Χρηματιστήριο \

ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤ.ΣΥΜ. Α.Ε.Ε.
ΠΛΑΘ
4,0200
Τελ. Ενημ.:
17:25
-0,02 0,00%
  • Συν.Όγκος 25599
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 29
  • Τζίρος 103248
  • Πράξεις 95
Αγορά
3 Εντολές 321 x 4,020
  • Saleside BSSSSSSSSSSSSBBBBBBBIIIIIIIIII
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
4,0150 4,0500
Άνοιγμα 4,04
Χαμ. 52 εβδ. Υψ. 52 εβδ.
3,69 4,25
  • Άνοιγμα τελευτ. δημοπρ. 4.0200
  • Όγκος ανοιγ. τελ. δημ. 1397
Προηγ. Κλείσιμο
4.0350 0.0150 0.3731 %
  • Μέσος σταθμικό 4.0333
  • Εμπορευσιμότητα 0.0585
  • Κεφαλαιοποίηση € 175840637 εκ
  • Αρ. Μετοχών 43741452

Απόδοση

Αρχή εβδ.
0,37%
7 ημερών
1,64%
1 μηνός
3,99%
3 μηνών
1,38%
6 μηνών
3,99%
1 έτους
2,93%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
12/12/2025 4,0500 4,0150 4,0350 4,020025.599 103.248
11/12/2025 4,0800 4,0250 4,0400 4,035053.634 217.127
10/12/2025 4,0350 3,9950 4,0300 4,020025.819 103.723
09/12/2025 4,0350 4,0000 4,0250 4,010011.741 47.215
08/12/2025 4,0350 3,9500 3,9850 4,030027.187 108.850
05/12/2025 4,0150 3,9500 3,9500 3,960038.185 152.281
04/12/2025 4,0100 3,9600 4,0000 3,970026.783 106.796
03/12/2025 4,0300 3,9500 4,0250 4,000044.257 176.351
02/12/2025 4,0200 3,9750 4,0200 4,005025.881 103.517
01/12/2025 4,0200 4,0000 4,0200 4,010014.464 58.048
28/11/2025 4,0200 3,9800 3,9800 3,990017.700 70.962
26/11/2025 4,0600 4,0200 4,0200 4,040057.418 231.968
25/11/2025 4,0300 3,9850 3,9850 4,030054.473 218.930
24/11/2025 4,0250 3,9500 4,0250 3,980030.401 120.869
21/11/2025 4,0000 3,9200 3,9650 3,990032.145 127.604
20/11/2025 4,0400 3,9950 4,0200 4,010066.198 266.032
19/11/2025 4,0200 3,9050 3,9200 4,0000104.392 416.163
18/11/2025 3,9600 3,9000 3,9600 3,930023.282 91.497
17/11/2025 3,9900 3,8750 3,8750 3,980029.294 115.735
14/11/2025 3,9450 3,8800 3,9450 3,900017.317 67.784
13/11/2025 3,9600 3,8900 3,8900 3,950017.202 67.574
12/11/2025 3,9050 3,8600 3,8600 3,900024.387 94.908
11/11/2025 3,9000 3,8700 3,9000 3,880016.840 65.453
10/11/2025 3,8950 3,8250 3,8400 3,895026.282 101.344
07/11/2025 3,8850 3,8250 3,8500 3,825042.496 163.400
06/11/2025 3,9000 3,8500 3,9000 3,895021.997 85.258
05/11/2025 3,9100 3,8750 3,9000 3,895017.648 68.715
04/11/2025 3,9100 3,8300 3,8800 3,860039.877 153.708
03/11/2025 3,9450 3,8900 3,9450 3,900020.194 78.793
31/10/2025 3,9250 3,8900 3,9200 3,895020.566 80.327
30/10/2025 3,9800 3,9000 3,9400 3,920024.557 96.605
29/10/2025 3,9700 3,9300 3,9600 3,955039.382 155.420
27/10/2025 3,9900 3,9600 3,9700 3,990026.694 106.205
24/10/2025 3,9900 3,9550 3,9600 3,955011.915 47.383
23/10/2025 4,0100 3,9650 4,0100 3,99009.335 37.181
22/10/2025 4,0100 3,9700 3,9900 3,995016.165 64.413
21/10/2025 4,0000 3,9600 3,9900 3,980035.204 140.048
20/10/2025 3,9950 3,9650 3,9850 3,98509.089 36.156
17/10/2025 3,9700 3,8550 3,9000 3,970026.549 103.497
16/10/2025 3,9700 3,9100 3,9600 3,935029.141 114.659
15/10/2025 4,0000 3,9550 4,0000 3,990016.577 65.988
14/10/2025 4,0000 3,9600 4,0000 3,980014.636 58.255
13/10/2025 4,0000 3,9700 3,9700 4,000029.422 117.381
10/10/2025 4,0100 3,9700 4,0000 3,980023.938 95.513
09/10/2025 4,0250 3,9800 4,0250 4,000017.748 70.898
08/10/2025 4,0300 4,0000 4,0100 4,020044.611 179.103
07/10/2025 4,0300 3,9850 3,9950 4,030029.764 119.405
