Ο.Τ.Ε. Α.Ε.
15.94
0.82% (0.13)
Κλάδος : Αναψυκτικά
Σύμβολο : ΟΤΕ / HTO
Τελευταία Ενημέρωση 08/08/2025 05:15:44
Συν.Όγκος
162,412
162,412
Τζίρος
2,581,540
2,581,540
Πράξεις
927
927
Υψηλό ημέρας
15.95
15.95
Χαμηλό ημέρας
15.79
15.79
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
15.81
15.81
Προηγ. κλείσιμο
15.81
15.81
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
15.94 x 3446
15.94 x 3446
Υψηλό Εβδομάδας
16.07
16.07
Χαμηλό Εβδομάδας
15.56
15.56
Υψηλό Μήνα
16.07
16.07
Χαμηλό Μήνα
15.02
15.02
Υψηλό Έτους
17.89
17.89
Χαμηλό Έτους
14.08
14.08
Πράξεις
Ώρα
Τιμή
Όγκος
17:15:44
15.94
150
17:10:43
15.94
21
17:10:43
15.94
20
17:10:43
15.94
247
17:10:43
15.94
279
17:10:43
15.94
130
17:10:43
15.94
383
17:10:43
15.94
363
17:10:43
15.94
316
17:10:43
15.94
278
17:10:43
15.94
1406
17:10:43
15.94
787
17:10:43
15.94
667
17:10:43
15.94
1333
17:10:43
15.94
651
17:10:43
15.94
1239
17:10:43
15.94
104
17:10:43
15.94
36
17:10:43
15.94
285
17:10:43
15.94
76
17:10:43
15.94
12
17:10:43
15.94
1
17:10:43
15.94
1
17:10:43
15.94
361
17:10:43
15.94
1336
17:10:43
15.94
121
17:10:43
15.94
446
17:10:43
15.94
746
17:10:43
15.94
362
17:10:43
15.94
79
17:10:43
15.94
162
17:10:43
15.94
548
17:10:43
15.94
386
17:10:43
15.94
1365
17:10:43
15.94
321
17:10:43
15.94
44
17:10:43
15.94
448
17:10:43
15.94
76
17:10:43
15.94
75
17:10:43
15.94
447
17:10:43
15.94
89
17:10:43
15.94
75
17:10:43
15.94
609
17:10:43
15.94
190
17:10:43
15.94
81
17:10:43
15.94
109
17:10:43
15.94
4
17:10:43
15.94
11
17:10:43
15.94
5
17:10:43
15.94
437
17:10:43
15.94
63
17:10:43
15.94
58
17:10:43
15.94
8
17:10:43
15.94
595
17:10:43
15.94
465
17:10:43
15.94
1000
17:10:43
15.94
144
17:10:43
15.94
482
17:10:43
15.94
374
17:10:43
15.94
58
17:10:43
15.94
75
17:10:43
15.94
349
17:10:43
15.94
716
17:10:43
15.94
623
17:10:43
15.94
312
17:10:43
15.94
28
17:10:43
15.94
200
17:10:43
15.94
199
17:10:43
15.94
101
17:10:43
15.94
496
17:10:43
15.94
329
17:10:43
15.94
5
17:10:43
15.94
148
17:10:43
15.94
43
17:10:43
15.94
373
17:10:43
15.94
10
17:10:43
15.94
574
17:10:43
15.94
20
17:10:43
15.94
12
17:10:43
15.94
36
17:10:43
15.94
501
17:10:43
15.94
451
17:10:43
15.94
100
17:10:43
15.94
200
17:10:43
15.94
1000
17:10:43
15.94
200
17:10:43
15.94
1849
17:10:43
15.94
464
17:10:43
15.94
187
17:10:43
15.94
127
17:10:43
15.94
51
17:10:43
15.94
64
17:10:43
15.94
21
17:10:43
15.94
82
17:00:01
15.85
82
16:59:56
15.85
263
16:59:56
15.85
36
16:59:54
15.85
387
16:59:52
15.88
33
