Ομόλογα

ΛΑΜΔΑΟ-120722-7Χ-1.000,00

ΛΑΜΔΑΟ2

Κατηγορία: GR_ΟΜΟΛΟΓΑ
Κλάδος: Εταιρικά ομόλογα
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

98,80

Τελ. Ενημ.:

12:41

-0,20 0,00%

Συν.Όγκος 37000
Όγκος πακέτων 0
Όγκος τελ.πράξης 5000
Τζίρος 36589
Πράξεις 6

Αγορά

1 Εντολές 6000 x 98,650

Πώληση

1 Εντολές 5000 x 98,800

Saleside BBBBSS
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

98,60 99,02

Άνοιγμα 99,02

Χαμ. 52 εβδ. Υψ. 52 εβδ.

96,19 101,09

Άνοιγμα τελευτ. δημοπρ. 0.0000
Όγκος ανοιγ. τελ. δημ. 0

Προηγ. Κλείσιμο

99.0000 -0.1500 -0.1513 %

Open Interest 0

Μέσος σταθμικό 98.8892
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 227240000 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

-0,77%

1 μηνός

-0,93%

3 μηνών

-0,17%

6 μηνών

0,20%

1 έτους

-0,46%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
26/04/2024	99,5000	98,5000	99,0000	99,0000	89.000	89.296
25/04/2024	99,6000	99,0000	99,6000	99,1500	52.000	52.272
24/04/2024	99,9800	99,6000	99,7500	99,6500	20.000	20.211
23/04/2024	99,9500	99,6000	99,8000	99,7918	79.000	79.908
22/04/2024	99,9800	99,6400	99,6500	99,7827	22.000	22.248
19/04/2024	100,0999	99,6000	100,0999	99,7637	90.000	90.985
18/04/2024	100,0000	99,7000	100,0000	99,9500	63.000	63.772
17/04/2024	100,0699	99,7200	100,0699	100,0000	13.000	13.166
16/04/2024	100,0000	99,7000	99,8000	100,0000	57.000	57.677
15/04/2024	100,0000	99,6400	99,7000	99,8000	28.000	28.317
12/04/2024	99,9999	99,6000	99,6000	99,9989	52.000	52.536
11/04/2024	100,0000	99,4000	100,0000	99,9000	40.000	40.392
10/04/2024	99,9900	99,3000	99,9700	99,9814	91.000	91.965
09/04/2024	99,9900	99,3000	99,3000	99,9900	55.000	55.496
08/04/2024	99,6900	99,1000	99,5500	99,6800	81.000	81.578
05/04/2024	99,6900	99,5000	99,6000	99,6860	28.000	28.196
04/04/2024	99,6900	99,0100	99,0100	99,6900	11.000	11.056
03/04/2024	99,4000	99,0000	99,0001	99,2086	35.000	35.106
02/04/2024	99,6500	99,0000	99,6500	99,4950	38.000	38.137
28/03/2024	99,8000	98,6100	99,8000	99,6500	125.000	125.188
27/03/2024	100,0000	98,8500	100,0000	99,8500	103.000	103.594
26/03/2024	100,0000	99,7500	100,0000	99,9342	19.000	19.176
22/03/2024	100,0000	99,5200	100,0000	99,8000	50.000	50.323
21/03/2024	99,9999	99,5000	99,9999	99,7067	129.000	129.795
20/03/2024	100,0500	100,0000	100,0500	100,0455	11.000	11.105
19/03/2024	100,0000	99,5000	99,9500	99,9800	71.000	71.608
15/03/2024	100,0000	99,4000	100,0000	99,7769	26.000	26.172
14/03/2024	100,0900	99,8000	100,0900	99,8600	36.000	36.298
13/03/2024	100,5000	100,0200	100,5000	100,3103	57.000	57.645
12/03/2024	100,1900	99,0000	99,0000	100,0001	31.000	31.243
11/03/2024	99,5000	98,6000	98,7000	98,9481	81.000	80.793
08/03/2024	98,6000	98,4000	98,6000	98,5333	94.000	93.357
06/03/2024	98,9999	98,5111	98,7000	98,9999	101.000	100.393
05/03/2024	99,2000	99,0000	99,2000	99,0968	31.000	30.942
04/03/2024	99,7000	99,0000	99,7000	99,1500	26.000	25.995
01/03/2024	99,7000	99,7000	99,7000	99,7000	32.000	32.125
29/02/2024	99,6999	99,0000	99,6999	99,3399	38.000	37.988
28/02/2024	99,6000	99,0000	99,4500	99,3000	45.000	45.023
