Χρηματιστήριο \

ATTICA ΣΥΜΜΕΤΟΧΩΝ (KΟ)
ΑΤΤΙΚΑ
1,5200
Τελ. Ενημ.:
15:12
-0,01 0,00%
  • Συν.Όγκος 10315
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 1
  • Τζίρος 15517
  • Πράξεις 39
Αγορά
1 Εντολές 149 x 1,515
Πώληση
1 Εντολές 499 x 1,520
  • Saleside SSBBBBBSBBSBSBBBBBBBBBBSSSSSBS
  • Bid Ask Ratio 1.0:3.3
Χαμηλό Ημέρας Υψηλό Ημέρας
1,5000 1,5450
Άνοιγμα 1,50
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,53 2,32
  • Άνοιγμα τελευτ. δημοπρ. 1.5000
  • Όγκος ανοιγ. τελ. δημ. 835
Προηγ. Κλείσιμο
1.5250 -0.0150 -0.9740 %
  • Μέσος σταθμικό 1.5044
  • Εμπορευσιμότητα 0.0042
  • Κεφαλαιοποίηση € 369609573 εκ
  • Αρ. Μετοχών 243164193

Απόδοση

Αρχή εβδ.
-0,97%
7 ημερών
-4,98%
1 μηνός
-12,10%
3 μηνών
-17,12%
6 μηνών
-25,61%
1 έτους
-33,98%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
27/03/2026 1,5600 1,5100 1,5300 1,525016.673 25.566
26/03/2026 1,5750 1,5300 1,5700 1,540016.805 26.082
24/03/2026 1,6000 1,5400 1,6000 1,57006.982 10.974
23/03/2026 1,6200 1,5100 1,6200 1,615041.509 64.469
20/03/2026 1,6400 1,5700 1,5700 1,60505.684 9.139
19/03/2026 1,6400 1,5500 1,6400 1,595012.164 19.490
18/03/2026 1,6800 1,6300 1,6800 1,67507.377 12.244
17/03/2026 1,6700 1,6450 1,6500 1,66505.725 9.482
13/03/2026 1,6000 1,5100 1,5200 1,595027.715 42.774
12/03/2026 1,5700 1,5400 1,5700 1,545011.584 17.976
11/03/2026 1,5800 1,5400 1,5600 1,565015.465 24.091
10/03/2026 1,5900 1,5350 1,5350 1,570015.908 24.840
09/03/2026 1,6050 1,5250 1,6050 1,535029.046 45.232
06/03/2026 1,7400 1,6100 1,7400 1,615010.758 17.538
05/03/2026 1,6900 1,6250 1,6250 1,670034.079 56.416
04/03/2026 1,6500 1,5600 1,5600 1,65008.473 13.700
03/03/2026 1,6500 1,5500 1,6200 1,570045.063 72.065
02/03/2026 1,6900 1,6400 1,6900 1,640033.708 55.857
27/02/2026 1,7600 1,7200 1,7200 1,735017.756 30.906
26/02/2026 1,7550 1,7100 1,7100 1,725019.743 34.178
25/02/2026 1,7400 1,7100 1,7350 1,730016.746 28.830
24/02/2026 1,7500 1,7250 1,7500 1,730015.144 26.274
20/02/2026 1,7500 1,7300 1,7400 1,730016.977 29.499
19/02/2026 1,7350 1,7150 1,7150 1,730028.130 48.498
18/02/2026 1,7700 1,7200 1,7700 1,735029.670 51.515
17/02/2026 1,8000 1,7300 1,8000 1,740017.824 31.205
16/02/2026 1,8000 1,7600 1,7700 1,78506.395 11.350
13/02/2026 1,7900 1,7550 1,7900 1,755015.504 27.503
12/02/2026 1,8050 1,7900 1,8000 1,80009.358 16.838
11/02/2026 1,8000 1,7700 1,7950 1,795017.959 32.119
10/02/2026 1,8100 1,7900 1,7950 1,800021.163 38.078
09/02/2026 1,8250 1,7900 1,8100 1,800018.841 33.982
06/02/2026 1,8500 1,8000 1,8500 1,810023.395 42.317
05/02/2026 1,8650 1,8300 1,8450 1,840020.061 36.947
04/02/2026 1,8550 1,7800 1,7800 1,845027.700 50.563
03/02/2026 1,8400 1,8000 1,8300 1,805017.524 31.796
02/02/2026 1,8300 1,8000 1,8200 1,82007.521 13.599
30/01/2026 1,8450 1,7800 1,8450 1,820040.052 72.047
29/01/2026 1,8450 1,8150 1,8250 1,830029.461 53.786
28/01/2026 1,8900 1,8050 1,8100 1,830039.020 71.732
27/01/2026 1,9000 1,8300 1,9000 1,860037.113 69.060
26/01/2026 1,8800 1,8600 1,8800 1,87009.553 17.880
23/01/2026 1,8900 1,8700 1,8750 1,88008.437 15.840
22/01/2026 1,9000 1,8400 1,8700 1,875019.588 36.744
21/01/2026 1,8550 1,8050 1,8050 1,85505.892 10.885
20/01/2026 1,8900 1,8400 1,8750 1,845010.038 18.601
19/01/2026 1,9100 1,8600 1,9100 1,875015.916 29.985
16/01/2026 1,9300 1,8900 1,9200 1,920014.199 27.061
15/01/2026 1,9500 1,9000 1,9500 1,905011.876 22.738
14/01/2026 1,9950 1,9400 1,9600 1,940015.433 30.319
13/01/2026 2,0100 1,9700 2,0000 1,980029.160 57.952
12/01/2026 2,0100 1,9700 1,9700 1,980034.980 69.637
09/01/2026 2,0400 1,9450 1,9450 2,020092.778 185.461
08/01/2026 2,0300 1,9700 1,9900 1,9700137.167 274.603
07/01/2026 2,0400 1,9550 2,0200 1,990076.673 152.713