16:59:52
15.85
100
16:59:50
15.88
128
16:59:50
15.9
71
16:59:45
15.88
103
16:59:45
15.88
25
16:59:41
15.89
99
16:59:41
15.89
166
16:59:41
15.89
117
16:59:41
15.89
202
16:59:38
15.89
258
16:59:21
15.89
21
16:59:21
15.89
29
16:59:10
15.89
128
16:59:02
15.89
79
16:59:02
15.89
237
16:58:47
15.89
31
16:58:47
15.89
130
16:58:43
15.89
191
16:58:38
15.89
128
16:58:25
15.89
161
16:58:10
15.89
128
16:57:49
15.89
93
16:57:49
15.89
68
16:57:49
15.9
83
16:57:39
15.89
128
16:57:37
15.89
75
16:57:36
15.89
86
16:57:36
15.89
75
16:57:13
15.9
95
16:57:11
15.89
282
16:57:11
15.89
405
16:57:11
15.89
113
16:57:10
15.89
128
16:57:10
15.89
162
16:57:05
15.89
387
16:57:04
15.89
161
16:57:04
15.89
10
16:57:03
15.89
100
16:57:01
15.89
83
16:57:01
15.89
417
16:57:01
15.89
100
16:57:00
15.89
83
16:57:00
15.89
917
16:56:52
15.89
128
16:56:36
15.89
41
16:56:36
15.89
2
16:56:33
15.89
161
16:56:21
15.89
128
16:56:09
15.89
39
16:56:09
15.89
70
16:56:09
15.89
5
16:56:09
15.89
70
16:56:03
15.89
161
16:55:54
15.9
100
16:55:51
15.89
120
16:55:51
15.89
8
16:55:42
15.9
10
16:55:33
15.89
161
16:55:17
15.89
128
16:55:09
15.89
2
16:55:09
15.89
8
16:54:54
15.89
161
16:54:47
15.89
128
16:54:21
15.89
126
16:54:21
15.89
35
16:54:12
15.89
128
16:53:56
15.89
40
16:53:53
15.89
58
16:53:53
15.89
103
16:53:50
15.89
165
16:53:46
15.89
128
16:53:31
15.89
138
16:53:31
15.89
62
16:53:25
15.89
161
16:53:16
15.89
45
16:53:16
15.89
83
16:52:59
15.89
161
16:52:46
15.89
128
16:52:29
15.89
90
16:52:29
15.89
71
16:52:19
15.89
128
16:51:58
15.89
101
16:51:58
15.89
60
16:51:56
15.9
8
16:51:43
15.89
15
16:51:43
15.89
113
16:51:18
15.89
161
16:51:13
15.89
128
16:51:10
15.89
3
16:51:10
15.89
154
16:51:10
15.89
4
16:50:39
15.89
9
16:50:38
15.89
1
16:50:38
15.89
5
16:50:38
15.89
64
16:50:37
15.89
656
16:50:37
15.89
100
16:50:37
15.89
500
16:50:37
15.89
60
16:50:37
15.89
229
16:50:37
15.89
41
16:50:37
15.89
165
16:50:37
15.89
137
16:50:37
15.89
6
16:50:14
15.88
84
16:50:14
15.88
2000
16:50:14
15.88
227
16:50:14
15.88
150
16:50:14
15.88
707
16:50:14
15.88
28
16:50:13
15.86
128
16:50:11
15.88
41
16:50:11
15.88
117
16:49:56
15.86
161
16:49:46
15.86
45
16:49:46
15.86
83
16:49:39
15.86
170
16:49:29
15.86
161
16:49:16
15.86
16
16:49:16
15.86
85
16:49:16
15.86
27
16:49:03
15.86
161
16:48:49
15.86
92
16:48:49
15.86
36
16:48:22
15.86
205
16:48:16
15.87
57
16:48:13
15.87
27
16:48:13
15.87
35
16:48:13
15.87
128
16:48:13
15.87
205
16:48:13
15.87
205
16:48:06
15.87
300
