ΙΝΤΡΑΚΟΜ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ
2.82
-6% (-0.18)
Κλάδος : Υλικά Συσκευασίας
Σύμβολο : ΙΝΤΚΑ / INTRK
Τελευταία Ενημέρωση 04/04/2025 05:16:06
Συν.Όγκος
395,537
395,537
Τζίρος
1,125,747
1,125,747
Πράξεις
1,303
1,303
Υψηλό ημέρας
2.99
2.99
Χαμηλό ημέρας
2.71
2.71
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
2.97
2.97
Προηγ. κλείσιμο
3
3
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
2.82 x 4538
2.82 x 4538
Υψηλό Εβδομάδας
3.18
3.18
Χαμηλό Εβδομάδας
2.71
2.71
Υψηλό Μήνα
3.4
3.4
Χαμηλό Μήνα
2.71
2.71
Υψηλό Έτους
3.85
3.85
Χαμηλό Έτους
2.5
2.5
Πράξεις
Ώρα
Τιμή
Όγκος
17:16:06
2.82
1500
17:10:14
2.82
100
17:10:14
2.82
1150
17:10:14
2.82
303
17:10:14
2.82
197
17:10:14
2.82
96
17:10:14
2.82
57
17:10:14
2.82
100
17:10:14
2.82
5
17:10:14
2.82
1000
16:59:58
2.79
20
16:59:58
2.785
50
16:59:58
2.785
380
16:59:47
2.8
200
16:58:40
2.79
480
16:58:32
2.79
50
16:58:06
2.81
20
16:58:06
2.8
1000
16:58:06
2.8
150
16:57:32
2.825
200
16:57:14
2.815
264
16:57:14
2.815
2
16:57:12
2.815
8
16:56:58
2.815
50
16:56:58
2.815
441
16:56:46
2.83
1
16:56:03
2.835
1
16:55:06
2.83
1000
16:54:54
2.82
168
16:54:52
2.82
220
16:54:47
2.82
500
16:54:17
2.83
180
16:54:00
2.82
500
16:53:25
2.825
1
16:53:25
2.825
120
16:53:25
2.825
719
16:53:25
2.82
2850
16:52:45
2.83
350
16:52:28
2.83
500
16:51:30
2.83
50
16:51:01
2.83
31
16:51:01
2.83
125
16:50:11
2.83
1
16:50:11
2.83
19
16:49:11
2.82
762
16:49:09
2.82
138
16:49:02
2.83
49
16:48:53
2.82
330
16:48:53
2.82
170
16:47:57
2.82
1
16:47:56
2.82
356
16:47:56
2.82
142
16:47:56
2.82
1
16:47:18
2.85
1000
16:47:18
2.85
733
16:47:10
2.85
404
16:47:10
2.85
428
16:47:08
2.83
44
16:47:08
2.835
200
16:47:08
2.84
939
16:47:08
2.84
1000
16:47:08
2.84
100
16:47:08
2.845
500
16:47:08
2.845
8
16:47:08
2.845
500
16:47:08
2.85
2000
16:45:09
2.82
1000
16:43:27
2.81
2144
16:43:27
2.815
350
16:42:55
2.79
1586
16:42:55
2.8
1
16:42:55
2.8
3000
16:42:55
2.8
6
16:42:55
2.81
51
16:42:55
2.81
356
16:42:05
2.79
664
16:42:05
2.79
50
16:41:13
2.795
1
16:41:13
2.8
4
16:41:13
2.8
851
16:41:13
2.8
74
16:41:13
2.8
70
16:41:10
2.79
200
16:41:05
2.795
396
16:41:05
2.795
3
16:40:05
2.79
418
16:40:05
2.79
437
16:40:05
2.79
149
16:38:49
2.79
1
16:36:29
2.795
370
16:36:29
2.795
88
16:36:29
2.795
42
16:35:08
2.79
1
16:35:08
2.79
486
16:35:08
2.79
270
16:35:08
2.79
2
16:34:24
2.79
141
16:34:24
2.79
1
16:34:08
2.795
100
16:34:08
2.795
451
16:34:08
2.795
49
16:34:08
2.795
395
16:34:08
2.795
4
16:34:08
2.795
1
16:32:53
2.8
500
16:31:26
2.8
564
16:31:21
2.8
500
16:31:21
2.8
500
16:31:21
2.8
88
16:31:06
2.8
900
16:29:58
2.8
100
16:29:53
2.8
500
16:29:05
2.795
400
16:28:19
2.795
500
16:27:52
2.8
49
16:27:52
2.8
400
16:27:52
2.8
693
16:27:52
2.8
220
16:27:27
2.8
249
16:27:27
2.8
100
16:27:27
2.8
151
16:27:26
2.81
293
16:27:26
2.81
156
16:26:43
2.8
500
16:21:58
2.8
1
16:21:29
2.8
250
16:21:29
2.8
250
16:20:19
2.8
200
16:20:14
2.805
268
16:20:14
2.805
2
16:20:01
2.805
1200
16:18:52
2.805
329
16:18:42
2.81
31
16:18:42
2.805
469
16:18:33
2.825
141
16:18:33
2.825
247
16:18:33
2.81
77
16:18:33
2.81
21
16:18:33
2.81
21
16:18:00
2.81
600
16:18:00
2.83
3300
16:17:45
2.805
502
16:17:45
2.805
112
16:16:56
