Χρηματιστήριο \

TRADE ESTATES Α.Ε.Ε.Α.Π. (ΚΟ)
ΤΡΕΣΤΑΤΕΣ
1,9650
Τελ. Ενημ.:
17:25
0,02 0,00%
  • Συν.Όγκος 66760
  • Όγκος πακέτων 1.000.001,28
  • Όγκος τελ.πράξης 500
  • Τζίρος 1131994
  • Πράξεις 86
Πώληση
2 Εντολές 1000 x 1,975
  • Saleside SSSSSBBBBSSSSSSSSBBBSSSSSBBBBB
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
1,9450 1,9900
Άνοιγμα 1,95
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,98 1,98
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
1.9500 -0.0200 -1.0152 %
  • Μέσος σταθμικό 1.9771
  • Εμπορευσιμότητα 0.0554
  • Κεφαλαιοποίηση € 238044322 εκ
  • Αρ. Μετοχών 120528771

Απόδοση

Αρχή εβδ.
-0,26%
7 ημερών
1,04%
1 μηνός
9,55%
3 μηνών
11,75%
6 μηνών
14,37%
1 έτους
-1,27%

Σχετικές Ειδήσεις

12/12/2025 10:02
ΤΡΕΣΤΑΤΕΣ - Ανακοίνωση έγκρισης συγχώνευσης με απορρόφηση θυγατρικών εταιρείων

