Χρηματιστήριο \

ΚΛ/ΓΙΑ ΝΑΥΠΑΚΤΟΥ A.B.E.E.
ΝΑΥΠ
1,4800
Τελ. Ενημ.:
17:25
0,13 9,00%
  • Συν.Όγκος 44970
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 752
  • Τζίρος 64988
  • Πράξεις 117
Αγορά
2 Εντολές 2248 x 1,480
  • Saleside BSSSSBBBBBSSBSSSSSSSSBBIIIISSS
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
1,3800 1,4850
Άνοιγμα 1,38
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,48 1,48
  • Άνοιγμα τελευτ. δημοπρ. 1.4800
  • Όγκος ανοιγ. τελ. δημ. 1250
Προηγ. Κλείσιμο
1.3500 0.0250 1.8868 %
  • Μέσος σταθμικό 1.4452
  • Εμπορευσιμότητα 0.3907
  • Κεφαλαιοποίηση € 17034950 εκ
  • Αρ. Μετοχών 11510102

Απόδοση

Αρχή εβδ.
-0,37%
7 ημερών
1,89%
1 μηνός
-4,59%
3 μηνών
11,57%
6 μηνών
114,97%
1 έτους
60,33%

Σχετικές Ειδήσεις

11/12/2025 17:18
ΝΑΥΠ - ΔΕΛΤΙΟ ΤΥΠΟΥ
11/12/2025 17:17
ΝΑΥΠ - ΑΝΑΚΟΙΝΩΣΗ ΑΠΟΦΑΣΕΩΝ ΓΕΝΙΚΗΣ ΣΥΝΕΛΕΥΣΗΣ

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
12/12/2025 1,4850 1,3800 1,3800 1,480044.970 64.988
11/12/2025 1,3700 1,3300 1,3350 1,35006.510 8.755
10/12/2025 1,3550 1,2800 1,3550 1,32506.179 8.063
09/12/2025 1,3550 1,3000 1,3000 1,3550960 1.262
08/12/2025 1,3350 1,3000 1,3350 1,30501.050 1.383
05/12/2025 1,3400 1,3300 1,3300 1,33503.000 4.008
04/12/2025 1,3350 1,3200 1,3300 1,32503.970 5.260
03/12/2025 1,3350 1,3000 1,3000 1,33009.509 12.607
02/12/2025 1,3100 1,3000 1,3050 1,30502.470 3.224
01/12/2025 1,3400 1,2800 1,3300 1,305030.612 39.516
28/11/2025 1,3300 1,3000 1,3150 1,33004.258 5.573
26/11/2025 1,3800 1,3500 1,3800 1,3500891 1.223
25/11/2025 1,4000 1,2750 1,4000 1,370051.092 67.032
24/11/2025 1,3900 1,3600 1,3700 1,37001.912 2.629
21/11/2025 1,3800 1,3500 1,3750 1,36001.940 2.642
20/11/2025 1,3750 1,3100 1,3100 1,36502.553 3.456
19/11/2025 1,3800 1,3200 1,3800 1,33002.158 2.907
18/11/2025 1,3850 1,3350 1,3850 1,3800650 888
17/11/2025 1,4000 1,3700 1,3700 1,39002.760 3.792
14/11/2025 1,4000 1,3800 1,4000 1,39001.237 1.721
13/11/2025 1,4300 1,3800 1,4300 1,40009.869 13.805
12/11/2025 1,4300 1,4150 1,4300 1,4200320 454
11/11/2025 1,4200 1,3700 1,4000 1,41501.430 2.002
10/11/2025 1,4300 1,3800 1,4000 1,40009.345 13.106
07/11/2025 1,4450 1,3550 1,4200 1,400015.529 22.010
06/11/2025 1,4200 1,3600 1,4200 1,40509.769 13.423
05/11/2025 1,4250 1,3700 1,3950 1,40007.404 10.373
04/11/2025 1,4200 1,3500 1,4200 1,39507.632 10.666
03/11/2025 1,4100 1,4000 1,4000 1,40502.736 3.840
31/10/2025 1,4400 1,3900 1,4100 1,410022.630 32.004
30/10/2025 1,4200 1,3650 1,3650 1,41004.698 6.553
29/10/2025 1,4000 1,3000 1,4000 1,365017.802 23.535
27/10/2025 1,3900 1,3000 1,3000 1,3850772 1.039
24/10/2025 1,3700 1,2550 1,3300 1,370012.579 16.383
23/10/2025 1,3400 1,2900 1,3400 1,29002.923 3.803
22/10/2025 1,3500 1,3000 1,3000 1,33001.801 2.366
21/10/2025 1,4000 1,3000 1,3700 1,300020.300 27.039
20/10/2025 1,4000 1,3100 1,4000 1,34508.729 11.772
17/10/2025 1,4300 1,3000 1,4300 1,370036.539 48.228
16/10/2025 1,4650 1,3900 1,4300 1,395014.082 19.739
15/10/2025 1,4700 1,4100 1,4200 1,43003.680 5.243
14/10/2025 1,4800 1,4100 1,4800 1,410019.344 28.171