05/01/2026 2,0600 1,8300 1,8300 2,0100164.885 325.291
02/01/2026 1,8800 1,8400 1,8800 1,840023.395 43.523
31/12/2025 1,8850 1,8500 1,8600 1,860026.939 50.370
30/12/2025 1,8700 1,8300 1,8300 1,855010.472 19.414
29/12/2025 1,8500 1,7750 1,8450 1,840011.352 20.632
23/12/2025 1,8500 1,8250 1,8350 1,83006.704 12.315
22/12/2025 1,8300 1,8050 1,8100 1,81509.904 17.980
19/12/2025 1,8350 1,8100 1,8350 1,81005.614 10.210
18/12/2025 1,8200 1,8000 1,8000 1,810015.571 28.140
17/12/2025 1,8400 1,8000 1,8400 1,815020.227 36.671
16/12/2025 1,8400 1,8000 1,8300 1,820023.734 43.071
15/12/2025 1,8550 1,8250 1,8250 1,84009.583 17.622
12/12/2025 1,8700 1,8300 1,8700 1,860013.029 24.120
11/12/2025 1,8750 1,7850 1,7850 1,835028.624 52.703
10/12/2025 1,8200 1,8000 1,8100 1,820014.232 25.782
09/12/2025 1,8500 1,8100 1,8100 1,810010.495 19.154
08/12/2025 1,8350 1,8000 1,8100 1,820014.551 26.476
05/12/2025 1,8300 1,8100 1,8300 1,81006.442 11.707
04/12/2025 1,8300 1,8150 1,8150 1,82009.722 17.709
03/12/2025 1,8400 1,8150 1,8400 1,830013.685 25.086
02/12/2025 1,8550 1,7800 1,8000 1,820051.455 93.577
01/12/2025 1,8000 1,7600 1,7600 1,785016.794 29.888
28/11/2025 1,7800 1,7600 1,7600 1,770014.942 26.492
26/11/2025 1,7750 1,7550 1,7550 1,765028.308 49.919
25/11/2025 1,7850 1,7400 1,7500 1,760070.193 123.131
24/11/2025 1,7800 1,7400 1,7700 1,770010.009 17.705
21/11/2025 1,7900 1,7600 1,7800 1,770025.950 46.016
20/11/2025 1,8000 1,7700 1,7700 1,795020.939 37.249
19/11/2025 1,7900 1,7750 1,7850 1,790028.799 51.335
18/11/2025 1,8150 1,7800 1,8150 1,790011.781 21.089
17/11/2025 1,8200 1,7750 1,7750 1,815011.080 20.033
14/11/2025 1,8000 1,7850 1,8000 1,800019.786 35.547
13/11/2025 1,8150 1,7800 1,7950 1,800046.158 82.946
12/11/2025 1,8200 1,7950 1,8200 1,795039.481 71.144
11/11/2025 1,8600 1,8000 1,8600 1,805024.025 43.580
10/11/2025 1,8550 1,8200 1,8200 1,830016.676 30.475
07/11/2025 1,8450 1,8000 1,8450 1,820028.616 52.138
06/11/2025 1,8400 1,8250 1,8300 1,830018.552 33.966
05/11/2025 1,8400 1,8150 1,8150 1,84008.970 16.454
04/11/2025 1,8500 1,8250 1,8350 1,84009.421 17.283
03/11/2025 1,8500 1,7800 1,8300 1,8500113.713 205.015
31/10/2025 1,8600 1,8200 1,8600 1,830019.554 35.749
30/10/2025 1,8650 1,8350 1,8500 1,835014.607 26.997
29/10/2025 1,8750 1,8400 1,8750 1,855022.146 41.105
27/10/2025 1,8800 1,8650 1,8800 1,865011.464 21.453
24/10/2025 1,9000 1,8700 1,8950 1,880015.614 29.397
23/10/2025 1,9150 1,8850 1,9100 1,895026.417 50.102
22/10/2025 1,9100 1,8500 1,8800 1,910079.545 148.775
21/10/2025 1,8900 1,8450 1,8650 1,880037.551 70.104
20/10/2025 1,8850 1,8600 1,8650 1,875013.561 25.395
17/10/2025 1,8900 1,8500 1,8800 1,880035.192 65.895
16/10/2025 1,9600 1,8950 1,9400 1,900035.696 67.991
15/10/2025 1,9400 1,9150 1,9200 1,940017.096 32.969
14/10/2025 1,9600 1,9250 1,9600 1,92509.002 17.393
13/10/2025 1,9800 1,9450 1,9450 1,96009.556 18.799
10/10/2025 1,9800 1,9200 1,9300 1,980014.208 27.611
09/10/2025 1,9400 1,9100 1,9200 1,920021.228 40.734
08/10/2025 1,9400 1,9150 1,9400 1,920048.550 93.584
07/10/2025 1,9800 1,9300 1,9400 1,950033.134 64.210
06/10/2025 1,9900 1,9500 1,9650 1,950031.922 62.696
03/10/2025 1,9900 1,9650 1,9900 1,965037.565 74.122
01/10/2025 2,0000 1,9900 2,0000 1,990025.915 51.641
30/09/2025 2,0500 1,9900 2,0500 2,000073.896 147.961
29/09/2025 2,0800 2,0400 2,0600 2,050012.720 26.101
26/09/2025 2,0600 2,0000 2,0300 2,060023.256 47.267
25/09/2025 2,0700 2,0100 2,0700 2,030035.604 72.432
24/09/2025 2,0700 2,0400 2,0500 2,060022.925 47.045
23/09/2025 2,0800 2,0400 2,0600 2,070027.943 57.715
22/09/2025 2,0700 2,0400 2,0400 2,050015.490 31.734
19/09/2025 2,0700 2,0400 2,0400 2,040022.360 45.705
18/09/2025 2,0800 2,0300 2,0600 2,040039.195 80.278
