ΟΡΓ/ΣΜΟΣ ΠΡΟΓΝΩΣΤΙΚΩΝ ΑΓΩΝΩΝ ΠΟΔ/ΡΟΥ Α.Ε
18.77
0.05% (0.01)
Κλάδος : Οικοδομικά Υλικά & Εξαρτήματα
Σύμβολο : ΟΠΑΠ / OPAP
Τελευταία Ενημέρωση 28/03/2025 05:15:40
Συν.Όγκος
287,543
287,543
Τζίρος
5,387,133
5,387,133
Πράξεις
1,444
1,444
Υψηλό ημέρας
18.81
18.81
Χαμηλό ημέρας
18.55
18.55
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
18.55
18.55
Προηγ. κλείσιμο
18.76
18.76
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
0 x 0
0 x 0
Υψηλό Εβδομάδας
18.81
18.81
Χαμηλό Εβδομάδας
18.03
18.03
Υψηλό Μήνα
18.81
18.81
Χαμηλό Μήνα
16.73
16.73
Υψηλό Έτους
18.81
18.81
Χαμηλό Έτους
14.4
14.4
Πράξεις
Ώρα
Τιμή
Όγκος
17:15:40
18.77
590
17:15:38
18.77
10
17:12:57
18.77
2
17:12:19
18.77
50
17:11:24
18.77
500
17:11:15
18.77
400
17:10:23
18.77
5
17:10:23
18.77
15
17:10:23
18.77
224
17:10:23
18.77
7
17:10:23
18.77
800
17:10:23
18.77
3301
17:10:23
18.77
141
17:10:23
18.77
1734
17:10:23
18.77
1293
17:10:23
18.77
1250
17:10:23
18.77
569
17:10:23
18.77
123
17:10:23
18.77
589
17:10:23
18.77
2423
17:10:23
18.77
1685
17:10:23
18.77
100
17:10:23
18.77
536
17:10:23
18.77
2477
17:10:23
18.77
5166
17:10:23
18.77
9304
17:10:23
18.77
360
17:10:23
18.77
1250
17:10:23
18.77
1901
17:10:23
18.77
4452
17:10:23
18.77
98
17:10:23
18.77
288
17:10:23
18.77
596
17:10:23
18.77
225
17:10:23
18.77
147
17:10:23
18.77
4521
17:10:23
18.77
286
17:10:23
18.77
7281
17:10:23
18.77
1
17:10:23
18.77
104
17:10:23
18.77
45
17:10:23
18.77
3564
17:10:23
18.77
99
17:10:23
18.77
660
17:10:23
18.77
264
17:10:23
18.77
368
17:10:23
18.77
108
17:10:23
18.77
160
17:10:23
18.77
394
17:10:23
18.77
25
17:10:23
18.77
500
17:10:23
18.77
637
17:10:23
18.77
617
17:10:23
18.77
216
17:10:23
18.77
630
17:10:23
18.77
469
17:10:23
18.77
785
17:10:23
18.77
495
17:10:23
18.77
703
17:10:23
18.77
212
17:10:23
18.77
15
17:10:23
18.77
46
17:10:23
18.77
61
17:10:23
18.77
200
17:10:23
18.77
10
17:10:23
18.77
703
17:10:23
18.77
964
17:10:23
18.77
429
17:10:23
18.77
20
17:10:23
18.77
250
17:10:23
18.77
100
17:10:23
18.77
1645
17:10:23
18.77
82
17:10:23
18.77
208
17:10:23
18.77
304
17:10:23
18.77
657
17:10:23
18.77
170
17:10:23
18.77
2000
17:10:23
18.77
500
17:10:23
18.77
1707
17:10:23
18.77
293
17:10:23
18.77
2000
17:10:23
18.77
6000
17:10:23
18.77
182
17:10:23
18.77
239
17:10:23
18.77
15000
17:10:23
18.77
2500
17:00:02
18.72
153
17:00:02
18.74
1
17:00:02
18.75
39
17:00:00
18.72
1
16:59:53
18.69
74
16:59:52
18.69
5
16:59:50
18.69
104
16:59:50
18.69
36
16:59:49
18.71
75
16:59:48
18.71
5
16:59:48
18.71
1
16:59:40
18.69
71
16:59:31
18.69
26
16:59:31
18.69
112
16:59:30
18.69
7
16:59:25
18.69
5
16:59:18
18.69
106
16:59:08
18.69
9
16:59:05
18.72
1
16:58:48
18.7
85
16:58:48
18.7
39
16:58:38
18.7
17
16:58:37
18.72
58
16:58:37
18.72
298
16:58:37
18.72
140
16:58:37
18.72
17
16:58:36
18.71
100
16:58:36
18.71
51
16:58:32
18.72
87
16:58:22
18.72
1
16:58:22
18.72
9
16:58:15
18.7
100
16:58:15
18.7
127
16:57:48
18.71
117
16:56:35
18.72
152
16:56:35
18.72
149
16:56:34
18.73
91
16:56:34
18.73
90
16:56:33
18.73
225
16:56:33
18.73
97
16:56:33
18.73
209
16:56:31
18.73
194
16:56:31
18.73
118
16:56:31
18.73
266
16:56:31
18.73
86
16:56:31
18.73
269
16:56:31
18.73
67
16:56:13
18.74
100
16:56:12
18.74
141
16:56:12
18.74
108
16:56:11
18.73
230
16:56:11
18.73
176
16:56:10
18.74
639
16:56:10
18.74
351
16:56:10
18.74
263
16:56:10
18.74
263
16:56:10
18.74
87
16:56:10
18.73
153
16:56:10
18.73
306
16:56:10
18.73
1000
16:56:10
18.73
273
16:56:10
18.73
259
16:56:10
18.73
103
16:56:10
18.73
114
16:56:10
18.73
290
16:56:10
18.73
68
16:56:10
18.73
350
16:56:10
18.73
70
16:56:10
18.74
215
16:56:10
18.75
67
16:56:10
18.75
250
16:56:10
18.74
108
16:56:09
18.75