13/10/2025 1,5000 1,3400 1,3700 1,455033.920 49.053
10/10/2025 1,4000 1,2900 1,2900 1,400062.575 85.171
09/10/2025 1,2900 1,2400 1,2800 1,280010.328 13.141
08/10/2025 1,3300 1,2600 1,3050 1,300020.755 26.819
07/10/2025 1,3250 1,2550 1,2550 1,305099.461 128.982
06/10/2025 1,3000 1,2100 1,3000 1,210052.515 65.979
03/10/2025 1,2250 1,1300 1,1350 1,205043.873 50.880
01/10/2025 1,1500 1,1000 1,1500 1,14005.484 6.114
30/09/2025 1,1500 1,1000 1,1500 1,13504.542 5.057
29/09/2025 1,1600 1,1300 1,1600 1,1450550 629
26/09/2025 1,1700 1,1200 1,1700 1,150015.964 18.103
25/09/2025 1,1700 1,1300 1,1600 1,15003.423 3.920
24/09/2025 1,1750 1,1250 1,1750 1,14001.530 1.750
23/09/2025 1,1700 1,1300 1,1500 1,160012.330 14.091
22/09/2025 1,1550 1,1000 1,1400 1,15005.730 6.459
19/09/2025 1,1850 1,1350 1,1750 1,14001.962 2.242
18/09/2025 1,2200 1,1200 1,2100 1,180018.820 21.683
17/09/2025 1,2300 1,1800 1,2300 1,19501.331 1.586
16/09/2025 1,2300 1,1950 1,2150 1,21001.117 1.352
15/09/2025 1,2300 1,2000 1,2300 1,2100550 664
12/09/2025 1,2250 1,1950 1,2250 1,21001.391 1.685
11/09/2025 1,2450 1,1700 1,1700 1,210020.567 24.833
10/09/2025 1,2300 1,1600 1,2300 1,195038.244 45.447
09/09/2025 1,2250 1,1600 1,2000 1,22005.314 6.348
08/09/2025 1,2400 1,1850 1,2350 1,185037.054 45.555
05/09/2025 1,2350 1,2000 1,2300 1,22005.475 6.625
04/09/2025 1,2300 1,2100 1,2300 1,22504.295 5.208
03/09/2025 1,2300 1,1800 1,2050 1,205025.499 30.789
02/09/2025 1,2400 1,1300 1,2200 1,200038.447 45.792
01/09/2025 1,2350 1,1850 1,2350 1,22002.345 2.807
29/08/2025 1,2600 1,2000 1,2350 1,230030.256 37.048
28/08/2025 1,2600 1,2100 1,2250 1,23506.727 8.231
27/08/2025 1,2850 1,2100 1,2850 1,260017.300 21.606
26/08/2025 1,3000 1,2350 1,3000 1,280011.531 14.487
25/08/2025 1,3300 1,2750 1,3150 1,300011.529 14.909
22/08/2025 1,3300 1,2550 1,3150 1,300011.640 15.107
21/08/2025 1,3350 1,2700 1,3350 1,280010.226 13.167
20/08/2025 1,3300 1,2700 1,3300 1,315022.108 28.526
19/08/2025 1,3550 1,2700 1,3000 1,315044.640 57.704
18/08/2025 1,3700 1,2800 1,3650 1,300011.331 14.812
14/08/2025 1,3900 1,3000 1,3900 1,320032.689 43.355
13/08/2025 1,4600 1,3250 1,3800 1,380092.960 131.771
12/08/2025 1,3700 1,1600 1,1800 1,3700220.195 274.165
11/08/2025 1,1850 1,1200 1,1200 1,180023.910 27.818
08/08/2025 1,2000 1,1450 1,2000 1,17506.970 8.050
07/08/2025 1,2350 1,1500 1,2350 1,190035.507 41.551
06/08/2025 1,2750 1,0650 1,2000 1,2000196.325 233.729
05/08/2025 1,0200 0,9400 1,0200 1,020065.707 65.966
04/08/2025 0,7980 0,7720 0,7740 0,7880320 252
01/08/2025 0,8340 0,7600 0,7600 0,79003.844 3.053
31/07/2025 0,8340 0,8340 0,8340 0,83401 0
30/07/2025 0,8340 0,8340 0,8340 0,83401 0
29/07/2025 0,8340 0,8300 0,8300 0,834014 11
28/07/2025 0,8300 0,8100 0,8280 0,81007.083 5.739
25/07/2025 0,8100 0,7460 0,7980 0,79802.828 2.223
24/07/2025 0,8180 0,7420 0,8000 0,80003.985 3.046
23/07/2025 0,8300 0,7820 0,7820 0,800013.213 10.572
22/07/2025 0,7900 0,7900 0,7900 0,7900100 79
21/07/2025 0,7980 0,7320 0,7320 0,794010.588 8.006
18/07/2025 0,7500 0,7100 0,7400 0,73201.300 951