17/09/2025 2,0800 2,0400 2,0700 2,050043.554 89.494
16/09/2025 2,1200 2,0600 2,1100 2,070027.740 57.930
15/09/2025 2,1200 2,1000 2,1000 2,110012.870 27.141
12/09/2025 2,1600 2,1000 2,1600 2,120058.519 123.641
11/09/2025 2,1800 2,1400 2,1500 2,180082.307 177.707
10/09/2025 2,1700 2,1200 2,1700 2,150034.378 73.537
09/09/2025 2,1700 2,1400 2,1400 2,140016.366 35.140
08/09/2025 2,1500 2,1200 2,1200 2,14008.753 18.713
05/09/2025 2,1600 2,1300 2,1500 2,13009.966 21.373
04/09/2025 2,1600 2,1200 2,1200 2,150012.436 26.720
03/09/2025 2,1400 2,1000 2,1300 2,130047.924 101.720
02/09/2025 2,1700 2,1300 2,1600 2,140016.038 34.491
01/09/2025 2,1900 2,1600 2,1700 2,160014.139 30.779
29/08/2025 2,2000 2,1600 2,1900 2,170033.249 72.171
28/08/2025 2,2400 2,1400 2,2300 2,210080.761 176.581
27/08/2025 2,2500 2,2300 2,2500 2,250033.787 75.616
26/08/2025 2,2500 2,2200 2,2400 2,250047.783 106.903
25/08/2025 2,2900 2,2400 2,2600 2,260038.068 85.916
22/08/2025 2,2900 2,2500 2,2700 2,280020.204 45.826
21/08/2025 2,3300 2,2700 2,3300 2,270027.819 63.761
20/08/2025 2,3400 2,1900 2,2300 2,3100128.123 290.344
19/08/2025 2,2300 2,2000 2,2200 2,230023.924 53.045
18/08/2025 2,2500 2,1800 2,2100 2,190034.629 76.466
14/08/2025 2,2700 2,2100 2,2200 2,210043.933 98.480
13/08/2025 2,2300 2,1300 2,1300 2,2100103.875 228.289
12/08/2025 2,1600 2,1300 2,1500 2,150019.013 40.778
11/08/2025 2,1500 2,1200 2,1400 2,140018.570 39.701
08/08/2025 2,1400 2,1100 2,1400 2,130020.273 43.041
07/08/2025 2,1400 2,1100 2,1200 2,140026.724 56.846
06/08/2025 2,1400 2,0900 2,1100 2,130014.694 31.180
05/08/2025 2,1200 2,0900 2,1000 2,120035.527 74.794
04/08/2025 2,1200 2,0800 2,0900 2,110015.227 31.895
01/08/2025 2,1400 2,0900 2,1200 2,090014.336 30.179
31/07/2025 2,1500 2,1300 2,1400 2,14003.773 8.065
30/07/2025 2,1500 2,1000 2,1100 2,150034.032 72.737
29/07/2025 2,1200 2,1000 2,1000 2,120015.350 32.370
28/07/2025 2,1400 2,1000 2,1000 2,120027.862 58.925
25/07/2025 2,1200 2,0700 2,0800 2,120040.113 83.661
24/07/2025 2,1100 2,0800 2,0900 2,090013.677 28.659
23/07/2025 2,1300 2,0800 2,1100 2,090057.594 120.909
22/07/2025 2,1500 2,0900 2,1300 2,110035.802 75.652
21/07/2025 2,1600 2,1200 2,1600 2,130019.236 41.030
18/07/2025 2,1600 2,1100 2,1100 2,130039.918 85.461
17/07/2025 2,1400 2,0900 2,1200 2,110061.530 129.801
16/07/2025 2,1700 2,0900 2,1700 2,100086.043 182.370
15/07/2025 2,1800 2,1300 2,1500 2,150024.168 52.181
14/07/2025 2,1800 2,1100 2,1200 2,150016.877 36.101
11/07/2025 2,2000 2,1500 2,1600 2,160034.026 73.912
10/07/2025 2,2100 2,1500 2,2100 2,160050.887 110.917
09/07/2025 2,2200 2,1200 2,1200 2,1900143.643 312.545
08/07/2025 2,1300 2,1000 2,1000 2,120021.295 45.011
07/07/2025 2,1300 2,0800 2,1100 2,090036.544 76.619
04/07/2025 2,1400 2,1100 2,1300 2,130010.000 21.268
03/07/2025 2,2000 2,1000 2,1000 2,130074.555 159.945
02/07/2025 2,1300 2,0800 2,1000 2,110067.907 143.224
01/07/2025 2,1500 2,0100 2,0100 2,0600189.466 394.038
30/06/2025 2,0700 1,9700 2,0700 2,020043.309 87.177
27/06/2025 2,0900 2,0500 2,0500 2,070021.527 44.738
26/06/2025 2,0700 1,9600 2,0000 2,060039.278 79.894
25/06/2025 1,9900 1,9600 1,9750 1,990010.143 19.994
24/06/2025 2,0000 1,9500 2,0000 1,975034.842 68.913
23/06/2025 1,9750 1,9200 1,9450 1,940046.707 90.661
20/06/2025 2,0000 1,9500 1,9800 1,980053.854 106.296
19/06/2025 2,0200 1,9750 1,9900 1,990022.643 45.075
18/06/2025 2,0300 1,9750 2,0100 2,000041.512 83.236
17/06/2025 2,0400 2,0100 2,0300 2,040035.828 72.657
16/06/2025 2,0500 2,0300 2,0400 2,030026.164 53.439
13/06/2025 2,0600 2,0300 2,0500 2,050053.713 109.800
12/06/2025 2,1000 2,0500 2,0700 2,080039.033 80.605
11/06/2025 2,1100 2,0600 2,0800 2,080068.253 142.165