2.81
200
16:15:08
2.805
498
16:14:55
2.815
1
16:14:55
2.81
1
16:14:07
2.815
495
16:14:07
2.815
4
16:13:58
2.82
52
16:13:58
2.82
1
16:13:58
2.81
271
16:13:58
2.81
2
16:13:57
2.825
200
16:13:45
2.825
300
16:12:45
2.82
300
16:12:37
2.825
1000
16:11:40
2.83
30
16:11:40
2.83
470
16:10:41
2.83
300
16:10:41
2.83
20
16:10:41
2.83
524
16:10:41
2.83
156
16:10:41
2.83
516
16:10:41
2.83
196
16:09:42
2.825
10
16:07:37
2.825
500
16:07:15
2.83
1000
16:06:57
2.825
500
16:06:46
2.83
96
16:06:46
2.83
100
16:06:46
2.83
100
16:06:46
2.83
100
16:06:46
2.83
100
16:06:46
2.83
100
16:06:46
2.83
100
16:06:46
2.83
100
16:06:46
2.83
100
16:06:46
2.83
100
16:06:46
2.835
4
16:06:35
2.83
96
16:06:35
2.83
100
16:06:35
2.83
4
16:06:27
2.825
500
16:06:17
2.82
120
16:06:15
2.82
23
16:06:15
2.82
27
16:04:24
2.82
473
16:04:24
2.82
27
16:04:18
2.82
200
16:04:18
2.82
300
16:04:01
2.82
250
16:04:01
2.82
50
16:03:57
2.815
400
16:03:44
2.82
50
16:03:30
2.81
400
16:02:48
2.82
200
16:01:55
2.81
300
16:01:35
2.81
500
16:01:30
2.825
553
16:01:29
2.82
50
16:01:29
2.82
397
16:01:04
2.81
40
16:00:53
2.81
486
16:00:52
2.81
1499
16:00:22
2.81
515
16:00:10
2.8
50
15:59:06
2.8
1500
15:58:52
2.8
200
15:58:52
2.8
750
15:57:24
2.8
1785
15:56:15
2.8
532
15:56:15
2.8
577
15:56:15
2.8
206
15:56:14
2.8
809
15:56:14
2.8
591
15:54:54
2.79
2857
15:54:48
2.785
1
15:52:39
2.8
3
15:52:38
2.8
346
15:52:35
2.8
750
15:52:20
2.8
490
15:52:20
2.8
500
15:52:20
2.81
50
15:52:20
2.82
50
15:52:20
2.825
255
15:52:20
2.825
185
15:52:20
2.825
184
15:52:20
2.825
212
15:52:20
2.825
74
15:50:07
2.8
1000
15:48:12
2.8
15
15:47:55
2.8
5
15:47:55
2.8
995
15:47:12
2.8
20
15:46:58
2.795
480
15:46:58
2.8
274
15:46:58
2.805
1
15:46:58
2.815
245
15:46:36
2.79
99
15:46:36
2.8
300
15:46:36
2.8
226
15:44:05
2.79
300
15:43:22
2.775
2500
15:41:21
2.79
100
15:40:42
2.79
1
15:38:37
2.79
32
15:38:37
2.79
197
15:38:37
2.79
2
15:36:56
2.8
480
15:36:56
2.8
4
15:36:56
2.8
1
15:36:34
2.8
1985
15:36:34
2.8
15
15:34:16
2.79
84
15:34:16
2.79
716
15:34:12
2.8
15
15:33:25
2.8
50
15:32:44
2.8
50
15:32:07
2.79
500
15:29:23
2.8
300
15:29:23
2.8
200
15:28:11
2.79
416
15:27:34
2.785
220
15:27:34
2.785
9
15:23:00
2.79
79
15:21:54
2.795
144
15:21:54
2.795
356
15:21:39
2.78
300
15:21:20
2.795
325
15:21:20
2.795
157
15:21:19
2.795
302
15:21:19
2.795
68
15:21:19
2.795
276
15:21:03
2.8
5
15:20:49
2.79
130
15:20:49
2.795
500
15:20:41
2.79
370
15:20:29
2.78
480
15:20:08
2.775
15
15:20:08
2.775
485
15:20:04
2.78
420
15:19:48
2.785
90
15:19:48
2.785
400
15:19:17
2.78
15
15:19:17
2.775
1000
15:19:17
2.775
185
15:18:50
2.785
10
15:18:23
2.78
500
15:18:15
2.775
500
15:18:01
2.775
500
15:17:53
2.77
500
15:17:47
2.765
500
15:17:44
2.8
3250
15:17:43
2.8
500
15:17:42
2.8
500
15:16:48
2.76
14
15:16:48
2.76
686
15:16:43
2.78
49
15:15:27
2.76
7
15:15:27
2.76
41
15:15:23
2.76
7
15:15:16
2.76
157
15:15:16
2.76
143
15:15:16
2.76
2
15:15:14
2.76
1
15:15:13
2.76
2
15:15:11
2.76
1
15:15:09
2.76
1
15:15:05
2.76
1
15:15:05
2.76
1
15:15:02
2.76
25
15:14:53
2.76
1
15:14:51
2.76
60
15:14:46
2.76
200
15:14:11
2.76
200
15:13:54
2.77
213
15:13:54
2.77
50
15:13:54
2.78
137
15:13:45
2.77
3
15:12:10
2.765
1
15:12:09
2.765
420
15:12:09