16:48:06
15.87
40
16:48:06
15.87
360
16:48:03
15.86
183
16:48:03
15.86
217
16:48:03
15.86
139
16:48:03
15.86
2
16:48:03
15.86
128
16:48:03
15.86
75
16:47:59
15.86
128
16:47:43
15.86
279
16:47:43
15.86
196
16:47:43
15.86
71
16:47:43
15.86
20
16:47:43
15.86
354
16:47:43
15.86
80
16:47:32
15.86
57
16:47:32
15.86
71
16:47:17
15.86
40
16:47:01
15.86
18
16:47:01
15.86
144
16:47:01
15.86
128
16:46:33
15.86
128
16:46:11
15.86
128
16:45:45
15.86
8
16:45:45
15.86
120
16:45:40
15.87
200
16:45:25
15.86
40
16:45:15
15.86
162
16:44:57
15.87
20
16:44:56
15.86
9
16:43:34
15.86
40
16:43:19
15.86
162
16:41:41
15.86
24
16:41:41
15.86
16
16:41:33
15.86
1
16:41:33
15.86
161
16:40:26
15.86
141
16:40:26
15.86
184
16:40:26
15.86
67
16:40:26
15.86
108
16:40:26
15.86
3
16:40:17
15.86
359
16:39:45
15.86
75
16:39:45
15.87
17
16:39:01
15.85
40
16:38:21
15.86
53
16:38:21
15.86
147
16:38:18
15.86
24
16:38:18
15.86
163
16:38:18
15.86
113
16:37:37
15.85
116
16:37:37
15.85
46
16:37:10
15.85
40
16:35:50
15.85
52
16:35:50
15.85
216
16:35:50
15.85
67
16:35:50
15.85
35
16:35:49
15.85
162
16:35:48
15.85
287
16:35:48
15.85
213
16:35:17
15.85
16
16:35:17
15.85
24
16:34:01
15.85
162
16:33:26
15.85
26
16:33:26
15.85
14
16:32:18
15.85
162
16:31:33
15.85
40
16:29:42
15.85
40
16:28:02
15.86
231
16:28:02
15.86
20
16:28:02
15.86
264
16:28:02
15.86
89
16:28:02
15.86
396
16:27:52
15.85
60
16:27:52
15.85
140
16:27:51
15.85
40
16:27:49
15.85
141
16:27:49
15.85
111
16:27:46
15.85
162
16:25:58
15.85
27
16:25:58
15.85
13
16:25:56
15.85
290
16:25:56
15.85
150
16:25:56
15.85
40
16:25:56
15.85
34
16:25:56
15.85
94
16:25:56
15.85
189
16:25:56
15.85
2
16:25:56
15.85
401
16:25:56
15.85
8
16:25:56
15.85
389
16:25:56
15.85
8
16:25:56
15.85
1
16:24:06
15.85
40
16:22:12
15.85
40
16:20:23
15.85
40
16:18:30
15.85
40
16:16:38
15.85
40
16:15:42
15.85
10
16:15:11
15.86
105
16:15:09
15.86
59
16:15:09
15.86
355
16:15:09
15.86
186
16:15:07
15.86
108
16:15:05
15.86
251
16:15:04
15.86
420
16:15:04
15.86
850
16:15:04
15.86
18
16:15:04
15.86
200
16:15:04
15.86
1000
16:15:04
15.86
500
16:15:04
15.86
12
16:14:44
15.86
40
16:13:32
15.87
1
16:13:32
15.87
34
16:13:31
15.87
408
16:13:31
15.87
215
16:13:31
15.87
77
16:13:31
15.87
19
16:12:53
15.87
40
16:10:59
15.87
40
16:10:23
15.88
150
16:10:09
15.88
250
16:10:09
15.88
382
16:10:09
15.88
409
16:10:09
15.88
72
16:10:09
15.88
199
16:10:09
15.88
340
16:10:09
15.88
365
16:10:09
15.88
362
16:10:09
15.88
430
16:09:06
15.88
40