10/06/2025 2,1000 2,0700 2,0900 2,080030.147 62.802
06/06/2025 2,1200 2,0800 2,1100 2,090027.879 58.393
05/06/2025 2,1600 2,1200 2,1400 2,130014.990 32.003
04/06/2025 2,1500 2,0700 2,0800 2,140037.868 79.672
03/06/2025 2,1000 2,0800 2,1000 2,090010.172 21.214
02/06/2025 2,1200 2,0700 2,0800 2,080035.087 73.206
30/05/2025 2,1200 2,0800 2,1100 2,100033.512 70.257
29/05/2025 2,1500 2,1100 2,1400 2,110025.905 54.928
28/05/2025 2,1800 2,0800 2,1000 2,1200141.217 299.525
27/05/2025 2,1200 2,0800 2,1000 2,120012.643 26.675
26/05/2025 2,1300 2,0900 2,0900 2,110025.705 54.374
23/05/2025 2,1700 2,0900 2,1700 2,100044.415 93.743
22/05/2025 2,2000 2,1500 2,1700 2,170013.852 29.926
21/05/2025 2,2200 2,1100 2,1100 2,190071.818 155.499
20/05/2025 2,1500 2,0900 2,1500 2,120035.140 74.222
19/05/2025 2,1500 2,1100 2,1200 2,110024.101 51.187
16/05/2025 2,1400 2,1000 2,1300 2,120018.798 39.889
15/05/2025 2,1300 2,1100 2,1300 2,120015.128 32.023
14/05/2025 2,1500 2,0900 2,1000 2,130041.557 88.092
13/05/2025 2,1200 2,0900 2,1200 2,110019.268 40.477
12/05/2025 2,1500 2,1100 2,1300 2,120022.836 48.538
09/05/2025 2,1300 2,1000 2,1200 2,120012.469 26.323
08/05/2025 2,1100 2,0700 2,0800 2,110028.255 59.137
07/05/2025 2,1200 2,0900 2,1100 2,110014.992 31.526
06/05/2025 2,1400 2,1000 2,1200 2,110016.075 34.028
05/05/2025 2,1500 2,1000 2,1500 2,130027.750 58.988
02/05/2025 2,1700 2,1200 2,1300 2,16007.986 17.153
30/04/2025 2,1800 2,1500 2,1800 2,17008.160 17.681
29/04/2025 2,2100 2,1600 2,1900 2,210012.315 26.784
28/04/2025 2,1900 2,1300 2,1400 2,190015.061 32.369
25/04/2025 2,1700 2,1200 2,1700 2,150012.539 26.914
24/04/2025 2,1500 2,1200 2,1500 2,14009.626 20.591
23/04/2025 2,1800 2,0700 2,1000 2,130028.660 60.857
22/04/2025 2,1400 2,0900 2,1100 2,100015.029 31.779
17/04/2025 2,1300 2,1000 2,1300 2,11006.752 14.231
16/04/2025 2,1600 2,0700 2,1200 2,130017.958 37.878
15/04/2025 2,1700 2,1100 2,1500 2,150021.560 45.794
14/04/2025 2,2000 2,1400 2,1600 2,140010.150 22.043
11/04/2025 2,1700 2,0800 2,1700 2,160012.210 25.912
10/04/2025 2,1600 2,1100 2,1500 2,110047.900 101.927
09/04/2025 2,0700 2,0000 2,0700 2,030033.860 68.361
08/04/2025 2,1500 2,0700 2,0700 2,120027.307 57.487
07/04/2025 2,1000 2,0000 2,0100 2,070031.754 65.209
04/04/2025 2,2500 2,1500 2,2500 2,170047.916 105.658
03/04/2025 2,3000 2,2600 2,2800 2,270050.232 114.390
02/04/2025 2,3000 2,2900 2,3000 2,290014.400 32.992
01/04/2025 2,3300 2,2900 2,3300 2,300017.607 40.535
31/03/2025 2,3300 2,2900 2,3200 2,310032.590 74.991
28/03/2025 2,3400 2,3100 2,3100 2,320016.136 37.469
27/03/2025 2,3400 2,3000 2,3100 2,310024.945 57.762
26/03/2025 2,3400 2,3100 2,3400 2,340014.673 34.103
24/03/2025 2,3500 2,3000 2,3200 2,35008.709 20.233
21/03/2025 2,3400 2,3100 2,3200 2,32006.474 15.012
20/03/2025 2,3600 2,3200 2,3600 2,320010.826 25.216
19/03/2025 2,3700 2,3100 2,3300 2,360037.260 86.735
17/03/2025 2,3600 2,3300 2,3300 2,34006.517 15.256
14/03/2025 2,3500 2,3100 2,3300 2,340015.741 36.738
13/03/2025 2,3200 2,2800 2,3000 2,320031.763 72.832
12/03/2025 2,3500 2,2900 2,3100 2,300088.344 203.777
11/03/2025 2,3500 2,3100 2,3400 2,320014.921 34.743
10/03/2025 2,3600 2,3400 2,3600 2,34002.392 5.605
07/03/2025 2,3500 2,3200 2,3200 2,350017.093 39.975
06/03/2025 2,3600 2,3100 2,3400 2,320017.178 40.198
05/03/2025 2,3700 2,2700 2,3000 2,340093.110 214.617
04/03/2025 2,3500 2,2900 2,3200 2,290028.827 66.258
28/02/2025 2,3300 2,2800 2,3300 2,300034.219 78.684
27/02/2025 2,3600 2,2800 2,3000 2,330025.955 59.781
26/02/2025 2,3800 2,3000 2,3400 2,310023.132 53.690
25/02/2025 2,3600 2,3200 2,3400 2,340017.724 41.405
24/02/2025 2,4000 2,3500 2,4000 2,350013.667 32.342
21/02/2025 2,4500 2,4000 2,4500 2,40006.823 16.436
