Χρηματιστήριο \

ΝΑΚΑΣ ΜΟΥΣΙΚΗ (ΚΟ)
ΝΑΚΑΣ
3,5600
Τελ. Ενημ.:
17:27
0,00 0,00%
  • Συν.Όγκος 57
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 2
  • Τζίρος 200
  • Πράξεις 9
Πώληση
2 Εντολές 37 x 3,560
  • Saleside SBBBBSBSI
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
3,5000 3,5600
Άνοιγμα 3,56
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,94 4,10
  • Άνοιγμα τελευτ. δημοπρ. 3.5600
  • Όγκος ανοιγ. τελ. δημ. 2
Προηγ. Κλείσιμο
3.5600 0.0000 0.0000 %
  • Μέσος σταθμικό 3.5196
  • Εμπορευσιμότητα 0.0009
  • Κεφαλαιοποίηση € 22570400 εκ
  • Αρ. Μετοχών 6340000

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
0,56%
1 μηνός
-2,20%
3 μηνών
-8,72%
6 μηνών
5,33%
1 έτους
14,10%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
27/03/2026 3,5600 3,5000 3,5600 3,560057 200
26/03/2026 0,0000 0,0000 0,0000 3,56000 0
24/03/2026 3,5600 3,5000 3,5600 3,560072 255
23/03/2026 3,5600 3,2400 3,2400 3,5200322 1.104
20/03/2026 3,5600 3,5400 3,5400 3,560065 231
19/03/2026 3,5400 3,5400 3,5400 3,540010 35
18/03/2026 3,5800 3,5400 3,5600 3,5800728 2.601
17/03/2026 3,5800 3,5800 3,5800 3,5800200 716
13/03/2026 3,5800 3,5200 3,5600 3,5600145 514
12/03/2026 3,6000 3,5600 3,5800 3,600085 304
11/03/2026 3,6000 3,5800 3,5800 3,60004.790 17.243
10/03/2026 3,6400 3,5800 3,5800 3,620091 329
09/03/2026 3,6400 3,5400 3,5400 3,640080 289
06/03/2026 3,6400 3,5400 3,6400 3,640046 164
05/03/2026 3,6600 3,5600 3,6400 3,6400518 1.881
04/03/2026 3,6400 3,3200 3,4400 3,5400132 466
03/03/2026 3,6400 3,6400 3,6400 3,640015 54
02/03/2026 3,6800 3,5600 3,6800 3,6400132 479
27/02/2026 3,6800 3,5800 3,5800 3,62001.195 4.334
26/02/2026 3,6800 3,5800 3,5800 3,640070 255
25/02/2026 3,6800 3,5800 3,5800 3,6600243 889
24/02/2026 3,6600 3,5800 3,5800 3,6400135 488
20/02/2026 3,6800 3,5600 3,5600 3,660054 197
19/02/2026 3,7000 3,5800 3,6800 3,660065 237
18/02/2026 3,6800 3,5800 3,6600 3,5800254 919
17/02/2026 0,0000 0,0000 0,0000 3,66000 0
16/02/2026 3,6800 3,5600 3,6800 3,6600198 721
13/02/2026 0,0000 0,0000 0,0000 3,64000 0
12/02/2026 3,6600 3,5200 3,5200 3,6400464 1.680
11/02/2026 3,6200 3,5000 3,6200 3,52003.392 11.940
10/02/2026 3,7000 3,6400 3,6400 3,7000210 765
09/02/2026 3,7000 3,5000 3,5000 3,70001.704 6.021
06/02/2026 3,6200 3,5800 3,6200 3,6000877 3.157
05/02/2026 3,7000 3,6000 3,6000 3,6800220 806
04/02/2026 3,6400 3,5000 3,5400 3,64001.391 4.978
03/02/2026 3,7000 3,6400 3,6400 3,700069 254
02/02/2026 3,7200 3,7000 3,7000 3,720095 352
30/01/2026 3,7200 3,7000 3,7000 3,7000251 933
29/01/2026 3,7000 3,6200 3,7000 3,700059 215
28/01/2026 3,7000 3,6400 3,6800 3,6400453 1.672
27/01/2026 3,7200 3,6200 3,6200 3,6800106 389
26/01/2026 3,7200 3,6200 3,7200 3,6800120 440
23/01/2026 3,7000 3,6200 3,7000 3,640050 182
22/01/2026 3,7200 3,5000 3,6000 3,68001.169 4.173
21/01/2026 3,5600 3,4800 3,4800 3,5200371 1.306
20/01/2026 3,6800 3,5200 3,5600 3,560059 210
19/01/2026 3,6400 3,4600 3,5400 3,56003.610 12.673
16/01/2026 3,7600 3,5600 3,6200 3,6600280 1.026
15/01/2026 3,6600 3,4800 3,4800 3,600056 202
14/01/2026 3,7000 3,5000 3,5200 3,7000517 1.843
13/01/2026 3,6800 3,5400 3,5800 3,5400211 769
12/01/2026 3,7800 3,6200 3,6400 3,6800193 708
09/01/2026 3,7200 3,5000 3,5000 3,66001.155 4.101
