
1.786
1500
15:08:03
1.786
1500
15:06:46
1.786
35
15:06:46
1.788
465
15:06:44
1.784
50
15:06:41
1.786
200
15:06:39
1.784
500
15:06:07
1.786
100
15:05:27
1.784
1000
15:05:01
1.786
150
15:03:03
1.786
500
15:02:22
1.786
15
15:00:14
1.784
40
15:00:03
1.784
1
14:59:32
1.784
113
14:59:32
1.784
1
14:53:14
1.784
500
14:53:14
1.784
350
14:53:14
1.782
905
14:53:14
1.782
400
14:53:14
1.78
1184
14:53:14
1.78
1000
14:53:14
1.78
10
14:53:14
1.78
390
14:53:14
1.78
60
14:53:14
1.78
201
14:50:57
1.782
95
14:50:36
1.784
2521
14:50:36
1.782
555
14:50:36
1.782
20
14:50:36
1.782
40
14:50:36
1.78
48
14:50:36
1.78
816
14:50:23
1.784
1
14:50:23
1.784
20
14:50:23
1.784
479
14:50:08
1.784
1
14:50:08
1.784
499
14:46:27
1.79
250
14:46:23
1.79
750
14:45:00
1.784
450
14:44:45
1.796
50
14:44:44
1.784
450
14:42:02
1.798
594
14:42:02
1.798
6
14:42:02
1.796
495
14:42:02
1.796
5
14:40:10
1.798
400
14:40:06
1.8
1100
14:40:06
1.8
389
14:40:06
1.8
60
14:39:46
1.802
361
14:39:46
1.802
139
14:39:46
1.8
1361
14:39:44
1.8
1000
14:39:44
1.8
1000
14:39:38
1.8
150
14:39:33
1.802
30
14:39:32
1.802
609
14:39:27
1.802
1100
14:39:25
1.804
500
14:37:32
1.802
500
14:35:53
1.804
66
14:35:53
1.804
143
14:35:53
1.802
291
14:31:11
1.806
300
14:30:55
1.806
500
14:30:55
1.81
86
14:30:55
1.81
514
14:30:54
1.81
30
14:30:54
1.81
2
14:30:54
1.81
40
14:30:54
1.81
58
14:30:54
1.81
36
14:30:54
1.81
11
14:30:54
1.81
92
14:30:54
1.81
467
14:30:52
1.81
30
14:30:52
1.81
59
14:30:52
1.81
15
14:30:52
1.81
1
14:29:52
1.81
1000
14:29:35
1.804
500
14:27:31
1.808
130
14:27:31
1.804
70
14:27:31
1.81
57
14:27:31
1.81
28
14:26:35
1.81
400
14:26:01
1.81
239
14:25:37
1.812
500
14:25:04
1.812
77
14:25:04
1.812
221
14:25:04
1.812
2
14:25:04
1.812
1
14:23:24
1.812
1
14:23:24
1.818
99
14:23:11
1.812
500
14:23:11
1.812
495
14:23:11
1.812
4
14:20:52
1.818
100
14:16:20
1.82
1000
14:16:20
1.82
467
14:16:11
1.82
500
14:15:56
1.82
2000
14:15:39
1.82
967
14:15:39
1.82
1033
14:15:33
1.824
20
14:14:36
1.824
100
14:14:07
1.824
99
14:14:07
1.824
57
14:13:51
1.822
1
14:13:51
1.824
900
14:13:45
1.822
495
14:13:45
1.822
4
14:13:33
1.822
495
14:13:33
1.822
4
14:13:33
1.822
1
14:12:50
1.812
500
14:12:50
1.814
500
14:12:50
1.816
1933
14:12:50
1.818
1000
14:12:50
1.82
100
14:10:16
1.81
369
14:10:16
1.804
181
14:09:37
1.816
67
14:09:05
1.806
981
14:09:05
1.81
2150
14:08:25
1.806
19
14:08:20
1.804
1183
14:08:20
1.804
500
14:08:13