16:07:16
15.88
40
16:05:39
15.88
40
16:03:16
15.89
140
16:03:08
15.88
130
16:02:17
15.88
89
16:02:17
15.88
50
16:02:17
15.88
51
16:02:17
15.88
29
16:01:39
15.88
21
16:01:39
15.88
29
15:53:17
15.88
359
15:53:17
15.88
29
15:47:27
15.88
20
15:46:52
15.88
167
15:46:52
15.88
33
15:41:17
15.87
72
15:41:17
15.87
199
15:41:17
15.87
113
15:41:17
15.87
135
15:39:04
15.88
188
15:38:02
15.88
2
15:38:02
15.88
49
15:38:01
15.88
32
15:38:01
15.88
22
15:38:01
15.88
60
15:38:01
15.88
148
15:37:49
15.88
2
15:37:48
15.88
8
15:37:41
15.88
3
15:37:39
15.88
143
15:37:29
15.88
58
15:37:29
15.88
156
15:37:00
15.88
35
15:36:54
15.88
9
15:36:52
15.88
2
15:36:51
15.88
14
15:36:49
15.88
8
15:36:47
15.88
53
15:36:40
15.88
242
15:36:40
15.88
175
15:36:40
15.88
72
15:36:40
15.88
207
15:34:18
15.89
1
15:34:18
15.89
22
15:34:18
15.89
1
15:34:17
15.88
499
15:34:17
15.88
189
15:34:17
15.88
2
15:34:17
15.88
206
15:34:17
15.89
180
15:27:58
15.87
396
15:27:58
15.87
214
15:27:58
15.87
83
15:27:58
15.87
252
15:27:37
15.88
1
15:19:04
15.87
44
15:17:24
15.87
153
15:17:24
15.87
47
15:17:24
15.87
50
15:17:24
15.87
6
15:14:06
15.86
40
15:08:40
15.87
365
15:08:40
15.87
17
15:08:40
15.87
192
15:08:40
15.87
409
15:08:40
15.87
427
15:08:40
15.87
356
15:08:40
15.87
81
15:07:58
15.87
64
15:05:54
15.88
83
15:05:54
15.88
413
15:04:53
15.88
130
15:04:53
15.88
50
15:04:53
15.88
126
15:04:40
15.88
202
15:04:40
15.88
61
15:04:40
15.88
153
15:01:55
15.88
100
14:43:43
15.87
71
14:43:40
15.88
255
14:43:40
15.88
427
14:43:40
15.88
398
14:43:40
15.88
186
14:43:40
15.88
141
14:43:40
15.88
2
14:43:40
15.88
41
14:43:40
15.88
311
14:42:35
15.88
90
14:40:53
15.88
35
14:39:20
15.88
40
14:39:20
15.88
60
14:28:17
15.89
47
14:28:17
15.89
21
14:28:17
15.89
100
14:28:16
15.88
10
14:23:50
15.9
38
14:20:06
15.88
295
14:20:05
15.88
52
14:20:05
15.88
68
14:15:43
15.89
100
14:14:30
15.88
592
14:14:30
15.88
100
14:14:30
15.88
14
14:14:30
15.88
423
14:14:30
15.88
62
14:14:30
15.88
207
14:14:30
15.88
302
14:14:30
15.89
413
14:14:30
15.89
99
14:09:55
15.9
15
14:08:59
15.88
32
14:08:59
15.88
118
14:04:07
15.89
237
14:04:07
15.89
428
14:04:07
15.89
390
14:04:07
15.89
145
14:04:07
15.89
54
14:04:07
15.89
1
14:04:07
15.89
53
14:04:07
15.89
100
14:02:59
15.89
88
14:02:59
15.89
162
14:00:45
15.89
100
13:54:09
15.9
161
13:54:09
15.9
100
13:54:09
15.9
20
13:53:36
15.89
1
13:51:25
15.89
10
13:51:25
15.89
283
13:51:25
15.89
900
13:51:25
15.89
241
13:51:25
15.89
113
13:51:25