17/07/2025 0,7480 0,7100 0,7100 0,740014.225 10.376
16/07/2025 0,7500 0,7200 0,7500 0,73001.000 729
15/07/2025 0,7500 0,7340 0,7500 0,7420220 163
14/07/2025 0,7500 0,7500 0,7500 0,7500120 90
11/07/2025 0,7400 0,7200 0,7300 0,7220750 541
10/07/2025 0,7480 0,7040 0,7480 0,7140416 299
09/07/2025 0,7420 0,7300 0,7300 0,7360256 188
08/07/2025 0,7300 0,7180 0,7180 0,72601.683 1.222
07/07/2025 0,7300 0,7020 0,7280 0,70201.476 1.038
04/07/2025 0,7260 0,7000 0,7260 0,72605.591 3.970
03/07/2025 0,7260 0,6700 0,7100 0,72602.613 1.821
02/07/2025 0,7040 0,6900 0,7040 0,6940300 208
01/07/2025 0,7000 0,6800 0,7000 0,6900194 133
30/06/2025 0,6940 0,6940 0,6940 0,694071 49
27/06/2025 0,6980 0,6700 0,6980 0,68001.610 1.089
26/06/2025 0,6900 0,6700 0,6740 0,68801.040 705
25/06/2025 0,6880 0,6780 0,6780 0,6840214 146
24/06/2025 0,6740 0,6700 0,6700 0,67005.150 3.451
23/06/2025 0,6760 0,6500 0,6500 0,6700961 636
20/06/2025 0,6860 0,6700 0,6740 0,6780450 305
19/06/2025 0,7000 0,6600 0,6720 0,68001.673 1.132
18/06/2025 0,6780 0,6540 0,6780 0,6680249 166
17/06/2025 0,6800 0,6720 0,6800 0,6720699 473
16/06/2025 0,6980 0,6980 0,6980 0,6980263 183
13/06/2025 0,6880 0,6640 0,6800 0,6880306 208
12/06/2025 0,6680 0,6400 0,6400 0,6680395 258
11/06/2025 0,6280 0,6000 0,6000 0,62808.020 4.963
10/06/2025 0,7300 0,4840 0,7280 0,4840830 529
06/06/2025 0,7000 0,6780 0,6780 0,69002.850 1.946
05/06/2025 0,6800 0,6640 0,6800 0,6640430 287
04/06/2025 0,7040 0,6640 0,7040 0,66401.670 1.127
03/06/2025 0,7080 0,6900 0,7080 0,6900170 119
02/06/2025 0,7000 0,6860 0,6860 0,6940200 138
30/05/2025 0,7000 0,6780 0,6940 0,7000255 177
29/05/2025 0,7040 0,6800 0,7000 0,6800354 244
28/05/2025 0,7300 0,6600 0,6740 0,688013.571 9.070
27/05/2025 0,6700 0,6400 0,6400 0,670011.737 7.746
23/05/2025 0,6780 0,6500 0,6760 0,65003.722 2.439
22/05/2025 0,7000 0,6620 0,6980 0,6700961 643
21/05/2025 0,6900 0,6500 0,6880 0,67801.448 975
20/05/2025 0,7200 0,5020 0,7200 0,68807.296 4.932
19/05/2025 0,7280 0,6900 0,7260 0,7040520 365
16/05/2025 0,7200 0,7200 0,7200 0,7200125 90
15/05/2025 0,7300 0,6500 0,7280 0,70802.416 1.678
14/05/2025 0,7200 0,6580 0,7180 0,72001.742 1.206
13/05/2025 0,7060 0,6960 0,7000 0,70002.419 1.686
12/05/2025 0,7300 0,6880 0,7220 0,7000752 531
09/05/2025 0,7100 0,6780 0,7080 0,7100940 658
08/05/2025 0,7000 0,6600 0,6900 0,6820435 296
07/05/2025 0,6900 0,6400 0,6900 0,68202.303 1.520
06/05/2025 0,7000 0,6400 0,7000 0,66404.420 2.888
05/05/2025 0,7000 0,6700 0,6700 0,6860415 284
02/05/2025 0,6980 0,6460 0,6960 0,652017.184 11.210
30/04/2025 0,7100 0,6500 0,6740 0,68006.381 4.267
29/04/2025 0,7300 0,7020 0,7280 0,7160450 321
28/04/2025 0,7200 0,6700 0,7200 0,70602.482 1.708
25/04/2025 0,7200 0,6800 0,7180 0,7180980 681
24/04/2025 0,7280 0,6600 0,7280 0,70006.085 4.144
23/04/2025 0,7300 0,7280 0,7280 0,7280200 145
22/04/2025 0,7140 0,6900 0,7140 0,7100830 582
17/04/2025 0,7280 0,6700 0,7200 0,72809.647 6.501
16/04/2025 0,7620 0,6900 0,7600 0,70008.820 6.187
15/04/2025 0,7400 0,7400 0,7400 0,7400374 276