1.804
500
14:04:58
1.798
328
14:04:58
1.804
2261
14:04:24
1.79
17411
14:04:02
1.79
5000
14:03:47
1.79
5000
14:03:44
1.79
500
14:03:31
1.788
500
14:03:30
1.788
500
14:03:30
1.788
500
14:02:25
1.784
50
14:02:25
1.782
685
14:02:25
1.782
265
13:58:56
1.784
500
13:58:12
1.79
100
13:57:32
1.786
495
13:57:32
1.786
4
13:57:32
1.786
1
13:57:17
1.782
498
13:57:17
1.782
100
13:57:17
1.782
1000
13:57:17
1.78
50
13:57:17
1.78
102
13:53:57
1.782
1
13:53:50
1.786
3901
13:53:38
1.784
1099
13:53:32
1.782
1
13:53:24
1.784
1
13:53:17
1.786
200
13:53:15
1.784
9
13:52:32
1.786
247
13:52:32
1.786
3
13:52:21
1.8
2198
13:52:21
1.8
200
13:52:21
1.794
144
13:52:21
1.792
350
13:52:21
1.792
300
13:52:21
1.792
330
13:52:21
1.79
282
13:52:21
1.79
1000
13:52:00
1.802
96
13:51:47
1.802
48
13:51:31
1.802
399
13:51:31
1.804
56
13:51:30
1.798
3156
13:51:30
1.8
3647
13:51:30
1.8
500
13:51:30
1.8
2000
13:51:30
1.8
400
13:51:30
1.8
3099
13:50:19
1.798
523
13:50:18
1.796
957
13:50:18
1.798
1043
13:49:44
1.796
1000
13:49:44
1.798
1000
13:49:44
1.796
523
13:46:29
1.796
200
13:46:25
1.796
150
13:46:23
1.796
96
13:46:08
1.796
1000
13:46:07
1.796
67
13:46:07
1.796
933
13:45:35
1.796
38
13:45:06
1.796
134
13:44:04
1.796
191
13:41:33
1.796
19
13:41:27
1.794
191
13:41:22
1.794
191
13:40:43
1.794
19
13:38:23
1.796
540
13:37:14
1.794
115
13:36:41
1.792
150
13:34:42
1.794
100
13:33:46
1.792
3
13:33:44
1.794
191
13:33:44
1.794
1000
13:31:40
1.792
399
13:31:40
1.792
101
13:31:36
1.792
100
13:31:33
1.792
420
13:31:33
1.792
420
13:31:33
1.792
420
13:31:33
1.792
100
13:31:33
1.792
36
13:31:33
1.792
64
13:31:33
1.792
186
13:31:29
1.792
326
13:31:29
1.792
326
13:31:29
1.792
326
13:31:29
1.792
326
13:31:29
1.792
96
13:31:29
1.792
4
13:31:26
1.792
69
13:31:19
1.792
469
13:31:19
1.792
500
13:31:19
1.792
100
13:31:19
1.792
100
13:31:19
1.792
100
13:31:19
1.792
100
13:31:19
1.792
31
13:31:10
1.792
1369
13:31:10
1.792
31
13:29:32
1.788
261
13:29:32
1.79
1623
13:29:32
1.79
200
13:29:32
1.794
271
13:29:32
1.794
1000
13:29:32
1.796
500
13:29:32
1.798
376
13:29:32
1.798
1769
13:29:28
1.79
191
13:27:07
1.79
1
13:26:20
1.786
500
13:26:20
1.782
500
13:24:30
1.79
96
13:24:30
1.79
175
13:23:26
1.79
86
13:23:26
1.79
175
13:23:07
1.788
144
13:22:30
1.788
200
13:20:05
1.79
48
13:19:16
1.788
395
13:19:16
1.79
2605
13:18:54
1.784
100
13:18:25
1.786
895
13:18:25
1.788
605
13:17:37
1.786
10
13:17:16