15.89
80
13:51:25
15.89
328
13:46:15
15.89
75
13:46:15
15.89
175
13:44:25
15.89
2
13:44:25
15.89
50
13:44:25
15.89
48
13:44:25
15.89
100
13:44:25
15.89
46
13:44:25
15.89
54
13:43:47
15.9
115
13:43:47
15.9
69
13:43:47
15.9
116
13:43:47
15.9
47
13:43:00
15.91
1000
13:43:00
15.91
159
13:42:32
15.92
180
13:42:32
15.92
128
13:42:32
15.92
249
13:42:32
15.92
260
13:42:32
15.92
258
13:42:32
15.92
282
13:42:32
15.92
43
13:42:32
15.92
218
13:42:32
15.92
176
13:42:32
15.92
158
13:40:58
15.91
50
13:40:01
15.91
329
13:40:01
15.91
63
13:40:01
15.9
108
13:39:31
15.91
191
13:39:31
15.91
151
13:39:31
15.91
59
13:39:17
15.91
406
13:39:17
15.91
387
13:39:17
15.91
207
13:38:40
15.92
112
13:38:40
15.92
146
13:38:40
15.92
10
13:38:40
15.92
93
13:38:27
15.92
149
13:38:27
15.92
51
13:38:19
15.93
148
13:38:09
15.92
514
13:38:09
15.92
199
13:38:08
15.91
155
13:38:08
15.91
58
13:38:08
15.91
111
13:38:08
15.91
83
13:38:08
15.91
171
13:38:08
15.91
56
13:38:08
15.91
1
13:38:08
15.92
148
13:38:07
15.91
143
13:38:07
15.91
157
13:38:06
15.91
283
13:38:06
15.91
151
13:38:03
15.9
346
13:38:03
15.9
50
13:38:03
15.9
57
13:38:03
15.9
352
13:38:03
15.9
48
13:38:03
15.9
355
13:38:03
15.9
145
13:25:18
15.9
164
13:25:16
15.9
93
13:25:16
15.9
156
13:25:16
15.9
222
13:25:16
15.9
158
13:25:16
15.9
153
13:25:16
15.9
71
13:25:16
15.9
381
13:25:16
15.9
430
13:25:16
15.9
2
13:25:16
15.9
334
13:25:16
15.9
23
13:25:16
15.9
199
13:25:16
15.9
193
13:25:16
15.9
35
13:25:16
15.9
181
13:25:16
15.9
220
13:24:38
15.9
632
13:24:38
15.9
136
13:24:38
15.9
6
13:24:38
15.9
600
13:24:38
15.91
23
13:24:38
15.91
50
13:24:38
15.91
553
13:18:33
15.9
368
13:16:33
15.9
73
13:16:33
15.9
20
13:16:33
15.9
50
13:16:33
15.9
100
13:16:33
15.9
200
13:16:33
15.9
119
13:16:33
15.9
50
13:16:33
15.9
204
13:16:33
15.9
7
13:16:33
15.9
1
13:16:32
15.9
73
13:16:32
15.9
927
13:13:50
15.89
50
13:10:29
15.89
118
13:10:29
15.89
82
13:08:52
15.88
160
13:08:52
15.88
40
13:05:30
15.88
28
12:57:02
15.88
174
12:56:56
15.88
30
12:56:56
15.88
189
12:56:56
15.88
707
12:56:56
15.88
74
12:56:56
15.88
113
12:56:20
15.88
70
12:50:06
15.89
182
12:50:06
15.89
188
12:50:06
15.89
430
12:50:06
15.89
350
12:50:06
15.89
358
12:50:06
15.88
44
12:50:06
15.87
19
12:50:06
15.86
56
12:50:06
15.84
49
12:44:17
15.89
182
12:44:17
15.89
818
12:37:40
15.9
116
12:37:39
15.89
118
12:36:39
15.88
7
12:36:38
15.89
426
12:36:38
15.89
362
12:36:38
15.89
397
12:36:38
15.89
215
12:36:25
15.9
100
12:36:13
15.89
100