08/01/2026 3,6400 3,5000 3,5600 3,58001.741 6.214
07/01/2026 3,7600 3,6000 3,7600 3,6400616 2.242
05/01/2026 3,8200 3,6000 3,7400 3,64002.192 8.055
02/01/2026 3,9200 3,7200 3,8400 3,74001.596 6.098
31/12/2025 3,8800 3,7400 3,8800 3,780089 336
30/12/2025 3,9000 3,7000 3,9000 3,78004.012 14.901
29/12/2025 3,9000 3,8800 3,9000 3,90001.025 3.996
23/12/2025 3,9000 3,7200 3,9000 3,7400159 601
22/12/2025 3,9200 3,6800 3,8400 3,7400624 2.397
19/12/2025 3,8800 3,6400 3,8800 3,7800178 666
18/12/2025 3,8800 3,6400 3,8800 3,7800134 504
17/12/2025 3,9000 3,7000 3,8800 3,7800162 606
16/12/2025 3,9000 3,7200 3,8600 3,7800276 1.043
15/12/2025 3,9600 3,7800 3,9600 3,780075 293
12/12/2025 3,9600 3,6200 3,9600 3,78001.520 5.731
11/12/2025 3,8400 3,7600 3,8400 3,78001.233 4.678
10/12/2025 3,9800 3,8000 3,8000 3,8800766 3.002
09/12/2025 4,0000 3,8000 3,8000 3,96001.378 5.390
08/12/2025 4,2000 4,0000 4,0400 4,10004.584 18.760
05/12/2025 4,1200 3,8200 3,8200 4,04001.035 4.097
04/12/2025 4,0400 3,7200 3,7200 3,96002.441 9.496
03/12/2025 4,0200 3,9000 4,0200 4,060055 217
02/12/2025 4,0600 3,7200 3,8000 4,06001.120 4.514
01/12/2025 4,0000 3,6600 3,9800 3,9800506 2.014
28/11/2025 3,6400 3,6400 3,6400 3,680010 36
26/11/2025 3,7200 3,7200 3,7200 3,7200156 580
25/11/2025 0,0000 0,0000 0,0000 3,72000 0
24/11/2025 3,7800 3,5200 3,5200 3,7200309 1.148
21/11/2025 3,6800 3,4600 3,4600 3,680020 70
20/11/2025 3,7400 3,4000 3,4000 3,6800100 360
19/11/2025 3,7200 3,5600 3,7200 3,6800148 533
18/11/2025 3,6800 3,3400 3,4200 3,68002.670 9.142
17/11/2025 3,7000 3,6600 3,6600 3,700050 183
14/11/2025 3,7000 3,5400 3,5400 3,700050 181
13/11/2025 3,9000 3,4400 3,4400 3,70001.012 3.746
12/11/2025 3,7200 3,7000 3,7000 3,7000210 779
11/11/2025 3,7200 3,4600 3,6800 3,7200886 3.183
10/11/2025 3,8200 3,6600 3,8200 3,6800170 623
07/11/2025 3,7400 3,5200 3,6800 3,6800102 379
06/11/2025 3,6800 3,4200 3,4200 3,680066 236
05/11/2025 3,7400 3,4000 3,4000 3,68003.585 12.931
04/11/2025 3,4000 3,3000 3,3000 3,40001.569 5.259
03/11/2025 3,4000 3,2800 3,3200 3,38003.143 10.557
31/10/2025 3,3200 3,1600 3,2200 3,3200814 2.659
30/10/2025 3,3200 3,2600 3,2800 3,28002.145 7.019
29/10/2025 3,2400 3,0600 3,0600 3,300025 78
27/10/2025 3,3200 3,2800 3,2800 3,30001.086 3.583
24/10/2025 3,2200 3,2200 3,2200 3,3000150 483
23/10/2025 3,2600 3,0800 3,0800 3,300045 143
22/10/2025 3,2000 3,2000 3,2000 3,300020 64
21/10/2025 3,2600 3,1800 3,1800 3,300015 48
20/10/2025 0,0000 0,0000 0,0000 3,30000 0
17/10/2025 3,3000 3,3000 3,3000 3,3000300 990
16/10/2025 3,3000 3,1800 3,1800 3,3000510 1.681
15/10/2025 0,0000 0,0000 0,0000 3,30000 0
14/10/2025 3,3000 3,1600 3,2600 3,3000581 1.909
13/10/2025 3,2800 3,2200 3,2800 3,2800280 916
10/10/2025 3,2800 3,2000 3,2000 3,2800285 933
09/10/2025 0,0000 0,0000 0,0000 3,30000 0
08/10/2025 3,3000 3,2000 3,2000 3,30001.170 3.859
07/10/2025 3,3200 3,2000 3,2000 3,380031 101
06/10/2025 3,3400 3,1600 3,1600 3,380079 261
03/10/2025 3,1000 3,1000 3,1000 3,380012 37
01/10/2025 3,3400 3,1000 3,1000 3,3800125 411
30/09/2025 3,3800 3,2400 3,2400 3,3800205 664
29/09/2025 3,2600 3,1800 3,1800 3,380095 303
26/09/2025 3,3000 3,1800 3,3000 3,3800106 337
25/09/2025 3,2400 3,1600 3,2400 3,3800161 516