14/04/2025 0,7400 0,7200 0,7200 0,73801.011 731
11/04/2025 0,7040 0,6700 0,7040 0,67805.692 3.856
10/04/2025 0,7300 0,7000 0,7300 0,70403.494 2.461
09/04/2025 0,7660 0,7040 0,7660 0,70404.880 3.577
08/04/2025 0,7700 0,7400 0,7680 0,76603.240 2.406
07/04/2025 0,7700 0,7200 0,7500 0,76202.045 1.528
04/04/2025 0,8000 0,7500 0,8000 0,80001.411 1.077
03/04/2025 0,8080 0,8080 0,8080 0,808045 36
02/04/2025 0,8160 0,7920 0,8160 0,7920312 249
01/04/2025 0,8200 0,7920 0,8200 0,8140199 161
31/03/2025 0,8200 0,8200 0,8200 0,8200100 82
28/03/2025 0,8100 0,7780 0,8080 0,8100950 748
27/03/2025 0,8280 0,7840 0,8280 0,78801.020 808
26/03/2025 0,8380 0,7800 0,8360 0,8280900 726
24/03/2025 0,8400 0,8200 0,8200 0,8240122 100
21/03/2025 0,8700 0,7880 0,8500 0,8000990 814
20/03/2025 0,8320 0,8300 0,8320 0,8300111 92
19/03/2025 0,8160 0,8160 0,8160 0,8160100 81
17/03/2025 0,7900 0,7740 0,7740 0,776070 54
14/03/2025 0,8000 0,7420 0,8000 0,75004.115 3.117
13/03/2025 0,8200 0,7300 0,8180 0,77408.506 6.355
12/03/2025 0,8380 0,7700 0,8100 0,78004.937 3.909
11/03/2025 0,8180 0,7800 0,8160 0,7940336 266
10/03/2025 0,8200 0,8020 0,8020 0,8200141 113
07/03/2025 0,8000 0,7680 0,7980 0,7720721 561
06/03/2025 0,8500 0,7760 0,8400 0,79601.335 1.062
05/03/2025 0,8800 0,7960 0,8800 0,81801.849 1.511
04/03/2025 0,8400 0,8400 0,8400 0,8400101 84
28/02/2025 0,8620 0,7760 0,8620 0,82401.977 1.602
26/02/2025 0,8900 0,7920 0,8140 0,82001.018 844
25/02/2025 0,8260 0,8260 0,8260 0,8260100 82
24/02/2025 0,8260 0,7780 0,8120 0,81004.458 3.522
21/02/2025 0,8280 0,8280 0,8280 0,8280120 99
20/02/2025 0,8240 0,8240 0,8240 0,8240100 82
19/02/2025 0,8180 0,8040 0,8040 0,8140240 194
18/02/2025 0,8260 0,7900 0,7900 0,7940200 158
17/02/2025 0,7800 0,7500 0,7500 0,7760893 693
14/02/2025 0,7800 0,7780 0,7780 0,7780120 93
13/02/2025 0,7800 0,7500 0,7740 0,77807.710 5.797
12/02/2025 0,7740 0,7300 0,7300 0,7700773 579
11/02/2025 0,7760 0,7000 0,7220 0,700013.837 9.737
07/02/2025 0,7800 0,7400 0,7800 0,76201.187 895
06/02/2025 0,7900 0,7900 0,7900 0,7900100 79
05/02/2025 0,7900 0,7880 0,7880 0,7880100 78
04/02/2025 0,7900 0,7400 0,7800 0,78801.363 1.022
03/02/2025 0,7880 0,7520 0,7860 0,7520930 703
31/01/2025 0,7920 0,7700 0,7920 0,7860980 760
30/01/2025 0,7920 0,7880 0,7920 0,7880131 103
29/01/2025 0,7800 0,7400 0,7800 0,77601.294 976
28/01/2025 0,7800 0,7440 0,7800 0,74402.206 1.666
27/01/2025 0,7900 0,7860 0,7860 0,7860100 78
24/01/2025 0,7800 0,7800 0,7800 0,78002.700 2.106
23/01/2025 0,7920 0,7700 0,7920 0,7900673 523
22/01/2025 0,7900 0,7900 0,7900 0,7900460 363
21/01/2025 0,7840 0,7780 0,7820 0,7780131 102
20/01/2025 0,7900 0,7680 0,7860 0,7800743 578
17/01/2025 0,7880 0,7840 0,7860 0,7860123 96
16/01/2025 0,7900 0,7500 0,7820 0,78603.453 2.631
15/01/2025 0,8260 0,7700 0,8100 0,77205.532 4.278
14/01/2025 0,8060 0,7500 0,7840 0,80003.038 2.370
13/01/2025 0,8220 0,8000 0,8100 0,8040710 571
10/01/2025 0,8220 0,8000 0,8220 0,8080340 274
09/01/2025 0,8260 0,7800 0,8240 0,79201.090 858
08/01/2025 0,8200 0,7900 0,8200 0,80002.178 1.741
