Χρηματιστήριο \

PROFILE Α.Ε.Β.Ε. ΠΛΗΡΟΦΟΡΙΚΗΣ
ΠΡΟΦ
8,0400
Τελ. Ενημ.:
17:25
0,23 2,00%
  • Συν.Όγκος 156323
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 79
  • Τζίρος 1246039
  • Πράξεις 451
Πώληση
2 Εντολές 1781 x 8,040
  • Saleside SSSSSSSSBBBBSIIIIISSSSSSIIIIII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
7,8600 8,0600
Άνοιγμα 7,87
Χαμ. 52 εβδ. Υψ. 52 εβδ.
4,92 8,04
  • Άνοιγμα τελευτ. δημοπρ. 8.0400
  • Όγκος ανοιγ. τελ. δημ. 804
Προηγ. Κλείσιμο
7.8100 0.4700 6.4033 %
  • Μέσος σταθμικό 7.9709
  • Εμπορευσιμότητα 0.6317
  • Κεφαλαιοποίηση € 198957309 εκ
  • Αρ. Μετοχών 24745934

Απόδοση

Αρχή εβδ.
4,83%
7 ημερών
8,02%
1 μηνός
5,68%
3 μηνών
8,62%
6 μηνών
29,73%
1 έτους
50,19%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
15/12/2025 8,0600 7,8600 7,8700 8,0400156.323 1.246.039
12/12/2025 7,9800 7,3500 7,4500 7,8100323.667 2.443.378
11/12/2025 7,5600 7,3300 7,5000 7,340055.822 415.744
10/12/2025 7,5200 7,2600 7,2700 7,4500156.988 1.162.362
09/12/2025 7,3200 7,1500 7,3200 7,190021.085 151.563
08/12/2025 7,2900 7,1500 7,2900 7,280017.745 128.337
05/12/2025 7,2500 7,0300 7,1600 7,230040.642 289.682
04/12/2025 7,1200 7,0200 7,0700 7,060020.986 147.713
03/12/2025 7,1400 7,0500 7,1400 7,070016.546 117.176
02/12/2025 7,1800 7,0800 7,1800 7,150010.255 72.929
01/12/2025 7,2700 7,0500 7,2700 7,140024.743 175.746
28/11/2025 7,2900 7,1200 7,2900 7,190021.784 156.296
26/11/2025 7,3800 7,2500 7,3200 7,290021.052 153.998
25/11/2025 7,3400 7,2000 7,2100 7,340093.204 669.623
24/11/2025 7,2800 7,1800 7,2300 7,200015.486 111.892
21/11/2025 7,1800 7,0600 7,1600 7,170032.702 232.659
20/11/2025 7,2800 7,1600 7,1700 7,280017.857 128.901
19/11/2025 7,1600 7,0500 7,1400 7,160028.214 200.336
18/11/2025 7,2600 7,1000 7,2000 7,170021.713 155.983
17/11/2025 7,3400 7,2500 7,2500 7,330059.898 438.374
14/11/2025 7,3300 7,1600 7,3000 7,270015.456 111.784
13/11/2025 7,4300 7,2800 7,4000 7,400022.658 166.982
12/11/2025 7,3900 7,2400 7,2800 7,390041.881 305.618
11/11/2025 7,3100 7,2100 7,2900 7,250024.937 180.950
10/11/2025 7,2900 7,1600 7,2400 7,260022.141 160.377
07/11/2025 7,2300 7,0800 7,1400 7,130027.596 197.071
06/11/2025 7,3100 7,1600 7,3100 7,180016.977 122.112
05/11/2025 7,3000 7,1400 7,2200 7,240018.897 135.946
04/11/2025 7,3000 7,1700 7,3000 7,250024.899 179.662
03/11/2025 7,3500 7,2100 7,2100 7,350015.084 110.152
31/10/2025 7,3900 7,0800 7,3900 7,210027.572 198.135
30/10/2025 7,3600 7,1800 7,2700 7,190038.892 282.136
29/10/2025 7,3900 7,2300 7,2700 7,290023.130 168.154
27/10/2025 7,3900 7,2500 7,3900 7,320022.457 163.911
24/10/2025 7,4900 7,2500 7,4900 7,300027.515 200.852
23/10/2025 7,5000 7,3200 7,3800 7,440038.422 284.815
22/10/2025 7,4100 7,1700 7,3000 7,380026.681 194.401
21/10/2025 7,2300 7,0800 7,1700 7,230015.877 113.664
20/10/2025 7,2000 6,9500 7,1000 7,100052.703 371.503
17/10/2025 7,1400 6,9000 7,1000 7,060074.373 520.902
16/10/2025 7,4200 7,1100 7,4200 7,250032.771 236.913
15/10/2025 7,4800 7,3800 7,4200 7,380046.395 343.861
14/10/2025 7,5000 7,1900 7,4400 7,3800113.258 841.461
13/10/2025 7,6600 7,3600 7,6600 7,390055.716 416.806
10/10/2025 7,7000 7,5700 7,6700 7,6600142.478 1.090.488
09/10/2025 7,6800 7,3400 7,3400 7,6400222.520 1.684.581
08/10/2025 7,3300 7,1100 7,2900 7,220039.092 281.954
07/10/2025 7,2900 7,1800 7,2900 7,280033.205 240.294
