ΤΡΑΠΕΖΑ OPTIMA BANK Α.Ε.
14.02
-8.6% (-1.32)
Κλάδος : Τράπεζες
Σύμβολο : OPTIMA / OPTIMA
Τελευταία Ενημέρωση 04/04/2025 05:10:05
Συν.Όγκος
145,231
145,231
Τζίρος
2,090,176
2,090,176
Πράξεις
1,082
1,082
Υψηλό ημέρας
15.34
15.34
Χαμηλό ημέρας
13.86
13.86
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
15.2
15.2
Προηγ. κλείσιμο
15.34
15.34
Εντολές Αγοράς
14.02 x 87
14.02 x 87
Εντολές Πώλησης
0 x 0
0 x 0
Υψηλό Εβδομάδας
15.98
15.98
Χαμηλό Εβδομάδας
13.86
13.86
Υψηλό Μήνα
16.12
16.12
Χαμηλό Μήνα
13.86
13.86
Υψηλό Έτους
16.12
16.12
Χαμηλό Έτους
8.47
8.47
Πράξεις
Ώρα
Τιμή
Όγκος
17:10:05
14.02
93
17:10:05
14.02
13
17:10:05
14.02
15
17:10:05
14.02
368
17:10:05
14.02
194
17:10:05
14.02
391
17:10:05
14.02
248
17:10:05
14.02
33
17:10:05
14.02
32
17:10:05
14.02
33
17:10:05
14.02
32
17:10:05
14.02
57
17:10:05
14.02
77
17:10:05
14.02
535
17:10:05
14.02
60
17:10:05
14.02
30
17:10:05
14.02
564
17:10:05
14.02
48
17:10:05
14.02
83
17:10:05
14.02
4
17:10:05
14.02
15
17:10:05
14.02
15
17:10:05
14.02
21
17:10:05
14.02
450
17:10:05
14.02
50
17:10:05
14.02
15
17:10:05
14.02
34
17:10:05
14.02
400
17:10:05
14.02
174
17:10:05
14.02
7
17:10:05
14.02
128
17:10:05
14.02
100
17:10:05
14.02
275
17:10:05
14.02
14
17:10:05
14.02
100
17:10:05
14.02
249
17:10:05
14.02
475
17:10:05
14.02
39
17:10:05
14.02
39
17:10:05
14.02
1073
17:10:05
14.02
355
17:10:05
14.02
377
17:10:05
14.02
243
17:10:05
14.02
362
17:10:05
14.02
241
17:10:05
14.02
10
17:10:05
14.02
1000
17:10:05
14.02
368
17:10:05
14.02
232
17:10:05
14.02
20
17:10:05
14.02
14
17:10:05
14.02
200
17:10:05
14.02
155
16:59:45
14.2
15
16:59:45
14.2
163
16:59:44
14.16
97
16:59:30
14.22
119
16:59:08
14.12
250
16:59:08
14.12
16
16:58:10
14.18
1
16:58:10
14.18
28
16:57:02
14.1
30
16:57:02
14.1
220
16:56:23
14.18
20
16:56:22
14.3
1000
16:56:22
14.3
144
16:56:22
14.22
150
16:56:22
14.22
150
16:56:22
14.2
500
16:56:22
14.2
600
16:55:27
14.42
96
16:55:27
14.38
164
16:53:53
14.5
39
16:52:53
14.48
30
16:52:39
14.48
170
16:52:30
14.42
64
16:52:30
14.42
10
16:52:30
14.42
250
16:52:30
14.42
109
16:52:30
14.4
1000
16:52:30
14.38
291
16:52:30
14.32
276
16:51:47
14.5
294
16:51:47
14.5
1000
16:51:40
14.44
1
16:51:40
14.44
250
16:50:14
14.34
65
16:50:13
14.3
204
16:50:13
14.3
100
16:48:40
14.28
148
16:48:27
14.28
129
16:48:27
14.28
121
16:45:33
14.28
19
16:45:33
14.28
1
16:45:33
14.28
109
16:44:25
14.28
25
16:44:25
14.28
75
16:41:59
14.16
497
16:41:59
14.16
2
16:41:59
14.16
3
16:41:59
14.16
1
16:41:54
14.16
145
16:38:46
14.12
60
16:38:46
14.12
40
16:38:18
14.12
4
16:35:19
14.16
64
16:35:18
14.16
24
16:35:18
14.16
507
16:35:18
14.16
130
16:35:18
14.16
131
16:33:24
14.16
20
16:33:20
14.16
20
16:30:30
14.28
5
16:24:16
14.12
265
16:24:16
14.14