06/10/2025 4,0200 3,9850 4,0000 3,995016.875 67.425
03/10/2025 4,0200 3,9850 4,0200 4,010022.170 88.715
01/10/2025 4,0150 3,9750 4,0150 3,980015.292 61.053
30/09/2025 4,0050 3,9600 3,9800 3,985014.247 56.831
29/09/2025 4,0500 3,9650 4,0500 4,020016.666 66.856
26/09/2025 4,0850 3,9950 4,0200 4,045059.172 239.474
25/09/2025 4,0450 4,0000 4,0150 4,030024.795 99.742
24/09/2025 4,0550 3,9650 4,0350 4,040093.062 373.333
23/09/2025 4,0850 3,9950 4,0750 3,995037.626 152.067
22/09/2025 4,0900 3,9600 3,9600 4,035068.604 278.446
19/09/2025 4,0700 3,9800 3,9950 3,980058.035 233.085
18/09/2025 3,9650 3,9200 3,9400 3,960017.875 70.467
17/09/2025 4,0000 3,9300 4,0000 3,960013.150 52.006
16/09/2025 3,9950 3,9450 3,9950 3,985029.121 115.240
15/09/2025 4,0200 3,9450 4,0000 3,970029.693 118.157
12/09/2025 4,0000 3,9200 4,0000 3,980039.113 154.566
11/09/2025 3,9950 3,9150 3,9150 3,980013.813 54.665
10/09/2025 3,9400 3,8900 3,9400 3,940031.702 123.884
09/09/2025 3,9700 3,9300 3,9500 3,945023.998 94.744
08/09/2025 3,9700 3,9150 3,9600 3,945012.725 50.353
05/09/2025 3,9900 3,9050 3,9750 3,960025.449 100.340
04/09/2025 3,9700 3,9200 3,9700 3,940012.610 49.751
03/09/2025 3,9800 3,8950 3,9000 3,950039.058 153.489
02/09/2025 4,0300 3,9000 3,9800 3,900062.882 248.463
01/09/2025 4,0650 4,0000 4,0600 4,010020.317 82.103
29/08/2025 4,1000 3,9100 4,1000 4,065080.691 324.762
28/08/2025 4,1600 4,0300 4,1600 4,085042.945 174.712
27/08/2025 4,1500 4,0700 4,1250 4,115032.441 132.840
26/08/2025 4,2000 4,0600 4,2000 4,125056.856 234.759
25/08/2025 4,3000 4,1700 4,1800 4,205079.058 334.985
22/08/2025 4,2550 4,1750 4,2100 4,175055.806 234.869
21/08/2025 4,2750 4,0600 4,1000 4,2500185.786 782.345
20/08/2025 4,1300 4,0400 4,0500 4,110028.019 114.751
19/08/2025 4,0900 4,0300 4,0600 4,090021.777 88.560
18/08/2025 4,0850 4,0100 4,0850 4,045022.303 90.114
14/08/2025 4,1000 4,0500 4,0900 4,085025.345 103.489
13/08/2025 4,0950 4,0350 4,0950 4,090021.638 88.296
12/08/2025 4,1100 4,0400 4,0600 4,070027.951 114.024
11/08/2025 4,0800 4,0200 4,0400 4,060028.146 114.265
08/08/2025 4,1000 4,0000 4,1000 4,040048.157 195.305
07/08/2025 4,1050 4,0200 4,0500 4,100075.268 305.394
06/08/2025 4,0700 4,0000 4,0050 4,030023.516 94.702
05/08/2025 4,0300 3,9100 3,9100 4,005046.582 185.451
04/08/2025 3,9200 3,8500 3,8500 3,910013.774 53.512
01/08/2025 3,9450 3,8650 3,9450 3,870019.347 75.182
31/07/2025 3,9800 3,9050 3,9800 3,950018.795 74.193
30/07/2025 3,9750 3,8800 3,9450 3,920040.408 158.471
29/07/2025 3,9800 3,8400 3,9100 3,970066.570 259.719
28/07/2025 3,9450 3,8600 3,9300 3,860021.853 85.059
25/07/2025 3,9950 3,9000 3,9950 3,905041.666 163.832
24/07/2025 4,0300 3,9400 3,9850 3,940023.306 92.696
23/07/2025 4,0600 3,9550 3,9800 3,980093.340 375.041
22/07/2025 4,0800 3,9650 4,0500 3,965093.737 376.105
21/07/2025 4,0200 3,7900 3,7900 3,9950167.613 662.065
18/07/2025 3,8300 3,7900 3,8300 3,805037.261 141.943
17/07/2025 3,8600 3,8050 3,8600 3,820022.814 87.291
16/07/2025 3,8700 3,8000 3,8400 3,815033.842 129.687
15/07/2025 3,8650 3,7400 3,7850 3,850067.192 255.170
14/07/2025 3,7600 3,7300 3,7600 3,750019.122 71.679
11/07/2025 3,8300 3,7500 3,8050 3,785040.497 153.587
10/07/2025 3,8400 3,7650 3,8200 3,800063.405 240.378
09/07/2025 3,8400 3,7500 3,8050 3,790067.132 254.169