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
15/12/2025 1,9900 1,9450 1,9500 1,9750587.594 1.131.994
12/12/2025 1,9750 1,9450 1,9750 1,950055.037 107.579
11/12/2025 1,9850 1,9400 1,9500 1,9700133.870 263.073
10/12/2025 1,9600 1,9450 1,9550 1,955086.102 168.161
09/12/2025 1,9550 1,9200 1,9350 1,9550102.335 198.041
08/12/2025 1,9450 1,9200 1,9350 1,920075.279 145.413
05/12/2025 1,9500 1,9250 1,9400 1,9300118.295 229.414
04/12/2025 1,9500 1,8900 1,9300 1,9400309.319 596.692
03/12/2025 1,9450 1,9000 1,9100 1,9200178.345 343.710
02/12/2025 1,9250 1,8750 1,9000 1,9050185.066 353.288
01/12/2025 1,8800 1,8550 1,8600 1,870051.630 96.441
28/11/2025 1,8950 1,8500 1,8700 1,850076.154 142.507
26/11/2025 1,8600 1,8350 1,8450 1,8400139.093 257.439
25/11/2025 1,8500 1,8200 1,8400 1,8400129.539 237.261
24/11/2025 1,8350 1,8100 1,8100 1,8300123.794 225.532
21/11/2025 1,8200 1,7850 1,8000 1,815085.191 154.083
20/11/2025 1,8100 1,7800 1,7850 1,805082.956 149.098
19/11/2025 1,8050 1,7700 1,8000 1,785088.003 157.099
18/11/2025 1,8000 1,7650 1,7750 1,7950240.294 428.694
17/11/2025 1,7850 1,7400 1,7850 1,760066.816 118.099
14/11/2025 1,7850 1,7750 1,7800 1,780080.592 143.466
13/11/2025 1,7850 1,7750 1,7850 1,780036.617 65.131
12/11/2025 1,7800 1,7700 1,7800 1,780047.652 84.720
11/11/2025 1,7800 1,7650 1,7800 1,775030.570 54.209
10/11/2025 1,7850 1,7750 1,7800 1,780049.530 88.119
07/11/2025 1,7800 1,6900 1,7800 1,7700161.546 282.380
06/11/2025 1,7850 1,7700 1,7800 1,780057.866 102.890
05/11/2025 1,7850 1,7700 1,7750 1,780073.369 130.446
04/11/2025 1,7850 1,7750 1,7850 1,775035.857 63.741
03/11/2025 1,7850 1,7700 1,7850 1,780098.527 175.079
31/10/2025 1,7750 1,7600 1,7700 1,765029.860 52.813
30/10/2025 1,7800 1,7600 1,7800 1,770038.588 68.198
29/10/2025 1,7800 1,7600 1,7600 1,765052.923 93.609
27/10/2025 1,7750 1,7550 1,7750 1,770050.593 89.222
24/10/2025 1,7700 1,7550 1,7550 1,765066.792 117.801
23/10/2025 1,7900 1,7550 1,7900 1,755046.232 81.591
22/10/2025 1,7850 1,7600 1,7700 1,765061.612 109.297
21/10/2025 1,7700 1,7550 1,7550 1,770047.069 83.149
20/10/2025 1,7700 1,7350 1,7650 1,760075.176 131.969
17/10/2025 1,7650 1,7250 1,7650 1,7500135.058 235.461
16/10/2025 1,7900 1,7650 1,7900 1,770031.170 55.289
15/10/2025 1,7950 1,7700 1,7800 1,775066.528 118.439
14/10/2025 1,8000 1,7750 1,8000 1,780089.821 160.218
13/10/2025 1,8050 1,7800 1,8000 1,785078.310 140.189
10/10/2025 1,8100 1,7850 1,8000 1,785052.632 94.455
09/10/2025 1,8050 1,7850 1,8000 1,800043.273 77.715
08/10/2025 1,8000 1,7800 1,8000 1,795060.656 108.588
07/10/2025 1,8050 1,7750 1,8000 1,780049.788 89.233
06/10/2025 1,8200 1,7800 1,8100 1,790059.911 107.669
03/10/2025 1,8250 1,8000 1,8150 1,810076.357 137.874
01/10/2025 1,8350 1,8050 1,8350 1,815069.801 126.697
30/09/2025 1,8500 1,8300 1,8500 1,8350113.532 209.030
29/09/2025 1,8600 1,8250 1,8300 1,8500124.547 229.176
26/09/2025 1,8400 1,8100 1,8300 1,8300270.732 494.818
25/09/2025 1,8500 1,8000 1,8400 1,820090.534 164.826
24/09/2025 1,8450 1,8000 1,8000 1,8250157.565 287.417
23/09/2025 1,8200 1,7800 1,7800 1,7900285.077 512.937
22/09/2025 1,7850 1,7500 1,7650 1,780065.865 116.694
19/09/2025 1,7750 1,7250 1,7250 1,770086.508 151.561
18/09/2025 1,7450 1,7000 1,7350 1,745091.608 157.605
17/09/2025 1,7500 1,7050 1,7500 1,715056.414 97.577
16/09/2025 1,7650 1,7400 1,7650 1,740043.847 76.788
15/09/2025 1,7700 1,7350 1,7350 1,7500159.349 279.541
12/09/2025 1,7550 1,7300 1,7550 1,745039.414 68.610
11/09/2025 1,7600 1,7400 1,7600 1,745040.700 71.126
10/09/2025 1,7600 1,7400 1,7500 1,750031.758 55.523
09/09/2025 1,7600 1,7500 1,7550 1,750037.781 66.287