07/01/2025 0,8280 0,7800 0,8280 0,80004.756 3.791
03/01/2025 0,8820 0,8200 0,8800 0,82802.832 2.409
02/01/2025 0,8700 0,8700 0,8700 0,8700100 87
30/12/2024 0,8080 0,7700 0,8080 0,80003.194 2.505
27/12/2024 0,8260 0,7840 0,8260 0,7900620 492
23/12/2024 0,8100 0,7500 0,7500 0,80801.000 772
20/12/2024 0,8220 0,8200 0,8200 0,8220100 82
19/12/2024 0,8280 0,7800 0,8260 0,82001.250 1.011
18/12/2024 0,8380 0,7600 0,8300 0,81602.349 1.865
17/12/2024 0,8400 0,7880 0,8320 0,81802.104 1.684
16/12/2024 0,8400 0,8100 0,8400 0,8360310 257
13/12/2024 0,8400 0,8400 0,8400 0,8400100 84
12/12/2024 0,8520 0,8000 0,8340 0,84008.118 6.541
11/12/2024 0,8700 0,8220 0,8700 0,8420272 229
10/12/2024 0,8720 0,8700 0,8700 0,8700100 87
09/12/2024 0,8720 0,8720 0,8720 0,8720100 87
06/12/2024 0,9000 0,8300 0,8980 0,86803.711 3.121
05/12/2024 0,9000 0,8640 0,8640 0,9000100 87
04/12/2024 0,8640 0,8400 0,8640 0,8540120 102
03/12/2024 0,8500 0,8400 0,8400 0,8400100 84
02/12/2024 0,8300 0,8040 0,8040 0,8060260 209
29/11/2024 0,8800 0,8400 0,8780 0,8400350 298
28/11/2024 0,8780 0,8320 0,8600 0,8780200 172
27/11/2024 0,8400 0,8360 0,8360 0,8400116 97
26/11/2024 0,8200 0,8180 0,8180 0,8180188 153
25/11/2024 0,8300 0,7980 0,8280 0,8200622 501
22/11/2024 0,8300 0,8300 0,8300 0,8300100 83
21/11/2024 0,8600 0,8060 0,8600 0,8300390 321
20/11/2024 0,8700 0,8060 0,8680 0,86002.650 2.198
19/11/2024 0,8980 0,8640 0,8980 0,8780230 202
18/11/2024 0,9080 0,8580 0,8920 0,8860290 253
15/11/2024 0,8880 0,8720 0,8720 0,8740107 93
14/11/2024 0,8680 0,8280 0,8580 0,8680413 348
13/11/2024 0,8540 0,8320 0,8320 0,8440278 233
12/11/2024 0,8220 0,7740 0,8100 0,8220480 382
11/11/2024 0,8100 0,7880 0,7880 0,7880259 204
08/11/2024 0,9060 0,8300 0,9060 0,83401.543 1.288
07/11/2024 0,9100 0,8360 0,9100 0,89202.132 1.825
06/11/2024 0,9080 0,9080 0,9080 0,9080110 99
05/11/2024 0,9100 0,8500 0,9100 0,9080650 570
04/11/2024 0,9100 0,8460 0,9100 0,8920399 355
01/11/2024 0,9080 0,9080 0,9080 0,9080100 90
31/10/2024 0,9040 0,8680 0,9000 0,9040145 130
30/10/2024 0,9060 0,8380 0,9060 0,8700330 287
29/10/2024 0,9000 0,8700 0,8840 0,8700350 308
25/10/2024 0,8480 0,8300 0,8300 0,8480140 116
24/10/2024 0,8480 0,8080 0,8480 0,81002.326 1.882
23/10/2024 0,8820 0,8300 0,8820 0,8300665 563
22/10/2024 0,9000 0,8280 0,9000 0,86202.065 1.781
21/10/2024 0,8960 0,8400 0,8400 0,88006.750 5.873
18/10/2024 0,8700 0,8000 0,8140 0,86402.540 2.153
17/10/2024 0,8180 0,7460 0,7460 0,81405.932 4.480
16/10/2024 0,7460 0,7240 0,7460 0,7440920 670
15/10/2024 0,7460 0,7000 0,7320 0,74603.978 2.904
14/10/2024 0,7420 0,7020 0,7340 0,7200914 660
11/10/2024 0,7320 0,7320 0,7320 0,7320100 73
10/10/2024 0,7580 0,7180 0,7560 0,73401.150 830
09/10/2024 0,7580 0,7360 0,7580 0,7520751 558
08/10/2024 0,7600 0,7580 0,7580 0,7600100 75
07/10/2024 0,7580 0,7300 0,7560 0,7540513 381
04/10/2024 0,7600 0,7300 0,7300 0,7460710 529
03/10/2024 0,7520 0,7320 0,7500 0,74801.348 999
02/10/2024 0,7800 0,7500 0,7800 0,77002.152 1.619
01/10/2024 0,7940 0,7640 0,7920 0,79002.648 2.079
30/09/2024 0,7940 0,7560 0,7940 0,77001.520 1.159