310
16:24:16
14.18
395
16:22:56
14.1
65
16:22:56
14.1
120
16:22:56
14.1
64
16:21:14
14.1
65
16:21:14
14.1
24
16:20:20
14.1
193
16:20:20
14.1
1
16:20:20
14.1
1
16:20:20
14.1
53
16:20:20
14.12
17
16:20:20
14.12
348
16:20:18
14.08
2000
16:20:18
14.08
1500
16:20:18
14.08
400
16:18:12
14.12
128
16:17:32
14.1
33
16:17:32
14.1
65
16:17:32
14.1
61
16:17:32
14.1
2
16:17:04
14.1
100
16:16:01
14.12
45
16:15:18
14.12
65
16:15:18
14.12
81
16:15:06
14.12
297
16:15:06
14.12
3
16:15:06
14.12
1
16:14:27
14.12
58
16:14:12
14.1
100
16:13:56
14.12
10
16:12:45
14.12
40
16:12:18
14.14
64
16:11:53
14.16
233
16:11:26
14.16
1
16:11:26
14.16
64
16:11:25
14.16
192
16:11:25
14.16
40
16:11:25
14.16
1
16:11:25
14.16
123
16:11:25
14.16
1
16:08:57
14.18
64
16:08:56
14.16
233
16:08:56
14.1
67
16:08:55
14.18
64
16:08:33
14.2
50
16:08:31
14.18
58
16:08:07
14.16
327
16:08:07
14.16
3
16:08:07
14.16
1
16:08:06
14.16
19
16:08:06
14.16
128
16:08:06
14.16
64
16:07:56
14.18
58
16:07:55
14.18
34
16:07:55
14.18
132
16:07:55
14.18
68
16:07:55
14.18
91
16:07:55
14.18
175
16:07:55
14.18
17
16:07:55
14.18
125
16:07:55
14.18
30
16:06:26
14.18
30
16:05:46
14.2
30
16:04:57
14.2
100
16:03:51
14.2
65
15:58:28
14.18
30
15:57:48
14.1
4
15:57:23
14.1
65
15:57:23
14.08
935
15:54:17
14.14
1
15:54:17
14.14
1
15:53:11
14.14
50
15:52:34
14.06
4
15:52:34
14.06
64
15:52:24
14.08
58
15:49:35
14.08
7
15:49:30
14.1
483
15:49:30
14.1
346
15:49:30
14.1
2
15:49:30
14.1
14
15:49:29
14.1
110
15:49:27
14.06
130
15:49:27
14.06
116
15:43:07
14
65
15:43:07
14
183
15:43:07
14
128
15:40:29
14.04
65
15:40:29
14.02
175
15:40:29
14
16
15:40:29
14
100
15:40:29
14
116
15:40:29
14
30
15:40:29
13.98
208
15:40:02
14.08
192
15:40:02
14.08
130
15:40:02
14.08
65
15:40:00
14.1
65
15:40:00
14.1
84
15:38:53
14.14
99
15:38:53
14.14
1
15:38:53
14.14
64
15:38:53
14.14
34
15:38:24
14.14
51
15:38:24
14.14
62
15:38:24
14.14
1
15:38:22
14.14
4
15:38:22
14.14
1
15:38:22
14.14
2
15:38:11
14.18
634
15:38:11
14.18
124
15:38:10
14.18
19
15:38:10
14.18
21
15:38:09
14.18
5
15:38:09
14.18
5
15:38:09
14.18
22
15:38:09
14.18
16
15:38:09
14.18
11
15:38:08
14.18
7
15:38:08
14.18
2
15:38:08
14.18
1
15:38:08
14.18
10
15:38:08
14.18
18
15:38:08
14.18
5
15:38:07
14.18
14
15:38:07
14.18
5
15:38:07
14.18
1
15:38:07
14.18
18
15:38:06
14.18
5
15:38:06
14.18
24
15:38:06
14.18
21
15:38:06
14.18
22
15:38:05
14.18
11
15:38:05
14.18
7
15:38:05
14.18
8
15:38:05
14.18
6
15:38:04
14.18
24
15:38:04
14.18
11
15:37:41
14.18
126
15:37:41
14.18
67
15:37:41
14.18
47
15:36:53
14.28
9
15:36:46
14.28
100
15:34:50
14.28
50
15:31:05
14.22
30
15:31:04
14.2
1000
15:30:31
14.16
65
15:30:31
14.16
65
15:30:31
14.18
1
15:30:10
14.1
1
15:30:10
14.16
499
15:29:12
14.1
193
15:29:12
14.1