2.765
79
15:11:39
2.76
99
15:11:39
2.76
1
15:11:36
2.76
49
15:11:35
2.76
151
15:11:02
2.76
79
15:10:56
2.76
279
15:10:56
2.76
121
15:09:21
2.76
2
15:09:21
2.76
1
15:09:21
2.76
221
15:09:20
2.76
2
15:09:19
2.76
9
15:09:17
2.76
3
15:09:16
2.76
1
15:09:16
2.76
1
15:09:15
2.76
5
15:09:14
2.76
1
15:09:13
2.76
1
15:09:13
2.76
1
15:09:12
2.76
2
15:09:12
2.76
1
15:09:11
2.76
247
15:09:11
2.76
2
15:08:50
2.775
470
15:08:50
2.775
50
15:08:50
2.775
120
15:08:33
2.76
40
15:07:50
2.76
713
15:07:48
2.76
2
15:07:48
2.76
1
15:07:47
2.76
1
15:07:46
2.76
8
15:07:44
2.76
2
15:07:44
2.76
2
15:07:44
2.76
1
15:07:44
2.76
1
15:07:43
2.76
4
15:07:41
2.76
2
15:07:40
2.76
21
15:07:37
2.76
2
15:07:36
2.76
5
15:07:34
2.76
2
15:07:33
2.76
2
15:07:33
2.76
2
15:07:33
2.76
1
15:07:32
2.76
3
15:07:32
2.76
7
15:07:31
2.76
3
15:07:31
2.76
3
15:07:30
2.76
10
15:07:29
2.76
4
15:07:29
2.76
1
15:07:28
2.76
4
15:07:28
2.76
4
15:07:27
2.76
8
15:07:25
2.76
15
15:07:25
2.76
1
15:07:23
2.76
6
15:07:23
2.76
7
15:07:23
2.76
1
15:07:21
2.76
2
15:07:21
2.76
3
15:07:20
2.76
5
15:07:19
2.76
3
15:07:19
2.76
2
15:07:19
2.76
3
15:07:18
2.76
4
15:07:18
2.76
4
15:07:17
2.76
3
15:07:16
2.76
17
15:07:13
2.76
7
15:07:13
2.76
8
15:07:13
2.76
1
15:07:12
2.76
3
15:07:11
2.76
437
15:07:11
2.76
521
15:07:11
2.76
335
15:07:11
2.76
50
15:07:10
2.76
1000
15:07:10
2.76
448
15:07:05
2.755
10
15:07:05
2.755
20
15:05:53
2.76
458
15:05:53
2.76
808
15:05:53
2.76
928
15:05:47
2.78
22
15:05:47
2.78
491
15:05:47
2.78
460
15:05:47
2.78
40
15:05:46
2.78
38
15:05:46
2.78
35
15:05:46
2.78
22
15:05:46
2.78
76
15:05:46
2.78
75
15:05:46
2.78
6
15:05:46
2.78
58
15:05:45
2.78
2500
15:05:39
2.78
500
15:04:39
2.775
49
15:04:39
2.78
628
15:04:18
2.775
1
15:04:13
2.775
1
15:04:13
2.775
732
15:04:13
2.775
7
15:04:04
2.775
3201
15:04:04
2.775
299
15:03:56
2.775
500
15:03:50
2.775
500
15:03:49
2.775
500
15:03:47
2.775
299
15:03:27
2.775
222
15:03:26
2.775
145
15:03:12
2.775
300
15:03:12
2.775
334
15:01:08
2.77
20
15:01:08
2.76
480
15:01:00
2.765
480
15:01:00
2.77
500
14:59:23
2.755
12
14:59:23
2.755
1
14:58:55
2.76
500
14:58:23
2.765
5
14:58:10
2.76
500
14:58:06
2.765
15
14:58:02
2.765
99
14:58:02
2.765
100
14:58:02
2.765
100
14:58:02
2.765
100
14:58:02
2.765
100
14:58:02
2.765
100
14:58:02
2.765
100
14:58:02
2.765
100
14:58:02
2.765
100
14:58:02
2.765
100
14:58:02
2.765
100
14:58:00
2.76
500
14:57:37
2.75
187
14:57:37
2.755
300
14:57:34
2.745
440
14:57:34
2.745
310
14:56:23
2.75
1
14:56:03
2.75
111
14:55:44
2.74
120
14:55:29
2.745
100
14:53:18
2.74
60
14:52:57
2.74
60
14:52:57
2.74
470
14:52:57
2.735
2470
14:51:58
2.74
100
14:51:58
2.74
150
14:51:58
2.74
300
14:51:58
2.74
50
14:50:33
2.755
200
14:50:17
2.755
1
14:50:04
2.75
60
14:50:04
2.755
138
14:50:04
2.755
1
14:49:38
2.75
440
14:48:45
2.75
50
14:47:53
2.75
40
14:47:53
2.75
10
14:47:01
2.76
1
14:46:40
2.76
346
14:46:40
2.76
100
14:46:40
2.76
3
14:46:29
2.75
100
14:46:29
2.75
160
14:46:24
2.76
300
14:45:42
2.76
50
14:45:26
2.76
70
14:44:45
2.76
500
14:41:38
2.75
100
14:41:26
2.76
271
14:41:11
2.76
48
14:41:09
2.76
9
14:41:07
2.76
54
14:40:59
2.76
1000
14:40:36
2.76
350
14:40:05
2.74
196
14:40:05
2.735
260
14:40:03
2.745
595