12:36:13
15.89
25
12:36:13
15.89
285
12:35:24
15.91
48
12:34:51
15.91
28
12:34:51
15.91
72
12:34:21
15.91
100
12:34:21
15.91
72
12:33:42
15.9
368
12:33:42
15.9
3
12:33:42
15.9
1
12:33:42
15.9
2
12:33:42
15.9
394
12:33:09
15.9
189
12:32:58
15.9
392
12:32:58
15.9
47
12:32:05
15.9
235
12:32:05
15.9
35
12:32:05
15.9
56
12:32:05
15.9
608
12:31:37
15.91
66
12:31:20
15.91
273
12:31:20
15.91
16
12:31:20
15.91
2
12:31:20
15.91
1
12:31:20
15.91
1
12:31:20
15.91
193
12:27:24
15.9
254
12:27:24
15.9
54
12:27:24
15.9
15
12:27:24
15.9
177
12:25:57
15.9
153
12:25:57
15.9
147
12:25:16
15.9
151
12:25:16
15.9
216
12:25:13
15.9
366
12:25:13
15.9
423
12:25:13
15.9
211
12:24:59
15.9
28
12:24:57
15.9
28
12:24:56
15.9
28
12:21:45
15.92
250
12:21:37
15.9
500
12:18:33
15.92
112
12:18:33
15.92
88
12:15:27
15.92
15
12:15:27
15.93
500
12:15:27
15.93
451
12:15:01
15.92
628
12:15:01
15.92
381
12:15:01
15.92
387
12:15:01
15.92
379
12:15:01
15.92
114
12:15:01
15.92
96
12:14:17
15.93
500
12:14:17
15.93
112
12:14:17
15.93
182
12:14:15
15.92
1
12:14:15
15.92
2500
12:14:15
15.92
1
12:14:15
15.92
120
12:14:15
15.93
10
12:14:15
15.93
388
12:14:13
15.91
228
12:14:13
15.91
100
12:14:13
15.91
96
12:14:13
15.91
4
12:14:13
15.91
104
12:14:13
15.91
200
12:14:13
15.91
192
12:14:13
15.91
351
12:14:13
15.91
457
12:13:26
15.9
145
12:13:26
15.9
389
12:13:16
15.89
50
12:12:11
15.9
105
12:12:04
15.9
162
12:12:04
15.9
3
12:11:55
15.9
1
12:11:51
15.9
12
12:11:51
15.9
394
12:11:51
15.9
94
12:11:51
15.9
6
12:11:37
15.9
431
12:11:37
15.9
347
12:11:37
15.9
371
12:11:37
15.9
2
12:11:37
15.9
349
12:11:37
15.9
8
12:10:59
15.91
50
12:10:51
15.9
30
12:10:33
15.9
100
12:10:33
15.9
54
12:10:33
15.9
250
12:10:33
15.9
250
12:10:33
15.9
200
12:06:00
15.89
200
12:03:38
15.89
10
12:02:36
15.9
100
12:02:36
15.9
478
12:02:16
15.9
182
12:02:16
15.9
50
12:02:16
15.9
268
12:02:15
15.9
347
12:02:09
15.9
441
12:02:08
15.9
100
12:02:08
15.9
10
12:02:08
15.9
10
12:02:08
15.9
30
12:01:40
15.89
1
12:01:40
15.89
100
12:01:25
15.89
1
12:01:09
15.89
62
12:01:09
15.89
98
12:00:42
15.89
100
11:57:01
15.88
49
11:57:01
15.88
1
11:45:05
15.87
28
11:45:05
15.87
28
11:43:16
15.88
601
11:43:15
15.88
399
11:39:15
15.87
1
11:33:04
15.89
50
11:31:00
15.88
40
11:25:17
15.86
1
11:25:16
15.86
40
11:25:16
15.86
100
11:25:16
15.86
138
11:25:16
15.86
1
11:24:29
15.86
10
11:21:46
15.89
52
11:21:46
15.89
410
11:21:46
15.88
38
11:19:34
15.89
38
11:17:35
15.9
500
11:17:35
15.9
10
11:17:35