24/09/2025 3,3800 3,2600 3,2600 3,3800960 3.222
23/09/2025 3,3800 3,0600 3,0600 3,240023 73
22/09/2025 3,2400 3,2400 3,2400 3,240010 32
19/09/2025 3,3000 3,2000 3,2000 3,240050 164
18/09/2025 3,2800 3,2400 3,2400 3,2400110 360
17/09/2025 3,4000 3,2200 3,4000 3,2400281 910
16/09/2025 3,3600 3,3000 3,3000 3,3000165 545
15/09/2025 3,3000 3,2800 3,3000 3,3000560 1.847
12/09/2025 3,5000 3,3000 3,5000 3,3200774 2.557
11/09/2025 3,5000 3,4800 3,4800 3,480030 104
10/09/2025 3,3800 3,3800 3,3800 3,480020 67
09/09/2025 3,4400 3,3600 3,3800 3,4800194 652
08/09/2025 3,4600 3,4600 3,4600 3,480040 138
05/09/2025 3,5400 3,5400 3,5400 3,48001 3
04/09/2025 3,5400 3,5400 3,5400 3,480012 42
03/09/2025 3,5400 3,5400 3,5400 3,48001 3
02/09/2025 3,4200 3,3000 3,3000 3,4800144 481
01/09/2025 0,0000 0,0000 0,0000 3,48000 0
29/08/2025 0,0000 0,0000 0,0000 3,48000 0
28/08/2025 3,4800 3,3800 3,4200 3,4800673 2.301
27/08/2025 3,4800 3,4600 3,4800 3,4800289 1.005
26/08/2025 3,4800 3,3400 3,3400 3,4600566 1.954
25/08/2025 3,3800 3,2600 3,3400 3,3600375 1.257
22/08/2025 3,3000 3,1800 3,2000 3,2400400 1.295
21/08/2025 3,2800 3,1600 3,1600 3,28001.117 3.662
20/08/2025 3,2200 3,1600 3,2000 3,2400140 448
19/08/2025 3,2400 3,1000 3,1000 3,240054 169
18/08/2025 3,1600 3,0400 3,0400 3,240037 115
14/08/2025 3,2800 3,1600 3,2200 3,240099 319
13/08/2025 3,3000 3,0800 3,0800 3,24001.720 5.560
12/08/2025 3,1400 3,0400 3,0400 3,14003.132 9.692
11/08/2025 3,1000 3,0800 3,0800 3,0800150 464
08/08/2025 3,0400 3,0400 3,0400 3,080046 139
06/08/2025 3,0000 3,0000 3,0000 3,080091 273
05/08/2025 0,0000 0,0000 0,0000 3,08000 0
04/08/2025 3,0200 3,0000 3,0200 3,0800223 669
01/08/2025 3,1000 2,9600 2,9800 3,08003.150 9.644
31/07/2025 2,9800 2,9800 2,9800 3,10004 11
30/07/2025 3,1000 2,9800 3,0000 3,1000676 2.093
29/07/2025 3,0400 2,9400 2,9400 3,04002.936 8.924
28/07/2025 0,0000 0,0000 0,0000 3,02000 0
25/07/2025 2,9400 2,9400 2,9400 3,020012 35
24/07/2025 3,0400 2,9800 3,0200 3,0200424 1.281
23/07/2025 3,0200 2,9600 2,9600 3,02001.178 3.556
22/07/2025 2,9600 2,9600 2,9600 2,960020 59
21/07/2025 3,0800 2,9400 3,0800 2,960040 119
18/07/2025 2,9800 2,9600 2,9600 2,96001.020 3.023
17/07/2025 3,0000 2,9800 2,9800 3,00001.010 3.029
16/07/2025 3,0000 2,9400 2,9400 3,0000550 1.645
15/07/2025 3,0000 2,9800 2,9800 3,0000540 1.619
14/07/2025 3,0200 3,0000 3,0200 2,9800230 694
11/07/2025 3,0200 2,9800 2,9800 2,9800222 666
10/07/2025 2,9800 2,9600 2,9600 2,980070 208
09/07/2025 2,9800 2,9800 2,9800 2,9800518 1.543
08/07/2025 3,0000 2,9600 2,9600 2,980070 209
07/07/2025 0,0000 0,0000 0,0000 2,98000 0
04/07/2025 0,0000 0,0000 0,0000 2,98000 0
03/07/2025 2,9800 2,9600 2,9800 2,98001.272 3.790
02/07/2025 0,0000 0,0000 0,0000 2,98000 0
01/07/2025 2,9600 2,9200 2,9200 2,980060 177
30/06/2025 3,0200 2,9200 2,9200 2,980090 269
27/06/2025 2,9800 2,9600 2,9600 2,980020 59
26/06/2025 3,0000 3,0000 3,0000 2,980086 258
25/06/2025 2,9800 2,9800 2,9800 2,9800539 1.606
24/06/2025 2,9400 2,9400 2,9400 2,940010 29
23/06/2025 2,9600 2,9600 2,9600 2,940010 29
20/06/2025 3,1400 2,9400 2,9400 2,9400565 1.696
19/06/2025 2,9800 2,9800 2,9800 2,960010 29
18/06/2025 3,0400 2,9400 2,9600 2,9600997 2.955
17/06/2025 0,0000 0,0000 0,0000 3,08000 0
16/06/2025 3,0800 3,0000 3,0000 3,080054 165