210
16:56:08
18.74
283
16:56:08
18.74
403
16:56:08
18.74
314
16:55:32
18.75
109
16:55:32
18.75
35
16:55:17
18.74
190
16:55:17
18.74
84
16:55:17
18.75
84
16:55:17
18.75
20
16:55:15
18.75
223
16:54:09
18.75
99
16:54:09
18.75
111
16:54:06
18.75
153
16:54:06
18.75
65
16:54:06
18.75
103
16:54:06
18.75
280
16:54:06
18.74
123
16:54:06
18.74
61
16:54:06
18.74
132
16:54:06
18.75
105
16:53:56
18.75
2
16:53:29
18.74
15
16:52:14
18.75
34
16:52:14
18.75
94
16:52:13
18.74
113
16:52:12
18.75
49
16:52:12
18.75
26
16:52:12
18.75
26
16:52:12
18.75
90
16:51:55
18.74
292
16:51:55
18.74
346
16:51:55
18.74
268
16:51:55
18.74
94
16:51:55
18.75
98
16:51:55
18.75
99
16:51:55
18.75
212
16:51:55
18.75
78
16:51:51
18.75
207
16:51:49
18.75
20
16:51:10
18.74
459
16:51:00
18.75
110
16:50:59
18.74
62
16:50:59
18.74
379
16:50:51
18.74
88
16:50:51
18.74
49
16:48:57
18.74
200
16:48:26
18.75
98
16:47:38
18.76
213
16:47:38
18.76
89
16:47:38
18.76
88
16:47:38
18.75
98
16:47:38
18.75
135
16:47:38
18.75
87
16:47:33
18.76
243
16:47:33
18.76
279
16:47:33
18.76
114
16:47:33
18.76
156
16:47:33
18.76
105
16:47:33
18.76
103
16:47:32
18.77
137
16:47:32
18.77
219
16:47:32
18.77
131
16:47:32
18.77
147
16:47:32
18.77
108
16:47:32
18.77
88
16:46:36
18.78
204
16:46:32
18.77
158
16:46:32
18.77
87
16:46:32
18.77
44
16:46:01
18.77
50
16:45:57
18.77
128
16:45:57
18.77
291
16:45:57
18.77
81
16:45:51
18.77
8
16:45:51
18.77
147
16:45:51
18.77
78
16:45:47
18.77
239
16:45:47
18.77
71
16:45:46
18.77
47
16:45:46
18.77
127
16:45:46
18.77
279
16:45:46
18.77
47
16:45:43
18.78
187
16:45:41
18.78
16
16:45:29
18.77
1
16:44:37
18.77
37
16:44:37
18.77
21
16:44:16
18.78
186
16:42:44
18.78
189
16:42:42
18.77
3
16:42:42
18.77
274
16:42:42
18.77
137
16:42:42
18.77
84
16:42:42
18.77
84
16:42:42
18.77
84
16:42:42
18.77
273
16:42:42
18.77
61
16:42:13
18.77
39
16:42:13
18.77
104
16:42:13
18.77
135
16:42:09
18.77
75
16:41:50
18.78
195
16:41:47
18.77
108
16:41:47
18.77
192
16:41:47
18.77
168
16:41:47
18.77
317
16:41:47
18.77
84
16:41:47
18.77
131
16:41:47
18.77
25
16:40:40
18.78
180
16:40:40
18.78
272
16:40:37
18.77
101
16:40:37
18.77
276
16:40:37
18.77
252
16:40:37
18.77
371
16:40:37
18.78
214
16:40:37
18.78
84
16:40:37
18.78
66
16:40:37
18.78
38
16:40:23
18.77
11
16:40:22
18.78
30
16:40:22
18.78
32
16:40:22
18.78
36
16:40:21
18.77
181
16:40:21
18.77
9
16:40:21
18.77
137
16:40:17
18.77
41
16:40:17
18.77
60
16:39:30
18.77
115
16:39:30
18.77
158
16:39:30
18.77
91
16:39:18
18.77
277
16:39:18
18.77
15
16:39:18
18.77
158
16:39:16
18.77
317
16:39:16
18.77
36
16:39:16
18.77
58
16:39:15
18.76
105
16:39:15
18.76
89
16:39:15
18.76
31
16:39:14
18.76
1627
16:39:14
18.76
131
16:39:14
18.76
159
16:38:52
18.75
1
16:38:52
18.75
101
16:38:52
18.75
23
16:38:43
18.75
10
16:37:48
18.75
50
16:36:27
18.76
35
16:36:27
18.76
324
16:36:27
18.76
311
16:36:27
18.76
105
16:36:27
18.76
98
16:36:04
18.77
267
16:36:03
18.77
272
16:36:03
18.77
241
16:36:03
18.77
270
16:36:03
18.77
288
16:36:03
18.76
164
16:36:03
18.77
309
16:36:03
18.76
2
16:36:03
18.76
179
16:36:03
18.76
166
16:35:20
18.78
325
16:34:51
18.77
9
16:34:30
18.78
203
16:34:29
18.77
22
16:34:29
18.77
1
16:34:29
18.77
255
16:34:29
18.77
150
16:34:29
18.78
572
16:32:07
18.77
43
16:32:07
18.77
1
16:32:07
18.77
128
16:32:07
18.77
28
16:29:52
18.77
107
16:23:46
18.75
60
16:23:11
18.75
324
16:23:11
18.75
176
16:22:46
18.77
25
16:22:46
18.78
247
16:22:43
18.78
346
16:22:42
18.75
83
16:22:42
18.74
115
16:22:42
18.74
441
16:22:42
18.74
145
16:22:42
18.74
99
16:22:42
18.74
117
16:22:31
18.78
4
16:22:31
18.78
277
16:22:29
18.77
70
16:22:29
18.77
19
16:22:29
18.77
75
16:22:28
18.75
1
16:22:28
18.76
294