15.9
95
11:17:35
15.9
200
11:17:34
15.89
100
11:17:34
15.89
10
11:17:01
15.86
218
11:16:38
15.87
62
11:16:38
15.85
189
11:16:38
15.85
599
11:15:51
15.88
100
11:15:51
15.88
355
11:15:51
15.88
347
11:15:51
15.88
60
11:15:51
15.88
138
11:14:19
15.89
220
11:14:19
15.89
378
11:14:19
15.89
100
11:14:19
15.89
313
11:14:19
15.89
408
11:14:19
15.89
31
11:12:00
15.9
500
11:11:12
15.91
100
11:10:36
15.9
28
11:10:36
15.9
427
11:10:35
15.9
110
11:10:35
15.9
490
11:06:57
15.9
68
11:06:57
15.9
10
11:06:57
15.91
122
11:05:26
15.89
97
11:05:26
15.9
20
11:05:26
15.9
90
11:05:26
15.9
43
11:03:18
15.86
82
11:03:09
15.87
1001
11:03:09
15.87
699
11:03:09
15.87
6
11:03:02
15.85
18
11:03:02
15.85
1
11:03:02
15.85
17
11:03:02
15.85
87
11:02:38
15.85
1
11:02:34
15.85
1
11:02:26
15.85
150
11:02:26
15.85
5
11:02:22
15.85
8
11:02:22
15.85
15
11:02:22
15.85
14
11:02:21
15.85
235
11:02:21
15.85
366
11:02:21
15.85
174
11:02:15
15.85
222
11:02:15
15.85
181
11:02:15
15.85
182
11:02:15
15.85
115
11:01:01
15.86
60
11:00:59
15.86
99
11:00:59
15.86
90
11:00:17
15.86
90
11:00:17
15.86
143
10:59:50
15.87
60
10:58:40
15.85
360
10:58:40
15.85
240
10:58:40
15.86
347
10:58:40
15.86
83
10:58:40
15.84
20
10:58:32
15.84
114
10:58:32
15.84
217
10:58:31
15.84
203
10:58:31
15.84
297
10:58:23
15.84
309
10:58:12
15.82
411
10:58:12
15.82
223
10:58:08
15.82
420
10:58:08
15.82
207
10:58:08
15.82
367
10:53:52
15.83
183
10:53:52
15.82
56
10:53:52
15.82
100
10:53:52
15.8
43
10:53:52
15.8
233
10:52:52
15.85
172
10:52:50
15.85
200
10:52:47
15.84
100
10:52:47
15.84
29
10:52:45
15.82
109
10:52:45
15.82
198
10:52:45
15.82
299
10:52:45
15.82
44
10:52:41
15.83
2
10:52:40
15.83
80
10:52:40
15.83
170
10:52:40
15.83
13
10:52:40
15.83
1
10:52:25
15.83
2
10:52:21
15.85
12
10:52:02
15.85
41
10:52:02
15.85
209
10:51:57
15.85
163
10:51:57
15.85
337
10:51:34
15.85
10
10:51:27
15.85
2
10:51:26
15.85
10
10:51:21
15.86
100
10:51:21
15.86
53
10:50:37
15.88
150
10:50:28
15.91
344
10:50:28
15.91
417
10:50:24
15.91
40
10:50:09
15.92
100
10:50:09
15.92
399
10:50:01
15.93
25
10:49:41
15.93
95
10:49:41
15.93
133
10:49:41
15.93
83
10:49:40
15.93
82
10:49:40
15.93
120
10:49:39
15.93
5
10:49:39
15.93
13
10:49:36
15.91
103
10:49:36
15.91
7
10:49:32
15.91
266
10:49:32
15.91
358
10:49:32
15.91
376
10:49:16
15.91
94
10:48:40
15.9
540
10:48:34
15.89
110
10:48:24
15.88
85
10:48:24
15.89
10
10:48:24
15.89
110
10:48:24
15.9
2000
10:48:24
15.9
10
10:48:24
15.94
300
10:48:24
15.94