27/02/2024	99,4000	99,0000	99,0000	99,3000	137.000	136.592
26/02/2024	99,6000	98,7000	98,7000	98,9001	71.000	70.814
23/02/2024	99,5000	98,6501	99,5000	98,7400	109.000	108.458
22/02/2024	99,6000	99,2000	99,2500	99,2000	43.000	43.022
21/02/2024	99,4500	98,5001	99,1000	99,0536	239.000	238.048
20/02/2024	101,1999	99,3000	100,0000	99,4500	118.000	118.599
19/02/2024	101,1999	99,5000	99,8000	100,0000	93.000	93.691
16/02/2024	100,0500	98,5247	100,0000	99,8430	75.000	75.264
14/02/2024	99,9999	99,9999	99,9999	99,9999	38.000	38.173
13/02/2024	100,0000	99,7000	100,0000	99,8926	27.000	27.090
12/02/2024	100,0000	100,0000	100,0000	100,0000	19.000	19.081
09/02/2024	100,0000	99,9400	99,9400	99,9580	130.000	130.516
07/02/2024	100,0000	99,4000	99,4000	99,7957	23.000	23.037
06/02/2024	99,4000	99,3000	99,4000	99,3591	44.000	43.873
05/02/2024	100,0000	98,4508	100,0000	99,4243	98.000	97.768
02/02/2024	100,1000	99,4000	100,1000	99,8410	71.000	71.030
01/02/2024	99,5000	99,1000	99,1000	99,5000	21.000	20.938
31/01/2024	99,3800	99,0000	99,2000	99,1327	75.000	74.555
30/01/2024	98,9500	98,5200	98,8000	98,7500	105.000	103.820
29/01/2024	99,4000	98,3500	99,0000	99,0000	58.000	57.359
26/01/2024	99,6500	99,0000	99,2000	99,1686	71.000	70.576
25/01/2024	99,7500	99,0000	99,0101	99,7500	81.000	80.511
24/01/2024	99,4500	99,0000	99,1500	99,1778	103.000	102.341
23/01/2024	99,5001	99,0800	99,0800	99,4000	50.000	49.676
22/01/2024	99,8500	99,7500	99,7500	99,8300	85.000	84.980
19/01/2024	99,7500	99,4000	99,6990	99,5556	49.000	48.897
18/01/2024	99,7000	99,0000	99,0000	99,3130	57.000	56.682
16/01/2024	99,7000	99,5100	99,7000	99,6167	33.000	32.899
15/01/2024	100,6000	99,7500	100,6000	100,0595	42.000	42.052
12/01/2024	100,6000	100,6000	100,6000	100,6000	2.000	2.013
11/01/2024	100,8000	100,0000	100,4000	100,6941	116.000	116.850
10/01/2024	100,7500	99,5100	100,7500	100,4000	73.000	73.243
09/01/2024	100,9996	100,6000	100,6000	100,6787	13.000	13.398
08/01/2024	101,2000	100,5000	101,2000	100,6400	104.000	107.139
05/01/2024	101,1000	100,3050	100,3050	101,0900	9.000	9.285
04/01/2024	100,4000	100,0000	100,0000	100,3721	43.000	44.170
03/01/2024	100,6000	100,1700	100,2400	100,6000	28.000	28.725
02/01/2024	100,7500	99,7000	100,7500	100,2467	15.000	15.381
29/12/2023	101,2000	98,7000	99,8000	100,6768	109.000	112.009
27/12/2023	100,4000	100,1000	100,3000	100,3174	66.000	67.674
22/12/2023	100,0000	99,8000	100,0000	99,9833	26.000	26.569
21/12/2023	100,5000	100,0000	100,4000	100,5000	84.000	86.068
20/12/2023	99,9499	98,8000	99,0000	99,9000	165.000	168.154
19/12/2023	99,4500	98,5000	99,0000	99,1167	120.000	121.474
18/12/2023	99,0000	98,0000	98,0000	99,0000	64.000	64.595
15/12/2023	99,0000	98,5000	98,9000	98,9080	25.000	25.249
14/12/2023	99,0000	99,0000	99,0000	99,0000	2.000	2.021
13/12/2023	99,0000	98,2000	99,0000	98,9340	90.000	90.873
12/12/2023	99,4345	98,0000	98,0000	99,0000	58.000	58.628
11/12/2023	98,3500	97,2000	97,2000	98,0000	15.000	14.985
08/12/2023	97,9000	97,1400	97,3611	97,6221	229.000	227.813
07/12/2023	98,6500	97,0000	98,6500	97,5000	84.000	83.750
06/12/2023	98,6500	97,5000	98,6500	98,3124	45.000	45.115