16:22:28
18.76
31
16:22:28
18.76
5
16:22:28
18.76
248
16:22:28
18.76
231
16:22:28
18.76
231
16:22:28
18.76
9
16:22:28
18.76
227
16:22:27
18.75
49
16:22:15
18.75
123
16:22:06
18.74
20
16:22:05
18.75
214
16:22:05
18.75
1
16:22:05
18.75
16
16:22:05
18.75
2
16:22:02
18.75
95
16:22:02
18.75
127
16:22:02
18.75
128
16:22:02
18.75
2
16:22:02
18.75
23
16:22:02
18.75
45
16:19:07
18.74
45
16:18:58
18.75
68
16:18:58
18.75
292
16:18:58
18.75
266
16:18:58
18.75
119
16:18:58
18.75
74
16:18:58
18.75
86
16:18:25
18.75
50
16:18:02
18.75
10
16:16:48
18.76
149
16:16:47
18.75
98
16:16:47
18.75
168
16:16:47
18.75
248
16:16:47
18.75
82
16:16:47
18.75
72
16:16:47
18.75
332
16:15:33
18.76
215
16:15:33
18.76
165
16:15:33
18.76
103
16:15:33
18.76
306
16:15:33
18.76
98
16:15:33
18.76
152
16:15:32
18.77
137
16:15:09
18.77
9
16:15:09
18.77
1
16:15:09
18.77
100
16:15:09
18.77
100
16:15:08
18.77
95
16:15:08
18.77
4
16:13:40
18.76
280
16:13:40
18.76
115
16:13:28
18.76
14
16:13:28
18.76
6
16:13:16
18.76
50
16:08:48
18.76
45
16:08:48
18.76
75
16:04:10
18.77
136
16:04:10
18.77
1
16:04:10
18.77
152
16:04:10
18.76
18
16:04:10
18.76
28
16:04:06
18.76
147
16:04:06
18.76
95
16:03:53
18.76
40
16:03:53
18.76
18
16:03:50
18.76
46
16:03:50
18.76
54
16:00:43
18.77
81
15:59:55
18.76
12
15:59:55
18.76
40
15:59:54
18.77
3
15:59:54
18.77
94
15:59:52
18.77
1
15:59:52
18.77
133
15:56:44
18.78
78
15:56:44
18.78
60
15:56:41
18.78
282
15:54:53
18.77
19
15:54:53
18.77
2
15:54:34
18.77
20
15:54:34
18.77
214
15:53:30
18.77
13
15:53:30
18.76
79
15:53:26
18.77
250
15:53:26
18.77
4
15:52:33
18.76
213
15:52:33
18.76
47
15:49:37
18.76
44
15:49:37
18.76
56
15:49:24
18.76
15
15:49:18
18.76
263
15:49:18
18.76
118
15:49:18
18.76
76
15:49:18
18.76
243
15:49:11
18.78
307
15:48:15
18.77
20
15:48:15
18.77
126
15:46:16
18.78
69
15:45:21
18.78
270
15:45:20
18.78
36
15:45:20
18.78
39
15:45:19
18.77
29
15:45:17
18.77
104
15:45:16
18.77
231
15:45:16
18.77
179
15:45:16
18.77
402
15:45:16
18.77
636
15:45:16
18.77
306
15:45:16
18.77
246
15:45:16
18.77
111
15:45:16
18.77
114
15:45:16
18.77
197
15:45:16
18.77
116
15:45:16
18.77
79
15:45:16
18.77
97
15:45:16
18.77
118
15:45:16
18.77
185
15:43:54
18.78
261
15:43:54
18.78
104
15:43:54
18.78
295
15:43:53
18.78
302
15:43:52
18.78
136
15:43:52
18.78
383
15:43:52
18.78
6
15:43:52
18.78
100
15:43:52
18.78
2
15:43:38
18.77
50
15:42:54
18.78
10
15:42:40
18.78
236
15:41:39
18.78
85
15:41:33
18.77
153
15:41:19
18.77
234
15:41:18
18.76
281
15:41:18
18.76
2
15:41:18
18.76
1
15:41:18
18.77
94
15:41:18
18.77
13
15:41:17
18.76
500
15:41:17
18.76
115
15:41:17
18.76
1147
15:41:17
18.76
30
15:41:17
18.76
21
15:41:17
18.76
54
15:41:17
18.76
181
15:41:17
18.76
218
15:41:17
18.76
60
15:41:17
18.76
125
15:40:43
18.76
2
15:40:43
18.76
238
15:40:42
18.75
42
15:40:42
18.75
136
15:40:42
18.75
1
15:40:41
18.75
806
15:40:41
18.75
60
15:40:41
18.75
14
15:40:41
18.75
110
15:40:41
18.75
208
15:40:32
18.75
106
15:40:31
18.74
500
15:39:47
18.74
10
15:39:04
18.75
272
15:39:01
18.75
216
15:38:50
18.75
293
15:37:52
18.75
234
15:37:52
18.75
187
15:37:52
18.75
107
15:37:52
18.75
200
15:37:49
18.74
117
15:37:49
18.74
805
15:37:49
18.74
109
15:37:49
18.74
3
15:37:49
18.75
110
15:37:46
18.74
132
15:37:20
18.74
260
15:37:18
18.72
32
15:37:18
18.73
15
15:37:18
18.73
216
15:37:18
18.73
16
15:37:18
18.74
436
15:37:17
18.7
354
15:37:17
18.7
440
15:37:17
18.7
34
15:37:17
18.7
35
15:37:17
18.7
715
15:37:17
18.7
52
15:37:17
18.7
54
15:37:17
18.7
15
15:37:17
18.7
1
15:37:17
18.7
129
15:37:17
18.7
105
15:37:17
18.7
1
15:37:17
18.71
250
15:36:47
18.68
10
15:35:31
18.7
5
15:26:52
18.69
289
15:26:52
18.68
101
15:26:52
18.68
118