14:40:03
2.74
200
14:40:03
2.74
410
14:40:03
2.74
7
14:40:03
2.74
328
14:39:53
2.75
5
14:39:32
2.745
91
14:39:32
2.745
497
14:39:32
2.745
3
14:39:32
2.745
500
14:39:32
2.745
27
14:39:32
2.745
473
14:39:32
2.745
52
14:39:32
2.745
448
14:39:32
2.745
300
14:39:32
2.745
300
14:39:32
2.745
300
14:39:32
2.745
300
14:39:32
2.745
300
14:39:32
2.745
300
14:39:31
2.745
107
14:39:31
2.745
409
14:38:06
2.745
200
14:38:06
2.745
393
14:36:52
2.75
1095
14:36:52
2.75
305
14:36:52
2.75
95
14:36:01
2.76
2
14:35:14
2.75
340
14:34:49
2.75
65
14:34:45
2.75
1000
14:34:45
2.75
500
14:33:30
2.76
5
14:33:29
2.765
1
14:33:29
2.76
50
14:33:29
2.76
15
14:33:29
2.76
30
14:32:59
2.775
700
14:31:58
2.77
1
14:31:58
2.765
19
14:31:58
2.765
98
14:31:58
2.765
1
14:30:27
2.77
3
14:30:24
2.77
5
14:30:24
2.77
5
14:30:23
2.77
19
14:30:23
2.77
27
14:28:55
2.79
34
14:28:55
2.8
266
14:28:43
2.79
482
14:28:43
2.8
18
14:27:02
2.78
429
14:27:01
2.78
11
14:25:43
2.78
360
14:23:13
2.77
50
14:22:48
2.78
800
14:22:48
2.78
40
14:22:37
2.78
930
14:22:32
2.79
151
14:22:32
2.79
1
14:22:32
2.79
348
14:22:02
2.795
430
14:22:02
2.8
70
14:21:36
2.795
19
14:21:36
2.79
3
14:21:35
2.795
128
14:21:35
2.795
103
14:18:32
2.8
3000
14:18:32
2.8
1000
14:18:32
2.8
200
14:17:10
2.805
98
14:17:02
2.825
470
14:17:02
2.83
1142
14:17:02
2.83
384
14:17:02
2.83
4
14:17:02
2.805
1
14:15:42
2.81
60
14:14:43
2.805
2
14:13:32
2.81
500
14:13:32
2.81
327
14:13:32
2.81
8
14:13:32
2.81
1
14:12:59
2.805
209
14:12:59
2.81
530
14:12:59
2.82
99
14:12:59
2.83
400
14:12:59
2.84
1
14:12:59
2.84
200
14:12:59
2.84
500
14:12:59
2.84
2000
14:12:59
2.84
61
14:12:46
2.805
160
14:12:39
2.81
1
14:10:33
2.81
99
14:10:22
2.82
1
14:09:13
2.83
500
14:09:01
2.82
500
14:09:01
2.82
207
14:09:01
2.82
2
14:08:58
2.82
290
14:08:34
2.8
500
14:08:28
2.81
1100
14:08:28
2.82
390
14:08:28
2.82
1500
14:08:28
2.82
300
14:08:28
2.82
1700
14:08:28
2.82
10
14:07:13
2.795
100
14:07:04
2.8
2000
13:59:07
2.8
106
13:59:04
2.8
194
13:58:51
2.78
13
13:58:51
2.78
457
13:58:36
2.8
144
13:58:36
2.8
406
13:58:25
2.79
199
13:58:25
2.78
300
13:58:25
2.77
100
13:58:25
2.77
620
13:58:25
2.765
281
13:57:51
2.8
2
13:57:42
2.79
1
13:57:25
2.785
356
13:57:25
2.78
600
13:57:25
2.78
10
13:57:25
2.78
34
13:56:43
2.79
1
13:56:43
2.79
100
13:56:43
2.79
100
13:56:43
2.79
100
13:56:43
2.79
100
13:56:43
2.79
100
13:56:43
2.79
100
13:56:43
2.79
100
13:56:43
2.79
100
13:56:43
2.79
100
13:56:43
2.79
100
13:56:43
2.79
100
13:56:43
2.79
100
13:56:43
2.79
100
13:56:43
2.79
85
13:56:43
2.79
14
13:56:43
2.785
100
13:56:33
2.79
100
13:56:33
2.79
83
13:56:33
2.78
100
13:56:33
2.78
100
13:56:33
2.79
16
13:55:36
2.8
5
13:55:22
2.8
450
13:54:07
2.78
100
13:54:07
2.78
100
13:53:30
2.8
499
13:53:30
2.8
201
13:53:30
2.8
99
13:53:22
2.8
1
13:53:01
2.785
330
13:53:01
2.785
170
13:52:59
2.8
41
13:52:59
2.8
100
13:52:59
2.8
97
13:52:59
2.8
2
13:52:57
2.8
91
13:52:57
2.8
100
13:52:57
2.8
59
13:52:56
2.8
9
13:52:48
2.8
1
13:52:43
2.8
247
13:52:43
2.8
2
13:52:10
2.8
250
13:52:10
2.8
500
13:52:10
2.8
250
13:52:09
2.79
200
13:50:43
2.795
200
13:50:43
2.8
50
13:50:43
2.8
350
13:50:38
2.78
50
13:50:37
2.78
750
13:50:15
2.795
100
13:49:38
2.78
50
13:49:38