7
15:29:12
14.1
92
15:28:48
14.06
96
15:28:48
14.06
1
15:28:48
14.06
46
15:28:48
14.06
1
15:28:48
14.06
1
15:28:48
14.08
30
15:25:25
14.04
50
15:25:25
14.04
66
15:25:25
14.04
77
15:22:17
14.04
24
15:21:41
14.06
116
15:21:41
14.06
75
15:21:41
14.06
1
15:21:41
14.08
1
15:20:43
14.06
192
15:20:39
14.1
71
15:20:39
14.08
33
15:20:39
14.08
30
15:20:39
14.08
57
15:19:25
14.08
96
15:15:06
14.14
152
15:15:06
14.14
123
15:15:06
14.14
192
15:15:06
14.14
192
15:11:24
14.1
190
15:11:24
14.1
3
15:11:16
14.12
48
15:11:09
14.12
69
15:09:46
14.14
116
15:08:02
14.04
85
15:07:02
14.04
1
15:07:01
14.04
95
15:04:55
14.08
1
15:04:55
14.08
71
15:04:54
14.08
40
15:04:54
14.08
93
15:04:54
14.08
9
15:04:54
14.08
107
15:04:54
14.08
49
15:04:54
14.08
78
15:04:10
14.1
116
15:02:54
14.08
103
15:02:54
14.04
116
15:02:54
14.02
240
15:02:54
14
441
15:02:35
14.1
58
15:01:54
14.08
175
15:01:54
14.08
17
15:01:13
14.06
97
15:01:13
14.06
71
15:01:13
14.06
24
15:00:28
14.08
169
15:00:28
14.08
23
15:00:28
14.08
1
14:59:58
14.1
58
14:58:42
14.08
193
14:57:48
14.06
36
14:57:48
14.06
24
14:57:01
14.06
964
14:56:23
14.04
1
14:56:22
14.04
95
14:55:03
14
20
14:54:01
14.06
200
14:49:25
14.02
100
14:49:25
14.02
108
14:49:25
14
274
14:46:54
14
249
14:46:50
14.02
90
14:45:20
14.06
100
14:45:20
14.06
76
14:45:20
14.06
67
14:44:11
14.08
95
14:43:43
14.1
500
14:43:43
14.1
582
14:43:43
14.1
159
14:43:43
14.12
59
14:43:41
14.06
20
14:43:30
14.08
47
14:43:28
14.08
97
14:43:28
14.08
129
14:43:28
14.08
96
14:43:12
14.1
150
14:42:36
14.06
129
14:42:36
14.06
240
14:42:07
14.06
213
14:42:07
14.06
241
14:42:07
14.06
241
14:42:07
14.06
241
14:42:07
14.06
64
14:41:26
14.02
68
14:41:23
14
58
14:41:23
14
21
14:39:21
14
243
14:39:21
14
57
14:37:50
14
7
14:37:13
14.02
66
14:37:13
14.02
1
14:37:11
14.02
30
14:37:10
14
9
14:37:10
14
241
14:37:09
13.98
4
14:36:55
13.98
7
14:35:01
14
1
14:34:57
14
19
14:34:54
13.94
50
14:33:05
13.96
83
14:33:05
13.94
2
14:33:05
13.94
86
14:33:05
13.94
206
14:33:05
13.94
121
14:33:05
13.94
1
14:33:05
13.94
1
14:32:18
13.96
83
14:32:18
13.94
17
14:32:09
13.94
241
14:32:09
13.94
240
14:31:50
13.9
907
14:31:50
13.9
27
14:30:22
13.92
83
14:30:22
13.94
10
14:30:08
13.92
30
14:30:08
13.9
93
14:29:46
13.94
20
14:29:34
13.94
200
14:28:28
14
30
14:28:28
14
19
14:28:28
14
8
14:28:28
14
1
14:27:32
13.94
90
14:27:31
13.94
150
14:27:20
13.92
200
14:27:20
13.92
153
14:27:11
13.92
128
14:26:39
13.92
10
14:26:39
13.92
70
14:26:39
13.92
20
14:26:39
13.92
200
14:25:58
13.94
70
14:25:49
13.98
450
14:25:27
14
53
14:25:19
14
141
14:25:19
14
52
14:22:35
14
1
14:22:34
14
200
14:22:34
14
183
14:22:34
14
1
14:21:58
14
97
14:21:16
14
31
14:21:15
14.02
69
14:21:15
14
337
14:21:15
14
29
14:21:15
14
130
14:21:15