15:26:52
18.68
81
15:26:52
18.68
104
15:26:52
18.68
69
15:26:52
18.68
38
15:25:18
18.7
1
15:24:21
18.69
177
15:24:21
18.69
122
15:24:21
18.69
87
15:24:21
18.69
46
15:24:10
18.69
153
15:24:02
18.69
1
15:21:55
18.68
1
15:21:55
18.68
45
15:21:48
18.69
127
15:21:48
18.69
14
15:21:48
18.69
35
15:21:41
18.69
50
15:21:41
18.69
50
15:21:41
18.69
50
15:21:41
18.69
18
15:21:41
18.69
32
15:21:41
18.69
46
15:21:41
18.69
4
15:21:41
18.69
50
15:21:41
18.69
44
15:21:41
18.69
6
15:21:41
18.69
50
15:21:41
18.69
50
15:21:41
18.69
50
15:21:41
18.69
304
15:21:41
18.69
43
15:21:41
18.69
219
15:21:41
18.69
294
15:18:13
18.7
136
15:15:39
18.7
100
15:14:53
18.7
153
15:12:19
18.69
10
15:10:28
18.69
50
15:09:30
18.7
1
15:08:07
18.69
67
15:08:07
18.69
351
15:08:07
18.69
18
15:08:07
18.69
80
15:08:07
18.69
92
15:07:45
18.69
10
15:07:42
18.69
30
15:07:22
18.7
45
15:07:22
18.7
17
15:07:21
18.71
30
15:07:21
18.7
100
15:07:21
18.7
28
15:07:21
18.7
297
15:07:12
18.71
55
15:07:12
18.71
289
15:07:12
18.71
287
15:07:12
18.71
119
15:05:32
18.72
1
15:05:16
18.72
99
15:05:16
18.72
284
15:05:16
18.72
200
15:05:16
18.72
98
15:05:16
18.71
319
15:04:06
18.74
346
15:04:06
18.74
249
15:04:06
18.74
320
15:04:06
18.74
113
15:04:06
18.74
312
15:04:06
18.74
276
15:04:06
18.73
38
15:04:06
18.73
100
15:04:06
18.73
113
15:04:06
18.73
279
15:04:06
18.73
78
15:04:06
18.73
267
15:04:06
18.73
9
15:04:06
18.74
93
15:04:06
18.74
207
15:04:06
18.73
254
15:04:06
18.73
23
15:04:06
18.73
52
15:04:06
18.73
70
14:59:27
18.74
30
14:59:27
18.74
110
14:59:27
18.74
41
14:59:27
18.74
196
14:59:27
18.74
188
14:59:22
18.74
249
14:58:47
18.75
118
14:53:50
18.75
66
14:53:41
18.73
200
14:51:27
18.75
77
14:49:31
18.73
31
14:49:31
18.73
49
14:49:13
18.74
82
14:49:13
18.74
137
14:49:13
18.74
14
14:49:13
18.75
248
14:49:00
18.73
69
14:48:52
18.74
108
14:47:12
18.74
46
14:47:12
18.74
62
14:40:44
18.73
20
14:40:44
18.73
168
14:40:18
18.74
25
14:40:18
18.74
6
14:40:18
18.74
454
14:39:53
18.73
50
14:39:24
18.73
235
14:39:24
18.73
15
14:39:06
18.73
27
14:38:52
18.73
99
14:37:12
18.73
3
14:37:12
18.73
103
14:36:53
18.72
336
14:36:53
18.72
137
14:36:32
18.72
98
14:33:50
18.71
150
14:32:13
18.72
104
14:28:55
18.72
102
14:27:12
18.72
99
14:25:35
18.72
66
14:25:35
18.72
104
14:25:35
18.72
280
14:25:35
18.72
122
14:25:35
18.72
149
14:25:35
18.72
99
14:25:35
18.71
361
14:25:35
18.71
288
14:25:35
18.71
331
14:25:35
18.72
102
14:25:35
18.72
96
14:25:35
18.72
81
14:25:35
18.72
5
14:25:27
18.74
1
14:25:27
18.74
240
14:25:27
18.74
251
14:25:25
18.74
3
14:23:02
18.73
102
14:22:02
18.72
40
14:22:02
18.72
718
14:22:02
18.72
242
14:21:51
18.72
264
14:21:51
18.72
56
14:21:39
18.73
180
14:20:32
18.73
127
14:19:11
18.73
108
14:17:47
18.72
100
14:17:12
18.73
29
14:16:33
18.73
99
14:14:31
18.73
183
14:14:31
18.73
103
14:13:53
18.73
201
14:13:53
18.74
31
14:13:53
18.74
152
14:13:53
18.74
101
14:10:22
18.73
143
14:09:50
18.73
190
14:09:50
18.73
123
14:09:31
18.73
19
14:09:31
18.73
64
14:09:05
18.71
192
14:09:05
18.71
8
14:09:05
18.71
34
14:09:05
18.72
1000
14:09:05
18.72
133
14:09:04
18.7
172
14:09:04
18.7
136
14:09:04
18.7
115
14:09:03
18.7
47
14:08:53
18.7
100
14:08:46
18.7
2
14:08:01
18.7
81
14:07:13
18.7
104
14:05:32
18.7
100
14:03:56
18.7
2
14:03:52
18.7
108
14:03:20
18.7
276
14:03:18
18.7
194
14:03:18
18.7
174
14:03:18
18.7
122
14:03:18
18.7
258
14:03:18
18.7
14
14:03:18
18.7
160
14:03:17
18.7
486
14:03:16
18.7
74
14:03:14
18.7
96
14:02:39
18.7
26
14:02:12
18.7
115
14:01:37
18.7
29
14:01:11
18.7
270
14:00:46
18.7
98
14:00:32
18.7
137
13:59:52
18.7
100
13:59:11
18.7
54
13:59:11
18.7
273
13:59:11
18.7
252
13:59:11
18.7
321
13:57:51
18.7
20
13:57:14