1.786
1
13:17:16
1.786
95
13:16:04
1.782
900
13:16:04
1.782
143
13:15:21
1.78
18
13:15:06
1.78
1
13:15:04
1.78
5
13:14:56
1.78
1
13:14:53
1.78
1
13:14:53
1.78
1
13:14:48
1.78
1
13:14:48
1.78
1
13:14:43
1.78
1
13:14:39
1.78
1
13:14:35
1.78
121
13:14:35
1.78
123
13:14:35
1.78
25
13:14:15
1.78
600
13:13:56
1.78
100
13:09:43
1.78
2
13:09:41
1.78
7
13:09:38
1.78
5
13:09:36
1.78
2
13:09:35
1.78
1
13:09:34
1.78
2
13:09:33
1.78
5
13:09:31
1.78
6
13:09:31
1.78
1
13:09:31
1.78
1
13:09:29
1.78
1
13:09:28
1.78
2
13:09:28
1.78
6
13:09:28
1.78
2
13:09:27
1.78
2
13:09:26
1.78
5
13:09:23
1.78
3
13:09:22
1.78
4
13:09:20
1.78
3
13:09:20
1.78
1
13:09:19
1.78
1
13:09:19
1.78
1
13:09:19
1.78
300
13:09:18
1.78
3
13:09:17
1.78
16
13:09:14
1.78
1
13:09:13
1.78
2
13:09:12
1.78
183
13:09:12
1.78
239
13:09:12
1.78
193
13:07:39
1.786
50
13:07:19
1.786
300
13:06:23
1.786
48
13:05:50
1.786
100
13:03:50
1.782
56
13:03:45
1.782
300
13:03:19
1.782
144
13:01:52
1.78
1
13:01:52
1.78
105
13:01:32
1.78
249
13:01:32
1.78
50
13:01:19
1.782
1
13:01:19
1.78
250
12:57:19
1.782
236
12:57:19
1.782
2
12:55:33
1.786
1
12:54:13
1.784
56
12:50:25
1.786
77
12:48:34
1.78
300
12:48:34
1.78
500
12:48:08
1.776
200
12:47:22
1.778
345
12:47:22
1.778
100
12:47:22
1.776
555
12:45:02
1.78
500
12:44:21
1.782
124
12:44:03
1.78
60
12:44:03
1.78
10
12:44:03
1.776
67
12:44:03
1.776
63
12:43:45
1.782
67
12:43:01
1.78
200
12:42:33
1.78
239
12:41:14
1.78
1
12:37:33
1.78
585
12:37:33
1.78
88
12:37:33
1.78
145
12:37:33
1.78
43
12:37:33
1.78
31
12:37:33
1.78
3
12:37:32
1.78
5000
12:37:32
1.78
4104
12:35:58
1.778
115
12:35:58
1.774
85
12:34:21
1.778
13
12:34:21
1.776
600
12:34:21
1.774
387
12:34:18
1.778
148
12:34:17
1.778
52
12:32:26
1.778
300
12:32:05
1.77
500
12:31:44
1.776
30
12:31:13
1.78
130
12:31:13
1.78
200
12:31:13
1.78
1670
12:31:13
1.78
330
12:31:10
1.78
30
12:31:10
1.78
70
12:31:10
1.78
230
12:31:10
1.78
870
12:31:07
1.78
3530
12:31:07
1.78
1000
12:31:07
1.78
470
12:30:24
1.788
300
12:27:29
1.782
1801
12:26:36
1.784
1
12:26:36
1.782
199
12:26:32
1.786
1230
12:26:32
1.786
770
12:25:59
1.784
1
12:25:59
1.784
499
12:25:50
1.786
200
12:25:47
1.786
100
12:21:51
1.788
200
12:18:51
1.788
408
12:18:50
1.788
1530
12:18:50
1.788
20
12:18:50
1.788
42
12:18:43
1.784
44
12:18:43
1.784
41
12:18:43
1.784
28
12:18:37
1.784
44
12:18:37
1.784
42
12:18:09
1.79
1
12:15:50
1.788
9
12:15:34
1.786
24