2.78
450
13:49:06
2.77
577
13:49:05
2.77
423
13:47:59
2.79
100
13:47:54
2.79
100
13:47:42
2.785
100
13:47:42
2.79
200
13:47:40
2.77
50
13:47:40
2.77
480
13:47:40
2.75
400
13:47:40
2.75
60
13:47:40
2.74
500
13:47:40
2.72
2000
13:47:40
2.72
50
13:47:40
2.71
1000
13:47:40
2.71
300
13:47:40
2.71
10
13:46:26
2.78
200
13:45:33
2.78
200
13:44:50
2.775
494
13:44:50
2.775
6
13:44:45
2.79
300
13:44:44
2.79
1000
13:44:41
2.79
700
13:44:38
2.795
200
13:44:35
2.8
50
13:44:35
2.8
50
13:44:35
2.8
450
13:44:35
2.8
500
13:44:35
2.8
300
13:44:25
2.8
50
13:44:25
2.8
500
13:44:25
2.8
450
13:44:08
2.81
1000
13:44:07
2.82
229
13:44:07
2.82
100
13:44:07
2.83
300
13:44:07
2.83
300
13:44:06
2.82
571
13:44:06
2.82
622
13:44:06
2.82
624
13:44:06
2.82
576
13:44:06
2.82
441
13:44:05
2.82
3336
13:44:04
2.82
100
13:42:50
2.83
513
13:42:31
2.825
300
13:42:31
2.825
420
13:42:31
2.825
1980
13:42:31
2.825
20
13:42:31
2.825
4
13:42:31
2.825
615
13:42:31
2.825
534
13:42:31
2.825
558
13:42:31
2.825
593
13:42:31
2.825
273
13:42:31
2.825
2
13:42:31
2.825
1
13:42:23
2.83
587
13:42:21
2.84
396
13:42:21
2.84
4
13:42:20
2.84
99
13:42:19
2.84
499
13:42:19
2.84
1
13:40:43
2.855
10
13:40:43
2.86
500
13:40:43
2.895
490
13:40:06
2.85
5
13:39:47
2.83
1
13:39:28
2.83
300
13:39:28
2.83
421
13:39:28
2.83
26
13:39:28
2.83
250
13:39:28
2.83
2
13:39:13
2.855
300
13:36:55
2.82
200
13:36:55
2.82
501
13:36:24
2.84
299
13:36:05
2.83
1
13:35:34
2.83
475
13:35:34
2.83
4
13:35:32
2.83
500
13:35:32
2.83
20
13:32:01
2.82
761
13:32:01
2.82
200
13:32:00
2.82
200
13:31:37
2.82
500
13:31:35
2.82
1050
13:31:27
2.82
500
13:31:25
2.82
800
13:31:03
2.82
1000
13:30:37
2.82
2000
13:29:56
2.82
500
13:29:01
2.82
1000
13:28:27
2.82
3141
13:28:05
2.82
1000
13:27:39
2.8
400
13:27:39
2.8
500
13:27:39
2.8
50
13:27:39
2.8
50
13:26:44
2.815
99
13:26:44
2.815
401
13:26:35
2.81
100
13:25:53
2.815
1
13:24:28
2.815
29
13:24:26
2.815
2
13:24:25
2.815
11
13:24:25
2.815
5
13:24:24
2.815
6
13:24:23
2.815
3
13:24:23
2.815
3
13:24:22
2.815
13
13:24:22
2.815
4
13:24:21
2.815
1
13:24:20
2.815
9
13:24:19
2.815
2
13:24:19
2.815
4
13:24:19
2.815
1
13:24:19
2.815
2
13:24:18
2.815
1
13:24:18
2.815
8
13:24:17
2.815
3
13:24:17
2.815
5
13:24:16
2.815
22
13:24:16
2.815
4
13:24:14
2.815
5
13:24:14
2.815
1
13:24:13
2.815
8
13:24:13
2.815
3
13:24:12
2.815
2
13:24:12
2.815
7
13:24:11
2.815
9
13:24:11
2.815
1
13:24:10
2.815
1
13:24:10
2.815
3
13:24:10
2.815
1
13:24:09
2.815
1
13:24:09
2.815
8
13:24:09
2.815
6
13:24:08
2.815
10
13:24:08
2.815
6
13:24:08
2.815
1
13:24:07
2.815
8
13:24:06
2.815
9
13:24:05
2.815
1
13:24:05
2.815
2
13:24:05
2.815
2
13:24:05
2.815
8
13:24:04
2.815
2
13:24:04
2.815
1
13:24:04
2.815
2
13:24:04
2.815
1
13:24:03
2.815
18
13:24:03
2.815
2
13:24:02
2.815
2
13:24:02
2.815
4
13:24:01
2.815
1
13:24:01
2.815
12
13:24:00
2.815
9
13:24:00
2.815
8
13:23:59
2.815
9
13:23:58
2.815
28
13:23:56
2.815
13
13:23:56
2.815
13
13:23:55
2.815
9
13:23:54
2.815
4
13:23:54
2.815
7
13:23:54
2.815
7
13:23:54
2.815
1
13:23:54
2.815
1
13:23:53
2.815
2
13:23:53
2.815
2
13:23:53
2.815
6
13:23:53
2.815
1
13:23:52
2.815
21
13:23:50
2.815
6
13:23:50
2.815
4
13:23:50
2.815
2
13:23:49
2.815
6
13:23:49
2.815
2