14
304
14:21:15
14
4
14:20:49
14.06
172
14:20:49
14.06
28
14:16:06
14
86
14:16:06
14
86
14:16:06
14
21
14:15:59
14
168
14:15:59
14
20
14:15:59
13.98
750
14:15:59
14
21
14:15:59
14
12
14:15:59
14
1
14:15:59
14
4
14:15:59
14
3
14:15:59
14
22
14:15:59
14
16
14:15:59
14
18
14:15:59
14
11
14:14:53
14.04
7
14:14:03
14
1
14:14:02
14
1
14:14:02
14
238
14:14:02
14
2
14:14:02
14
1
14:14:02
14
36
14:13:21
14
1267
14:13:21
14
230
14:13:21
14
2
14:13:20
14
500
14:12:00
14.08
23
14:11:32
14.08
20
14:11:17
14.08
71
14:09:56
14.2
1
14:09:56
14.2
72
14:09:56
14.2
72
14:09:56
14.2
1
14:09:55
14.2
191
14:09:55
14.2
59
14:09:55
14.2
135
14:09:55
14.2
113
14:09:55
14.2
1
14:09:18
14.22
1
14:09:17
14.22
34
14:09:15
14.22
1
14:09:15
14.22
72
14:09:14
14.22
1
14:09:14
14.22
1
14:09:14
14.22
72
14:09:13
14.24
87
14:09:13
14.24
66
14:09:13
14.22
125
14:09:13
14.24
73
14:08:10
14.3
5
14:08:10
14.3
5
14:08:00
14.3
15
14:06:10
14.3
100
14:06:03
14.28
9
14:06:02
14.28
1
14:05:46
14.22
83
14:05:46
14.22
66
14:05:44
14.26
1
14:05:34
14.2
150
14:05:22
14.16
1
14:05:21
14.16
29
14:05:16
14.14
141
14:05:16
14.16
65
14:05:15
14
1
14:05:14
14
707
14:05:14
14
293
14:05:14
14
207
14:05:14
14
300
14:05:14
14
233
14:05:14
14
7
14:04:12
13.98
60
14:04:12
13.98
650
14:04:12
13.98
241
14:04:12
13.98
48
14:03:31
13.98
135
14:03:23
13.98
138
14:03:23
13.98
55
14:00:51
13.98
16
14:00:20
13.96
254
14:00:20
13.96
2
14:00:20
13.96
1
14:00:10
13.96
150
13:59:46
13.96
2
13:58:10
13.94
91
13:58:10
13.92
9
13:58:10
13.92
210
13:57:37
13.92
348
13:57:37
13.92
122
13:57:37
13.94
1
13:56:37
13.92
81
13:56:37
13.92
1
13:55:23
13.92
40
13:55:15
13.92
28
13:55:15
13.92
91
13:54:43
13.92
2
13:54:25
13.94
91
13:53:40
13.98
60
13:53:06
13.96
100
13:53:06
13.96
83
13:53:06
13.9
50
13:53:06
13.9
815
13:52:18
13.98
36
13:52:16
13.98
47
13:52:05
13.98
124
13:52:04
14
1388
13:52:04
14
100
13:52:04
14
100
13:52:04
14
129
13:51:46
14
250
13:51:17
14.02
66
13:51:16
14.02
50
13:50:41
14.04
200
13:50:24
14.02
6
13:50:24
14.02
5
13:50:16
14.02
1
13:50:15
14.02
5
13:50:15
14.02
3
13:49:25
14
80
13:47:39
14.06
22
13:47:25
14.06
1
13:47:19
14.08
3
13:47:19
14.06
47
13:47:15
14.12
16
13:46:46
14.1
96
13:46:46
14.1
104
13:46:43
14.1
5
13:46:43
14.1
241
13:46:00
14.08
128
13:46:00
14.08
10
13:46:00
14.08
5
13:46:00
14.06
1000
13:46:00
14
1281
13:44:17
14.14
88
13:44:16
14.14
9
13:44:16
14.14
1
13:44:16
14.14
88
13:44:06
14.08
2
13:43:37
14.12
1
13:43:28
14.16
20
13:43:17
14.16
179
13:43:17
14.16
156
13:43:00
14.16
15
13:42:05
14.18
14
13:41:58
14.18
240
13:40:47
14.2
28
13:40:47
14.2
22
13:40:45
14.2
22
13:40:14
14
1
13:40:07
14
1
13:40:01
13.96
297
13:40:01
13.96
203
13:40:01
13.96
37
13:40:01
13.96
1
13:40:01
13.98
35