18.7
73
13:57:12
18.7
2
13:57:12
18.7
106
13:56:47
18.7
125
13:55:47
18.7
118
13:55:32
18.7
127
13:54:10
18.7
289
13:54:06
18.7
137
13:53:52
18.7
137
13:52:46
18.7
500
13:52:26
18.7
98
13:52:13
18.7
103
13:52:12
18.7
81
13:52:09
18.7
20
13:51:50
18.7
306
13:51:24
18.7
2324
13:51:24
18.7
133
13:51:24
18.7
43
13:51:24
18.7
414
13:51:10
18.68
215
13:51:10
18.68
15
13:51:10
18.68
268
13:51:10
18.68
130
13:51:10
18.7
1768
13:51:10
18.7
104
13:51:10
18.7
183
13:51:10
18.7
4
13:51:10
18.7
176
13:50:32
18.68
17
13:50:32
18.68
3
13:50:32
18.68
92
13:50:07
18.68
112
13:50:07
18.68
14
13:50:01
18.68
48
13:50:01
18.68
1
13:49:57
18.68
20
13:49:39
18.68
410
13:49:39
18.68
90
13:48:30
18.68
20
13:44:52
18.68
10
13:44:18
18.68
109
13:44:18
18.68
15
13:44:18
18.68
76
13:44:04
18.68
1
13:42:07
18.66
49
13:42:07
18.66
217
13:41:40
18.67
36
13:41:32
18.66
85
13:41:16
18.67
30
13:41:16
18.67
74
13:41:16
18.67
118
13:39:22
18.67
125
13:39:22
18.67
101
13:39:22
18.67
46
13:37:30
18.67
1
13:37:30
18.67
199
13:37:22
18.68
89
13:37:03
18.68
78
13:37:03
18.68
122
13:36:59
18.67
3
13:36:58
18.67
101
13:36:58
18.67
134
13:36:58
18.67
151
13:36:58
18.67
1
13:36:58
18.67
1
13:36:58
18.67
374
13:36:57
18.67
46
13:36:57
18.67
236
13:35:57
18.67
1
13:35:57
18.67
59
13:34:15
18.68
129
13:34:14
18.68
293
13:34:02
18.69
130
13:34:02
18.69
270
13:28:16
18.67
1596
13:28:16
18.67
286
13:28:16
18.67
118
13:28:04
18.67
748
13:28:04
18.67
299
13:28:04
18.67
353
13:28:04
18.67
264
13:28:04
18.67
265
13:28:04
18.67
271
13:27:38
18.68
208
13:27:38
18.68
78
13:27:38
18.68
48
13:27:34
18.69
2
13:27:34
18.69
77
13:27:31
18.69
441
13:27:30
18.7
126
13:27:30
18.7
271
13:27:30
18.7
55
13:27:30
18.69
282
13:27:30
18.69
1385
13:27:30
18.69
296
13:27:30
18.69
83
13:27:30
18.69
11
13:27:28
18.7
397
13:27:28
18.7
33
13:27:28
18.69
320
13:27:28
18.69
421
13:27:28
18.7
247
13:27:27
18.72
2
13:27:27
18.72
1
13:27:27
18.72
1
13:27:27
18.71
108
13:27:27
18.71
320
13:27:27
18.7
120
13:27:27
18.7
320
13:27:27
18.7
107
13:27:27
18.7
7
13:27:27
18.7
339
13:27:27
18.7
301
13:27:27
18.7
144
13:27:27
18.7
136
13:27:27
18.7
296
13:27:27
18.7
301
13:27:27
18.71
320
13:27:27
18.7
204
13:27:27
18.7
729
13:27:27
18.7
299
13:27:27
18.7
551
13:27:26
18.71
123
13:27:26
18.71
9
13:27:26
18.71
1
13:27:26
18.71
1
13:27:26
18.72
202
13:27:26
18.72
3
13:27:25
18.69
44
13:27:25
18.69
300
13:27:25
18.7
407
13:27:25
18.7
160
13:27:25
18.7
1135
13:27:25
18.7
321
13:27:25
18.7
347
13:27:25
18.7
58
13:27:24
18.68
973
13:27:24
18.68
31
13:27:24
18.68
233
13:27:24
18.68
300
13:27:23
18.67
188
13:27:23
18.67
236
13:27:23
18.67
1167
13:27:23
18.67
131
13:27:23
18.67
105
13:27:23
18.67
23
13:27:22
18.67
3
13:27:22
18.67
188
13:27:22
18.67
120
13:27:22
18.67
98
13:26:50
18.67
35
13:26:20
18.68
1
13:26:01
18.67
12
13:26:01
18.67
242
13:25:27
18.67
68
13:25:27
18.67
132
13:25:18
18.67
188
13:25:18
18.67
12
13:24:35
18.68
2
13:23:38
18.68
24
13:23:23
18.68
1
13:23:20
18.68
20
13:17:52
18.68
25
13:17:24
18.68
10
13:14:03
18.69
106
13:14:03
18.69
100
13:09:32
18.7
15
13:08:58
18.69
2
13:06:39
18.69
1
13:05:07
18.7
1
13:05:03
18.69
140
13:05:03
18.69
12
13:02:49
18.69
10
13:02:48
18.7
23
13:02:22
18.69
91
13:02:20
18.69
117
13:02:20
18.69
207
13:02:12
18.69
17
13:01:10
18.68
1
13:00:47
18.68
108
13:00:47
18.68
6
13:00:45
18.67
400
13:00:16
18.66
1
13:00:16
18.66
23
13:00:16
18.66
1
13:00:15
18.66
50
13:00:15
18.66
30
13:00:15
18.66
20
13:00:15
18.66
1
13:00:14
18.65
1
13:00:14
18.65
478
13:00:14
18.65
128
13:00:14
18.65
505
12:59:51
18.63
185
12:59:04
18.64
58
12:58:39
18.65
1
12:57:11
18.64
148
12:57:11
18.64
80
12:57:11
18.64
22
12:55:54