560
10:48:24
15.95
900
10:45:16
15.8
30
10:44:59
15.8
56
10:43:30
15.8
137
10:43:30
15.8
51
10:43:30
15.8
182
10:42:55
15.8
10
10:42:46
15.8
10
10:42:35
15.8
20
10:40:55
15.8
20
10:40:04
15.8
300
10:40:04
15.8
407
10:40:04
15.8
707
10:40:04
15.81
32
10:40:04
15.81
86
10:40:04
15.81
1
10:40:04
15.81
1
10:37:34
15.79
175
10:36:44
15.79
116
10:36:44
15.79
48
10:36:12
15.79
20
10:30:14
15.81
3
10:30:14
15.81
1
10:30:14
15.81
6
10:30:14
15.81
49
10:30:14
15.81
37
10:30:14
15.81
93
10:30:14
15.81
72
10:30:14
15.81
10
10:30:14
15.81
18
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
08/08/2025
15.94
15.81
15.95
15.79
162412
2581540.9
07/08/2025
15.81
15.94
15.94
15.68
364729
5765149.37
06/08/2025
15.88
16
16.03
15.86
314506
5005757.53
05/08/2025
16.02
15.72
16.07
15.72
273824
4372820.02
04/08/2025
15.72
15.56
15.84
15.56
203126
3205010.34
01/08/2025
15.56
15.8
15.84
15.56
228807
3584289.55
31/07/2025
15.9
15.64
15.91
15.64
1012306
16079767.64
30/07/2025
15.64
15.85
15.89
15.64
243061
3820804.37
29/07/2025
15.73
15.39
15.95
15.32
615571
9688883.06
28/07/2025
15.39
15.5
15.55
15.31
238026
3669737.39
25/07/2025
15.32
15.25
15.5
15.21
239170
3676289.06
24/07/2025
15.25
15.39
15.48
15.25
225058
3449056.92
23/07/2025
15.43
15.23
15.46
15.23
220271
3391522.89
22/07/2025
15.23
15.31
15.43
15.17
589271
8988578.64
21/07/2025
15.31
15.52
15.56
15.23
235664
3637096.92
18/07/2025
15.52
15.48
15.58
15.44
246728
3829290.7
17/07/2025
15.48
15.32
15.6
15.31
513745
7965119.87
16/07/2025
15.24
15.05
15.45
15.02
1238762
18793579.46
15/07/2025
15.05
15.41
15.55
15.02
978136
14828716.02
14/07/2025
15.4
15.27
15.54
15.21
544973
8403775.42
11/07/2025
15.29
15.52
15.59
15.26
564098
8687022.31
10/07/2025
15.52
15.69
15.76
15.49
823024
12813708.45
09/07/2025
15.7
15.7
15.84
15.66
482542
7595887.28
08/07/2025
15.7
15.62
15.79
15.61
695945
10938907.05
07/07/2025
15.62
15.8
15.9
15.55
256735
4040475.82
04/07/2025
15.82
15.79
15.86
15.78
289950
4587223.13
03/07/2025
15.78
15.89
15.89
15.77
557523
8816783.87
02/07/2025
16.4
16.34
16.55
16.27
633123
10388346.19
01/07/2025
16.2
16.28
16.33
16.17
346283
5626359.39
30/06/2025
16.14
16.3
16.36
16.14
859270
13908418.75
27/06/2025
16.21
16.36
16.5
16.21
468076
7636210.46
26/06/2025
16.32
16.21
16.5
16.2
528886
8623235.93
25/06/2025
16.21
16.17
16.33
16.16
404887
6570984.65
24/06/2025
16.22
16.46
16.48
16.18
658200
10703155.97
23/06/2025
16.04
16.05
16.18
15.95
373974
5998145.83