13:40:01
14
9
13:39:51
13.94
320
13:39:51
13.94
180
13:39:51
13.94
59
13:39:51
13.94
1
13:39:47
13.94
500
13:39:19
13.9
500
13:39:19
13.9
1
13:38:25
13.9
440
13:38:09
13.92
11
13:38:09
13.94
60
13:38:09
13.92
58
13:38:09
13.92
29
13:38:09
13.92
1
13:38:09
13.92
78
13:38:08
13.92
21
13:38:08
13.92
19
13:38:08
13.92
9
13:38:08
13.92
4
13:38:08
13.92
12
13:38:08
13.92
22
13:38:05
13.92
19
13:38:02
13.92
4
13:37:49
13.94
220
13:37:41
13.9
53
13:37:41
13.92
55
13:37:40
13.88
52
13:37:40
13.88
128
13:37:39
13.86
148
13:37:39
13.86
452
13:37:39
13.86
216
13:37:39
13.86
52
13:37:39
13.86
167
13:37:39
13.86
65
13:37:39
13.86
126
13:37:39
13.86
115
13:37:14
13.86
140
13:37:11
13.86
12
13:36:51
13.86
200
13:35:39
13.92
68
13:35:39
13.9
100
13:35:39
13.9
100
13:35:39
13.86
76
13:34:58
13.96
19
13:34:53
13.96
77
13:34:53
13.96
19
13:34:53
13.96
88
13:33:53
14
19
13:31:30
13.98
193
13:30:55
14
139
13:30:55
14
111
13:30:50
14
250
13:30:49
13.98
187
13:30:17
14
200
13:30:04
13.98
240
13:29:27
13.98
187
13:29:27
13.98
74
13:29:13
14
534
13:29:13
14
55
13:29:13
14
411
13:28:47
14
5
13:28:25
14
10
13:28:03
13.98
91
13:27:48
14
96
13:27:03
14
700
13:25:52
13.96
77
13:25:52
13.96
227
13:25:32
13.96
749
13:25:31
13.96
193
13:25:31
13.96
77
13:25:31
13.96
77
13:25:10
13.98
68
13:24:46
13.98
1000
13:24:46
14
655
13:24:44
13.96
151
13:24:43
13.96
67
13:24:33
14.02
68
13:24:33
14
1
13:24:33
14
150
13:24:33
14
150
13:24:33
14
131
13:24:31
14.04
68
13:24:31
14.06
56
13:24:30
14.06
88
13:24:30
14.06
70
13:24:30
14.06
70
13:24:30
14.06
272
13:24:30
14.04
30
13:24:30
14.04
184
13:24:30
14.04
88
13:23:16
14.12
100
13:23:16
14.12
133
13:23:16
14.12
150
13:23:16
14.12
117
13:22:27
14.12
54
13:22:25
14.1
60
13:22:24
14.08
60
13:22:21
14.06
47
13:22:21
14.06
1
13:22:21
14.06
46
13:22:21
14.08
54
13:21:57
14.1
1
13:21:57
14.1
80
13:21:57
14.12
268
13:21:56
14.12
500
13:21:46
14.1
5
13:21:46
14.1
33
13:21:45
14.14
132
13:21:45
14.12
100
13:21:45
14.1
5
13:21:45
14.1
1
13:21:38
14.26
1
13:21:38
14.2
150
13:21:38
14.2
10
13:21:38
14.14
359
13:21:38
14.16
1
13:21:38
14.16
79
13:21:38
14.16
1
13:21:38
14.16
78
13:21:38
14.18
22
13:19:50
14.28
132
13:19:16
14.28
58
13:17:25
14.28
74
13:17:25
14.26
9
13:17:24
14.34
184
13:17:24
14.3
50
13:17:24
14.3
99
13:17:24
14.3
79
13:17:24
14.3
99
13:17:22
14.34
184
13:17:21
14.32
76
13:17:21
14.36
23
13:17:20
14.34
99
13:17:20
14.34
94
13:17:20
14.34
132
13:17:20
14.32
500
13:17:20
14.32
99
13:17:19
14.38
92
13:17:19
14.36
65
13:17:19
14.36
122
13:17:19
14.32
721
13:16:57
14.44
50
13:16:57
14.44
90
13:16:21
14.5
30
13:14:36
14.54
126
13:14:36
14.5
94
13:14:36
14.5
10
13:14:36
14.5
770
13:14:20
14.54
30
13:13:48
14.58
96
13:13:48
14.58
100
13:13:29