13/06/2025 3,0600 3,0600 3,0600 3,080031 94
12/06/2025 3,0000 3,0000 3,0000 3,080030 90
11/06/2025 3,0200 3,0000 3,0000 3,080050 150
10/06/2025 3,0800 3,0800 3,0800 3,080040 123
06/06/2025 3,1000 3,0200 3,0800 3,0800770 2.378
05/06/2025 3,0600 3,0600 3,0600 3,060010 30
04/06/2025 0,0000 0,0000 0,0000 3,06000 0
03/06/2025 0,0000 0,0000 0,0000 3,06000 0
02/06/2025 3,0200 3,0000 3,0200 3,060042 126
30/05/2025 3,0600 3,0000 3,0000 3,06001.613 4.900
29/05/2025 0,0000 0,0000 0,0000 3,06000 0
28/05/2025 3,0600 2,9800 2,9800 3,060087 262
27/05/2025 3,0600 2,9600 2,9600 3,060090 269
23/05/2025 3,0200 2,9800 2,9800 3,020061 181
22/05/2025 2,9600 2,9000 2,9000 3,020067 197
21/05/2025 3,0200 2,9600 2,9600 3,0200693 2.089
20/05/2025 3,0000 2,9600 2,9800 2,9800799 2.387
19/05/2025 3,0600 2,9800 2,9800 3,0200292 884
16/05/2025 3,0400 2,9400 2,9400 3,0400425 1.287
15/05/2025 3,0400 2,9600 2,9600 3,0400390 1.176
14/05/2025 3,0000 2,9600 3,0000 2,9800450 1.344
13/05/2025 2,9800 2,9800 2,9800 2,9800800 2.384
12/05/2025 3,0600 3,0400 3,0600 3,040045 137
09/05/2025 3,0400 2,9800 2,9800 3,0400250 757
08/05/2025 2,9800 2,9600 2,9600 3,040060 178
07/05/2025 3,0400 3,0400 3,0400 3,040053 161
06/05/2025 3,0400 2,9600 2,9600 3,04002.300 6.984
05/05/2025 3,0400 3,0000 3,0000 3,0400216 652
02/05/2025 0,0000 0,0000 0,0000 3,04000 0
30/04/2025 3,0800 3,0800 3,0800 3,040060 184
29/04/2025 2,9800 2,9800 2,9800 3,040021 62
28/04/2025 0,0000 0,0000 0,0000 3,04000 0
25/04/2025 2,9400 2,9400 2,9400 3,040020 58
24/04/2025 2,9800 2,9800 2,9800 3,040030 89
23/04/2025 3,0200 2,9800 2,9800 3,040020 60
22/04/2025 0,0000 0,0000 0,0000 3,04000 0
17/04/2025 0,0000 0,0000 0,0000 3,04000 0
16/04/2025 3,0400 2,9000 2,9000 3,040019 56
15/04/2025 3,0400 3,0400 3,0400 3,0400100 304
14/04/2025 2,9000 2,9000 2,9000 3,040010 29
11/04/2025 0,0000 0,0000 0,0000 3,04000 0
10/04/2025 0,0000 0,0000 0,0000 3,04000 0
09/04/2025 0,0000 0,0000 0,0000 3,04000 0
08/04/2025 3,0400 2,8600 2,8600 3,040082 242
07/04/2025 3,0200 2,8000 2,8000 3,040030 88
04/04/2025 3,0400 2,9600 2,9800 3,0400105 313
03/04/2025 3,0400 2,9800 2,9800 3,00001.200 3.588
02/04/2025 3,0200 3,0200 3,0200 3,020070 211
01/04/2025 3,0200 2,9400 3,0200 3,00002.206 6.550
31/03/2025 3,1000 3,0000 3,0000 3,100020 60
28/03/2025 3,0000 3,0000 3,0000 3,000019 57
27/03/2025 0,0000 0,0000 0,0000 3,12000 0
26/03/2025 3,1200 3,0400 3,0400 3,120037 112
24/03/2025 3,1200 3,0200 3,0200 3,120050 154
21/03/2025 3,1000 2,9200 2,9200 3,1000155 469
20/03/2025 0,0000 0,0000 0,0000 3,08000 0
19/03/2025 3,0800 3,0200 3,0200 3,08001.224 3.769
17/03/2025 3,1000 3,1000 3,1000 3,10003 9
14/03/2025 3,0200 3,0000 3,0000 3,020020 60
13/03/2025 3,1000 3,0000 3,0200 3,0200309 931
12/03/2025 0,0000 0,0000 0,0000 3,04000 0
11/03/2025 3,0600 3,0000 3,0000 3,040030 91
10/03/2025 3,0600 3,0600 3,0600 3,060060 183
07/03/2025 0,0000 0,0000 0,0000 3,04000 0
06/03/2025 3,0800 3,0200 3,0800 3,0400305 928
05/03/2025 3,1000 2,9400 2,9400 3,080058 175
04/03/2025 3,0800 3,0000 3,0000 3,080022 66
28/02/2025 3,0600 2,9800 2,9800 3,0600690 2.082
26/02/2025 3,0400 3,0400 3,0400 3,040035 106
25/02/2025 3,1000 3,0000 3,0000 3,10001.162 3.517
24/02/2025 3,2400 3,1000 3,1600 3,1000428 1.364