06/10/2025 7,2800 7,1400 7,2400 7,250078.622 565.423
03/10/2025 7,2500 7,1500 7,1800 7,200028.995 208.654
01/10/2025 7,1400 6,8100 6,8100 7,140038.768 272.530
30/09/2025 7,0000 6,8200 7,0000 6,820049.969 343.972
29/09/2025 7,1300 6,9300 6,9600 7,010030.801 217.064
26/09/2025 7,1400 6,9100 7,0000 7,000048.883 340.955
25/09/2025 7,2200 7,0000 7,1000 7,120041.211 291.648
24/09/2025 7,2200 7,1000 7,2000 7,120024.825 177.639
23/09/2025 7,3000 7,1700 7,2500 7,240047.209 341.283
22/09/2025 7,3500 7,1000 7,2600 7,200034.569 248.424
19/09/2025 7,5000 7,2800 7,4800 7,340037.350 275.065
18/09/2025 7,4800 7,2900 7,3600 7,480033.647 248.426
17/09/2025 7,4000 7,2300 7,4000 7,360019.723 144.107
16/09/2025 7,4700 7,2600 7,3600 7,400053.567 394.145
15/09/2025 7,3200 7,1900 7,2000 7,310035.215 255.945
12/09/2025 7,2900 7,0800 7,1000 7,190041.995 300.802
11/09/2025 7,2200 7,0000 7,2200 7,190027.294 193.572
10/09/2025 7,3000 6,9000 7,0400 7,110029.694 212.502
09/09/2025 7,0500 6,7800 6,8800 7,040033.155 228.032
08/09/2025 6,8700 6,7300 6,8000 6,830025.146 170.763
05/09/2025 6,8900 6,7000 6,8000 6,800027.929 189.977
04/09/2025 7,0600 6,6900 7,0600 6,800059.400 402.697
03/09/2025 6,9600 6,8000 6,8400 6,870036.935 253.781
02/09/2025 7,0300 6,5000 7,0000 6,9500147.791 1.010.486
01/09/2025 7,3300 7,0100 7,2200 7,010054.032 383.853
29/08/2025 7,3600 7,1300 7,1500 7,280030.785 222.784
28/08/2025 7,5800 7,1500 7,5400 7,2500132.087 968.336
27/08/2025 7,5400 7,2700 7,4200 7,520033.464 246.757
26/08/2025 7,4500 7,2700 7,4500 7,420023.511 173.132
25/08/2025 7,5400 7,3800 7,4800 7,480030.861 229.343
22/08/2025 7,5500 7,4400 7,5500 7,500023.679 177.341
21/08/2025 7,6300 7,4900 7,6300 7,560014.485 109.328
20/08/2025 7,5900 7,4200 7,5200 7,590024.756 185.134
19/08/2025 7,5700 7,3600 7,4900 7,570033.186 247.265
18/08/2025 7,5900 7,4000 7,4900 7,400037.135 276.438
14/08/2025 7,5900 7,4200 7,5900 7,490026.084 195.357
13/08/2025 7,6000 7,4400 7,5600 7,590031.977 240.375
12/08/2025 7,7300 7,5400 7,7300 7,560075.052 570.502
11/08/2025 7,8400 7,6700 7,7000 7,730037.731 292.155
08/08/2025 7,7100 7,6000 7,6400 7,700043.391 332.600
06/08/2025 7,6100 7,3800 7,4000 7,610040.047 297.840
05/08/2025 7,5700 7,3000 7,5700 7,400030.725 226.780
04/08/2025 7,6400 7,3100 7,3500 7,400028.506 211.481
01/08/2025 7,6700 7,3700 7,6400 7,370044.548 335.107
31/07/2025 7,7200 7,6200 7,6500 7,670035.697 274.469
30/07/2025 7,6600 7,5500 7,5600 7,650019.685 150.049
29/07/2025 7,6500 7,5100 7,5500 7,620043.075 326.667
28/07/2025 7,8000 7,5500 7,7700 7,550070.052 536.352
25/07/2025 7,7700 7,6400 7,7600 7,760080.960 624.248
24/07/2025 7,7900 7,5300 7,7600 7,760087.246 669.150
23/07/2025 7,7700 7,4200 7,4600 7,5800178.681 1.356.223
22/07/2025 7,6100 7,4900 7,6100 7,5800142.425 1.074.480
21/07/2025 7,8300 7,6000 7,8000 7,6100118.847 915.212
18/07/2025 7,7400 7,5000 7,5000 7,7300126.725 970.183
17/07/2025 7,5500 7,0500 7,0500 7,4700115.767 862.306
16/07/2025 7,2800 7,1500 7,2800 7,270041.838 301.752
15/07/2025 7,3000 7,2200 7,2600 7,280065.382 474.662
14/07/2025 7,2900 7,0100 7,0100 7,260077.431 557.259
11/07/2025 7,1300 6,9700 7,0000 7,130071.666 507.351
10/07/2025 7,0800 6,9100 6,9100 7,0000106.502 747.969
09/07/2025 7,0400 6,9100 6,9900 6,970048.667 338.186
08/07/2025 7,0600 6,9500 7,0000 6,990031.804 222.695