14.54
204
13:13:29
14.54
3
13:13:19
14.52
65
13:13:08
14.52
116
13:12:48
14.52
59
13:12:33
14.56
193
13:12:33
14.54
100
13:12:30
14.52
182
13:12:30
14.54
53
13:12:21
14.5
100
13:12:18
14.5
125
13:11:28
14.48
5
13:11:28
14.48
5
13:11:26
14.48
3
13:11:26
14.48
7
13:11:26
14.48
10
13:11:25
14.48
11
13:11:25
14.48
6
13:11:25
14.48
12
13:11:25
14.48
10
13:11:24
14.48
200
13:11:24
14.48
20
13:11:24
14.48
4
13:10:03
14.52
58
13:09:44
14.5
162
13:08:33
14.5
200
13:08:06
14.58
70
13:08:06
14.58
29
13:08:06
14.58
1
13:08:02
14.5
4
13:08:02
14.5
52
13:08:01
14.48
52
13:07:57
14.44
9
13:07:47
14.48
662
13:07:46
14.5
1
13:07:46
14.5
66
13:07:15
14.54
11
13:07:14
14.56
1
13:07:14
14.56
132
13:07:14
14.54
15
13:07:14
14.54
212
13:07:14
14.54
6
13:02:48
14.56
4
13:02:43
14.56
2
13:02:40
14.56
2
13:02:39
14.56
5
13:02:37
14.56
6
13:00:14
14.6
92
13:00:05
14.62
1
13:00:05
14.6
8
12:59:40
14.64
30
12:59:40
14.62
1
12:58:45
14.66
200
12:57:28
14.66
666
12:57:28
14.66
62
12:57:28
14.66
59
12:57:28
14.66
13
12:56:04
14.64
350
12:54:08
14.64
29
12:53:09
14.7
29
12:53:09
14.7
10
12:53:09
14.66
20
12:53:09
14.66
250
12:53:09
14.64
191
12:52:32
14.72
7
12:52:32
14.72
73
12:52:32
14.7
420
12:47:12
14.7
10
12:47:12
14.7
76
12:47:12
14.7
51
12:45:31
14.7
12
12:44:30
14.72
282
12:43:45
14.72
20
12:43:45
14.72
39
12:43:44
14.76
1
12:43:43
14.8
1915
12:43:43
14.8
1000
12:43:43
14.8
122
12:43:43
14.8
128
12:43:43
14.8
5
12:42:51
14.82
73
12:42:25
14.84
96
12:38:27
14.82
485
12:38:27
14.82
15
12:38:27
14.82
50
12:38:27
14.8
100
12:38:27
14.8
85
12:38:01
14.86
485
12:34:52
14.86
15
12:32:53
14.88
83
12:32:53
14.88
1
12:32:51
14.88
1000
12:32:48
14.92
191
12:32:48
14.92
2
12:32:02
14.9
20
12:32:02
14.9
269
12:31:34
14.9
9
12:31:08
14.92
10
12:31:08
14.9
1145
12:31:08
14.9
1500
12:31:08
14.9
45
12:31:08
14.9
79
12:30:27
14.92
258
12:30:26
14.92
243
12:30:26
14.92
17
12:29:51
14.92
200
12:29:39
14.92
57
12:29:21
14.9
41
12:29:11
14.92
104
12:26:48
14.96
1
12:26:48
14.96
239
12:26:48
14.96
2
12:26:48
14.96
1
12:26:47
14.96
7
12:26:46
14.96
1000
12:26:46
14.96
128
12:26:46
14.96
76
12:26:46
14.96
136
12:24:01
15
1000
12:24:00
14.98
250
12:23:05
14.96
104
12:23:05
14.92
396
12:22:37
14.98
193
12:22:36
14.96
1
12:22:36
14.96
19
12:22:35
14.96
47
12:20:21
14.92
94
12:20:21
14.92
212
12:17:07
14.98
57
12:16:57
14.96
1
12:16:47
14.96
2
12:16:42
14.96
3
12:16:40
14.96
4
12:14:49
14.94
214
12:14:49
14.92
250
12:14:49
14.92
156
12:13:27
15
15
12:13:27
15
1
12:13:25
15.02
12
12:13:25
15.02
113
12:13:25
15.02
142
12:13:25
15.02
127
12:13:25
15.02
144
12:13:25
15.02
139
12:13:25
15.02
70
12:11:00
15.02
68
12:09:52
15
2
12:09:52
15
142
12:09:52
15
128
12:09:15
14.98
500
12:09:15
14.98
10
12:08:38