21/02/2025 3,1400 3,1400 3,1400 3,140010 31
20/02/2025 3,2000 3,1000 3,1000 3,200070 220
19/02/2025 3,2000 3,1000 3,1200 3,2000951 2.967
18/02/2025 3,3400 3,3400 3,3400 3,340015 50
17/02/2025 3,3000 3,2000 3,2600 3,3000148 482
14/02/2025 3,2600 3,2000 3,2000 3,24002.460 7.973
13/02/2025 3,2600 3,2400 3,2400 3,240033 106
12/02/2025 3,1800 3,1400 3,1400 3,160070 220
11/02/2025 3,1400 3,1400 3,1400 3,140020 62
07/02/2025 3,2600 3,1000 3,1000 3,2200212 684
06/02/2025 3,2600 3,1400 3,1400 3,2600450 1.460
05/02/2025 3,2600 3,1800 3,1800 3,20001.059 3.381
04/02/2025 3,1800 3,0800 3,0800 3,180045 140
03/02/2025 3,2400 3,2400 3,2400 3,240020 64
31/01/2025 3,2600 3,1600 3,1600 3,2600741 2.401
30/01/2025 3,1800 3,0400 3,1000 3,16005.857 18.465
29/01/2025 3,1600 3,0800 3,1000 3,100056 173
28/01/2025 3,2000 2,9000 2,9000 3,1600229 723
27/01/2025 3,1400 3,1000 3,1000 3,1400831 2.600
24/01/2025 3,1000 2,9000 2,9000 3,0800116 351
23/01/2025 3,0000 2,9200 2,9200 2,960025 74
22/01/2025 3,0400 2,9400 2,9400 3,020085 256
21/01/2025 3,2000 3,0000 3,2000 3,0000526 1.580
20/01/2025 3,0000 3,0000 3,0000 3,000010 30
17/01/2025 3,1000 2,9400 2,9400 3,0600330 1.001
16/01/2025 3,0400 3,0400 3,0400 3,040050 152
15/01/2025 3,1200 3,0400 3,0400 3,0400117 356
14/01/2025 3,0800 3,0000 3,0400 3,0600175 536
13/01/2025 2,9800 2,9800 2,9800 2,980040 119
10/01/2025 3,0000 3,0000 3,0000 3,000050 150
09/01/2025 0,0000 0,0000 0,0000 3,00000 0
08/01/2025 3,0200 3,0200 3,0200 3,000050 151
07/01/2025 3,0000 3,0000 3,0000 3,0000950 2.850
03/01/2025 0,0000 0,0000 0,0000 3,06000 0
02/01/2025 3,0000 2,9600 3,0000 3,0600120 356
30/12/2024 2,8400 2,8400 2,8400 2,860010 28
27/12/2024 2,9200 2,8600 2,9200 2,8600166 478
23/12/2024 2,8800 2,8000 2,8000 2,8600308 880
20/12/2024 2,8400 2,8400 2,8400 2,820010 28
19/12/2024 0,0000 0,0000 0,0000 2,82000 0
18/12/2024 2,9400 2,8200 2,9400 2,8200159 452
17/12/2024 2,9800 2,7800 2,9600 2,82001.487 4.232
16/12/2024 2,9600 2,9200 2,9400 2,900065 190
13/12/2024 2,9600 2,8800 2,8800 2,9000640 1.854
12/12/2024 3,0600 2,8400 2,9800 3,00009.099 27.092
11/12/2024 3,1000 3,0000 3,0800 3,06006.964 21.273
10/12/2024 3,2000 2,9800 3,2000 3,08003.278 10.140
09/12/2024 3,2200 3,1200 3,2200 3,14002.644 8.328
06/12/2024 3,2200 3,1600 3,1600 3,2200722 2.323
05/12/2024 3,2200 3,1000 3,1600 3,16003.118 9.774
04/12/2024 3,2000 3,0600 3,0600 3,16002.900 9.029
03/12/2024 3,1200 3,1200 3,1200 3,00001 3
02/12/2024 3,0200 2,9200 2,9600 3,0000668 1.974
29/11/2024 2,9600 2,9200 2,9600 2,9200600 1.762
28/11/2024 3,0000 2,8800 2,8800 2,920075 223
27/11/2024 0,0000 0,0000 0,0000 2,92000 0
26/11/2024 0,0000 0,0000 0,0000 2,92000 0
25/11/2024 0,0000 0,0000 0,0000 2,92000 0
22/11/2024 2,9600 2,8800 2,8800 2,9200111 327
21/11/2024 3,0000 2,9200 3,0000 2,9200421 1.231
20/11/2024 0,0000 0,0000 0,0000 3,06000 0
19/11/2024 3,0600 2,8200 2,8800 3,0600990 2.894
18/11/2024 3,3000 3,3000 3,3000 3,12005 16
15/11/2024 3,1000 3,1000 3,1000 3,1200100 310
14/11/2024 0,0000 0,0000 0,0000 3,12000 0
13/11/2024 3,1600 3,0000 3,0000 3,1200231 720
12/11/2024 2,9200 2,9200 2,9200 3,120020 58
11/11/2024 3,1800 2,9800 2,9800 3,120015 45
08/11/2024 2,9400 2,8600 2,8600 3,120031 90
07/11/2024 0,0000 0,0000 0,0000 3,12000 0