20/02/2025 2,4500 2,3900 2,4100 2,440013.555 32.819
19/02/2025 2,4800 2,4100 2,4500 2,420030.905 74.954
18/02/2025 2,4800 2,4200 2,4600 2,480010.127 24.912
17/02/2025 2,5000 2,4100 2,4100 2,490031.313 77.807
14/02/2025 2,4700 2,4200 2,4400 2,430021.677 52.833
13/02/2025 2,5000 2,4600 2,5000 2,460040.994 101.622
12/02/2025 2,5200 2,4700 2,5100 2,500048.366 120.918
11/02/2025 2,5100 2,4200 2,4500 2,5100118.599 293.863
07/02/2025 2,3900 2,3400 2,3400 2,390011.696 27.797
06/02/2025 2,3900 2,2900 2,3300 2,390044.193 104.025
05/02/2025 2,3300 2,2900 2,3100 2,300029.189 67.247
04/02/2025 2,3800 2,3000 2,3100 2,310050.838 118.855
03/02/2025 2,3800 2,2800 2,3800 2,280058.516 136.348
31/01/2025 2,4300 2,4000 2,4000 2,400015.519 37.549
30/01/2025 2,4400 2,4100 2,4200 2,430025.777 62.555
29/01/2025 2,4500 2,3900 2,4400 2,430057.860 140.265
28/01/2025 2,4400 2,3600 2,3700 2,440087.669 210.167
27/01/2025 2,4100 2,3400 2,3900 2,370044.709 106.579
24/01/2025 2,3900 2,3000 2,3000 2,3900156.701 366.997
23/01/2025 2,2200 2,1800 2,2100 2,22002.961 6.524
22/01/2025 2,2100 2,1500 2,1800 2,190017.893 38.893
21/01/2025 2,2000 2,1600 2,2000 2,170013.802 29.900
20/01/2025 2,2000 2,1700 2,2000 2,170023.965 52.191
17/01/2025 2,2300 2,1900 2,2000 2,200021.016 46.338
16/01/2025 2,2400 2,2100 2,2300 2,22003.198 7.110
15/01/2025 2,2500 2,2300 2,2300 2,230010.897 24.374
14/01/2025 2,2300 2,2100 2,2200 2,220010.754 23.875
13/01/2025 2,2400 2,2100 2,2300 2,220011.366 25.251
10/01/2025 2,2800 2,2300 2,2600 2,250032.205 72.647
09/01/2025 2,2900 2,2300 2,2900 2,260022.809 51.507
08/01/2025 2,3000 2,2700 2,3000 2,28009.991 22.834
07/01/2025 2,3700 2,2900 2,3100 2,300019.319 44.751
03/01/2025 2,3300 2,2500 2,2700 2,330023.387 53.619
02/01/2025 2,2600 2,2000 2,2000 2,250034.663 77.342
30/12/2024 2,2000 2,1600 2,2000 2,190022.108 48.106
27/12/2024 2,2500 2,1900 2,2500 2,200030.113 66.289
23/12/2024 2,2500 2,1900 2,2400 2,230015.259 33.830
20/12/2024 2,2400 2,1900 2,2400 2,190015.276 33.586
19/12/2024 2,2400 2,2000 2,2000 2,22006.308 14.004
18/12/2024 2,2800 2,2200 2,2200 2,250018.545 41.796
17/12/2024 2,2900 2,2400 2,2600 2,250013.951 31.621
16/12/2024 2,2800 2,2400 2,2600 2,250027.302 61.431
13/12/2024 2,2900 2,2600 2,2800 2,280011.443 26.141
12/12/2024 2,2900 2,2500 2,2900 2,26006.211 14.123
11/12/2024 2,2800 2,2300 2,2600 2,28005.655 12.757
10/12/2024 2,3000 2,2600 2,2600 2,29007.471 16.971
09/12/2024 2,3000 2,2700 2,2900 2,300023.447 53.609
06/12/2024 2,3100 2,2500 2,2800 2,290023.418 53.611
05/12/2024 2,2800 2,2100 2,2500 2,280030.910 69.520
04/12/2024 2,2600 2,2300 2,2500 2,25005.168 11.640
03/12/2024 2,3000 2,2400 2,2500 2,250015.939 36.359
02/12/2024 2,2800 2,2300 2,2300 2,260016.675 37.748
29/11/2024 2,2500 2,2200 2,2200 2,25006.702 14.969
28/11/2024 2,2400 2,1900 2,1900 2,240035.486 78.336
27/11/2024 2,2300 2,1600 2,1600 2,220042.257 92.914
26/11/2024 2,1800 2,1500 2,1600 2,170025.917 56.072
25/11/2024 2,1800 2,1500 2,1700 2,170018.978 41.006
22/11/2024 2,1700 2,1200 2,1500 2,170033.308 71.466
21/11/2024 2,1500 2,0600 2,0600 2,140034.408 72.660
20/11/2024 2,0800 2,0200 2,0600 2,060022.372 45.830
19/11/2024 2,1100 2,0400 2,1100 2,040015.432 31.872
18/11/2024 2,1200 2,0500 2,1200 2,120038.053 79.623
15/11/2024 2,1200 2,0700 2,0800 2,12001.766 3.690
14/11/2024 2,1300 2,0700 2,1200 2,10009.396 19.805
13/11/2024 2,1000 2,0600 2,0800 2,10008.164 16.907
12/11/2024 2,1100 2,0700 2,0700 2,09008.494 17.719
11/11/2024 2,1100 2,0500 2,0500 2,110019.245 40.042
08/11/2024 2,1000 2,0500 2,1000 2,050022.603 46.548
07/11/2024 2,1100 2,0700 2,0700 2,08002.788 5.808
06/11/2024 2,1300 2,0800 2,1300 2,10004.969 10.427