15
901
12:08:38
15
250
12:08:38
15
39
12:08:35
14.98
1
12:08:35
15
99
12:08:32
14.98
140
12:08:32
14.98
5
12:07:39
14.98
60
12:07:29
14.9
1000
12:07:29
14.9
257
12:07:29
14.9
57
12:04:25
14.86
57
12:04:25
14.86
20
12:04:25
14.86
149
12:03:42
14.92
1
12:01:20
14.86
67
11:57:43
14.94
20
11:56:50
14.88
138
11:56:50
14.88
100
11:56:50
14.88
10
11:56:50
14.88
241
11:56:50
14.86
211
11:52:36
14.88
1
11:50:13
14.88
60
11:50:13
14.88
90
11:50:13
14.88
123
11:50:13
14.88
33
11:48:49
14.88
3
11:48:49
14.88
161
11:48:49
14.88
40
11:48:38
14.98
10
11:43:10
14.98
100
11:41:33
14.9
152
11:41:33
14.9
108
11:41:32
14.9
234
11:40:29
14.92
47
11:40:29
14.9
600
11:40:29
14.9
3
11:39:48
14.94
89
11:39:48
14.92
170
11:39:48
14.92
124
11:39:48
14.92
17
11:39:34
14.98
150
11:34:48
14.92
330
11:33:30
15
170
11:33:17
15
1
11:33:17
15
1
11:33:16
15
1
11:32:35
14.98
1000
11:32:29
14.96
162
11:32:28
14.96
192
11:32:28
14.96
129
11:32:28
14.96
79
11:30:34
14.98
4
11:29:20
15
120
11:29:19
15
150
11:28:46
15
250
11:28:29
15.04
1
11:28:29
15.02
114
11:28:29
15.02
1
11:28:29
15.02
1
11:28:28
15.04
169
11:28:28
15.04
31
11:28:28
15.04
189
11:28:28
15.04
2
11:27:08
15.06
116
11:26:11
15.08
222
11:26:06
15.08
160
11:26:06
15.08
71
11:25:52
15.1
192
11:25:15
15.12
40
11:25:15
15.12
66
11:25:02
15.12
200
11:24:43
15.16
87
11:24:25
15.16
96
11:24:12
15.16
48
11:24:03
15.14
39
11:23:58
15.14
11
11:23:54
15.14
129
11:23:39
15.12
43
11:23:39
15.12
192
11:23:39
15.12
192
11:23:39
15.12
192
11:23:39
15.12
192
11:23:39
15.12
49
11:23:39
15.12
140
11:23:39
15.12
52
11:23:39
15.12
192
11:23:39
15.12
132
11:22:39
15.12
149
11:19:11
15.12
1
11:19:04
15.14
540
11:19:04
15.14
42
11:19:03
15.12
232
11:19:03
15.12
195
11:19:03
15.12
195
11:19:03
15.12
129
11:19:03
15.12
2
11:19:03
15.12
192
11:19:03
15.12
115
11:19:03
15.12
1
11:18:54
15.12
120
11:18:36
15.1
50
11:18:36
15.1
180
11:17:27
15.08
98
11:16:19
15.06
20
11:14:53
15.1
400
11:14:52
15.08
116
11:13:33
15.06
70
11:13:33
15.06
123
11:13:24
15.14
130
11:10:18
15.14
190
11:08:00
15.12
200
11:08:00
15.12
28
11:07:38
15.22
129
11:07:29
15.14
111
11:07:26
15.16
18
11:07:26
15.16
129
11:07:24
15.16
38
11:07:24
15.16
130
11:07:24
15.16
1000
11:07:24
15.16
175
11:07:24
15.16
157
11:07:20
15.16
129
11:07:19
15.1
500
11:07:18
15.08
3
11:07:17
15.08
725
11:07:16
15.06
20
11:05:25
15.08
500
11:04:27
15.08
30
11:04:27
15.08
43
11:04:07
15.08
48
11:04:07
15.08
133
11:04:07
15.08
119
10:59:34
15.12
1
10:58:05
15.04
155
10:58:05
15.02
100
10:58:05
14.98
45
10:57:56
15.24
176
10:57:56
15.2
1000
10:57:56
15.18
241
10:57:56
15.18
144
10:57:56
15.18
241
10:57:56
15.18
470
10:56:52
15.28
96
10:55:06
15.18
35
10:55:06
15.18
165
10:55:05
15.18
130
10:55:03