07/07/2025 7,0500 6,9100 7,0200 6,980041.446 287.915
04/07/2025 7,0900 6,9800 7,0500 7,050035.340 248.755
03/07/2025 7,0700 6,9300 7,0000 7,050036.398 254.736
02/07/2025 7,1100 6,9800 7,1000 7,000029.099 204.747
01/07/2025 7,1200 6,9900 7,1200 7,090057.159 404.028
30/06/2025 7,1400 6,9700 6,9800 7,140064.640 457.025
27/06/2025 7,0900 6,8100 6,9400 7,0300131.393 919.747
26/06/2025 6,9300 6,6900 6,6900 6,9100139.657 954.165
25/06/2025 6,6600 6,5000 6,6300 6,600056.347 372.828
24/06/2025 6,6600 6,3900 6,3900 6,5800101.385 661.876
23/06/2025 6,3600 6,2300 6,2800 6,320050.383 317.103
20/06/2025 6,3000 6,1500 6,2000 6,2800120.344 750.495
19/06/2025 6,1700 6,0000 6,1000 6,120093.187 569.697
18/06/2025 6,1600 6,0800 6,1200 6,0900239.241 1.462.514
17/06/2025 6,0000 5,8900 5,9900 5,950064.706 383.807
16/06/2025 5,9700 5,8900 5,9000 5,930053.868 319.406
13/06/2025 5,9500 5,8000 5,9200 5,900088.843 521.329
12/06/2025 6,1500 6,0000 6,1500 6,020038.417 232.608
11/06/2025 6,1900 6,0700 6,1900 6,150032.572 199.146
10/06/2025 6,2100 6,1600 6,2100 6,170021.825 134.852
06/06/2025 6,1700 6,0700 6,1000 6,170032.301 197.119
05/06/2025 6,1400 6,0500 6,1300 6,100026.711 162.815
04/06/2025 6,2500 6,0900 6,1900 6,130034.542 213.107
03/06/2025 6,1700 6,1100 6,1600 6,160034.115 209.264
02/06/2025 6,2200 6,0900 6,1800 6,140055.205 339.070
30/05/2025 6,2000 5,9200 5,9200 6,1500128.128 784.398
29/05/2025 5,9400 5,8800 5,9300 5,900045.292 267.269
28/05/2025 5,9600 5,8300 5,8800 5,9000419.124 2.438.668
27/05/2025 5,9300 5,8500 5,9000 5,890041.930 247.033
26/05/2025 5,9000 5,7800 5,7800 5,880041.123 240.743
23/05/2025 5,9200 5,5900 5,8800 5,780071.246 409.815
22/05/2025 5,8700 5,8000 5,8500 5,850022.216 129.765
21/05/2025 5,9000 5,7800 5,8400 5,880038.532 224.854
20/05/2025 5,9200 5,7800 5,8000 5,820042.967 249.835
19/05/2025 5,8000 5,7200 5,8000 5,790030.437 175.502
16/05/2025 5,8300 5,6100 5,6100 5,800085.288 487.489
15/05/2025 5,6400 5,5800 5,6000 5,610041.048 230.501
14/05/2025 5,6300 5,6000 5,6000 5,6100157.528 883.958
13/05/2025 5,6200 5,5800 5,6000 5,610089.233 500.531
12/05/2025 5,6700 5,5400 5,6300 5,660067.793 379.424
09/05/2025 5,6800 5,5400 5,5900 5,620048.799 274.052
08/05/2025 5,6600 5,5200 5,6000 5,570026.567 147.708
07/05/2025 5,6500 5,5300 5,6400 5,590028.856 160.927
06/05/2025 5,7100 5,6200 5,6900 5,650030.554 172.837
05/05/2025 5,7900 5,6400 5,7200 5,690041.523 236.484
02/05/2025 5,7000 5,5000 5,5900 5,7000117.786 665.013
30/04/2025 5,6200 5,4700 5,5600 5,530042.974 239.211
29/04/2025 5,7800 5,5600 5,7300 5,590035.907 202.939
28/04/2025 5,7000 5,5600 5,6200 5,680058.455 330.519
25/04/2025 5,7800 5,5100 5,6500 5,5600126.269 716.558
24/04/2025 5,6600 5,4900 5,5000 5,6500130.918 736.986
23/04/2025 5,4600 5,3000 5,3000 5,4500106.486 572.815
22/04/2025 5,2800 5,1400 5,1400 5,280045.780 237.058
17/04/2025 5,2200 5,1600 5,2200 5,210010.331 53.661
16/04/2025 5,2900 5,1800 5,2000 5,190026.490 138.377
15/04/2025 5,2100 5,1500 5,1700 5,190033.912 175.537
14/04/2025 5,2200 5,0800 5,0800 5,170030.911 159.354
11/04/2025 5,1400 5,0200 5,0600 5,080036.471 185.668
10/04/2025 5,2800 5,0700 5,2500 5,070062.015 321.392
09/04/2025 5,0900 4,8750 5,0400 4,940053.190 265.438
08/04/2025 5,2600 4,9200 4,9200 5,180096.895 495.648
07/04/2025 5,0600 4,8400 4,9600 4,9200118.637 587.280