13:23:49
2.815
1
13:23:48
2.815
8
13:23:48
2.815
2
13:23:47
2.815
13
13:23:47
2.815
13
13:23:46
2.815
11
13:23:46
2.815
1
13:23:45
2.815
3
13:23:45
2.815
1
13:23:45
2.815
3
13:23:45
2.815
1
13:23:45
2.815
1
13:23:45
2.815
1
13:23:44
2.815
12
13:23:43
2.815
23
13:23:43
2.815
5
13:23:43
2.815
2
13:23:42
2.815
1
13:23:41
2.815
3
13:23:41
2.815
12
13:23:41
2.815
1
13:23:40
2.815
1
13:23:40
2.815
3
13:23:40
2.815
4
13:23:40
2.815
2
13:23:39
2.815
3
13:23:39
2.815
5
13:23:39
2.82
499
13:23:39
2.82
50
13:23:39
2.815
2
13:23:38
2.84
1494
13:23:38
2.82
500
13:23:38
2.82
5
13:23:38
2.815
12
13:23:38
2.815
2
13:23:13
2.85
750
13:23:13
2.85
888
13:23:13
2.85
50
13:23:13
2.85
2
13:23:13
2.85
350
13:23:13
2.845
410
13:23:13
2.845
200
13:23:13
2.84
506
13:22:59
2.855
180
13:22:59
2.855
10
13:22:55
2.86
1600
13:22:55
2.86
10
13:22:55
2.86
100
13:22:55
2.86
100
13:22:55
2.86
4
13:22:55
2.86
30
13:22:25
2.86
400
13:22:23
2.86
2000
13:22:17
2.865
500
13:21:00
2.86
370
13:20:12
2.87
457
13:20:12
2.87
50
13:20:12
2.87
100
13:20:12
2.865
50
13:20:12
2.865
500
13:20:12
2.865
150
13:20:12
2.86
2018
13:19:01
2.87
3
13:16:47
2.87
350
13:16:14
2.895
50
13:14:47
2.875
200
13:14:47
2.87
1
13:14:47
2.87
5
13:14:47
2.865
2000
13:14:47
2.86
544
13:14:23
2.88
2000
13:14:23
2.88
105
13:14:05
2.88
45
13:14:05
2.88
100
13:13:11
2.88
50
13:12:58
2.895
35
13:12:39
2.88
1045
13:12:39
2.88
105
13:12:17
2.88
995
13:12:17
2.88
1000
13:12:17
2.88
500
13:12:17
2.88
100
13:12:17
2.88
100
13:12:17
2.88
455
13:11:47
2.895
480
13:11:47
2.9
220
13:11:23
2.895
435
13:11:23
2.9
65
13:11:03
2.89
1
13:11:03
2.88
5
13:10:13
2.895
35
13:09:22
2.89
99
13:09:22
2.89
533
13:09:22
2.89
265
13:09:22
2.89
2
13:08:18
2.89
1
13:07:44
2.9
5
13:07:18
2.895
300
13:06:47
2.89
200
13:06:47
2.89
367
13:06:47
2.89
466
13:06:47
2.89
165
13:06:47
2.89
1
13:05:05
2.9
500
13:04:11
2.9
3
13:04:11
2.9
100
13:02:53
2.905
500
13:01:34
2.905
8
13:01:34
2.9
345
13:01:34
2.9
500
13:01:34
2.9
2000
13:01:34
2.9
100
13:01:34
2.9
50
13:01:34
2.9
200
13:01:34
2.9
1000
13:01:34
2.9
47
13:00:52
2.9
1245
13:00:52
2.9
100
13:00:52
2.9
155
12:59:24
2.92
1697
12:59:24
2.92
50
12:59:24
2.92
5
12:59:24
2.92
200
12:59:24
2.92
3000
12:59:24
2.92
3000
12:59:24
2.915
100
12:59:24
2.915
25
12:59:24
2.915
900
12:59:24
2.915
500
12:59:24
2.915
258
12:59:24
2.915
150
12:59:24
2.91
3000
12:59:24
2.91
50
12:59:24
2.91
1000
12:59:24
2.91
100
12:59:24
2.91
10
12:59:24
2.91
100
12:59:24
2.905
3000
12:59:24
2.905
50
12:59:24
2.9
50
12:59:24
2.9
2000
12:59:24
2.9
755
12:57:53
2.93
250
12:57:24
2.92
450
12:55:01
2.925
429
12:55:01
2.925
118
12:51:53
2.92
267
12:50:48
2.925
200
12:49:48
2.925
2
12:48:33
2.925
1
12:48:33
2.925
250
12:48:01
2.925
544
12:48:01
2.925
217
12:48:01
2.925
38
12:46:30
2.93
85
12:45:34
2.925
200
12:41:51
2.93
5
12:39:37
2.925
100
12:39:37
2.92
54
12:39:37
2.92
586
12:39:22
2.93
13
12:39:21
2.93
67
12:39:21
2.93
72
12:39:21
2.93
69
12:39:21
2.93
69
12:39:21
2.93
70
12:39:21
2.93
70
12:39:21
2.93
70
12:38:41
2.93
33
12:38:41
2.93
200
12:38:41
2.93
151
12:38:41
2.93
116
12:34:58
2.94
7
12:32:57
2.935
86
12:32:57
2.93
314
12:29:36
2.94
26
12:29:15
2.935
15
12:29:15
2.935
15