18.65
132
12:55:54
18.65
137
12:54:46
18.66
2
12:53:47
18.66
341
12:53:47
18.66
159
12:53:27
18.65
94
12:53:27
18.65
156
12:53:07
18.66
2
12:52:29
18.65
234
12:52:28
18.66
2
12:47:41
18.68
1
12:47:39
18.67
42
12:47:39
18.67
120
12:47:39
18.65
157
12:47:39
18.65
7
12:47:39
18.65
174
12:46:47
18.68
1
12:46:43
18.68
35
12:46:43
18.68
63
12:46:42
18.67
31
12:46:42
18.67
341
12:46:42
18.67
104
12:46:42
18.67
289
12:46:42
18.67
235
12:46:07
18.68
1
12:46:04
18.68
98
12:45:25
18.67
250
12:45:23
18.68
2
12:45:03
18.68
292
12:45:03
18.68
73
12:45:03
18.68
91
12:44:59
18.69
1
12:44:57
18.69
52
12:44:57
18.69
71
12:44:57
18.69
127
12:43:55
18.69
111
12:43:44
18.69
120
12:43:44
18.69
268
12:43:44
18.69
112
12:39:45
18.69
222
12:39:45
18.69
17
12:39:00
18.69
314
12:39:00
18.7
35
12:38:56
18.7
25
12:38:52
18.69
107
12:38:52
18.69
406
12:38:52
18.69
87
12:35:11
18.69
234
12:35:11
18.69
16
12:34:42
18.69
220
12:34:42
18.69
123
12:34:42
18.69
127
12:34:42
18.69
30
12:33:04
18.69
245
12:31:27
18.69
10
12:31:27
18.69
19
12:31:06
18.7
110
12:31:06
18.7
17
12:31:06
18.7
20
12:31:06
18.7
31
12:31:05
18.69
300
12:30:58
18.7
10
12:29:54
18.7
2
12:27:16
18.7
107
12:26:36
18.7
1
12:26:30
18.67
102
12:26:30
18.67
18
12:26:30
18.69
21
12:26:30
18.69
100
12:26:30
18.69
450
12:26:30
18.69
62
12:26:30
18.7
270
12:26:19
18.67
482
12:26:19
18.67
53
12:26:19
18.67
56
12:26:19
18.67
1
12:26:19
18.67
1
12:26:19
18.66
84
12:26:19
18.66
66
12:26:19
18.68
112
12:26:18
18.66
22
12:26:18
18.66
87
12:26:18
18.66
169
12:26:18
18.66
255
12:26:18
18.66
137
12:26:18
18.66
234
12:26:18
18.67
2096
12:26:07
18.65
70
12:26:07
18.65
80
12:25:47
18.65
315
12:25:47
18.65
287
12:25:47
18.65
78
12:25:47
18.65
278
12:25:46
18.68
5
12:25:46
18.68
98
12:25:46
18.67
587
12:25:46
18.67
425
12:25:46
18.67
70
12:25:46
18.67
399
12:25:46
18.67
81
12:25:46
18.67
69
12:25:46
18.67
355
12:25:46
18.67
280
12:25:46
18.66
245
12:25:46
18.66
259
12:25:46
18.66
124
12:25:46
18.66
96
12:25:24
18.69
3
12:25:01
18.69
50
12:25:01
18.69
39
12:25:01
18.69
26
12:23:19
18.68
6
12:22:34
18.69
1
12:21:51
18.68
85
12:21:37
18.68
50
12:21:19
18.68
117
12:21:19
18.68
133
12:20:00
18.69
98
12:18:39
18.68
150
12:18:39
18.68
122
12:18:39
18.68
5
12:18:39
18.68
1
12:17:24
18.67
116
12:17:18
18.68
102
12:17:18
18.67
43
12:14:26
18.69
1
12:14:20
18.69
107
12:13:35
18.63
439
12:13:35
18.63
135
12:13:35
18.63
521
12:13:35
18.63
251
12:13:35
18.63
235
12:13:35
18.64
33
12:13:35
18.64
119
12:13:35
18.64
5
12:13:35
18.64
4
12:13:35
18.65
100
12:13:35
18.65
40
12:13:35
18.66
42
12:13:35
18.66
32
12:13:35
18.66
250
12:13:35
18.66
4
12:13:35
18.67
44
12:13:27
18.62
13
12:12:50
18.62
66
12:12:50
18.62
1
12:12:50
18.62
52
12:12:38
18.63
3
12:12:25
18.62
47
12:12:25
18.62
70
12:11:54
18.63
7
12:11:27
18.62
100
12:11:25
18.63
2
12:08:54
18.62
102
12:08:47
18.63
1
12:08:47
18.63
60
12:05:40
18.62
5
12:05:40
18.62
2
12:05:40
18.62
123
12:05:40
18.62
20
12:05:40
18.62
76
12:05:40
18.62
70
12:05:11
18.63
14
12:05:11
18.63
287
12:05:11
18.63
1
12:05:11
18.63
264
12:05:11
18.63
2
12:03:14
18.64
2
12:03:10
18.63
67
12:03:10
18.63
2
12:03:10
18.63
81
12:01:23
18.63
250
12:00:11
18.65
2
11:59:05
18.65
31
11:59:05
18.65
19
11:59:02
18.64
1
11:59:02
18.64
112
11:59:02
18.64
1
11:59:02
18.63
69
11:55:19
18.64
1
11:53:52
18.65
108
11:53:06
18.64
198
11:53:06
18.64
1
11:53:06
18.63
301
11:52:51
18.64
1
11:52:51
18.64
1
11:52:51
18.64
2
11:52:51
18.64
96
11:51:47
18.65
110
11:51:07
18.64
1
11:51:04
18.63
85
11:51:04
18.63
163
11:50:57
18.64
2
11:50:06
18.65
1
11:48:55
18.65
7
11:48:55
18.66
27
11:48:53
18.65
128
11:48:51
18.66
26
11:48:51
18.65
1
11:48:51