27/09/2024 0,7960 0,7500 0,7700 0,79605.025 3.821
26/09/2024 0,8400 0,7560 0,8400 0,782010.022 7.754
25/09/2024 0,8300 0,8100 0,8300 0,8220179 145
24/09/2024 0,8800 0,8020 0,8800 0,83401.678 1.369
23/09/2024 0,8860 0,8100 0,8860 0,85003.222 2.628
20/09/2024 0,8720 0,8520 0,8720 0,8680321 276
19/09/2024 0,9120 0,8520 0,9120 0,8580875 749
18/09/2024 0,9360 0,8880 0,9360 0,8940140 125
17/09/2024 0,9000 0,8740 0,9000 0,8980312 274
16/09/2024 0,9360 0,8640 0,9360 0,9120551 486
13/09/2024 0,9280 0,8740 0,9280 0,9140810 745
12/09/2024 0,9300 0,9000 0,9240 0,90801.698 1.542
11/09/2024 0,9240 0,9240 0,9240 0,924020 18
10/09/2024 0,9240 0,9200 0,9240 0,922034 31
09/09/2024 0,9240 0,9240 0,9240 0,924020 18
06/09/2024 0,9200 0,9200 0,9200 0,920023 21
05/09/2024 0,9200 0,8000 0,9200 0,9100730 635
04/09/2024 0,9260 0,8800 0,9260 0,9180110 98
03/09/2024 0,9260 0,9200 0,9260 0,926070 64
02/09/2024 0,9260 0,8740 0,9260 0,9100552 489
30/08/2024 0,9200 0,8500 0,8500 0,9060440 376
29/08/2024 0,9100 0,9100 0,9100 0,910020 18
28/08/2024 0,9000 0,8940 0,8940 0,8960110 98
27/08/2024 0,8880 0,8480 0,8480 0,87801.736 1.489
26/08/2024 0,8500 0,8260 0,8500 0,8460440 368
23/08/2024 0,8500 0,8400 0,8500 0,8500340 288
22/08/2024 0,8500 0,8500 0,8500 0,8500100 85
21/08/2024 0,8500 0,8500 0,8500 0,8500200 170
20/08/2024 0,8500 0,8040 0,8480 0,83003.194 2.629
19/08/2024 0,8500 0,7700 0,8480 0,8300837 683
16/08/2024 0,8500 0,8020 0,8500 0,81804.290 3.589
14/08/2024 0,8480 0,8380 0,8380 0,8460325 274
13/08/2024 0,0000 0,0000 0,0000 0,84200 0
12/08/2024 0,8420 0,8420 0,8420 0,8420467 393
09/08/2024 0,8660 0,8660 0,8660 0,866098 84
08/08/2024 0,9000 0,8500 0,8580 0,85005.164 4.491
07/08/2024 0,9020 0,9020 0,9020 0,9020100 90
06/08/2024 0,9000 0,8980 0,8980 0,9000100 89
05/08/2024 0,9000 0,8480 0,8800 0,8800260 223
02/08/2024 0,9660 0,9020 0,9660 0,9020312 292
01/08/2024 0,9500 0,9200 0,9500 0,9500687 641
31/07/2024 0,9800 0,9700 0,9760 0,9700744 727
30/07/2024 0,9740 0,9740 0,9740 0,9740150 146
29/07/2024 0,9740 0,9720 0,9720 0,9720100 97
26/07/2024 0,9780 0,9160 0,9760 0,9340611 572
25/07/2024 0,9760 0,9000 0,9760 0,96201.010 934
24/07/2024 0,9360 0,9000 0,9340 0,9320604 556
23/07/2024 0,9340 0,9000 0,9320 0,93201.265 1.159
22/07/2024 0,9340 0,9040 0,9240 0,93001.073 973
19/07/2024 0,9180 0,9180 0,9180 0,9180100 91
18/07/2024 0,9220 0,8560 0,9220 0,9200666 612
17/07/2024 0,9180 0,8580 0,8860 0,91005.637 4.926
16/07/2024 0,9760 0,8860 0,9740 0,91006.859 6.223
15/07/2024 0,9760 0,9500 0,9620 0,9740846 808
12/07/2024 0,9860 0,9420 0,9820 0,9820461 442
11/07/2024 0,9900 0,9480 0,9900 0,9900377 365
10/07/2024 0,9900 0,9440 0,9780 0,9860382 365
09/07/2024 0,9740 0,9740 0,9740 0,9740101 98
08/07/2024 0,9900 0,9300 0,9900 0,9800860 819
05/07/2024 0,9900 0,9400 0,9900 0,986010.486 10.348
04/07/2024 0,9800 0,9220 0,9700 0,9740530 513
03/07/2024 0,9400 0,9400 0,9400 0,9400100 94
02/07/2024 0,9300 0,9300 0,9300 0,9300100 93
01/07/2024 0,9900 0,8900 0,9260 0,91001.331 1.207
28/06/2024 0,9000 0,8800 0,8940 0,8900409 363