04/04/2025 5,3100 4,9900 5,2000 5,1700222.224 1.149.144
03/04/2025 5,4700 5,0300 5,1000 5,2000230.020 1.218.413
02/04/2025 5,1900 5,0700 5,1200 5,130034.910 178.612
01/04/2025 5,2000 5,0800 5,1400 5,140056.252 287.939
31/03/2025 5,2300 5,0500 5,2300 5,140051.397 263.461
28/03/2025 5,3400 5,2200 5,3000 5,270096.643 511.743
27/03/2025 5,2900 5,1400 5,1800 5,250054.194 283.591
26/03/2025 5,1800 5,1000 5,1200 5,150054.859 281.689
24/03/2025 5,1700 5,0700 5,1300 5,100043.961 224.940
21/03/2025 5,2200 5,0800 5,2200 5,100029.767 152.722
20/03/2025 5,2400 5,1400 5,1400 5,210027.337 141.515
19/03/2025 5,1800 5,0900 5,1700 5,140035.704 183.316
17/03/2025 5,2000 5,1600 5,1900 5,180017.569 90.938
14/03/2025 5,1800 5,1100 5,1100 5,160033.194 171.088
13/03/2025 5,1100 5,0000 5,0000 5,110073.599 373.028
12/03/2025 5,0000 4,9500 4,9600 4,970043.095 214.440
11/03/2025 5,0700 4,9600 5,0500 4,960045.532 227.513
10/03/2025 5,1300 5,0100 5,0500 5,100039.609 199.295
07/03/2025 5,1000 5,0000 5,0300 5,030052.169 263.384
06/03/2025 5,0800 5,0000 5,0800 5,060031.424 158.056
05/03/2025 5,0900 5,0000 5,0000 5,090034.757 174.819
04/03/2025 5,0800 5,0000 5,0400 5,000033.353 167.955
28/02/2025 5,1000 4,9800 5,0400 5,080044.632 224.526
27/02/2025 5,0900 4,9900 5,0500 5,090043.306 217.931
26/02/2025 5,1200 5,0500 5,1200 5,070027.873 141.640
25/02/2025 5,1500 5,0700 5,1500 5,110047.056 240.304
24/02/2025 5,2400 5,1300 5,2300 5,170044.579 230.490
21/02/2025 5,2900 5,1800 5,1900 5,270032.851 171.047
20/02/2025 5,2300 5,1600 5,2300 5,180026.509 137.145
19/02/2025 5,2700 5,1500 5,2700 5,190055.342 289.173
18/02/2025 5,3000 5,2200 5,2700 5,220064.472 338.720
17/02/2025 5,2900 5,2500 5,2500 5,280036.421 191.883
14/02/2025 5,3000 5,2400 5,2400 5,250036.631 192.816
13/02/2025 5,3400 5,2400 5,3400 5,240067.824 359.802
12/02/2025 5,3400 5,2400 5,3400 5,300068.165 360.921
11/02/2025 5,3000 5,2300 5,2300 5,300036.236 190.552
07/02/2025 5,2700 5,2300 5,2500 5,250049.335 258.878
06/02/2025 5,2700 5,2400 5,2500 5,250038.854 204.151
05/02/2025 5,2600 5,2300 5,2500 5,250018.804 98.596
04/02/2025 5,2800 5,2200 5,2300 5,250029.701 155.636
03/02/2025 5,2300 5,1100 5,2000 5,200093.352 483.211
31/01/2025 5,3400 5,2200 5,2200 5,300032.856 173.703
30/01/2025 5,2400 5,2000 5,2300 5,230031.312 163.303
29/01/2025 5,3100 5,2200 5,3000 5,240024.744 130.291
28/01/2025 5,3000 5,2100 5,2500 5,300041.491 217.672
27/01/2025 5,3800 5,2200 5,3800 5,290035.138 185.111
24/01/2025 5,4000 5,3400 5,4000 5,380024.646 132.183
23/01/2025 5,4100 5,3700 5,3800 5,400049.409 266.832
22/01/2025 5,4000 5,3000 5,3000 5,360069.437 371.901
21/01/2025 5,3000 5,1600 5,2100 5,300055.932 291.006
20/01/2025 5,2900 5,2000 5,2900 5,210038.969 203.841
17/01/2025 5,3000 5,2100 5,2800 5,280044.962 236.467
16/01/2025 5,3800 5,2600 5,3000 5,280023.172 123.044
15/01/2025 5,3000 5,2500 5,2900 5,280036.683 193.533
14/01/2025 5,3400 5,2600 5,3200 5,290035.031 185.152
13/01/2025 5,4000 5,3000 5,4000 5,320028.268 150.592
10/01/2025 5,5500 5,4100 5,4400 5,4100154.720 847.258
09/01/2025 5,4400 5,3100 5,3500 5,400068.964 371.398
08/01/2025 5,4200 5,3000 5,4200 5,350051.178 273.215
07/01/2025 5,4400 5,2700 5,2700 5,390093.868 504.905
03/01/2025 5,2900 5,2100 5,2900 5,250039.725 208.888
02/01/2025 5,3000 5,2500 5,2500 5,280040.126 211.566
30/12/2024 5,3100 5,2500 5,2900 5,270021.220 111.891