15.16
160
10:55:01
15.14
180
10:55:01
15.14
500
10:53:38
15.14
130
10:53:36
15.14
13
10:52:21
15.08
10
10:51:01
15.06
2
10:51:01
15.06
1
10:51:00
15.06
227
10:50:58
15.08
143
10:50:58
15.08
657
10:50:58
15.08
144
10:50:58
15.08
132
10:50:37
15.12
120
10:50:36
15.12
200
10:49:40
15.16
1
10:47:39
15.12
157
10:47:39
15.14
93
10:47:35
15.14
250
10:47:35
15.1
96
10:47:35
15.1
131
10:47:35
15.1
78
10:43:31
15.16
100
10:42:16
15.16
11
10:41:34
15.08
143
10:41:34
15.06
651
10:41:14
15.1
100
10:41:14
15.1
143
10:41:13
15.12
204
10:41:13
15.12
139
10:41:13
15.12
7
10:41:13
15.12
161
10:41:13
15.12
1
10:41:13
15.12
168
10:41:13
15.12
1
10:40:58
15.12
96
10:38:26
15.14
7
10:38:26
15.14
162
10:38:24
15.12
20
10:38:19
15.1
96
10:35:51
15.18
1
10:35:51
15.18
234
10:34:10
15.18
2
10:34:05
15.2
206
10:30:04
15.34
1
10:29:37
15.2
3
10:29:37
15.2
27
10:29:37
15.2
216
10:29:37
15.2
44
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
04/04/2025
14.02
15.2
15.34
13.86
145231
2090176.66
03/04/2025
15.34
15.56
15.76
15.34
72220
1121562.38
02/04/2025
15.84
15.8
15.98
15.38
36969
578458.72
01/04/2025
15.84
15.26
15.84
15.26
47560
741194
31/03/2025
15.36
15.8
15.8
15.24
45269
700406.9
28/03/2025
15.8
15.74
16
15.68
45414
719232.42
27/03/2025
15.9
15.84
15.9
15.7
32578
516094.14
26/03/2025
15.94
15.8
16.06
15.72
85460
1364082.02
24/03/2025
15.98
16
16.12
15.9
52875
844588.56
21/03/2025
16.12
15.6
16.12
15.36
432479
6882440.86
20/03/2025
15.44
15.34
15.62
15.3
80444
1242148.83
19/03/2025
15.56
15.56
15.76
15.46
76837
1198903.18
18/03/2025
15.56
15.36
15.8
15.3
164544
2564526.6
17/03/2025
15.06
14.96
15.32
14.8
51627
777779.52
14/03/2025
14.96
14.98
15.08
14.92
60640
907544.14
13/03/2025
14.94
14.98
15
14.78
15151
225153.2
12/03/2025
14.96
14.74
14.98
14.66
80268
1194318.56
11/03/2025
14.74
14.64
14.74
14.46
54088
788306.08
10/03/2025
14.62
14.64
14.7
14.5
72151
1052766.1
07/03/2025
14.62
14.66
14.76
14.56
66079
969016.48
06/03/2025
14.62
14.4
14.62
14.36
70028
1016830.02
05/03/2025
14.42
14.22
14.44
14.2
115363
1653060.58
04/03/2025
14.22
14.12
14.52
13.98
79311
1131676.2
28/02/2025
14.34
14.14
14.42
13.88
197118
2792672.58
27/02/2025
14.16
14.04
14.3
14.04
70663
1002905.36
26/02/2025
14.38
14.4
14.58
14.14
201560
2868940.9
25/02/2025
14.26
14.12
14.42
14.02
78452
1116537.48
24/02/2025
14.12
14.04
14.12
13.84
91028
1273994.62
21/02/2025
14.04
14.06
14.1
13.92
83618
1170369.38
20/02/2025
14.1
13.9
14.12
13.82
101054
1408390.46
19/02/2025
13.94
14
14
13.88
241561
3356823.08
18/02/2025
14
13.68
14
13.64
174475
2414009.76
17/02/2025
13.7
13.98
13.98
13.66
95255
1301020.18
14/02/2025
13.8
13.48
13.9
13.2
264504
3563852.36
13/02/2025
13.36
13.28
13.36
13.04
270632
3553571.36