06/11/2024 3,1200 3,1200 3,1200 3,120010 31
05/11/2024 0,0000 0,0000 0,0000 3,12000 0
04/11/2024 3,1800 3,1800 3,1800 3,120071 225
01/11/2024 3,1400 2,8600 2,8600 3,1200420 1.312
31/10/2024 2,9200 2,8200 2,9200 2,880070 203
30/10/2024 2,8200 2,8200 2,8200 2,880010 28
29/10/2024 2,8400 2,8400 2,8400 2,880020 56
25/10/2024 2,8000 2,8000 2,8000 2,88001 2
24/10/2024 2,8800 2,8400 2,8800 2,880027 77
23/10/2024 2,8200 2,8200 2,8200 2,880010 28
22/10/2024 2,8400 2,8400 2,8400 2,880010 28
21/10/2024 2,9000 2,8800 2,8800 2,880045 129
18/10/2024 2,9400 2,9400 2,9400 2,880025 73
17/10/2024 0,0000 0,0000 0,0000 2,88000 0
16/10/2024 2,9800 2,8200 2,8200 2,880046 133
15/10/2024 2,8800 2,8800 2,8800 2,880014 40
14/10/2024 3,0800 2,8200 3,0800 2,88001.186 3.389
11/10/2024 3,0000 2,9200 2,9200 3,0000605 1.806
10/10/2024 2,9000 2,9000 2,9000 2,900091 263
09/10/2024 0,0000 0,0000 0,0000 2,90000 0
08/10/2024 2,9000 2,9000 2,9000 2,9000222 643
07/10/2024 2,9800 2,7000 2,8000 2,8200164 444
04/10/2024 2,9800 2,8200 2,9800 2,8200160 452
03/10/2024 2,8400 2,7000 2,7000 2,820024 66
02/10/2024 2,7800 2,7800 2,7800 2,820020 55
01/10/2024 3,0000 2,9800 3,0000 2,8200212 635
30/09/2024 3,0000 2,7000 3,0000 2,820059 171
27/09/2024 0,0000 0,0000 0,0000 2,82000 0
26/09/2024 2,9800 2,8400 2,8400 2,820085 246
25/09/2024 2,8800 2,8200 2,8200 2,8200340 959
24/09/2024 0,0000 0,0000 0,0000 2,90000 0
23/09/2024 0,0000 0,0000 0,0000 2,90000 0
20/09/2024 2,8400 2,8400 2,8400 2,900010 28
19/09/2024 2,9600 2,9000 2,9000 2,9000150 435
18/09/2024 2,7800 2,7800 2,7800 2,900010 27
17/09/2024 3,1000 2,7000 3,1000 2,900016 45
16/09/2024 2,9600 2,9600 2,9600 2,900015 44
13/09/2024 3,0000 2,7600 2,7600 2,90001.020 2.948
12/09/2024 2,8200 2,7400 2,7400 2,840035 97
11/09/2024 2,8200 2,7600 2,7800 2,8400170 470
10/09/2024 2,8600 2,7600 2,8000 2,8400565 1.587
09/09/2024 2,8200 2,7200 2,7200 2,80001.200 3.316
06/09/2024 2,8800 2,6200 2,6200 2,7400474 1.320
05/09/2024 0,0000 0,0000 0,0000 2,88000 0
04/09/2024 0,0000 0,0000 0,0000 2,88000 0
03/09/2024 2,9200 2,8800 2,8800 2,8800699 2.015
02/09/2024 2,9800 2,8800 2,9800 2,8800696 2.006
30/08/2024 0,0000 0,0000 0,0000 2,84000 0
29/08/2024 0,0000 0,0000 0,0000 2,84000 0
28/08/2024 2,8400 2,7600 2,7600 2,84001.310 3.640
27/08/2024 0,0000 0,0000 0,0000 2,82000 0
26/08/2024 2,8200 2,8200 2,8200 2,8200695 1.959
23/08/2024 2,7600 2,7600 2,7600 2,760045 124
22/08/2024 2,8200 2,6600 2,6600 2,7600132 364
21/08/2024 2,7000 2,6000 2,6000 2,760011 28
20/08/2024 2,8400 2,5000 2,5000 2,76004 10
19/08/2024 2,5000 2,5000 2,5000 2,760010 25
16/08/2024 0,0000 0,0000 0,0000 2,76000 0
14/08/2024 2,6400 2,6400 2,6400 2,76001 2
13/08/2024 2,8200 2,8200 2,8200 2,76001 2
12/08/2024 0,0000 0,0000 0,0000 2,76000 0
09/08/2024 2,8800 2,8600 2,8800 2,76008 22
08/08/2024 0,0000 0,0000 0,0000 2,76000 0
07/08/2024 2,8600 2,8600 2,8600 2,7600135 386
06/08/2024 2,5000 2,5000 2,5000 2,760010 25
05/08/2024 0,0000 0,0000 0,0000 2,76000 0
02/08/2024 2,7600 2,7600 2,7600 2,760090 248
01/08/2024 2,7200 2,6400 2,6400 2,760034 91
31/07/2024 2,7200 2,6600 2,6600 2,760020 53
30/07/2024 0,0000 0,0000 0,0000 2,76000 0
29/07/2024 2,7600 2,6600 2,6600 2,760030 81
26/07/2024 2,7800 2,7600 2,7600 2,760052 143