27/12/2024 5,2700 5,2000 5,2200 5,270019.020 99.753
23/12/2024 5,2500 5,1800 5,2200 5,220027.688 144.268
20/12/2024 5,2600 5,2000 5,2200 5,240016.590 86.779
19/12/2024 5,2000 5,1300 5,1400 5,200042.157 217.331
18/12/2024 5,2300 5,1400 5,1800 5,140040.864 210.818
17/12/2024 5,2400 5,1500 5,2400 5,150034.719 179.943
16/12/2024 5,2700 5,1800 5,2600 5,180043.426 226.152
13/12/2024 5,2600 5,2200 5,2400 5,260012.552 65.724
12/12/2024 5,2800 5,2000 5,2600 5,200047.008 246.151
11/12/2024 5,3600 5,2000 5,3200 5,2500132.577 701.195
10/12/2024 5,2700 5,1700 5,2300 5,250063.607 333.240
09/12/2024 5,2600 5,2100 5,2300 5,240028.371 148.682
06/12/2024 5,3600 5,2200 5,2600 5,2400247.536 1.299.636
05/12/2024 5,2500 5,1900 5,2400 5,2100242.527 1.268.111
04/12/2024 5,2500 5,1800 5,2300 5,190020.512 106.934
03/12/2024 5,2600 5,1700 5,2000 5,220025.370 132.148
02/12/2024 5,2700 5,1100 5,1500 5,200033.464 173.633
29/11/2024 5,1800 5,0200 5,0700 5,150027.246 138.537
28/11/2024 5,1000 5,0400 5,0700 5,060014.703 74.475
27/11/2024 5,1300 5,0000 5,1200 5,070018.190 91.998
26/11/2024 5,1200 5,1000 5,1100 5,120027.848 142.309
25/11/2024 5,1400 5,0700 5,1300 5,120022.719 115.976
22/11/2024 5,1300 5,0200 5,1000 5,130012.821 64.901
21/11/2024 5,1000 4,9500 5,0100 5,100024.720 123.277
20/11/2024 5,0500 4,9800 5,0500 5,000021.062 105.209
19/11/2024 5,1700 4,8200 5,1700 4,960053.169 266.525
18/11/2024 5,2000 5,0700 5,2000 5,140029.573 151.884
15/11/2024 5,2500 5,1800 5,2500 5,230029.990 156.796
14/11/2024 5,2800 5,2400 5,2800 5,240031.736 166.655
13/11/2024 5,2900 5,1800 5,2100 5,280031.428 164.423
12/11/2024 5,2900 5,2000 5,2900 5,210040.681 212.836
11/11/2024 5,2800 5,2000 5,2400 5,280028.716 150.256
08/11/2024 5,2400 5,1500 5,2400 5,170037.146 193.048
07/11/2024 5,2400 5,1900 5,2400 5,220025.304 131.973
06/11/2024 5,3300 5,2000 5,2400 5,230048.943 257.260
05/11/2024 5,1800 5,1200 5,1800 5,170021.261 109.704
04/11/2024 5,1800 5,1000 5,1800 5,180026.559 136.723
01/11/2024 5,2200 5,1300 5,2200 5,190068.732 355.851
31/10/2024 5,2200 5,1200 5,2200 5,180032.653 168.795
30/10/2024 5,3900 5,1700 5,3900 5,220057.334 301.310
29/10/2024 5,4800 5,3000 5,3600 5,3700140.557 757.620
25/10/2024 5,3600 5,1200 5,2100 5,360074.941 392.716
24/10/2024 5,3000 5,2000 5,3000 5,240014.278 75.019
23/10/2024 5,3900 5,2500 5,2700 5,300062.590 332.222
22/10/2024 5,3000 5,1200 5,3000 5,200034.776 181.134
21/10/2024 5,3200 5,2500 5,3200 5,280037.081 196.127
18/10/2024 5,4200 5,2800 5,3400 5,300029.444 156.255
17/10/2024 5,4200 5,3000 5,4000 5,300041.146 220.332
16/10/2024 5,4500 5,3300 5,3300 5,390054.795 295.870
15/10/2024 5,3300 5,1000 5,1000 5,330023.424 121.667
14/10/2024 5,1500 5,0900 5,1500 5,120036.488 186.710
11/10/2024 5,1500 5,0900 5,0900 5,140040.654 208.484
10/10/2024 5,2100 5,0700 5,2100 5,120024.574 126.054
09/10/2024 5,1800 5,0800 5,1500 5,180028.492 146.249
08/10/2024 5,1500 5,0000 5,1400 5,150056.693 287.131
07/10/2024 5,1900 5,1100 5,1900 5,120032.421 166.722
04/10/2024 5,1700 5,0700 5,1400 5,170042.702 218.129
03/10/2024 5,1600 5,0300 5,1600 5,120033.155 168.767
02/10/2024 5,2600 5,0500 5,2400 5,180058.716 301.623
01/10/2024 5,3400 5,2400 5,3400 5,240031.824 168.025
30/09/2024 5,3300 5,2700 5,3000 5,330017.384 92.331
27/09/2024 5,3300 5,2200 5,3200 5,280026.808 141.934