18.64
116
11:48:51
18.64
3
11:48:51
18.64
79
11:48:51
18.63
2
11:48:51
18.63
179
11:48:51
18.65
71
11:48:50
18.66
1
11:48:47
18.65
274
11:48:47
18.65
5
11:48:47
18.65
2
11:48:47
18.65
1
11:48:21
18.66
21
11:48:19
18.66
190
11:48:19
18.66
97
11:48:19
18.66
118
11:47:50
18.66
3
11:47:50
18.66
97
11:45:33
18.66
116
11:45:33
18.66
250
11:45:32
18.66
108
11:45:32
18.66
10
11:45:22
18.66
50
11:45:19
18.65
1
11:45:19
18.65
26
11:44:55
18.66
10
11:44:41
18.66
2
11:44:07
18.66
60
11:44:07
18.66
100
11:44:07
18.66
68
11:44:06
18.66
2
11:44:03
18.65
98
11:44:03
18.65
283
11:44:03
18.65
2
11:44:03
18.65
317
11:44:03
18.65
143
11:44:03
18.65
1
11:44:03
18.65
1
11:43:07
18.66
1
11:42:49
18.66
2
11:42:13
18.66
127
11:41:42
18.65
39
11:41:10
18.65
79
11:41:10
18.65
121
11:40:49
18.66
16
11:40:49
18.66
30
11:40:49
18.66
58
11:40:32
18.66
98
11:40:29
18.66
100
11:40:19
18.66
57
11:40:19
18.66
43
11:40:17
18.66
2
11:39:52
18.66
2
11:39:33
18.65
386
11:39:33
18.65
74
11:39:11
18.66
2
11:39:06
18.65
150
11:38:56
18.66
5
11:38:53
18.66
39
11:38:53
18.66
59
11:38:39
18.66
6
11:38:39
18.66
5
11:38:21
18.7
64
11:38:21
18.7
167
11:38:21
18.7
5
11:38:21
18.69
94
11:38:21
18.69
151
11:38:21
18.68
187
11:38:21
18.66
32
11:37:18
18.71
58
11:37:18
18.71
74
11:37:18
18.71
186
11:37:18
18.71
175
11:37:18
18.71
31
11:37:18
18.71
67
11:37:18
18.71
1
11:37:18
18.71
97
11:37:18
18.71
167
11:37:18
18.71
2
11:37:18
18.7
43
11:37:18
18.7
28
11:37:18
18.7
38
11:37:18
18.7
6
11:37:18
18.7
24
11:36:03
18.72
100
11:35:44
18.71
10
11:35:33
18.72
98
11:33:20
18.72
67
11:33:20
18.72
220
11:33:18
18.74
400
11:33:18
18.72
257
11:33:18
18.72
55
11:33:18
18.72
75
11:33:18
18.72
98
11:33:18
18.72
267
11:33:18
18.72
309
11:32:52
18.74
71
11:32:15
18.73
190
11:32:15
18.73
50
11:32:15
18.73
129
11:32:15
18.73
129
11:32:15
18.73
2
11:32:15
18.73
127
11:32:11
18.72
7
11:32:11
18.72
43
11:28:31
18.72
220
11:28:04
18.72
2
11:28:04
18.72
1
11:28:04
18.72
97
11:27:10
18.73
10
11:26:43
18.72
135
11:26:43
18.72
2
11:26:42
18.72
1
11:24:37
18.71
20
11:22:47
18.71
40
11:22:14
18.71
30
11:22:14
18.71
170
11:18:30
18.72
150
11:18:27
18.7
750
11:18:27
18.7
432
11:18:27
18.7
1
11:18:20
18.72
1
11:18:20
18.72
72
11:18:20
18.71
245
11:18:20
18.7
233
11:18:20
18.69
140
11:18:20
18.7
267
11:18:20
18.69
1
11:18:05
18.72
217
11:18:05
18.72
2
11:18:05
18.73
79
11:18:04
18.75
139
11:18:04
18.75
285
11:18:04
18.74
526
11:18:04
18.74
268
11:17:51
18.75
250
11:17:30
18.76
15
11:17:11
18.76
240
11:17:11
18.76
135
11:17:11
18.76
292
11:17:11
18.76
61
11:15:08
18.76
239
11:15:08
18.76
11
11:14:40
18.78
100
11:14:25
18.77
100
11:13:06
18.79
110
11:13:06
18.79
132
11:13:06
18.8
75
11:13:06
18.8
1
11:13:06
18.8
50
11:13:06
18.8
201
11:13:04
18.77
110
11:13:04
18.77
264
11:13:04
18.77
288
11:13:04
18.77
57
11:13:04
18.77
135
11:13:04
18.77
284
11:13:04
18.76
205
11:13:04
18.76
71
11:13:04
18.76
75
11:13:04
18.76
11
11:12:50
18.8
10
11:11:55
18.8
15
11:09:03
18.8
180
11:09:02
18.8
80
11:08:59
18.78
150
11:08:59
18.78
1
11:08:59
18.78
134
11:08:52
18.76
27
11:08:52
18.76
1000
11:08:52
18.76
795
11:08:52
18.76
135
11:08:52
18.76
131
11:07:58
18.76
200
11:07:57
18.76
200
11:03:59
18.78
117
11:03:59
18.78
135
11:03:48
18.78
405
11:03:48
18.78
165
11:03:34
18.79
172
11:03:34
18.79
135
11:03:34
18.79
279
11:01:51
18.79
41
11:01:47
18.81
78
11:01:46
18.8
20
11:01:46
18.8
183
11:01:46
18.8
100
11:01:46
18.79
27
11:01:12
18.8
119
11:01:12
18.8
21
11:01:12
18.8
29
11:01:12
18.8
1
11:01:12
18.8
100
11:01:12
18.8
101
11:01:11
18.79
180
11:01:11
18.79
70
10:59:59
18.8
73
10:59:59
18.8
100
10:59:59
18.8
100
10:59:59
18.8
28
10:59:09
18.79
100