25/07/2024 2,7600 2,7600 2,7600 2,760052 143
24/07/2024 2,7600 2,7200 2,7600 2,7600308 848
23/07/2024 2,7800 2,7800 2,7800 2,720011 30
22/07/2024 2,8600 2,5200 2,8600 2,720094 252
19/07/2024 2,7200 2,7200 2,7200 2,720088 239
18/07/2024 2,7400 2,7400 2,7400 2,720075 205
17/07/2024 2,8600 2,8600 2,8600 2,720020 57
16/07/2024 2,8800 2,7200 2,8600 2,7200490 1.361
15/07/2024 2,8000 2,6600 2,8000 2,7200720 1.947
12/07/2024 2,7200 2,7200 2,7200 2,72001.600 4.352
11/07/2024 2,7400 2,6600 2,6800 2,70001.028 2.768
10/07/2024 0,0000 0,0000 0,0000 2,70000 0
09/07/2024 0,0000 0,0000 0,0000 2,70000 0
08/07/2024 0,0000 0,0000 0,0000 2,70000 0
05/07/2024 2,7400 2,7400 2,7400 2,700020 54
04/07/2024 2,8000 2,7000 2,7000 2,7000320 874
03/07/2024 2,6400 2,6400 2,6400 2,640010 26
02/07/2024 2,7600 2,6800 2,6800 2,640050 135
01/07/2024 2,8000 2,6600 2,8000 2,640023 62
28/06/2024 0,0000 0,0000 0,0000 2,64000 0
27/06/2024 0,0000 0,0000 0,0000 2,64000 0
26/06/2024 2,7200 2,5200 2,5200 2,640076 200
25/06/2024 0,0000 0,0000 0,0000 2,64000 0
21/06/2024 2,7200 2,6200 2,6200 2,640055 148
20/06/2024 0,0000 0,0000 0,0000 2,64000 0
19/06/2024 2,7000 2,7000 2,7000 2,640035 94
18/06/2024 2,8400 2,6200 2,6200 2,640034 92
17/06/2024 2,7600 2,7000 2,7600 2,640035 94
14/06/2024 2,6600 2,6200 2,6600 2,64001.700 4.478
13/06/2024 2,7000 2,7000 2,7000 2,720010 27
12/06/2024 2,7600 2,7200 2,7200 2,720016 43
11/06/2024 2,7400 2,7200 2,7400 2,720020 54
10/06/2024 2,7200 2,7200 2,7200 2,720010 27
07/06/2024 0,0000 0,0000 0,0000 2,72000 0
06/06/2024 2,7800 2,6200 2,7400 2,7200376 1.022
05/06/2024 0,0000 0,0000 0,0000 2,82000 0
04/06/2024 2,8200 2,6200 2,6200 2,820020 54
03/06/2024 2,7800 2,7000 2,7000 2,820020 54
31/05/2024 2,8200 2,8000 2,8000 2,820021 59
30/05/2024 2,8600 2,8600 2,8600 2,8200250 715
29/05/2024 2,9200 2,8200 2,8400 2,82001.678 4.810
28/05/2024 2,8400 2,8200 2,8400 2,940030 84
27/05/2024 0,0000 0,0000 0,0000 2,94000 0
24/05/2024 2,9400 2,9400 2,9400 2,9400500 1.470
23/05/2024 0,0000 0,0000 0,0000 2,92000 0
22/05/2024 2,9600 2,6400 2,9600 2,920015 40
21/05/2024 0,0000 0,0000 0,0000 2,92000 0
20/05/2024 2,8000 2,8000 2,8000 2,920020 56
17/05/2024 2,8400 2,8000 2,8000 2,920050 140
16/05/2024 2,9200 2,8200 2,8200 2,920040 114
15/05/2024 2,8200 2,8200 2,8200 2,920010 28
14/05/2024 2,9200 2,7000 2,7000 2,9200853 2.441
13/05/2024 0,0000 0,0000 0,0000 2,84000 0
09/05/2024 2,8800 2,7800 2,8200 2,8400691 1.965
08/05/2024 2,7600 2,7600 2,7600 2,78003 8
02/05/2024 2,8200 2,8200 2,8200 2,780010 28
30/04/2024 2,8600 2,8600 2,8600 2,78003 8
29/04/2024 2,8200 2,7800 2,8200 2,7800360 1.006
26/04/2024 2,8600 2,8200 2,8200 2,920040 113
25/04/2024 2,9200 2,8800 2,9200 2,92001.145 3.321
24/04/2024 2,8800 2,6800 2,7200 2,7200120 342
23/04/2024 2,7200 2,7200 2,7200 2,720025 68
22/04/2024 2,7600 2,7600 2,7600 2,7200238 656
19/04/2024 0,0000 0,0000 0,0000 2,72000 0
18/04/2024 0,0000 0,0000 0,0000 2,72000 0
17/04/2024 2,7400 2,7200 2,7200 2,7200449 1.225
16/04/2024 2,8200 2,6800 2,8200 2,740034 92
15/04/2024 2,7600 2,6800 2,6800 2,7400626 1.715
12/04/2024 2,7600 2,7400 2,7400 2,74001.075 2.955
11/04/2024 2,7800 2,7400 2,7600 2,7400760 2.101
10/04/2024 2,7800 2,7600 2,7800 2,7600550 1.524
09/04/2024 2,8000 2,8000 2,8000 2,800018 50