12:29:15
2.935
4
12:29:15
2.935
16
12:29:14
2.935
14
12:28:43
2.94
580
12:28:33
2.94
225
12:28:33
2.94
30
12:28:33
2.94
165
12:26:31
2.935
5
12:26:31
2.93
395
12:22:28
2.94
275
12:22:03
2.94
200
12:21:50
2.94
425
12:21:47
2.94
100
12:15:53
2.95
70
12:15:53
2.95
100
12:15:53
2.95
372
12:15:53
2.95
257
12:15:53
2.95
201
12:13:10
2.94
1
12:13:09
2.94
2
12:13:08
2.94
297
12:12:37
2.94
297
12:12:37
2.94
2
12:12:37
2.94
1
12:10:20
2.94
1
12:10:20
2.93
8
12:04:58
2.94
400
12:04:58
2.94
299
12:04:58
2.94
3
12:01:33
2.94
200
12:01:22
2.94
1000
11:59:43
2.95
10
11:54:48
2.94
100
11:54:48
2.935
1000
11:54:48
2.93
450
11:54:48
2.93
200
11:54:48
2.93
750
11:53:35
2.95
461
11:53:00
2.96
5
11:52:04
2.955
247
11:50:09
2.955
50
11:48:21
2.95
2039
11:48:11
2.945
399
11:48:11
2.95
600
11:48:11
2.95
1501
11:47:35
2.94
480
11:46:57
2.94
20
11:42:31
2.95
7
11:42:31
2.95
1
11:42:30
2.95
792
11:42:28
2.95
150
11:42:28
2.95
50
11:41:01
2.945
300
11:41:01
2.95
350
11:37:45
2.945
9
11:37:45
2.945
1
11:36:32
2.94
1
11:36:32
2.935
100
11:36:32
2.93
50
11:36:32
2.93
265
11:36:32
2.93
1000
11:36:32
2.925
150
11:36:32
2.925
300
11:36:32
2.925
200
11:36:32
2.925
20
11:36:32
2.925
100
11:36:32
2.925
15
11:36:32
2.92
167
11:36:32
2.92
100
11:36:32
2.92
100
11:36:32
2.92
100
11:36:32
2.92
100
11:36:32
2.92
100
11:36:32
2.92
100
11:36:32
2.92
100
11:36:32
2.92
100
11:36:32
2.92
100
11:36:32
2.92
2000
11:36:32
2.92
446
11:36:26
2.94
118
11:36:26
2.94
1
11:36:15
2.94
188
11:36:15
2.94
1
11:36:15
2.94
1
11:35:54
2.94
110
11:35:37
2.94
180
11:35:13
2.94
100
11:35:09
2.94
500
11:32:35
2.93
50
11:31:21
2.94
1000
11:30:23
2.94
810
11:30:23
2.94
500
11:29:41
2.945
10
11:29:41
2.94
1640
11:27:25
2.94
400
11:25:39
2.94
50
11:25:26
2.945
20
11:25:26
2.94
480
11:24:30
2.94
1320
11:23:52
2.94
300
11:22:19
2.945
300
11:18:56
2.92
5
11:17:48
2.935
2000
11:17:48
2.93
2000
11:17:48
2.93
500
11:17:48
2.93
100
11:17:48
2.925
2000
11:17:48
2.92
500
11:17:48
2.92
200
11:17:48
2.92
128
11:17:48
2.955
100
11:17:48
2.955
100
11:15:34
2.94
1
11:15:33
2.94
803
11:15:33
2.94
100
11:15:33
2.94
1000
11:15:33
2.94
330
11:15:33
2.94
767
11:15:33
2.94
230
11:15:33
2.94
2
11:15:08
2.94
1395
11:15:08
2.94
197
11:14:17
2.945
48
11:14:17
2.95
88
11:14:17
2.96
114
11:14:09
2.94
215
11:14:09
2.94
605
11:13:41
2.94
217
11:13:17
2.945
101
11:13:16
2.945
669
11:13:16
2.945
731
11:12:39
2.94
100
11:11:57
2.945
100
11:11:25
2.945
1
11:11:25
2.945
1
11:11:25
2.94
100
11:11:23
2.945
2
11:11:23
2.945
2
11:11:20
2.945
1
11:11:18
2.945
2
11:11:16
2.945
2
11:11:12
2.945
1
11:11:11
2.945
1
11:11:09
2.945
3
11:11:07
2.945
2
11:11:05
2.945
1
11:11:04
2.945
3
11:11:04
2.945
2
11:11:04
2.945
1
11:11:02
2.945
9
11:11:02
2.945
1
11:10:57
2.945
1
11:10:56
2.945
1
11:10:55
2.945
1
11:10:54
2.945
5
11:10:54
2.945
3
11:10:51
2.945
1
11:10:50
2.945
1
11:10:49
2.945
1
11:10:48
2.945
1880
11:10:48
2.945
300
11:10:48
2.945
2
11:10:46
2.95
2
11:10:46
2.95
3
11:10:44
2.95
206
11:10:17
2.95
1
11:09:14
2.95
108
11:09:14
2.95
1
11:09:10
2.95
110
11:09:10
2.95
1000
11:09:10
2.95
390
11:07:15
2.95
90
11:06:30
2.95
300
11:05:52
2.95
500
11:03:39
2.96
500
11:02:40
2.97
500
11:02:40
2.975
100
11:02:40