10:59:09
18.79
118
10:59:09
18.8
82
10:59:04
18.78
50
10:59:04
18.78
135
10:58:07
18.8
50
10:58:07
18.8
55
10:58:07
18.8
95
10:55:14
18.76
1
10:55:14
18.76
93
10:55:14
18.76
12
10:55:13
18.76
152
10:55:13
18.76
88
10:55:13
18.76
62
10:55:13
18.76
80
10:55:13
18.76
17
10:55:13
18.76
89
10:55:13
18.76
100
10:55:13
18.76
75
10:55:13
18.76
52
10:55:09
18.75
50
10:55:09
18.75
40
10:55:09
18.75
189
10:55:09
18.75
311
10:55:09
18.75
147
10:55:09
18.75
1
10:54:09
18.74
507
10:54:09
18.74
100
10:54:09
18.74
100
10:54:08
18.74
1
10:53:35
18.72
100
10:52:02
18.72
100
10:51:46
18.74
42
10:51:37
18.7
680
10:51:37
18.7
250
10:51:36
18.69
57
10:51:36
18.69
1
10:48:49
18.69
207
10:48:49
18.69
43
10:48:07
18.65
189
10:48:07
18.65
172
10:48:07
18.65
183
10:48:07
18.65
144
10:48:07
18.65
1
10:48:07
18.65
1
10:48:07
18.65
134
10:48:07
18.65
1
10:48:06
18.68
294
10:48:06
18.67
200
10:48:06
18.67
98
10:48:06
18.65
289
10:48:06
18.65
135
10:48:06
18.65
294
10:47:58
18.69
157
10:47:58
18.69
43
10:46:52
18.69
264
10:46:51
18.66
90
10:46:51
18.66
231
10:46:51
18.66
100
10:46:51
18.69
1579
10:45:29
18.65
125
10:45:29
18.65
1
10:45:16
18.64
200
10:44:23
18.64
61
10:44:23
18.64
39
10:44:20
18.64
100
10:44:15
18.64
130
10:42:59
18.64
93
10:40:05
18.64
50
10:39:35
18.68
10
10:38:13
18.63
20
10:38:13
18.63
80
10:37:37
18.6
20
10:34:59
18.6
250
10:34:59
18.6
641
10:34:59
18.6
131
10:34:59
18.6
136
10:32:16
18.6
109
10:30:01
18.69
3
10:30:01
18.69
7
10:30:00
18.69
5
10:30:00
18.69
1
10:30:00
18.55
2
10:30:00
18.69
1
10:29:55
18.55
5
10:29:55
18.55
7
10:29:55
18.55
1
10:29:55
18.55
57
10:29:55
18.55
25
10:29:55
18.55
105
10:29:55
18.55
11
10:29:55
18.55
81
10:29:55
18.55
308
10:29:55
18.55
57
10:29:55
18.55
100
10:29:55
18.55
35
10:29:55
18.55
20
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
28/03/2025
18.77
18.55
18.81
18.55
287543
5387133.98
27/03/2025
18.76
18.5
18.76
18.3
352796
6560695.37
26/03/2025
18.5
18.6
18.8
18.33
886509
16479985.93
24/03/2025
18.4
18.16
18.48
18.03
439093
8064206.96
21/03/2025
18.24
17.6
18.24
17.6
1370758
24781765.72
20/03/2025
17.6
17.29
17.6
17.22
500562
8732883.14
19/03/2025
17.14
17.51
17.55
17.14
439884
7615974.88
18/03/2025
17.5
17.47
17.54
17.39
391775
6850755.27
17/03/2025
17.47
17.36
17.55
17.34
105011
1834536.7
14/03/2025
17.5
17.32
17.5
17.19
290543
5044604.68
13/03/2025
17.32
17.21
17.4
17.03
322795
5576933.87
12/03/2025
17.31
16.9
17.31
16.9
205996
3543345.85
11/03/2025
16.9
16.99
17.1
16.86
149345
2532831.71
10/03/2025
17.07
17.09
17.09
16.8
255499
4332743.88
07/03/2025
17.09
17.08
17.14
16.91
127212
2166222.02
06/03/2025
17.03
17.03
17.16
16.9
127769
2172257.82
05/03/2025
17.03
17.08
17.22
16.93
322660
5521952.88
04/03/2025
17.1
17.1
17.19
16.73
309391
5266388.03
28/02/2025
17.1
17.08
17.1
16.92
679012
11598988.02
27/02/2025
17.08
16.91
17.08
16.82
309858
5266931.1
26/02/2025
17
16.62
17
16.62
266526
4499399.08
25/02/2025
16.62
16.87
17.07
16.62
393263
6599284.04
24/02/2025
16.87
17.22
17.22
16.84
543747
9214283.06
21/02/2025
17.14
17.3
17.35
17.07
255906
4406151.26
20/02/2025
17.39
17.04
17.39
16.87
352784
6079148.57
19/02/2025
16.95
17.06
17.06
16.94
176305
2994182.91
18/02/2025
17.02
17
17.08
16.85
208053
3533919.63
17/02/2025
17.02
16.85
17.09
16.79
170008
2885573.83
14/02/2025
16.85
17
17
16.85
306014
5172472.48
13/02/2025
17.05
16.92
17.05
16.85
545320
9245178.11
12/02/2025
16.93
16.8
16.93
16.75
389763
6570279.76
11/02/2025
16.77
16.77
16.81
16.65
356743
5973484.66
10/02/2025
16.77
16.88
16.88
16.67
240252
4029970.07
07/02/2025
16.88
16.79
16.88
16.51
203397
3414386.61
06/02/2025
16.79
16.52
16.79
16.44
321043
5341888.59