27/06/2024 0,9100 0,8840 0,9040 0,8940232 207
26/06/2024 0,9460 0,9120 0,9440 0,9120610 561
25/06/2024 0,9440 0,9420 0,9420 0,9420360 339
21/06/2024 0,9540 0,9040 0,9520 0,9440200 188
20/06/2024 0,9560 0,9000 0,9540 0,9340344 321
19/06/2024 0,9360 0,9040 0,9100 0,9360526 483
18/06/2024 0,9400 0,9280 0,9400 0,9280661 620
17/06/2024 0,9680 0,6800 0,9660 0,91606.190 5.460
14/06/2024 0,9880 0,9000 0,9860 0,9400697 657
13/06/2024 0,9800 0,9340 0,9800 0,9640540 511
12/06/2024 0,9800 0,9800 0,9800 0,9800104 101
11/06/2024 0,9900 0,9800 0,9800 0,9800208 203
10/06/2024 0,9640 0,9440 0,9440 0,9640500 478
07/06/2024 0,9440 0,9120 0,9420 0,9440700 648
06/06/2024 0,9420 0,9060 0,9200 0,94003.733 3.428
05/06/2024 0,9480 0,9400 0,9420 0,94201.253 1.179
04/06/2024 0,9440 0,9080 0,9360 0,93801.313 1.211
03/06/2024 0,9360 0,9020 0,9240 0,93605.160 4.708
31/05/2024 0,9400 0,9000 0,9400 0,93402.454 2.233
30/05/2024 0,9400 0,9000 0,9380 0,93602.604 2.386
29/05/2024 0,9400 0,9000 0,9280 0,94004.998 4.537
28/05/2024 0,9680 0,9280 0,9540 0,93802.161 2.020
27/05/2024 0,9680 0,9360 0,9660 0,94801.525 1.453
24/05/2024 1,0150 0,9220 1,0150 0,966012.728 12.014
23/05/2024 1,0300 0,9900 1,0300 1,00001.105 1.102
22/05/2024 1,0100 0,9680 0,9680 1,01005.235 5.181
21/05/2024 0,9800 0,9520 0,9580 0,97407.950 7.740
20/05/2024 0,9800 0,9580 0,9600 0,97001.032 992
17/05/2024 0,9840 0,9100 0,9300 0,97604.350 4.140
16/05/2024 0,9520 0,9020 0,9520 0,92003.778 3.481
15/05/2024 0,9500 0,9120 0,9400 0,93604.822 4.441
14/05/2024 0,9580 0,9000 0,9560 0,93009.113 8.299
13/05/2024 0,9620 0,9240 0,9620 0,94007.097 6.689
09/05/2024 0,9900 0,9680 0,9820 0,9740440 428
08/05/2024 1,0200 0,9540 1,0200 0,99007.188 6.935
02/05/2024 1,0350 0,9960 1,0350 1,0200400 407
30/04/2024 1,0500 0,9780 1,0300 1,01008.542 8.433
29/04/2024 1,0500 1,0050 1,0500 1,03001.740 1.758
26/04/2024 1,0600 1,0100 1,0300 1,0350450 465
25/04/2024 1,0400 1,0100 1,0150 1,02501.475 1.524
24/04/2024 1,0600 0,9880 1,0500 1,03502.121 2.191
23/04/2024 1,0450 0,9840 1,0200 1,03004.692 4.788
22/04/2024 0,9980 0,9500 0,9980 0,964013.774 13.243
19/04/2024 0,9980 0,9440 0,9740 0,96407.817 7.511
18/04/2024 0,9800 0,9560 0,9780 0,960013.820 13.287
17/04/2024 0,9820 0,9640 0,9820 0,97801.030 1.007
16/04/2024 0,9920 0,9500 0,9780 0,990011.660 11.260
15/04/2024 1,0150 0,9760 1,0150 0,99801.098 1.090
12/04/2024 1,0400 1,0050 1,0400 1,01507.075 7.166
11/04/2024 1,0450 1,0050 1,0400 1,04001.600 1.643
10/04/2024 1,0400 1,0150 1,0350 1,04002.120 2.179
09/04/2024 1,0400 1,0150 1,0350 1,03505.327 5.505
08/04/2024 1,0300 0,9800 1,0250 1,03006.492 6.495
05/04/2024 1,0350 0,9840 1,0250 1,020011.857 11.931
04/04/2024 1,0650 1,0100 1,0600 1,03504.788 4.928
03/04/2024 1,0950 1,0100 1,0800 1,05503.312 3.410
02/04/2024 1,1400 1,0500 1,1300 1,05002.902 3.118
28/03/2024 1,1300 1,0400 1,0800 1,130027.797 29.791
27/03/2024 1,1000 1,0800 1,1000 1,08001.000 1.096
26/03/2024 1,1700 1,0800 1,1700 1,10005.481 6.106
22/03/2024 1,2100 1,1300 1,1900 1,180015.420 18.126