2.98
200
11:02:40
2.985
100
11:02:40
2.99
100
10:57:12
2.945
120
10:55:54
2.945
333
10:55:54
2.945
794
10:55:54
2.94
1868
10:55:51
2.95
10
10:55:51
2.95
682
10:55:39
2.945
519
10:55:39
2.945
534
10:55:39
2.945
500
10:55:39
2.945
623
10:55:39
2.945
588
10:55:39
2.945
236
10:55:20
2.95
500
10:55:20
2.95
200
10:55:00
2.945
500
10:55:00
2.945
1000
10:51:44
2.945
1500
10:51:28
2.95
358
10:51:28
2.95
100
10:51:28
2.95
200
10:50:37
2.96
5
10:48:53
2.95
871
10:48:53
2.95
142
10:48:09
2.95
529
10:47:47
2.95
600
10:47:31
2.955
600
10:47:29
2.955
321
10:47:29
2.955
50
10:46:26
2.955
200
10:46:21
2.955
100
10:44:56
2.955
140
10:44:46
2.955
700
10:43:54
2.955
1
10:43:54
2.955
500
10:43:54
2.955
539
10:41:34
2.96
1000
10:39:10
2.955
99
10:38:48
2.955
800
10:38:48
2.955
700
10:37:57
2.965
900
10:37:57
2.96
2000
10:37:57
2.96
150
10:37:57
2.96
2000
10:37:57
2.955
500
10:37:43
2.97
100
10:37:36
2.965
900
10:37:24
2.97
1
10:37:24
2.97
500
10:36:24
2.98
200
10:34:06
2.97
494
10:34:06
2.97
4
10:34:05
2.97
1
10:33:58
2.965
200
10:33:20
2.97
80
10:33:20
2.97
254
10:33:20
2.97
63
10:32:59
2.97
471
10:32:58
2.97
1131
10:32:58
2.97
2000
10:32:36
2.97
1000
10:32:32
2.975
300
10:29:47
2.97
240
10:29:47
2.97
1510
10:29:47
2.97
50
10:29:47
2.97
84
10:29:47
2.97
356
10:29:47
2.97
644
10:29:47
2.97
154
10:29:47
2.97
202
10:29:47
2.97
369
10:29:47
2.97
631
10:29:47
2.97
1369
10:29:47
2.97
631
10:29:47
2.97
369
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
04/04/2025
2.82
2.97
2.99
2.71
395537
1125747.65
03/04/2025
3
3.04
3.1
2.99
193121
585589.18
02/04/2025
3.085
3.08
3.125
3.055
116156
358985.35
01/04/2025
3.08
3.07
3.14
3.07
97061
301213.46
31/03/2025
3.07
3.18
3.18
3.07
225537
700747.65
28/03/2025
3.215
3.28
3.32
3.215
87677
284627.22
27/03/2025
3.28
3.28
3.31
3.255
101550
333773.86
26/03/2025
3.28
3.35
3.375
3.26
250927
831794.61
24/03/2025
3.35
3.265
3.4
3.21
288239
953649.81
21/03/2025
3.24
3.195
3.265
3.19
351140
1131100.57
20/03/2025
3.18
3.19
3.245
3.15
290548
928021.41
19/03/2025
3.16
3.105
3.175
3.105
216121
680767.75
18/03/2025
3.105
3.105
3.175
3.105
200147
626143.26
17/03/2025
3.105
3.1
3.145
3.08
106315
330347.74
14/03/2025
3.1
3.1
3.12
3.05
157439
484966.92
13/03/2025
3.08
3.1
3.1
3.035
133922
409348.67
12/03/2025
3.075
3
3.095
3
115322
352830.27
11/03/2025
3
3.055
3.08
3
91554
278411.54
10/03/2025
3.09
3.02
3.12
3.02
194066
598175
07/03/2025
3.05
3.08
3.1
3.03
66845
204654.34
06/03/2025
3.055
3.08
3.125
3.05
45245
139901.47
05/03/2025
3.075
3.035
3.085
3.035
90614
277855.9
04/03/2025
3
3.05
3.165
2.99
211393
647645.8
28/02/2025
3.06
3.02
3.085
3.02
104182
317514.04
27/02/2025
3.05
3.08
3.08
3.02
135632
414020.62
26/02/2025
3.1
3.11
3.14
3.08
61498
190962.96
25/02/2025
3.11
3.12
3.135
3.085
104793
325268.03
24/02/2025
3.14
3.23
3.28
3.13
201377
644124.89
21/02/2025
3.23
3.28
3.305
3.195
127326
411184.42
20/02/2025
3.28
3.225
3.295
3.215
106737
349117.37
19/02/2025
3.225
3.18
3.305
3.175
341638
1108796.47
18/02/2025
3.135
3.16
3.18
3.095
87245
273605.76
17/02/2025
3.155
3.13
3.185
3.125
79751
251397.36
14/02/2025
3.13
3.16
3.165
3.095
105903
331128.97
13/02/2025
3.13
3.09
3.18
3.05
224945
704875.85