08/09/2025 1,8000 1,7450 1,7600 1,745090.584 160.563
05/09/2025 1,7650 1,7500 1,7550 1,750044.813 78.582
04/09/2025 1,7550 1,7400 1,7450 1,745046.852 81.871
03/09/2025 1,7500 1,7200 1,7200 1,745058.238 101.455
02/09/2025 1,7550 1,6700 1,7500 1,705068.453 117.877
01/09/2025 1,7600 1,7400 1,7600 1,750023.791 41.730
29/08/2025 1,7500 1,7150 1,7350 1,750042.547 73.675
28/08/2025 1,7700 1,7250 1,7550 1,725062.278 108.938
27/08/2025 1,7650 1,7400 1,7550 1,750047.760 83.581
26/08/2025 1,7700 1,7450 1,7600 1,745045.986 81.118
25/08/2025 1,7600 1,7500 1,7600 1,760052.890 92.909
22/08/2025 1,7800 1,7450 1,7600 1,750071.192 125.478
21/08/2025 1,7700 1,7500 1,7650 1,765042.051 74.011
20/08/2025 1,7700 1,7500 1,7650 1,755034.161 60.161
19/08/2025 1,7700 1,7300 1,7500 1,765049.677 86.830
18/08/2025 1,7500 1,7300 1,7500 1,740040.023 69.734
14/08/2025 1,7750 1,7450 1,7750 1,755027.068 47.569
13/08/2025 1,7750 1,7400 1,7550 1,770043.303 75.887
12/08/2025 1,7550 1,7250 1,7350 1,755069.374 121.070
11/08/2025 1,7350 1,7100 1,7200 1,730058.833 101.408
08/08/2025 1,7150 1,6950 1,7000 1,710050.674 86.557
07/08/2025 1,7100 1,6900 1,7100 1,690060.614 103.182
06/08/2025 1,7250 1,6750 1,7150 1,7100176.610 298.142
05/08/2025 1,7200 1,6850 1,6850 1,7200410.569 695.093
04/08/2025 1,7000 1,6850 1,6900 1,700031.632 53.534
01/08/2025 1,7050 1,6700 1,6950 1,675077.787 131.438
31/07/2025 1,7050 1,6900 1,7000 1,695043.396 73.669
30/07/2025 1,7150 1,6900 1,6950 1,700048.997 83.293
29/07/2025 1,7000 1,6850 1,6950 1,695029.497 50.018
28/07/2025 1,7000 1,6750 1,6750 1,690052.596 89.204
25/07/2025 1,7050 1,6750 1,7050 1,690084.214 142.377
24/07/2025 1,7050 1,6750 1,6800 1,705040.852 68.911
23/07/2025 1,7000 1,6850 1,6900 1,690031.801 53.697
22/07/2025 1,6900 1,6700 1,6700 1,690035.640 59.988
21/07/2025 1,6900 1,6500 1,6650 1,690074.515 124.242
18/07/2025 1,6700 1,6400 1,6450 1,670077.569 128.182
17/07/2025 1,6550 1,6300 1,6500 1,635077.840 128.249
16/07/2025 1,6700 1,6400 1,6550 1,640085.131 140.825
15/07/2025 1,6700 1,6350 1,6450 1,6500133.067 218.936
14/07/2025 1,6500 1,6300 1,6400 1,640066.799 109.425
11/07/2025 1,6700 1,6200 1,6500 1,6300123.998 203.751
10/07/2025 1,6700 1,6500 1,6600 1,650076.660 127.365
09/07/2025 1,6650 1,6400 1,6600 1,655084.427 139.473
08/07/2025 1,6600 1,6450 1,6600 1,655032.472 53.646
07/07/2025 1,6600 1,6350 1,6550 1,655032.122 52.953
04/07/2025 1,6550 1,6300 1,6550 1,640032.169 52.915
03/07/2025 1,6600 1,6350 1,6500 1,650028.080 46.302
02/07/2025 1,6600 1,6350 1,6350 1,650030.875 50.943
01/07/2025 1,6650 1,6350 1,6650 1,640040.367 66.561
30/06/2025 1,6600 1,6400 1,6400 1,640042.193 69.850
27/06/2025 1,6700 1,6300 1,6600 1,640043.943 72.841
26/06/2025 1,6700 1,6500 1,6500 1,650034.982 58.130
25/06/2025 1,6600 1,6300 1,6300 1,645039.981 65.914
24/06/2025 1,6400 1,6200 1,6400 1,630034.648 56.548
23/06/2025 1,6300 1,5950 1,6300 1,620048.299 78.195
20/06/2025 1,6650 1,6150 1,6500 1,620061.381 100.089
19/06/2025 1,6750 1,6450 1,6500 1,645048.944 81.282
18/06/2025 1,7100 1,6700 1,7050 1,690053.028 89.591
17/06/2025 1,7150 1,6850 1,7000 1,710089.042 151.397
16/06/2025 1,7050 1,6800 1,6800 1,700062.990 107.011
13/06/2025 1,7100 1,6550 1,6850 1,7100149.776 253.326
12/06/2025 1,7050 1,6850 1,7000 1,7050169.941 290.209
11/06/2025 1,7000 1,6850 1,6850 1,700048.938 82.751
10/06/2025 1,7050 1,6750 1,6800 1,685087.753 148.077
06/06/2025 1,7000 1,6700 1,6800 1,6950191.520 317.321
05/06/2025 1,7100 1,6700 1,7100 1,670065.242 110.441
04/06/2025 1,7100 1,6900 1,6900 1,710054.643 93.106
03/06/2025 1,7100 1,6800 1,6800 1,7100113.512 192.334