21/03/2024 1,1500 1,0500 1,0800 1,150042.667 45.778
20/03/2024 1,1000 1,0500 1,1000 1,08003.101 3.293
19/03/2024 1,1000 1,1000 1,1000 1,1000100 110
14/03/2024 1,1500 1,1200 1,1500 1,1400748 853
13/03/2024 1,1500 1,1100 1,1500 1,13001.173 1.315
12/03/2024 1,1300 1,0900 1,1000 1,12001.151 1.262
11/03/2024 1,1500 1,0800 1,1500 1,12002.572 2.822
08/03/2024 1,1600 1,0900 1,1600 1,10007.236 8.041
06/03/2024 1,1600 1,0900 1,1600 1,15002.289 2.592
05/03/2024 1,1800 1,0800 1,1700 1,14002.085 2.313
04/03/2024 1,1900 1,1000 1,1900 1,16001.002 1.137
01/03/2024 1,1600 1,1100 1,1400 1,1300520 589
29/02/2024 1,1600 1,1200 1,1500 1,12002.580 2.925
28/02/2024 1,1500 1,1000 1,1000 1,14004.638 5.113
27/02/2024 1,1200 1,0600 1,1200 1,10005.568 6.107
26/02/2024 1,1200 1,0800 1,1200 1,09001.463 1.599
23/02/2024 1,1200 1,0800 1,1200 1,12003.123 3.411
22/02/2024 1,1400 1,0700 1,0700 1,12002.252 2.440
21/02/2024 1,1300 1,1000 1,1300 1,12004.431 4.926
20/02/2024 1,1700 1,1100 1,1700 1,13006.419 7.237
19/02/2024 1,1700 1,1700 1,1700 1,1700500 585
16/02/2024 1,1800 1,1100 1,1800 1,15005.349 6.064
14/02/2024 1,1700 1,1100 1,1700 1,15004.334 4.894
13/02/2024 1,1900 1,1500 1,1900 1,17001.464 1.703
12/02/2024 1,1800 1,1400 1,1600 1,170010.392 12.105
09/02/2024 1,2200 1,1600 1,2200 1,18006.098 7.207
07/02/2024 1,2700 1,1500 1,2700 1,190015.594 18.325
06/02/2024 1,2800 1,1800 1,2700 1,22006.252 7.499
05/02/2024 1,3000 1,1800 1,3000 1,22008.018 9.603
02/02/2024 1,3000 1,2000 1,3000 1,230014.008 17.047
01/02/2024 1,3000 1,1900 1,2900 1,260011.030 13.566
31/01/2024 1,3400 1,2400 1,2700 1,270054.434 70.533
30/01/2024 1,2700 1,1500 1,1600 1,250054.594 67.014
29/01/2024 1,2200 1,1000 1,1000 1,160056.098 65.627
26/01/2024 1,0800 1,0200 1,0200 1,07007.019 7.386
25/01/2024 1,0000 0,9700 0,9700 0,99501.250 1.244
24/01/2024 1,0000 0,9800 0,9800 1,0000590 588
23/01/2024 1,0000 0,9600 0,9600 0,98002.285 2.258
22/01/2024 0,9850 0,9700 0,9800 0,9800134 131
19/01/2024 1,0000 0,9450 0,9450 0,9500988 939
18/01/2024 1,0400 1,0000 1,0000 1,040058 58
16/01/2024 0,0000 0,0000 0,0000 1,04000 0
15/01/2024 0,0000 0,0000 0,0000 1,04000 0
12/01/2024 1,0500 0,9800 0,9800 1,04002.691 2.798
11/01/2024 1,1000 1,0500 1,1000 1,0800303 318
10/01/2024 0,0000 0,0000 0,0000 1,09000 0
09/01/2024 1,0900 1,0900 1,0900 1,0900499 543
08/01/2024 1,0700 1,0000 1,0400 1,07004.272 4.475
05/01/2024 1,0600 1,0000 1,0600 1,04002.286 2.306
04/01/2024 0,0000 0,0000 0,0000 1,05000 0
03/01/2024 1,0500 0,9700 0,9800 1,05009.393 9.153
02/01/2024 1,0600 0,9750 1,0600 1,0200111 113

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:17:05.555 476.772,00 1,48 752,00 1,451,48
17:15:24.559 476.421,00 1,48 248,00 1,451,48
17:15:24.559 476.420,00 1,48 252,00 1,451,48
17:10:00.786 474.035,00 1,48 198,00 1,491,47
17:10:00.786 474.034,00 1,48 52,00 1,491,47
17:10:00.786 474.033,00 1,48 750,00 1,491,47
17:10:00.786 474.032,00 1,48 250,00 1,491,47
16:51:23.874 440.353,00 1,48 550,00 1,481,49
16:51:22.465 440.303,00 1,48 100,00 1,481,49
16:51:14.409 439.866,00 1,48 1.000,00 1,471,48