08/07/2025 3,8400 3,7900 3,8050 3,810028.351 108.305
07/07/2025 3,8400 3,7850 3,8250 3,805032.334 123.478
04/07/2025 3,8350 3,7600 3,8150 3,825027.725 105.531
03/07/2025 3,8000 3,7300 3,7500 3,790030.854 116.388
02/07/2025 3,7700 3,7200 3,7400 3,765028.375 106.408
01/07/2025 3,8000 3,7350 3,7900 3,740016.916 63.810
30/06/2025 3,8000 3,7500 3,7950 3,785020.508 77.581
27/06/2025 3,8150 3,7700 3,7700 3,795056.723 215.195
26/06/2025 3,7900 3,7000 3,7000 3,790028.454 106.826
25/06/2025 3,7600 3,7100 3,7250 3,710026.662 99.458
24/06/2025 3,7600 3,7100 3,7400 3,725045.347 169.300
23/06/2025 3,6950 3,6050 3,6400 3,690023.951 87.464
20/06/2025 3,7700 3,6000 3,7700 3,695070.081 257.723
19/06/2025 3,7500 3,7000 3,7200 3,700041.520 154.677
18/06/2025 3,8800 3,7400 3,8150 3,755057.143 216.136
17/06/2025 3,9000 3,8100 3,8800 3,890022.720 87.633
13/06/2025 3,9300 3,8850 3,9200 3,910052.104 203.263
12/06/2025 3,9800 3,9100 3,9600 3,9650135.687 534.777
11/06/2025 3,8950 3,8500 3,8750 3,880031.652 122.566
10/06/2025 3,9000 3,8350 3,8700 3,880046.228 178.709
06/06/2025 3,9700 3,9000 3,9000 3,965033.541 132.117
05/06/2025 3,9250 3,8800 3,8850 3,900036.461 142.497
04/06/2025 3,9300 3,8800 3,8800 3,880035.241 137.659
03/06/2025 3,9400 3,8500 3,9100 3,900042.222 164.415
02/06/2025 3,9000 3,8450 3,8850 3,885022.664 87.694
30/05/2025 3,9200 3,8800 3,9000 3,900021.730 84.675
28/05/2025 3,9000 3,8500 3,9000 3,870033.017 127.902
27/05/2025 3,9050 3,8600 3,8800 3,895024.791 96.150
26/05/2025 3,8950 3,8000 3,8000 3,855024.948 95.915
23/05/2025 3,8650 3,8000 3,8600 3,800022.610 86.641
22/05/2025 3,9050 3,8350 3,9050 3,870016.798 64.815
21/05/2025 3,8950 3,8550 3,8950 3,880011.994 46.495
20/05/2025 3,9000 3,8200 3,8550 3,870029.907 115.810
19/05/2025 3,9100 3,8150 3,8700 3,825050.641 194.851
16/05/2025 3,8850 3,8400 3,8700 3,870030.081 116.292
15/05/2025 3,8900 3,8150 3,8500 3,870032.454 125.253
14/05/2025 3,8800 3,8600 3,8700 3,870024.325 94.179
13/05/2025 3,8900 3,8450 3,8900 3,865015.602 60.204
12/05/2025 3,8850 3,8500 3,8700 3,855025.925 100.341
09/05/2025 3,8500 3,8250 3,8250 3,845022.810 87.479
08/05/2025 3,8650 3,8000 3,8650 3,835012.887 49.397
07/05/2025 3,8300 3,7700 3,7700 3,825016.199 61.581
06/05/2025 3,7700 3,7500 3,7500 3,750016.255 61.148
05/05/2025 3,8600 3,7150 3,8600 3,750069.259 260.961
02/05/2025 3,8450 3,7850 3,7900 3,785023.976 91.241
30/04/2025 3,8350 3,7550 3,8300 3,785030.439 115.576
29/04/2025 3,8600 3,7700 3,8100 3,835041.479 158.682
28/04/2025 3,9000 3,7900 3,8850 3,8100104.831 403.154
25/04/2025 3,9850 3,9350 3,9650 3,965028.113 111.440
24/04/2025 3,9700 3,9350 3,9350 3,940015.922 62.870
23/04/2025 3,9350 3,8550 3,8850 3,935021.532 84.135
22/04/2025 3,8800 3,8200 3,8400 3,855014.564 56.032
17/04/2025 3,8850 3,8150 3,8500 3,815019.705 76.038
16/04/2025 3,9000 3,8700 3,8950 3,895011.868 46.144
15/04/2025 3,9100 3,8650 3,8800 3,910023.094 89.876
14/04/2025 3,8850 3,8300 3,8350 3,885013.770 53.251
11/04/2025 3,8750 3,7500 3,8000 3,835018.531 70.425
10/04/2025 3,9450 3,8000 3,8200 3,800033.733 130.031
09/04/2025 3,8000 3,6650 3,8000 3,720034.919 130.631
08/04/2025 3,8650 3,7000 3,7000 3,850047.819 180.677
07/04/2025 3,7300 3,5700 3,6000 3,700063.913 233.857