02/06/2025 1,7200 1,6900 1,7000 1,7000107.662 183.211
30/05/2025 1,7200 1,6900 1,6900 1,700057.526 97.922
29/05/2025 1,7150 1,6900 1,7000 1,7000180.133 306.258
28/05/2025 1,7150 1,6800 1,6800 1,6950213.043 361.792
27/05/2025 1,6900 1,6650 1,6900 1,680077.117 129.387
26/05/2025 1,7000 1,6600 1,7000 1,6900117.643 198.223
23/05/2025 1,6950 1,6700 1,6950 1,670063.955 107.596
22/05/2025 1,7000 1,6750 1,6800 1,695044.904 75.794
21/05/2025 1,7250 1,6900 1,7050 1,700061.091 103.863
20/05/2025 1,7150 1,6850 1,6850 1,695070.061 119.082
19/05/2025 1,7100 1,6400 1,6650 1,680088.730 149.377
16/05/2025 1,6850 1,6650 1,6650 1,675029.933 50.182
15/05/2025 1,7000 1,6550 1,6900 1,665054.996 92.343
14/05/2025 1,6900 1,6600 1,6700 1,670039.452 65.972
13/05/2025 1,6750 1,6350 1,6500 1,670051.290 84.557
12/05/2025 1,6400 1,6250 1,6300 1,635039.018 63.704
09/05/2025 1,6400 1,6200 1,6300 1,620047.358 77.063
08/05/2025 1,6350 1,6150 1,6300 1,625028.925 47.110
07/05/2025 1,6450 1,6000 1,6450 1,635074.405 120.957
06/05/2025 1,6550 1,6300 1,6500 1,635029.494 48.406
05/05/2025 1,6450 1,6350 1,6400 1,645036.436 59.840
02/05/2025 1,6500 1,6100 1,6100 1,635033.570 54.907
30/04/2025 1,6250 1,6150 1,6200 1,620036.258 58.691
29/04/2025 1,6200 1,6050 1,6100 1,610027.567 44.429
28/04/2025 1,6100 1,5900 1,6050 1,600031.645 50.695
25/04/2025 1,6050 1,5900 1,5900 1,605021.995 35.225
24/04/2025 1,5950 1,5600 1,5900 1,590089.106 140.606
23/04/2025 1,6100 1,5700 1,6000 1,575078.249 124.274
22/04/2025 1,5850 1,5800 1,5800 1,580027.301 43.138
17/04/2025 1,5950 1,5700 1,5750 1,570047.015 74.035
16/04/2025 1,6050 1,5700 1,6050 1,580050.158 79.257
15/04/2025 1,6150 1,5800 1,6150 1,590045.029 72.031
14/04/2025 1,6250 1,6000 1,6100 1,600041.256 66.421
11/04/2025 1,6150 1,5950 1,6000 1,605045.071 72.253
10/04/2025 1,6050 1,5750 1,6000 1,600078.493 124.701
09/04/2025 1,5750 1,5300 1,5600 1,5450100.675 156.134
08/04/2025 1,5800 1,5300 1,5300 1,560078.585 122.325
07/04/2025 1,5800 1,5200 1,5800 1,5300180.803 280.290
04/04/2025 1,6300 1,5860 1,6200 1,5980134.180 215.179
03/04/2025 1,6440 1,6200 1,6400 1,620082.800 135.126
02/04/2025 1,6460 1,6220 1,6340 1,6400103.965 169.723
01/04/2025 1,6300 1,6060 1,6140 1,612066.310 107.286
31/03/2025 1,6380 1,6100 1,6340 1,614072.603 117.643
28/03/2025 1,6500 1,6260 1,6480 1,626055.534 91.137
27/03/2025 1,6500 1,6340 1,6340 1,646036.195 59.409
26/03/2025 1,6420 1,6320 1,6380 1,640059.330 97.149
24/03/2025 1,6460 1,6200 1,6200 1,632027.081 44.303
21/03/2025 1,6300 1,6120 1,6240 1,626030.312 49.195
20/03/2025 1,6260 1,6180 1,6180 1,624048.318 78.363
19/03/2025 1,6320 1,6100 1,6300 1,626066.493 107.828
17/03/2025 1,6300 1,5900 1,5900 1,6060129.481 207.964
14/03/2025 1,6320 1,6200 1,6280 1,622062.487 101.619
13/03/2025 1,6340 1,6100 1,6140 1,628069.242 112.307
12/03/2025 1,6200 1,6100 1,6160 1,612054.441 87.903
11/03/2025 1,6260 1,6100 1,6120 1,616052.830 85.426
10/03/2025 1,6200 1,6060 1,6140 1,612051.440 82.882
07/03/2025 1,6260 1,6140 1,6200 1,614050.372 81.516
06/03/2025 1,6380 1,6160 1,6380 1,616079.365 128.763
05/03/2025 1,6380 1,6200 1,6200 1,630018.111 29.564

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
16:39:04.538 447.099,00 1,97 500,00 1,971,98
16:39:04.538 447.098,00 1,97 500,00 1,971,98
16:12:52.719 413.989,00 1,98 620,00 1,981,99
16:11:31.665 412.554,00 1,98 2.000,00 1,981,99
15:18:07.336 351.162,00 1,99 250,00 1,991,99
15:10:52.404 344.387,00 1,99 200,00 1,971,99
15:00:35.375 336.089,00 1,99 1.000,00 1,971,99
14:57:53.569 333.262,00 1,99 50,00 1,971,99
14:57:17.832 332.515,00 1,99 50,00 1,971,99
14:55:50.558 331.579,00 1,99 1.500,00 1,971,99