26/09/2024 5,3300 5,2600 5,3000 5,320059.659 316.478
25/09/2024 5,3600 5,2700 5,2800 5,300066.699 353.505
24/09/2024 5,4300 5,2800 5,4300 5,340080.773 432.778
23/09/2024 5,4300 5,2800 5,3800 5,420054.859 295.256
20/09/2024 5,5000 5,3100 5,3700 5,4100264.721 1.424.837
19/09/2024 5,4000 5,1800 5,2100 5,3700231.780 1.217.262
18/09/2024 5,2800 5,1100 5,1100 5,210071.649 371.597
17/09/2024 5,1400 4,9500 5,0300 5,120052.023 260.012
16/09/2024 5,1200 4,9850 5,1200 5,000052.321 264.306
13/09/2024 5,1000 5,0300 5,0800 5,090031.894 161.737
12/09/2024 5,2100 5,0300 5,1700 5,080034.962 178.559
11/09/2024 5,2400 5,0600 5,2400 5,110047.886 247.728
10/09/2024 5,2000 5,0500 5,1900 5,100042.710 218.326
09/09/2024 5,2900 5,1000 5,2900 5,190035.028 181.195
06/09/2024 5,3700 5,1800 5,2600 5,270086.031 454.561
05/09/2024 5,2800 4,9800 4,9800 5,2600118.602 613.077
04/09/2024 4,9850 4,7500 4,8500 4,9750125.138 613.106
03/09/2024 4,8500 4,7350 4,7600 4,825021.407 102.765
02/09/2024 4,7450 4,6000 4,6150 4,745023.995 112.545
30/08/2024 4,6000 4,5400 4,6000 4,580014.529 66.267
29/08/2024 4,5500 4,5000 4,5500 4,500026.543 120.432
28/08/2024 4,6250 4,5200 4,5600 4,545029.340 134.445
27/08/2024 4,6800 4,5000 4,6000 4,560039.224 180.803
26/08/2024 4,6300 4,5600 4,5800 4,580047.158 216.572
23/08/2024 4,6700 4,5000 4,6500 4,580041.178 190.241
22/08/2024 4,6900 4,6400 4,6500 4,650029.220 136.492
21/08/2024 4,7000 4,6000 4,6500 4,650020.777 96.789
20/08/2024 4,6850 4,6050 4,6500 4,645023.673 110.343
19/08/2024 4,7500 4,6750 4,7500 4,695021.901 103.477
16/08/2024 4,7550 4,6550 4,7400 4,725015.890 75.161
14/08/2024 4,7000 4,5800 4,6000 4,695019.180 88.952
13/08/2024 4,5800 4,4600 4,5200 4,580016.812 76.542
12/08/2024 4,6000 4,5000 4,6000 4,525021.906 99.476
09/08/2024 4,6300 4,5400 4,6300 4,570013.794 63.337
08/08/2024 4,6000 4,5300 4,5850 4,600012.882 58.827
07/08/2024 4,6500 4,4600 4,4600 4,625023.715 108.519
06/08/2024 4,5200 4,3950 4,4100 4,425050.165 223.415
05/08/2024 4,5800 4,2150 4,5800 4,3550113.332 498.009
02/08/2024 5,0000 4,7900 5,0000 4,840029.380 142.227
01/08/2024 5,0300 4,9450 5,0300 5,000018.776 94.105
31/07/2024 5,0700 4,9500 5,0100 5,010039.606 197.833
30/07/2024 5,0400 4,9650 5,0000 5,020019.528 97.816
29/07/2024 5,1500 4,9500 5,1500 5,000042.696 215.719
26/07/2024 5,2100 5,0900 5,1900 5,140023.412 119.869
25/07/2024 5,1900 5,1000 5,1500 5,170020.231 103.597
24/07/2024 5,2000 5,1200 5,1500 5,170031.846 164.388
23/07/2024 5,2000 5,1000 5,1800 5,200079.014 405.066
22/07/2024 5,2300 5,1400 5,2300 5,180035.048 182.061
19/07/2024 5,2400 5,1400 5,2100 5,200033.914 175.870
18/07/2024 5,2900 5,2100 5,2800 5,260030.592 160.443
17/07/2024 5,4100 5,1800 5,3800 5,3000338.809 1.818.706
16/07/2024 5,3800 5,0300 5,0500 5,3800100.953 526.150
15/07/2024 5,1000 5,0000 5,0500 5,0500156.325 789.033
12/07/2024 5,1000 4,9900 5,0400 5,050045.128 228.007
11/07/2024 5,0600 4,9850 5,0500 5,000037.905 190.092
10/07/2024 5,0500 4,9000 4,9750 5,000055.996 279.483
09/07/2024 5,0000 4,9400 4,9500 4,940033.565 166.486
08/07/2024 4,9850 4,9250 4,9250 4,950037.841 187.968
05/07/2024 4,9500 4,8800 4,8800 4,940031.707 156.282
04/07/2024 4,8650 4,6400 4,6600 4,865038.286 181.543
03/07/2024 4,6450 4,5350 4,5550 4,645037.330 171.708
02/07/2024 4,6300 4,5150 4,5500 4,535022.134 101.388