04/04/2025 3,9000 3,7850 3,8750 3,865078.791 301.463
03/04/2025 4,0200 3,8950 4,0100 3,920086.937 341.832
02/04/2025 4,0700 3,9800 4,0700 4,025018.951 75.871
01/04/2025 4,0550 4,0100 4,0100 4,055013.053 52.652
31/03/2025 4,1200 4,0200 4,1050 4,030049.513 200.622
28/03/2025 4,1450 4,1100 4,1400 4,135028.031 115.779
27/03/2025 4,2150 4,1400 4,1750 4,165026.498 110.512
26/03/2025 4,2650 4,1750 4,1750 4,230074.259 314.171
24/03/2025 4,1800 4,0800 4,1600 4,165022.615 93.846
21/03/2025 4,1800 4,1000 4,1050 4,165024.596 102.485
20/03/2025 4,2000 4,1250 4,1500 4,170031.979 132.838
19/03/2025 4,2000 4,1200 4,1900 4,1700109.755 456.287
17/03/2025 4,0800 3,9800 3,9950 4,030062.777 252.851
14/03/2025 4,0150 3,8800 3,8800 4,0000106.717 424.712
13/03/2025 3,9200 3,8500 3,8750 3,855052.755 204.247
12/03/2025 3,9300 3,8650 3,8650 3,900045.473 177.351
11/03/2025 3,8850 3,8500 3,8500 3,855016.676 64.470
10/03/2025 3,9150 3,8600 3,8900 3,890019.430 75.565
07/03/2025 3,9700 3,8650 3,9450 3,890036.051 140.545
06/03/2025 3,9800 3,9200 3,9800 3,965017.908 70.537
05/03/2025 4,0200 3,9100 3,9200 3,940076.947 305.055
04/03/2025 3,9500 3,8500 3,8650 3,890045.669 177.830
28/02/2025 3,9000 3,8500 3,8500 3,865019.571 75.855
27/02/2025 3,9400 3,8500 3,9400 3,895046.563 180.533
26/02/2025 3,9650 3,8900 3,9150 3,940049.790 195.332
25/02/2025 4,0000 3,8800 3,9650 3,880059.036 232.667
24/02/2025 4,0500 3,9550 4,0500 3,965048.933 195.667
21/02/2025 4,0800 4,0350 4,0350 4,050022.740 92.249
20/02/2025 4,0600 4,0250 4,0500 4,060013.830 55.841
19/02/2025 4,1200 4,0200 4,0850 4,050056.596 230.963
18/02/2025 4,0750 4,0350 4,0500 4,055025.164 102.075
17/02/2025 4,1000 4,0300 4,0900 4,055035.342 143.589
14/02/2025 4,1200 4,0600 4,0900 4,090040.024 163.705
13/02/2025 4,0950 3,9450 3,9700 4,0950113.330 459.778
12/02/2025 3,9400 3,8800 3,9250 3,920041.181 160.760
11/02/2025 3,9500 3,8900 3,9050 3,925019.048 74.503
07/02/2025 3,9800 3,9100 3,9300 3,970025.794 101.997
06/02/2025 3,9600 3,9000 3,9250 3,950028.567 112.696
05/02/2025 3,9600 3,8700 3,8900 3,885032.655 127.742
04/02/2025 3,9650 3,8800 3,9300 3,885026.800 104.548
03/02/2025 4,0600 3,8750 4,0600 3,875056.166 221.034
31/01/2025 4,0950 3,9850 3,9850 4,070033.554 135.797
30/01/2025 4,0250 3,9800 4,0150 4,000034.403 137.628
29/01/2025 4,0500 4,0050 4,0500 4,010034.416 138.404
28/01/2025 4,0800 4,0100 4,0150 4,035028.150 113.594
27/01/2025 4,0600 4,0000 4,0600 4,050020.155 81.236
24/01/2025 4,1050 4,0400 4,0550 4,080040.071 163.390
23/01/2025 4,1550 4,0400 4,1400 4,055075.633 310.068
22/01/2025 4,1900 4,1400 4,1500 4,150037.997 157.869
21/01/2025 4,2000 4,1300 4,1400 4,150072.428 301.937
20/01/2025 4,1600 4,1200 4,1500 4,145044.349 183.487
17/01/2025 4,1500 4,1200 4,1200 4,125023.362 96.599
16/01/2025 4,1700 4,1200 4,1600 4,120024.008 99.309
15/01/2025 4,1700 4,1400 4,1700 4,145026.830 111.445
14/01/2025 4,1850 4,1000 4,1000 4,165034.923 145.023
13/01/2025 4,1350 4,0750 4,1350 4,115049.107 201.529
10/01/2025 4,2700 4,1300 4,2300 4,150092.641 390.344
09/01/2025 4,2200 3,9900 4,0000 4,2200154.481 637.260
08/01/2025 4,0500 3,9800 4,0350 3,990038.765 155.657
07/01/2025 4,0400 3,9450 3,9450 4,000076.149 304.751
03/01/2025 4,0000 3,9200 3,9400 3,995025.282 100.078
02/01/2025 3,9900 3,9000 3,9600 3,940021.082 83.163