05/11/2024 2,1200 2,0900 2,0900 2,1000898 1.886
04/11/2024 2,1300 2,0800 2,1000 2,11002.362 4.985
01/11/2024 2,1500 2,0800 2,0900 2,100018.882 39.741
31/10/2024 2,1300 2,0900 2,0900 2,090022.230 46.902
30/10/2024 2,1900 2,1000 2,1900 2,100057.006 121.036
29/10/2024 2,2000 2,1500 2,1500 2,20006.264 13.719
25/10/2024 2,2000 2,1500 2,1700 2,150023.107 50.379
24/10/2024 2,2100 2,1700 2,1700 2,200033.443 73.038
23/10/2024 2,2200 2,1900 2,2000 2,19007.785 17.110
22/10/2024 2,2400 2,2100 2,2400 2,22007.156 15.920
21/10/2024 2,3000 2,1700 2,1900 2,290041.248 93.201
18/10/2024 2,2600 2,2100 2,2400 2,21006.694 14.856
17/10/2024 2,2400 2,2200 2,2400 2,24005.770 12.872
16/10/2024 2,2400 2,1900 2,2200 2,230010.904 24.171
15/10/2024 2,2600 2,1600 2,1600 2,240022.071 49.319
14/10/2024 2,2200 2,1700 2,1700 2,21008.657 18.963
11/10/2024 2,1900 2,1700 2,1800 2,17006.843 14.885
10/10/2024 2,2300 2,1500 2,2000 2,180049.319 107.641
09/10/2024 2,2500 2,2000 2,2500 2,220011.559 25.544
08/10/2024 2,2600 2,1900 2,2300 2,250043.434 96.370
07/10/2024 2,3000 2,2500 2,3000 2,250027.992 63.437
04/10/2024 2,3400 2,2800 2,3200 2,330010.091 23.206
03/10/2024 2,3200 2,2700 2,2700 2,320019.896 45.377
02/10/2024 2,3100 2,2400 2,2600 2,300023.842 54.235
01/10/2024 2,3400 2,2700 2,2900 2,270013.179 30.082
30/09/2024 2,3300 2,3000 2,3000 2,31006.093 14.068
27/09/2024 2,3600 2,3100 2,3100 2,34008.076 18.775
26/09/2024 2,3700 2,3200 2,3200 2,360021.530 50.732
25/09/2024 2,3700 2,3100 2,3100 2,35005.749 13.417
24/09/2024 2,3600 2,3100 2,3100 2,34002.526 5.886
23/09/2024 2,3500 2,2800 2,3100 2,350011.161 25.797
20/09/2024 2,3600 2,3300 2,3600 2,34004.534 10.615
19/09/2024 2,3700 2,3100 2,3400 2,370026.035 61.273
18/09/2024 2,3400 2,2900 2,2900 2,33004.159 9.671
17/09/2024 2,3400 2,2600 2,2600 2,34009.443 21.730
16/09/2024 2,3100 2,2800 2,3000 2,29007.907 18.204
13/09/2024 2,3400 2,2500 2,2900 2,290029.724 67.625
12/09/2024 2,3700 2,2900 2,3100 2,290019.333 44.508
11/09/2024 2,3500 2,3200 2,3400 2,33005.453 12.726
10/09/2024 2,4000 2,3400 2,3800 2,340020.948 49.395
09/09/2024 2,4100 2,3800 2,4000 2,380017.849 42.645
06/09/2024 2,4400 2,3900 2,3900 2,430011.012 26.716
05/09/2024 2,4400 2,4000 2,4400 2,43005.080 12.333
04/09/2024 2,4400 2,3800 2,4000 2,44006.823 16.363
03/09/2024 2,4700 2,4000 2,4100 2,440035.553 86.498
02/09/2024 2,4600 2,4000 2,4000 2,45008.614 20.902
30/08/2024 2,4200 2,3800 2,4100 2,42006.448 15.515
29/08/2024 2,4500 2,3900 2,4500 2,420022.435 53.862
28/08/2024 2,4900 2,4100 2,4900 2,440018.974 46.130
27/08/2024 2,4700 2,4100 2,4100 2,430010.877 26.430
26/08/2024 2,4700 2,4200 2,4200 2,47005.799 14.252
23/08/2024 2,4700 2,4200 2,4200 2,47001.690 4.139
22/08/2024 2,4700 2,4100 2,4300 2,47001.784 4.362
21/08/2024 2,4800 2,4100 2,4100 2,430014.587 35.548
20/08/2024 2,4800 2,4100 2,4800 2,48009.497 23.516
19/08/2024 2,4800 2,4000 2,4000 2,48004.843 11.867
16/08/2024 2,4800 2,3900 2,3900 2,46001.550 3.786
14/08/2024 2,4500 2,3800 2,3800 2,450036.428 87.941
13/08/2024 2,4400 2,3400 2,3400 2,43003.975 9.510
12/08/2024 2,3800 2,3300 2,3300 2,38001.046 2.479
09/08/2024 2,4400 2,3500 2,4400 2,380012.206 29.053
08/08/2024 2,4400 2,4000 2,4100 2,40004.750 11.507
07/08/2024 2,4100 2,3500 2,4100 2,390019.095 45.523
06/08/2024 2,4000 2,3100 2,3500 2,370019.410 45.509
05/08/2024 2,4400 2,2700 2,4000 2,310086.638 203.269
01/08/2024 2,5900 2,5100 2,5700 2,540050.570 129.063
31/07/2024 2,5900 2,5600 2,5700 2,590015.327 39.415
30/07/2024 2,6200 2,5700 2,5700 2,58005.163 13.378
29/07/2024 0,0000 0,0000 0,0000 2,63000 0
26/07/2024 2,6300 2,5800 2,6300 2,63009.495 24.700
25/07/2024 2,6200 2,5800 2,5900 2,620023.508 60.852
24/07/2024 2,6400 2,5400 2,5400 2,6300106.610 277.234