12:15:34
1.786
425
12:15:30
1.786
5
12:15:30
1.786
12
12:15:30
1.786
9
12:15:29
1.786
22
12:15:27
1.786
3
12:14:34
1.786
30
12:14:08
1.788
480
12:11:41
1.788
20
12:10:51
1.792
100
12:10:51
1.792
100
12:10:51
1.792
100
12:10:51
1.792
100
12:10:51
1.792
100
12:10:51
1.792
100
12:10:48
1.792
500
12:10:48
1.792
300
12:10:48
1.792
200
12:10:43
1.792
237
12:10:39
1.792
334
12:10:36
1.792
175
12:10:34
1.792
288
12:10:32
1.792
566
12:10:23
1.79
50
12:10:23
1.79
500
12:10:23
1.79
200
12:10:22
1.79
750
12:08:54
1.792
20
12:08:12
1.794
271
12:08:12
1.794
729
12:07:57
1.79
200
12:07:07
1.792
239
12:05:49
1.794
29
12:05:00
1.794
200
12:01:12
1.794
1
11:39:18
1.77
614
11:39:18
1.77
386
11:39:17
1.77
1000
11:38:57
1.78
200
11:37:28
1.782
534
11:37:28
1.784
860
11:37:28
1.788
440
11:37:28
1.79
166
11:37:11
1.784
500
11:37:11
1.78
200
11:37:11
1.78
5000
11:37:11
1.78
239
11:37:11
1.776
1000
11:37:11
1.77
1000
11:37:11
1.768
100
11:37:11
1.766
1000
11:37:11
1.766
440
11:37:11
1.76
1021
11:37:06
1.78
1000
11:37:06
1.78
500
11:36:40
1.784
360
11:36:40
1.784
140
11:36:17
1.784
140
11:35:52
1.782
300
11:35:52
1.782
200
11:35:50
1.784
500
11:35:34
1.784
100
11:35:33
1.784
200
11:35:33
1.784
100
11:35:24
1.79
300
11:35:15
1.792
100
11:35:15
1.792
200
11:35:15
1.792
143
11:35:15
1.792
56
11:35:06
1.798
140
11:35:06
1.798
158
11:35:06
1.798
1
11:35:06
1.798
1
11:33:58
1.798
10
11:29:10
1.8
952
11:29:10
1.8
400
11:29:07
1.81
1
11:29:07
1.8
4999
11:27:39
1.81
714
11:27:39
1.81
283
11:27:39
1.81
2
11:26:58
1.8
450
11:26:51
1.802
96
11:26:49
1.808
714
11:26:49
1.81
4286
11:26:25
1.796
299
11:26:25
1.798
800
11:26:25
1.8
2500
11:26:25
1.8
10000
11:26:02
1.786
400
11:25:53
1.794
300
11:25:53
1.792
1
11:25:53
1.79
1
11:25:53
1.784
200
11:25:39
1.796
300
11:25:36
1.794
599
11:25:36
1.796
900
11:25:36
1.796
501
11:25:27
1.792
1
11:25:27
1.792
141
11:25:27
1.792
1
11:25:20
1.794
14
11:24:49
1.792
37
11:24:34
1.79
1
11:24:34
1.79
236
11:24:34
1.79
2
11:24:14
1.79
1
11:24:14
1.79
141
11:24:14
1.79
1
11:23:35
1.79
99
11:23:31
1.784
500
11:23:31
1.782
300
11:23:31
1.782
200
11:23:18
1.794
250
11:23:18
1.794
742
11:23:18
1.794
8
11:23:18
1.79
495
11:23:18
1.79
5
11:22:05
1.784
1050
11:22:04
1.784
950
11:21:58
1.784
150
11:21:58
1.784
200
11:21:58
1.784
100
11:21:53
1.784
200
11:21:53
1.784
50
11:21:13
1.788
100
11:18:17
1.794
297
11:18:17
1.794
2
11:18:17
1.794
1