30/12/2024 3,9450 3,9100 3,9300 3,915015.535 60.988
27/12/2024 3,9500 3,9300 3,9400 3,93008.508 33.551
23/12/2024 3,9450 3,9200 3,9350 3,940010.974 43.140
20/12/2024 3,9600 3,9200 3,9500 3,920013.047 51.463
19/12/2024 3,9300 3,8600 3,8900 3,930020.867 81.480
18/12/2024 3,9600 3,9300 3,9600 3,930018.378 72.539
17/12/2024 3,9900 3,9300 3,9800 3,940027.136 107.533
16/12/2024 3,9600 3,9200 3,9350 3,950056.200 221.800
13/12/2024 3,9350 3,9000 3,9300 3,910010.691 41.862
12/12/2024 3,9450 3,8950 3,9400 3,925020.738 81.276
11/12/2024 3,9200 3,8300 3,8400 3,920041.871 162.786
10/12/2024 3,8900 3,8300 3,8450 3,830015.844 61.140
09/12/2024 3,9250 3,8300 3,8800 3,865024.891 96.228
06/12/2024 3,9550 3,8200 3,8800 3,825054.100 209.272
05/12/2024 3,9650 3,8000 3,9300 3,890054.118 211.559
04/12/2024 3,9800 3,9000 3,9600 3,940018.933 74.613
03/12/2024 3,9850 3,9600 3,9800 3,960011.750 46.640
02/12/2024 3,9950 3,9600 3,9900 3,990015.085 60.051
29/11/2024 4,0000 3,9150 3,9350 4,000023.462 93.191
28/11/2024 3,9600 3,9000 3,9000 3,96008.911 34.989
27/11/2024 3,9500 3,8750 3,9400 3,885023.419 91.736
26/11/2024 3,9650 3,9100 3,9300 3,935013.861 54.617
25/11/2024 3,9850 3,9100 3,9600 3,935017.235 67.961
22/11/2024 3,9900 3,9450 3,9600 3,960020.203 80.092
21/11/2024 4,0400 3,9600 4,0000 3,9650118.065 473.154
20/11/2024 4,0300 3,9450 3,9900 4,000040.780 162.443
19/11/2024 4,1000 3,8000 4,0200 3,9450114.371 452.439
18/11/2024 4,0100 3,9400 4,0000 4,000047.467 189.219
15/11/2024 3,9900 3,9200 3,9400 3,990033.247 131.298
14/11/2024 4,0000 3,9300 4,0000 3,955051.629 204.730
13/11/2024 4,0500 3,9600 4,0000 4,000066.279 264.316
12/11/2024 4,0450 3,8150 3,8200 4,000070.770 280.855
11/11/2024 3,8300 3,6950 3,7000 3,800033.150 124.299
08/11/2024 3,7050 3,6700 3,7000 3,685020.317 74.899
07/11/2024 3,7600 3,6750 3,6900 3,695054.960 203.333
06/11/2024 3,7300 3,6800 3,6800 3,685057.405 212.396
05/11/2024 3,6700 3,6350 3,6350 3,66505.972 21.796
04/11/2024 3,6750 3,6350 3,6600 3,63507.138 26.066
01/11/2024 3,6800 3,6350 3,6600 3,640012.344 45.135
31/10/2024 3,6800 3,6200 3,6700 3,680011.188 40.975
30/10/2024 3,6950 3,5950 3,6900 3,635011.133 40.722
29/10/2024 3,7600 3,6900 3,7000 3,70008.204 30.600
25/10/2024 3,8000 3,6800 3,8000 3,710014.552 54.161
24/10/2024 3,7800 3,6800 3,6800 3,780016.088 60.039
23/10/2024 3,8000 3,6550 3,8000 3,71009.682 36.191
22/10/2024 3,8150 3,7550 3,8000 3,755013.333 50.485
21/10/2024 3,8700 3,8000 3,8100 3,810021.179 81.238
18/10/2024 3,8200 3,7500 3,7850 3,815015.952 60.393
17/10/2024 3,7750 3,6500 3,6500 3,775024.677 91.909
16/10/2024 3,6550 3,6300 3,6300 3,650013.335 48.512
15/10/2024 3,6400 3,5950 3,6000 3,640022.670 81.997
14/10/2024 3,6450 3,5900 3,5900 3,595020.825 75.373
11/10/2024 3,6100 3,5350 3,5350 3,610043.750 155.818
10/10/2024 3,7000 3,5600 3,7000 3,620032.778 118.396
09/10/2024 3,7050 3,6300 3,6700 3,670013.716 50.394
08/10/2024 3,7450 3,6550 3,7400 3,705021.205 78.381
07/10/2024 3,7750 3,7250 3,7750 3,725011.785 44.199
04/10/2024 3,7600 3,7100 3,7350 3,745017.689 66.051
03/10/2024 3,7400 3,6900 3,7250 3,74009.839 36.504
02/10/2024 3,7650 3,7100 3,7300 3,710023.987 89.607
01/10/2024 3,8050 3,7600 3,7600 3,770014.194 53.683
30/09/2024 3,8500 3,7500 3,8500 3,790036.807 139.502