23/07/2024 2,5600 2,5100 2,5300 2,540014.549 36.891
22/07/2024 2,5700 2,5300 2,5700 2,54009.472 24.050
19/07/2024 2,5900 2,5400 2,5900 2,570012.767 32.744
18/07/2024 2,6300 2,5500 2,5600 2,590055.973 145.504
17/07/2024 2,6000 2,5300 2,5400 2,590046.861 120.596
16/07/2024 2,5600 2,5100 2,5400 2,530014.236 36.018
15/07/2024 2,5700 2,5000 2,5400 2,540019.415 48.918
12/07/2024 2,5900 2,5200 2,5500 2,530026.843 68.452
11/07/2024 2,5700 2,5300 2,5300 2,550021.662 55.506
10/07/2024 2,5800 2,5500 2,5600 2,550010.431 26.717
09/07/2024 2,5700 2,5300 2,5400 2,570014.100 35.981
08/07/2024 2,6000 2,5200 2,5700 2,580026.592 68.651
05/07/2024 2,6000 2,5400 2,6000 2,550030.989 79.756
04/07/2024 2,6400 2,5600 2,6000 2,600088.956 231.934
03/07/2024 2,5900 2,4200 2,4200 2,5900223.965 567.700
02/07/2024 2,4300 2,3600 2,3600 2,400034.196 82.500
01/07/2024 2,4100 2,3400 2,3500 2,410029.358 69.719
28/06/2024 2,4000 2,3400 2,3400 2,38007.872 18.734
27/06/2024 2,3900 2,3300 2,3400 2,380018.217 43.125
26/06/2024 2,3800 2,3000 2,3200 2,360030.506 71.402
25/06/2024 2,3800 2,2800 2,2800 2,340036.779 86.248
21/06/2024 2,3600 2,2700 2,2700 2,300021.249 49.033
20/06/2024 2,3000 2,2700 2,2900 2,290033.803 77.540
19/06/2024 2,3500 2,2700 2,2700 2,290017.365 40.288
18/06/2024 2,3300 2,2400 2,2500 2,270016.229 37.246
17/06/2024 2,3000 2,2400 2,3000 2,260014.845 33.748
14/06/2024 2,3500 2,2500 2,3400 2,300035.038 80.549
13/06/2024 2,3700 2,3100 2,3600 2,35007.655 17.845
12/06/2024 2,3600 2,3200 2,3400 2,36002.577 6.029
11/06/2024 2,4300 2,3000 2,3000 2,3400359.498 828.966
10/06/2024 2,3300 2,2700 2,2900 2,33002.593 5.929
07/06/2024 2,3400 2,3000 2,3000 2,34001.409 3.257
06/06/2024 2,3800 2,2800 2,2800 2,380010.197 23.785
05/06/2024 2,3300 2,2500 2,2500 2,280011.432 26.087
04/06/2024 2,3000 2,2500 2,3000 2,30007.097 16.140
03/06/2024 2,3400 2,2800 2,3000 2,320013.427 30.968
31/05/2024 2,3200 2,2600 2,3000 2,300039.452 90.093
30/05/2024 2,3400 2,2800 2,3000 2,290068.049 155.995
29/05/2024 2,4200 2,3100 2,3600 2,320058.280 136.973
28/05/2024 2,4400 2,3700 2,4100 2,44008.231 19.762
27/05/2024 2,4400 2,4100 2,4100 2,42006.794 16.458
24/05/2024 2,4700 2,3800 2,3800 2,450021.134 51.327
23/05/2024 2,4500 2,3900 2,4100 2,40008.499 20.515
22/05/2024 2,4900 2,3900 2,4300 2,420036.781 89.898
21/05/2024 2,4500 2,4000 2,4400 2,44006.312 15.428
20/05/2024 2,4500 2,4000 2,4500 2,44009.089 22.062
17/05/2024 2,4500 2,3800 2,3900 2,440017.370 42.285
16/05/2024 2,4700 2,3600 2,4100 2,420016.899 40.844
15/05/2024 2,4200 2,3600 2,3600 2,380042.295 100.936
14/05/2024 2,3900 2,3500 2,3900 2,36009.144 21.665
13/05/2024 2,4000 2,3800 2,4000 2,38007.881 18.848
09/05/2024 2,4500 2,4000 2,4100 2,430018.091 43.836
08/05/2024 2,4900 2,4200 2,4700 2,440029.887 73.002
02/05/2024 2,4700 2,4200 2,4700 2,470024.780 60.599
30/04/2024 2,5200 2,4300 2,4600 2,470066.297 163.649
29/04/2024 2,5800 2,4000 2,4600 2,5700211.012 525.730
26/04/2024 2,4000 2,3300 2,3600 2,400046.575 110.988
25/04/2024 2,3900 2,3400 2,3900 2,360022.837 53.986
24/04/2024 2,4100 2,3700 2,3700 2,390063.430 151.763
23/04/2024 2,3700 2,3200 2,3400 2,360050.876 119.144
22/04/2024 2,3500 2,2500 2,2500 2,340032.044 73.428
19/04/2024 2,3200 2,2400 2,2800 2,280040.760 92.818
18/04/2024 2,2800 2,2200 2,2800 2,280092.637 208.298
17/04/2024 2,2800 2,2100 2,2100 2,270026.099 58.849
16/04/2024 2,2500 2,1800 2,2500 2,230036.984 81.634
15/04/2024 2,2700 2,1500 2,2300 2,250067.516 148.727
12/04/2024 2,3200 2,2300 2,3000 2,290069.332 157.506
11/04/2024 2,3500 2,2900 2,3200 2,310013.586 31.509
10/04/2024 2,3400 2,2900 2,3100 2,310012.559 28.984
09/04/2024 2,3800 2,3200 2,3500 2,33008.985 21.030
08/04/2024 2,3500 2,2800 2,3000 2,35009.449 22.048