11:17:41
1.8
2500
11:16:53
1.794
500
11:16:53
1.792
500
11:16:53
1.79
100
11:16:53
1.79
500
11:16:53
1.788
1400
11:15:09
1.792
1000
11:15:09
1.792
1000
11:15:09
1.792
502
11:15:09
1.792
231
11:15:09
1.792
1317
11:15:08
1.8
400
11:15:08
1.8
2500
11:15:06
1.802
358
11:14:45
1.812
1100
11:14:45
1.812
639
11:14:41
1.81
1
11:13:28
1.814
30
11:12:43
1.81
198
11:12:43
1.81
1
11:12:27
1.802
642
11:11:46
1.812
378
11:11:46
1.806
502
11:11:46
1.806
1500
11:11:46
1.802
600
11:11:46
1.802
1000
11:11:46
1.802
20
11:11:04
1.816
40
11:11:04
1.816
239
11:11:04
1.812
621
11:09:54
1.824
900
11:09:54
1.824
100
11:09:19
1.816
405
11:09:18
1.816
1
11:08:46
1.816
94
11:08:36
1.818
124
11:08:36
1.818
276
11:08:36
1.818
1000
11:08:10
1.812
251
11:06:27
1.812
191
11:06:15
1.812
100
11:05:50
1.812
1458
11:03:48
1.814
96
11:03:17
1.818
100
11:02:17
1.796
507
11:02:17
1.794
1
11:02:17
1.794
200
11:02:17
1.794
600
11:02:17
1.79
500
11:02:17
1.79
192
11:02:09
1.8
1419
11:00:56
1.812
360
11:00:56
1.812
1000
11:00:56
1.802
100
11:00:56
1.8
121
11:00:56
1.8
1000
11:00:56
1.8
1000
10:59:56
1.812
640
10:58:02
1.8
79
10:56:51
1.79
422
10:56:50
1.796
9
10:56:50
1.796
239
10:56:50
1.792
727
10:56:50
1.79
220
10:56:50
1.79
20
10:56:50
1.79
163
10:56:02
1.8
1
10:55:54
1.8
9
10:55:44
1.8
11
10:55:43
1.8
7
10:55:43
1.8
1
10:55:39
1.8
54
10:55:39
1.8
238
10:55:39
1.8
600
10:54:44
1.8
46
10:54:31
1.798
1000
10:54:01
1.8
48
10:53:41
1.8
406
10:53:19
1.806
250
10:53:19
1.806
504
10:53:19
1.81
246
10:53:10
1.8
300
10:52:56
1.8
2000
10:52:26
1.8
685
10:51:16
1.816
182
10:51:16
1.814
29
10:51:16
1.8
289
10:51:03
1.816
2
10:50:50
1.816
2
10:50:42
1.816
3
10:50:31
1.816
2
10:50:01
1.82
1000
10:49:47
1.81
500
10:49:47
1.81
500
10:49:47
1.802
250
10:49:47
1.8
1570
10:48:13
1.8
500
10:48:13
1.8
1250
10:48:13
1.8
3000
10:47:48
1.794
191
10:47:48
1.792
1
10:47:48
1.792
240
10:47:48
1.792
58
10:47:22
1.79
1
10:47:22
1.79
460
10:47:21
1.79
2
10:46:57
1.79
50
10:46:40
1.786
106
10:46:40
1.788
187
10:46:40
1.788
100
10:46:40
1.788
200
10:46:40
1.788
220
10:46:40
1.79
187
10:46:31
1.786
215
10:46:31
1.786
294
10:46:30
1.786
307
10:46:30
1.786
1100
10:46:30
1.786
1100
10:46:30
1.786
300
10:46:30
1.786
800
10:46:30
1.786
393
10:46:30
1.786
707
10:46:30
1.788
413
10:46:30
1.786
70
10:46:30
1.786
662
10:46:30
1.786
153
10:46:29
1.786
34
10:46:29
1.786
52
10:46:29
1.786
35
10:46:29
1.786
84