27/09/2024 3,8600 3,8250 3,8600 3,830017.880 68.653
26/09/2024 3,9000 3,8400 3,9000 3,860020.958 80.960
25/09/2024 3,9000 3,8500 3,8600 3,900013.330 51.519
24/09/2024 3,9000 3,8500 3,8500 3,860017.168 66.546
23/09/2024 3,8800 3,8550 3,8700 3,880013.290 51.438
20/09/2024 3,9000 3,8300 3,8700 3,870021.087 81.639
19/09/2024 3,8750 3,7200 3,8500 3,870022.454 85.882
18/09/2024 3,8900 3,8400 3,8800 3,870016.084 62.211
17/09/2024 3,8800 3,8500 3,8500 3,870015.430 59.482
16/09/2024 3,8700 3,8250 3,8250 3,850011.827 45.486
13/09/2024 3,8700 3,8150 3,8500 3,850022.113 84.993
12/09/2024 3,9100 3,8500 3,9100 3,85507.170 27.811
11/09/2024 3,9000 3,8600 3,8950 3,900010.156 39.462
10/09/2024 3,9100 3,8750 3,9000 3,89007.901 30.755
09/09/2024 3,9150 3,8500 3,9150 3,910016.119 62.592
06/09/2024 3,9000 3,8700 3,8950 3,880021.032 81.770
05/09/2024 3,9450 3,8850 3,9000 3,905012.718 49.618
04/09/2024 3,9300 3,8800 3,9150 3,900019.566 76.252
03/09/2024 3,9500 3,9100 3,9300 3,940012.612 49.617
02/09/2024 3,9400 3,9000 3,9150 3,91009.305 36.408
30/08/2024 3,9500 3,8800 3,9350 3,930026.090 102.139
29/08/2024 3,9650 3,8900 3,9500 3,95004.983 19.617
28/08/2024 3,9600 3,9000 3,9600 3,930010.701 42.124
27/08/2024 3,9700 3,9250 3,9250 3,96007.296 28.826
26/08/2024 3,9800 3,9350 3,9800 3,96007.410 29.320
23/08/2024 3,9850 3,9600 3,9800 3,97005.641 22.424
22/08/2024 3,9900 3,9600 3,9800 3,98004.598 18.259
21/08/2024 4,0050 3,9600 3,9900 3,980012.641 50.330
20/08/2024 4,0500 3,9650 4,0300 3,98006.532 26.219
19/08/2024 4,0700 4,0000 4,0700 4,02007.331 29.568
16/08/2024 4,0750 4,0100 4,0500 4,05007.464 30.175
14/08/2024 4,0600 3,9900 3,9900 4,06009.550 38.494
13/08/2024 4,0400 3,9700 4,0400 4,02508.032 32.167
12/08/2024 4,0900 3,8250 4,0100 4,090010.290 40.539
09/08/2024 4,0000 3,9600 4,0000 3,99009.253 36.868
08/08/2024 4,0250 3,9550 3,9550 3,995010.585 42.045
07/08/2024 4,0200 3,9850 3,9900 4,020012.662 50.647
06/08/2024 3,9950 3,8200 3,8200 3,975025.814 102.013
05/08/2024 3,9450 3,7800 3,9450 3,825022.015 84.519
02/08/2024 4,0800 4,0050 4,0800 4,020020.549 83.022
01/08/2024 4,1500 4,0750 4,1450 4,095018.223 74.924
31/07/2024 4,1700 4,1300 4,1450 4,14008.360 34.689
30/07/2024 4,1950 4,1500 4,1950 4,17508.326 34.748
29/07/2024 4,2200 4,1550 4,1550 4,155011.493 47.952
26/07/2024 4,2250 4,1700 4,2000 4,210016.586 69.715
25/07/2024 4,2550 4,1950 4,2550 4,200019.454 81.984
24/07/2024 4,3000 4,2300 4,2800 4,290024.305 103.615
23/07/2024 4,3450 4,2200 4,2400 4,3150166.802 717.392
22/07/2024 4,2450 4,0300 4,0400 4,2450141.795 590.947
19/07/2024 4,0700 3,9000 3,9000 4,070043.115 171.157
18/07/2024 3,9550 3,8450 3,8900 3,955070.572 275.732
17/07/2024 3,8750 3,8300 3,8700 3,855017.591 67.830
16/07/2024 3,8850 3,8500 3,8500 3,88508.071 31.185
15/07/2024 3,8900 3,8200 3,8300 3,890024.141 93.038
12/07/2024 3,8400 3,8100 3,8300 3,830014.674 56.076
11/07/2024 3,8300 3,7900 3,8000 3,815046.933 178.743
10/07/2024 3,8100 3,7800 3,7800 3,810024.445 92.869
09/07/2024 3,8200 3,7900 3,8050 3,820030.978 117.936
08/07/2024 3,8300 3,7700 3,8300 3,805048.032 182.756
05/07/2024 3,8400 3,7900 3,7950 3,830020.326 77.608
04/07/2024 3,8450 3,8000 3,8200 3,800030.770 117.367
03/07/2024 3,8950 3,8050 3,8150 3,825024.414 93.359
02/07/2024 3,8200 3,8000 3,8150 3,815011.992 45.679