05/04/2024 2,3400 2,2700 2,3000 2,34005.840 13.413
04/04/2024 2,3400 2,2700 2,2700 2,340011.393 26.402
03/04/2024 2,3600 2,2500 2,3000 2,300020.915 47.467
02/04/2024 2,4300 2,3000 2,3600 2,320070.171 164.488
28/03/2024 2,4200 2,3500 2,3600 2,390012.728 30.188
27/03/2024 2,4400 2,3600 2,4000 2,400023.105 55.196
26/03/2024 2,4500 2,4300 2,4400 2,440018.479 44.961
22/03/2024 2,4500 2,4200 2,4200 2,430020.504 49.817
21/03/2024 2,4600 2,4000 2,4000 2,460050.768 123.908
20/03/2024 2,4300 2,3400 2,3400 2,420067.586 162.226
19/03/2024 2,4100 2,3000 2,3000 2,380030.975 73.478
14/03/2024 2,3700 2,3000 2,3600 2,370055.978 131.049
13/03/2024 2,3800 2,3100 2,3100 2,370013.970 32.802
12/03/2024 2,3500 2,3000 2,3500 2,350013.944 32.488
11/03/2024 2,4100 2,3000 2,3700 2,330041.427 96.604
08/03/2024 2,3600 2,2500 2,3100 2,330044.509 102.387
06/03/2024 2,3600 2,3000 2,3300 2,330020.827 48.491
05/03/2024 2,3300 2,2500 2,2500 2,33006.448 14.914
04/03/2024 2,3200 2,2400 2,2800 2,310011.308 26.023
01/03/2024 2,3000 2,2800 2,2900 2,280013.986 32.028
29/02/2024 2,3600 2,2800 2,2800 2,290044.138 102.790
28/02/2024 2,2800 2,2000 2,2800 2,270088.597 198.539
27/02/2024 2,3200 2,2300 2,2300 2,280050.600 114.957
26/02/2024 2,3300 2,2300 2,2800 2,230075.549 170.628
23/02/2024 2,3600 2,2500 2,3600 2,280075.239 171.988
22/02/2024 2,3900 2,3400 2,3800 2,360090.042 211.943
21/02/2024 2,4300 2,3800 2,3900 2,410067.254 160.983
20/02/2024 2,4500 2,3200 2,3400 2,4000127.658 307.493
19/02/2024 2,3900 2,3200 2,3700 2,380033.472 79.079
16/02/2024 2,3900 2,3200 2,3300 2,3700115.288 272.713
14/02/2024 2,2800 2,2100 2,2100 2,280019.959 44.872
13/02/2024 2,3000 2,2300 2,3000 2,230035.801 80.617
12/02/2024 2,3400 2,2400 2,3400 2,300075.930 173.341
09/02/2024 2,3900 2,3300 2,3600 2,3500123.752 292.591
07/02/2024 2,2800 2,2200 2,2600 2,2600144.959 327.592
06/02/2024 2,2700 2,0900 2,1100 2,2600273.669 605.914
05/02/2024 2,1000 1,9550 1,9800 2,0900157.680 324.334
02/02/2024 1,9500 1,9200 1,9300 1,945034.079 65.946
01/02/2024 1,9200 1,8900 1,8950 1,915013.304 25.351
31/01/2024 1,9300 1,8900 1,9100 1,895013.180 25.137
30/01/2024 1,9400 1,9000 1,9050 1,910018.289 34.893
29/01/2024 1,9500 1,9050 1,9200 1,930043.162 82.869
26/01/2024 1,9450 1,9050 1,9050 1,940032.172 61.850
25/01/2024 1,9300 1,9150 1,9200 1,930025.635 49.187
24/01/2024 1,9500 1,8900 1,8900 1,950012.695 24.562
23/01/2024 1,9400 1,9100 1,9200 1,930039.807 76.410
22/01/2024 1,9550 1,9200 1,9200 1,925015.951 30.920
19/01/2024 1,9800 1,9400 1,9450 1,940010.632 20.907
18/01/2024 1,9700 1,8800 1,9100 1,960037.742 73.320
16/01/2024 1,9150 1,8600 1,9150 1,905039.726 74.750
15/01/2024 1,9400 1,8900 1,9350 1,915011.721 22.355
12/01/2024 1,9300 1,9000 1,9300 1,920038.146 72.922
11/01/2024 1,9850 1,9100 1,9850 1,935099.368 192.256
10/01/2024 1,9900 1,9300 1,9900 1,970022.640 44.455
09/01/2024 1,9900 1,9250 1,9300 1,975074.042 144.664
08/01/2024 1,9650 1,9300 1,9300 1,930048.248 93.537
05/01/2024 1,9850 1,9200 1,9500 1,980023.582 45.989
04/01/2024 2,0100 1,9500 1,9700 1,980021.154 41.910
03/01/2024 1,9900 1,9450 1,9900 1,960038.064 74.669
02/01/2024 2,0300 1,9600 1,9850 1,990025.569 50.878

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
15:12:09.527 666.174,00 1,52 1,00 1,521,52
14:18:42.416 556.919,00 1,51 500,00 1,511,52
14:16:12.485 551.662,00 1,52 102,00 1,491,50
14:16:12.485 551.661,00 1,52 250,00 1,491,50
14:16:12.485 551.660,00 1,52 76,00 1,491,50
14:16:12.485 551.659,00 1,51 500,00 1,491,50
14:16:12.485 551.658,00 1,50 72,00 1,491,50
14:02:30.417 525.225,00 1,50 1.628,00 1,501,51
14:01:25.014 522.926,00 1,50 372,00 1,501,51
14:01:25.014 522.925,00 1,50 50,00 1,501,51