10:46:29
1.786
96
10:46:29
1.786
127
10:46:29
1.786
125
10:46:29
1.786
127
10:46:29
1.786
13
10:46:08
1.782
124
10:46:08
1.782
509
10:46:08
1.78
1
10:46:08
1.774
211
10:46:08
1.774
155
10:45:39
1.784
1
10:45:38
1.782
550
10:45:38
1.784
445
10:45:38
1.784
4
10:45:10
1.78
149
10:45:10
1.78
1
10:45:02
1.78
800
10:44:58
1.784
1
10:44:58
1.78
15
10:44:58
1.78
49
10:44:54
1.784
94
10:44:53
1.784
1
10:43:33
1.78
85
10:43:33
1.784
354
10:43:33
1.784
3
10:43:32
1.78
100
10:43:17
1.78
4
10:43:17
1.78
511
10:43:08
1.784
45
10:43:08
1.784
21
10:43:07
1.784
30
10:43:07
1.784
40
10:43:06
1.784
24
10:43:05
1.784
13
10:43:04
1.784
69
10:43:04
1.784
39
10:43:03
1.784
65
10:43:03
1.784
77
10:43:03
1.784
28
10:43:02
1.784
1
10:42:56
1.784
92
10:42:55
1.784
98
10:42:54
1.778
1
10:42:54
1.78
3999
10:42:54
1.78
1469
10:42:49
1.778
1
10:42:48
1.778
198
10:42:46
1.778
200
10:42:46
1.778
511
10:42:46
1.774
1789
10:42:26
1.78
11
10:42:25
1.78
13
10:42:25
1.78
10
10:42:21
1.78
10
10:42:20
1.78
59
10:42:19
1.78
28
10:42:19
1.78
52
10:42:19
1.78
33
10:42:17
1.78
8
10:42:17
1.78
5
10:42:09
1.78
191
10:42:09
1.78
4112
10:42:02
1.778
1
10:42:01
1.778
495
10:42:01
1.778
4
10:41:37
1.776
67
10:41:37
1.778
250
10:41:36
1.776
34
10:41:36
1.776
16
10:41:36
1.776
30
10:41:36
1.776
30
10:41:36
1.776
23
10:41:00
1.768
362
10:41:00
1.77
1500
10:41:00
1.77
1000
10:40:59
1.768
38
10:40:47
1.75
100
10:40:47
1.75
300
10:40:47
1.75
450
10:38:08
1.772
250
10:38:08
1.77
3329
10:38:08
1.76
200
10:38:08
1.758
400
10:38:08
1.758
400
10:38:08
1.75
1000
10:38:08
1.75
250
10:37:53
1.78
7
10:37:53
1.78
455
10:37:53
1.78
1100
10:37:52
1.78
2
10:37:52
1.78
40
10:37:51
1.78
6
10:37:50
1.78
1
10:37:48
1.78
509
10:37:48
1.78
11
10:37:45
1.78
3
10:37:44
1.78
445
10:37:44
1.78
9
10:37:44
1.78
12
10:37:27
1.78
1000
10:37:08
1.782
1500
10:37:08
1.78
2500
10:36:51
1.788
100
10:36:51
1.788
400
10:36:42
1.784
500
10:36:42
1.784
100
10:36:03
1.782
210
10:35:38
1.77
200
10:35:27
1.78
500
10:35:06
1.78
283
10:35:06
1.774
440
10:35:06
1.772
250
10:35:06
1.77
27
10:34:41
1.78
508
10:34:40
1.778
250
10:34:40
1.778
508
10:34:40
1.78
1451
10:34:32
1.77
820
10:34:26
1.774
30
10:34:26
1.774
96
10:34:26
1.772
250
10:34:26
1.772
500
10:34:26
1.772
500
10:34:26
1.77
624
10:34:03
1.78
49
10:33:21
1.78
1
10:33:17
1.776
270
10:33:15
1.78
1
10:33:14
1.78
172
10:33:13
1.78
125
10:33:09
1.78
1000
10:33:05
1.78
200