01/07/2024 3,8250 3,8000 3,8000 3,825015.675 59.808
28/06/2024 3,8500 3,8000 3,8450 3,810015.780 60.198
27/06/2024 3,8750 3,7800 3,8750 3,845012.897 49.177
26/06/2024 3,8800 3,8100 3,8750 3,835021.281 81.727
25/06/2024 3,9000 3,8300 3,8500 3,900016.411 63.212
21/06/2024 3,9000 3,8550 3,9000 3,885020.039 77.792
20/06/2024 3,9200 3,8600 3,9200 3,895013.322 51.778
19/06/2024 3,9400 3,9000 3,9000 3,920012.065 47.117
18/06/2024 3,9050 3,8600 3,8900 3,895014.671 57.044
17/06/2024 3,8850 3,8100 3,8600 3,850014.420 55.564
14/06/2024 3,9200 3,8150 3,9150 3,860021.327 82.596
13/06/2024 3,9450 3,8900 3,9450 3,915013.613 53.326
12/06/2024 3,9500 3,9050 3,9450 3,940011.978 47.142
11/06/2024 4,0050 3,9100 4,0050 3,935015.832 62.565
10/06/2024 4,0000 3,9050 3,9300 3,995014.919 59.291
07/06/2024 3,9600 3,9000 3,9400 3,960019.651 77.171
06/06/2024 3,9950 3,9000 3,9650 3,930035.532 139.388
05/06/2024 4,0200 3,9400 3,9850 3,965033.092 131.305
04/06/2024 4,0500 3,9800 4,0500 3,980018.767 75.223
03/06/2024 4,0700 3,9950 4,0150 4,030046.927 189.238
31/05/2024 4,1400 4,0400 4,0600 4,125034.758 142.031
30/05/2024 4,1550 4,0450 4,1300 4,045031.009 127.115
29/05/2024 4,1650 4,1000 4,1050 4,125028.248 116.433
28/05/2024 4,1650 4,0950 4,1050 4,115019.752 81.115
27/05/2024 4,1950 4,1000 4,1500 4,130025.446 104.891
24/05/2024 4,1400 4,0700 4,0700 4,130018.788 77.318
23/05/2024 4,1200 4,0950 4,1000 4,110014.153 58.131
22/05/2024 4,1400 4,0300 4,0300 4,090060.948 248.759
21/05/2024 4,0700 4,0250 4,0400 4,040010.656 43.055
20/05/2024 4,0650 4,0000 4,0000 4,050018.197 73.568
17/05/2024 4,0800 4,0100 4,0150 4,050025.413 102.389
16/05/2024 4,0600 4,0300 4,0500 4,045026.083 105.627
15/05/2024 4,0650 4,0200 4,0500 4,040041.781 169.456
14/05/2024 4,0650 4,0000 4,0000 4,040026.189 105.547
13/05/2024 4,0300 3,9900 4,0000 4,005026.151 104.941
09/05/2024 4,0350 3,9850 4,0150 4,000021.840 87.451
08/05/2024 4,0350 3,9850 4,0000 4,005023.153 92.758
02/05/2024 4,0300 3,9950 4,0050 4,00005.735 22.998
30/04/2024 4,0450 3,9950 4,0050 4,000012.660 50.775
29/04/2024 4,1200 4,0000 4,0900 4,000028.121 113.427
26/04/2024 4,1050 4,0100 4,0300 4,090012.706 51.557
25/04/2024 4,0700 3,9800 4,0700 3,995014.304 57.519
24/04/2024 4,1100 4,0300 4,0900 4,040019.377 78.528
23/04/2024 4,1000 4,0100 4,0100 4,070084.748 345.569
22/04/2024 4,0650 3,9400 3,9450 4,010022.010 88.327
19/04/2024 3,9400 3,8600 3,8600 3,940012.641 49.343
18/04/2024 3,9300 3,8800 3,9000 3,93009.278 36.125
17/04/2024 3,9000 3,8200 3,8200 3,880014.284 55.271
16/04/2024 3,8650 3,8000 3,8650 3,815035.285 134.637
15/04/2024 3,9350 3,8500 3,8550 3,875041.040 158.705
12/04/2024 4,0000 3,9150 3,9600 3,940026.450 104.975
11/04/2024 4,0300 3,9600 4,0000 3,965023.112 92.171
10/04/2024 3,9850 3,9500 3,9550 3,960027.610 109.425
09/04/2024 4,0400 3,9150 3,9900 3,950044.085 175.246
08/04/2024 4,0000 3,9600 3,9650 3,995020.675 82.309
05/04/2024 3,9950 3,9500 3,9600 3,990020.290 80.650
04/04/2024 4,0550 3,9600 4,0200 3,960037.875 151.079
03/04/2024 4,0900 3,9800 4,0900 4,020043.575 174.938
02/04/2024 4,1850 4,0250 4,1500 4,060018.879 77.148
28/03/2024 4,1900 4,1400 4,1700 4,150017.064 70.956
27/03/2024 4,2150 4,1450 4,1550 4,175027.946 116.835
26/03/2024 4,2400 4,1700 4,2300 4,180010.148 42.635