08/04/2024 2,8000 2,8000 2,8000 2,80001 2
05/04/2024 2,8000 2,7000 2,7000 2,8000662 1.844
04/04/2024 2,8200 2,7400 2,7400 2,6800113 310
03/04/2024 2,8000 2,6000 2,7400 2,6800431 1.152
02/04/2024 2,8800 2,6400 2,6400 2,8000208 575
28/03/2024 2,8000 2,7600 2,7600 2,8000305 853
27/03/2024 2,9200 2,7400 2,7400 2,720030 84
26/03/2024 2,7600 2,7600 2,7600 2,720010 27
22/03/2024 2,7600 2,7400 2,7400 2,720073 201
21/03/2024 2,8000 2,7200 2,7200 2,7200111 306
20/03/2024 2,7800 2,7000 2,7800 2,7200599 1.632
19/03/2024 2,8200 2,7000 2,7000 2,80002.489 6.939
14/03/2024 2,8400 2,7600 2,8400 2,80001.146 3.217
13/03/2024 3,0000 2,7800 2,8000 2,9800370 1.104
12/03/2024 2,8600 2,7600 2,8000 2,8000620 1.731
11/03/2024 2,8000 2,8000 2,8000 2,8000250 700
08/03/2024 2,8200 2,8000 2,8200 2,8400112 314
06/03/2024 2,8400 2,8000 2,8000 2,840023 64
05/03/2024 2,9400 2,8000 2,8800 2,8400406 1.155
04/03/2024 2,8800 2,8000 2,8000 2,800011 30
01/03/2024 2,8200 2,8000 2,8000 2,8000276 773
29/02/2024 0,0000 0,0000 0,0000 2,88000 0
28/02/2024 2,9200 2,7800 2,8000 2,88001.700 4.810
27/02/2024 2,8200 2,7800 2,8200 2,820087 243
26/02/2024 2,8600 2,7800 2,7800 2,820082 229
23/02/2024 2,9000 2,8000 2,8000 2,8200130 372
22/02/2024 2,8800 2,6000 2,8200 2,8200130 361
21/02/2024 2,8800 2,8200 2,8400 2,8200580 1.637
20/02/2024 2,8800 2,8200 2,8400 2,8400840 2.383
19/02/2024 2,8200 2,8200 2,8200 2,800010 28
16/02/2024 2,9000 2,8000 2,8000 2,800080 225
14/02/2024 2,9600 2,7000 2,7000 2,8000170 498
13/02/2024 2,8000 2,7000 2,7000 2,800040 111
12/02/2024 2,9200 2,7800 2,7800 2,800022 62
09/02/2024 2,8000 2,5400 2,5400 2,800038 103
07/02/2024 2,8600 2,8000 2,8400 2,8000468 1.313
06/02/2024 2,9200 2,8400 2,8400 2,840088 254
05/02/2024 0,0000 0,0000 0,0000 2,84000 0
02/02/2024 2,9800 2,6600 2,6600 2,8400354 1.004
01/02/2024 2,9600 2,7800 2,7800 2,9200502 1.466
31/01/2024 2,8800 2,8600 2,8800 2,88001.266 3.644
30/01/2024 0,0000 0,0000 0,0000 2,90000 0
29/01/2024 2,9800 2,8600 2,9000 2,9000270 781
26/01/2024 2,9800 2,9800 2,9800 2,9800519 1.546
25/01/2024 3,1200 3,0600 3,0600 3,1200500 1.549
24/01/2024 0,0000 0,0000 0,0000 2,92000 0
23/01/2024 0,0000 0,0000 0,0000 2,92000 0
22/01/2024 3,0000 2,9000 2,9000 2,9200340 992
19/01/2024 0,0000 0,0000 0,0000 3,10000 0
18/01/2024 3,0400 3,0400 3,0400 3,10004 12
16/01/2024 0,0000 0,0000 0,0000 3,10000 0
15/01/2024 2,9200 2,9200 2,9200 3,100010 29
12/01/2024 3,0000 3,0000 3,0000 3,100030 90
11/01/2024 3,0000 2,9200 3,0000 3,100030 89
10/01/2024 3,1600 2,9000 2,9200 3,16001.900 5.744
09/01/2024 2,9800 2,9000 2,9000 2,900038 111
08/01/2024 0,0000 0,0000 0,0000 2,90000 0
05/01/2024 0,0000 0,0000 0,0000 2,90000 0
04/01/2024 2,9200 2,9000 2,9000 2,900030 87
03/01/2024 3,0000 2,9000 3,0000 2,9000312 915
02/01/2024 2,9600 2,9400 2,9400 2,920024 70

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:09:57.959 881.902,00 3,56 2,00 3,563,56
16:58:26.035 856.367,00 3,56 2,00 3,503,56
16:42:01.730 795.756,00 3,50 4,00 3,503,56
14:05:23.095 493.157,00 3,56 4,00 3,263,56
13:46:44.435 463.190,00 3,50 4,00 3,503,56
13:04:34.771 387.859,00 3,50 7,00 3,503,56
13:02:00.687 381.358,00 3,50 12,00 3,503,56
12:37:12.261 340.441,00 3,52 17,00 3,523,56
12:35:27.138 336.855,00 3,56 5,00 3,523,56