10:32:35
1.79
1
10:32:04
1.79
1
10:32:04
1.792
56
10:32:04
1.792
944
10:32:04
1.79
41
10:32:03
1.79
2
10:32:03
1.79
2
10:32:03
1.79
1
10:32:02
1.79
2
10:31:29
1.78
420
10:31:07
1.8
1
10:31:07
1.8
1
10:31:07
1.8
3
10:31:07
1.8
20
10:31:07
1.8
300
10:31:07
1.8
128
10:31:07
1.8
492
10:31:07
1.8
540
10:31:07
1.8
100
10:31:07
1.8
250
10:31:07
1.8
118
10:31:07
1.8
600
10:31:07
1.8
300
10:31:07
1.8
182
10:31:07
1.8
118
10:31:07
1.8
882
10:31:07
1.8
500
10:31:07
1.8
500
10:31:07
1.8
240
10:31:07
1.8
578
10:31:07
1.8
200
10:31:07
1.8
200
10:31:07
1.8
100
10:31:07
1.8
568
10:31:07
1.8
354
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
07/04/2025
1.736
1.8
1.824
1.73
622905
1106591.41
04/04/2025
1.95
2.08
2.08
1.894
390539
766326.89
03/04/2025
2.065
2.1
2.14
2.065
173560
363951.71
02/04/2025
2.155
2.12
2.16
2.115
170934
364708.17
01/04/2025
2.125
2.1
2.16
2.1
149399
319031.59
31/03/2025
2.11
2.17
2.17
2.105
256138
544839.64
28/03/2025
2.2
2.19
2.235
2.19
173475
384292.25
27/03/2025
2.19
2.22
2.245
2.18
245359
541801.51
26/03/2025
2.2
2.22
2.25
2.195
370679
824038.69
24/03/2025
2.22
2.2
2.23
2.185
188179
415251.18
21/03/2025
2.19
2.265
2.265
2.18
204197
450658.97
20/03/2025
2.255
2.23
2.26
2.23
243865
547385.95
19/03/2025
2.225
2.205
2.26
2.205
281716
630771.69
18/03/2025
2.22
2.18
2.245
2.175
588861
1301236.05
17/03/2025
2.175
2.16
2.19
2.155
156321
339919.07
14/03/2025
2.16
2.13
2.16
2.12
223794
479739.59
13/03/2025
2.13
2.105
2.14
2.105
189643
402714.57
12/03/2025
2.105
2.1
2.135
2.1
198368
420089.84
11/03/2025
2.1
2.08
2.12
2.07
181174
379733.91
10/03/2025
2.085
2.135
2.145
2.08
153319
323765.91
07/03/2025
2.135
2.135
2.15
2.105
195752
417204.53
06/03/2025
2.135
2.215
2.215
2.12
364928
785393.63
05/03/2025
2.195
2.2
2.235
2.18
384506
847946.28
04/03/2025
2.155
2.15
2.185
2.1
368590
790927.12
28/02/2025
2.15
2.1
2.15
2.095
184053
390771.13
27/02/2025
2.14
2.12
2.145
2.07
318448
674114.74
26/02/2025
2.12
2.12
2.135
2.09
168458
355969.47
25/02/2025
2.11
2.09
2.15
2.08
196418
414037.07
24/02/2025
2.13
2.165
2.165
2.095
199854
424668.11
21/02/2025
2.165
2.18
2.2
2.155
257523
561528.67
20/02/2025
2.175
2.13
2.18
2.09
366096
785912.88
19/02/2025
2.1
2.135
2.175
2.1
444613
950231.59
18/02/2025
2.11
2.075
2.14
2.06
223459
469151.31
17/02/2025
2.075
2.085
2.085
2.065
126921
263234.57
14/02/2025
2.065
2.075
2.085
2.05
239931
495922.81