22/03/2024 4,2400 4,1500 4,2100 4,23009.383 39.340
21/03/2024 4,2900 4,1400 4,1400 4,245013.141 55.628
20/03/2024 4,1850 4,1250 4,1450 4,180011.174 46.400
19/03/2024 4,1500 4,0800 4,1500 4,14007.546 31.000
14/03/2024 4,1500 4,0800 4,1250 4,14508.474 34.802
13/03/2024 4,1600 4,0900 4,1100 4,10008.846 36.518
12/03/2024 4,1300 4,0500 4,0550 4,120014.104 57.765
11/03/2024 4,1600 4,0850 4,1150 4,085017.853 73.577
08/03/2024 4,1800 4,1300 4,1800 4,17005.006 20.759
06/03/2024 4,2200 4,1200 4,1450 4,180010.803 44.908
05/03/2024 4,2100 4,1500 4,1750 4,155012.657 52.732
04/03/2024 4,2350 4,1200 4,1200 4,175016.256 68.156
01/03/2024 4,1900 4,1600 4,1900 4,17506.592 27.516
29/02/2024 4,2050 4,1550 4,1550 4,190010.965 45.894
28/02/2024 4,2050 4,0800 4,1200 4,155017.092 70.751
27/02/2024 4,2150 4,1450 4,1800 4,170027.001 112.571
26/02/2024 4,1900 4,1450 4,1900 4,180010.454 43.509
23/02/2024 4,2450 4,1500 4,2450 4,200026.202 109.464
22/02/2024 4,2900 4,2000 4,2650 4,235056.149 236.036
21/02/2024 4,2700 4,1900 4,2700 4,255038.347 161.287
20/02/2024 4,2850 4,2200 4,2500 4,28005.371 22.817
19/02/2024 4,3100 4,2300 4,3100 4,27507.692 32.713
16/02/2024 4,3350 4,2550 4,3250 4,29008.898 38.399
14/02/2024 4,2850 4,2050 4,2700 4,24009.942 42.247
13/02/2024 4,3300 4,2350 4,3000 4,250052.567 224.513
12/02/2024 4,3900 4,2700 4,3900 4,355011.275 48.560
09/02/2024 4,3900 4,3450 4,3800 4,375032.495 142.211
07/02/2024 4,3400 4,2200 4,3350 4,290031.848 135.727
06/02/2024 4,4500 4,2700 4,4400 4,335041.569 180.076
05/02/2024 4,4800 4,3200 4,4800 4,390016.185 71.040
02/02/2024 4,4950 4,4200 4,4450 4,450011.397 50.723
01/02/2024 4,4500 4,3000 4,3700 4,450015.743 68.519
31/01/2024 4,5400 4,3600 4,4000 4,370012.132 54.096
30/01/2024 4,4850 4,4100 4,4100 4,455011.663 51.817
29/01/2024 4,5950 4,4100 4,4800 4,500099.605 451.389
26/01/2024 4,4850 4,2950 4,3500 4,485053.197 234.090
25/01/2024 4,3500 4,1900 4,2000 4,3500116.516 498.112
24/01/2024 4,2000 4,1100 4,1100 4,190029.234 121.470
23/01/2024 4,2150 4,1050 4,1050 4,180017.848 74.297
22/01/2024 4,1300 4,0600 4,1000 4,090022.707 92.837
19/01/2024 4,1450 4,0500 4,1200 4,105038.959 159.288
18/01/2024 4,1850 4,1050 4,1550 4,120026.811 110.848
16/01/2024 4,2500 4,1900 4,2300 4,205012.635 53.331
15/01/2024 4,3050 4,2250 4,2500 4,275013.714 58.434
12/01/2024 4,3700 4,2750 4,3500 4,310012.493 53.904
11/01/2024 4,5650 4,3750 4,5450 4,400018.916 85.194
10/01/2024 4,5650 4,5000 4,5000 4,520018.342 82.965
09/01/2024 4,5650 4,4600 4,4600 4,565046.734 210.716
08/01/2024 4,4500 4,1900 4,2000 4,390053.621 231.947
05/01/2024 4,2600 4,1900 4,2200 4,200010.456 44.208
04/01/2024 4,2200 4,1550 4,1800 4,220018.791 78.619
03/01/2024 4,2000 4,1700 4,2000 4,185010.914 45.639
02/01/2024 4,2350 4,1900 4,2200 4,20009.056 38.094

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:09:55.385 473.292,00 4,02 29,00 4,033,90
17:09:55.385 473.291,00 4,02 100,00 4,033,90
17:09:55.385 473.290,00 4,02 200,00 4,033,90
17:09:55.385 473.289,00 4,02 200,00 4,033,90
17:09:55.385 473.288,00 4,02 200,00 4,033,90
17:09:55.385 473.287,00 4,02 100,00 4,033,90
17:09:55.385 473.286,00 4,02 51,00 4,033,90
17:09:55.385 473.285,00 4,02 7,00 4,033,90
17:09:55.385 473.284,00 4,02 410,00 4,033,90
17:09:55.385 473.283,00 4,02 100,00 4,033,90