01/07/2024 4,6000 4,5000 4,5000 4,600025.596 115.906
28/06/2024 4,5700 4,3000 4,3000 4,505035.309 157.735
27/06/2024 4,4900 4,4000 4,4700 4,410020.147 89.213
26/06/2024 4,6000 4,4400 4,6000 4,470021.596 97.823
25/06/2024 4,6000 4,4950 4,6000 4,550025.868 117.591
21/06/2024 4,6500 4,5500 4,6000 4,600018.384 84.573
20/06/2024 4,6800 4,5500 4,6500 4,600023.789 109.826
19/06/2024 4,6300 4,5000 4,5950 4,620022.736 104.052
18/06/2024 4,5900 4,5000 4,5500 4,520032.095 145.613
17/06/2024 4,6050 4,4250 4,5500 4,490038.956 176.083
14/06/2024 4,7450 4,5500 4,7350 4,595035.074 162.742
13/06/2024 4,8450 4,7450 4,8200 4,750020.948 100.906
12/06/2024 4,8400 4,7000 4,7900 4,820025.127 120.063
11/06/2024 4,8700 4,7200 4,8550 4,750020.663 99.379
10/06/2024 4,8500 4,7450 4,8250 4,825033.208 159.351
07/06/2024 4,9050 4,8050 4,8950 4,830024.928 120.848
06/06/2024 4,9700 4,8500 4,8500 4,870026.362 128.933
05/06/2024 4,9600 4,8500 4,9600 4,890025.438 124.194
04/06/2024 5,0000 4,8500 4,9550 4,880022.386 109.681
03/06/2024 5,0800 4,9300 4,9300 4,990019.872 100.164
31/05/2024 4,9700 4,8800 4,9300 4,930025.824 127.188
30/05/2024 5,0400 4,8600 5,0000 4,940042.017 207.426
29/05/2024 5,1500 4,9900 5,1500 4,990033.078 166.623
28/05/2024 5,1600 5,0100 5,1100 5,120028.459 144.831
27/05/2024 5,2100 5,0700 5,2000 5,090039.464 202.480
24/05/2024 5,2000 5,1200 5,1800 5,200023.346 120.635
23/05/2024 5,2600 5,0000 5,0200 5,220034.260 174.771
22/05/2024 5,1200 4,9700 5,1000 5,020060.902 305.651
21/05/2024 5,2000 5,0000 5,2000 5,060078.881 400.425
20/05/2024 5,3800 5,2000 5,3800 5,200056.842 299.512
17/05/2024 5,4300 5,3500 5,3900 5,350060.488 326.020
16/05/2024 5,4000 5,3300 5,3500 5,370048.080 257.751
15/05/2024 5,3900 5,2600 5,3000 5,300093.976 500.465
14/05/2024 5,3000 5,1000 5,1800 5,290077.000 403.773
13/05/2024 5,1900 5,0200 5,1000 5,1400108.430 554.124
09/05/2024 4,8200 4,7500 4,7850 4,820076.502 367.234
08/05/2024 4,7900 4,6900 4,7200 4,790055.854 264.914
02/05/2024 4,7100 4,6100 4,7000 4,700028.399 132.526
30/04/2024 4,7400 4,5900 4,6300 4,6900120.442 562.373
29/04/2024 4,6450 4,5500 4,6200 4,600055.104 253.002
26/04/2024 4,6000 4,4700 4,5850 4,6000230.131 1.041.933
25/04/2024 4,5350 4,3400 4,3650 4,460097.434 434.523
24/04/2024 4,4750 4,3250 4,4600 4,370055.187 243.566
23/04/2024 4,4500 4,3200 4,3850 4,445075.893 331.951
22/04/2024 4,4950 4,3600 4,4200 4,375084.323 372.936
19/04/2024 4,4400 3,9700 3,9850 4,3700170.700 728.543
18/04/2024 4,0400 3,9450 3,9450 4,040040.618 162.433
17/04/2024 4,0250 3,9300 4,0000 3,960038.346 151.926
16/04/2024 4,0650 3,9400 4,0650 3,975061.922 246.313
15/04/2024 4,0800 3,9250 4,0400 4,0800103.680 413.845
12/04/2024 4,2550 4,0000 4,2400 4,090086.505 356.567
11/04/2024 4,3000 4,2150 4,2750 4,220062.586 266.944
10/04/2024 4,4400 4,2600 4,3900 4,300038.035 165.224
09/04/2024 4,4600 4,2800 4,2900 4,410054.772 239.462
08/04/2024 4,3250 4,2500 4,2500 4,290037.054 158.949
05/04/2024 4,2700 4,1300 4,2000 4,250054.387 228.762
04/04/2024 4,2800 4,1250 4,2200 4,270061.978 259.901
03/04/2024 4,2750 4,1400 4,2100 4,200029.898 125.622
02/04/2024 4,5000 4,2350 4,3900 4,250031.744 140.195
28/03/2024 4,4500 4,3600 4,3700 4,410037.755 166.907
27/03/2024 4,5200 4,3700 4,4600 4,370038.643 172.133
26/03/2024 4,4800 4,3000 4,3000 4,420043.378 189.546
22/03/2024 4,3900 4,3200 4,3700 4,360042.868 186.961
21/03/2024 4,4000 4,3100 4,3100 4,380040.827 177.674
20/03/2024 4,4500 4,2900 4,4300 4,310076.006 332.418
19/03/2024 4,5300 4,4200 4,4600 4,450024.156 108.069
15/03/2024 4,6000 4,4900 4,5600 4,490036.550 165.683
14/03/2024 4,5400 4,4800 4,5000 4,530021.573 97.259
13/03/2024 4,5200 4,4500 4,5200 4,480095.978 430.915
12/03/2024 4,4300 4,3000 4,4100 4,430044.044 191.772
11/03/2024 4,5400 4,3400 4,5000 4,340035.900 159.338
08/03/2024 4,5700 4,4800 4,5700 4,480036.387 164.200
06/03/2024 4,8000 4,6600 4,7300 4,680048.922 230.867
05/03/2024 4,8100 4,6300 4,6500 4,7300135.654 641.882
04/03/2024 4,6300 4,4100 4,4100 4,6200112.212 505.921
01/03/2024 4,3600 4,2100 4,2200 4,350059.718 256.934
29/02/2024 4,2200 4,1400 4,1800 4,180018.975 79.493
28/02/2024 4,2800 4,1000 4,2800 4,160036.603 152.423
27/02/2024 4,3000 4,2200 4,2900 4,250035.503 151.547
26/02/2024 4,3000 4,2200 4,2900 4,280024.759 105.901
23/02/2024 4,3900 4,2200 4,3900 4,270072.863 310.631
22/02/2024 4,4600 4,3300 4,4600 4,3500106.612 468.841
21/02/2024 4,4800 4,2800 4,2900 4,3900216.736 944.009
20/02/2024 4,2500 4,1100 4,1100 4,2200184.692 775.658
19/02/2024 4,0900 3,9900 4,0100 4,090088.729 359.161
16/02/2024 4,0400 3,9800 4,0400 4,010037.667 151.126
14/02/2024 4,0500 3,9600 4,0300 4,050027.621 110.376
13/02/2024 4,0500 3,9900 4,0400 4,010029.560 118.930
12/02/2024 4,0500 4,0000 4,0200 4,020052.981 213.409
09/02/2024 4,1800 4,0100 4,1600 4,010041.177 168.839
07/02/2024 4,1700 4,0700 4,1700 4,130040.578 167.505
06/02/2024 4,1700 4,0500 4,0600 4,150052.266 213.416
05/02/2024 4,0800 4,0000 4,0800 4,040039.699 159.753
02/02/2024 4,0800 4,0100 4,0600 4,030022.013 88.928
01/02/2024 4,0800 3,9800 4,0700 4,000037.870 152.261
31/01/2024 4,1200 4,0300 4,0400 4,050026.507 107.998
30/01/2024 4,0100 3,9600 3,9900 4,000049.047 195.392
29/01/2024 4,0300 3,9700 4,0300 3,980037.063 148.437
26/01/2024 4,0900 4,0100 4,0300 4,050039.315 159.332
25/01/2024 4,1400 4,0200 4,0500 4,020063.600 258.988
24/01/2024 4,1200 4,0200 4,0400 4,050043.585 176.643
23/01/2024 4,0600 4,0100 4,0300 4,020038.918 156.747
22/01/2024 4,1000 4,0300 4,0800 4,030041.908 169.966
19/01/2024 4,2000 4,0200 4,1800 4,080026.232 108.199
18/01/2024 4,2000 4,0600 4,0900 4,160028.986 119.122
16/01/2024 4,1200 4,0500 4,1000 4,090036.532 149.120
15/01/2024 4,1400 4,1000 4,1300 4,100026.198 108.001
12/01/2024 4,1400 4,0900 4,1000 4,130033.924 139.575
11/01/2024 4,2300 4,1000 4,1900 4,100063.874 266.413
10/01/2024 4,2100 4,1500 4,2100 4,170045.834 191.771
09/01/2024 4,2600 4,1700 4,1700 4,170074.363 313.885
08/01/2024 4,2300 4,1300 4,2200 4,170069.675 291.088
05/01/2024 4,2700 4,1900 4,2300 4,190031.756 133.929
04/01/2024 4,3200 4,2500 4,3200 4,270024.820 105.908
03/01/2024 4,3200 4,2400 4,2700 4,270027.644 117.911
02/01/2024 4,3400 4,2600 4,2800 4,320021.849 94.039

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:14:21.750 523.127,00 8,04 79,00 8,048,04
17:14:21.750 523.126,00 8,04 100,00 8,048,04
17:14:21.750 523.125,00 8,04 121,00 8,048,04
17:13:28.816 522.860,00 8,04 40,00 8,048,04
17:12:11.941 522.243,00 8,04 44,00 8,048,04
17:12:02.662 522.098,00 8,04 250,00 8,048,04
17:11:49.891 521.948,00 8,04 206,00 8,008,04
17:11:39.236 521.795,00 8,04 100,00 8,008,04
17:11:21.690 521.586,00 8,04 494,00 8,008,04
17:11:21.690 521.585,00 8,04 6,00 8,008,04