05/12/2023	99,2000	98,5100	98,6100	98,7111	141.000	141.907
04/12/2023	99,3000	98,5000	99,3000	98,9771	48.000	48.430
01/12/2023	99,2000	98,0000	99,2000	99,0000	25.000	25.183
30/11/2023	98,6010	98,6000	98,6000	98,6007	37.000	37.182
29/11/2023	98,9700	98,5010	98,9500	98,5010	31.000	31.179
28/11/2023	99,0000	98,3000	98,6000	98,6750	50.000	50.257
27/11/2023	98,8000	97,6000	98,0000	98,5000	16.000	16.001
24/11/2023	99,3000	98,0000	98,0000	98,7000	54.000	54.303
23/11/2023	98,9500	97,0000	98,2000	98,1000	40.000	40.012
22/11/2023	99,0000	98,7000	99,0000	98,9000	28.000	28.205
21/11/2023	99,2000	97,9000	97,9000	99,0000	84.000	84.310
20/11/2023	98,9900	97,0000	98,9900	98,0588	51.000	50.895
17/11/2023	97,6000	96,0000	97,0000	97,0000	86.000	84.724
16/11/2023	96,7500	96,1200	96,7500	96,1931	30.000	29.428
15/11/2023	97,3490	96,4000	97,3490	96,5700	36.000	35.377
14/11/2023	96,9999	96,2000	96,9999	96,7000	31.000	30.442
13/11/2023	97,0500	96,0101	96,8000	96,7000	37.000	36.390
10/11/2023	97,5000	96,0000	97,5000	96,3617	88.000	86.234
09/11/2023	98,3500	97,5000	98,3500	98,1329	85.000	84.700
08/11/2023	98,4000	98,1981	98,4000	98,1981	20.000	19.969
07/11/2023	98,3500	98,0001	98,2000	98,0889	29.000	28.940
06/11/2023	99,0000	98,0000	99,0000	98,6000	46.000	45.994
03/11/2023	98,8000	98,2000	98,5000	98,3980	14.000	14.012
02/11/2023	99,0000	98,5000	99,0000	98,5000	14.000	14.025
01/11/2023	99,0000	99,0000	99,0000	99,0000	10.000	10.048
31/10/2023	98,8000	98,5000	98,8000	98,7500	31.000	31.063
30/10/2023	98,5000	98,2000	98,4000	98,5000	13.000	12.983
27/10/2023	99,1500	98,4000	99,1500	98,8350	20.000	20.056
26/10/2023	99,2000	98,8000	99,2000	98,8000	25.000	25.108
25/10/2023	99,2800	98,8000	98,8000	99,1875	24.000	24.140
24/10/2023	99,2000	98,6000	99,0000	98,9688	24.000	24.084
23/10/2023	99,3990	98,8000	98,8000	99,1107	27.000	27.130
20/10/2023	99,4500	99,3000	99,3000	99,4233	37.000	37.283
19/10/2023	99,2500	99,0000	99,2500	99,2000	28.000	28.152
18/10/2023	99,4300	99,0000	99,4000	99,3368	38.000	38.244
17/10/2023	99,4500	99,0000	99,4500	99,3797	85.000	85.571
16/10/2023	99,4500	99,0000	99,4000	99,3500	41.000	41.259
13/10/2023	99,7000	98,5000	99,7000	99,1000	44.000	44.303
12/10/2023	99,5000	99,5000	99,5000	99,5000	12.000	12.090
11/10/2023	99,6000	99,0000	99,0000	99,2666	39.000	39.211
10/10/2023	99,4500	98,9000	99,4500	99,4500	45.000	45.222
09/10/2023	99,4600	99,3000	99,4600	99,3000	33.000	33.187
05/10/2023	98,9990	97,5000	98,9400	98,5925	38.000	37.906
04/10/2023	99,0000	98,9000	98,9996	98,9345	26.000	26.014
03/10/2023	99,1700	98,4010	99,1700	98,9900	25.000	25.018
02/10/2023	99,0000	98,0300	98,0300	98,8880	91.000	90.579
29/09/2023	99,0900	97,9145	97,9145	98,2343	18.000	17.877
28/09/2023	99,2000	98,1000	98,1000	98,8780	40.000	39.979
27/09/2023	99,4980	96,0850	98,0001	98,0000	66.000	65.190
21/09/2023	99,8997	99,8995	99,8997	99,8996	8.000	8.070
20/09/2023	99,3000	99,3000	99,3000	99,3000	7.000	7.016
19/09/2023	99,5000	99,4500	99,4500	99,4771	70.000	70.282
18/09/2023	99,8000	99,1400	99,1400	99,4040	5.000	5.015
14/09/2023	99,3000	98,8000	99,2900	99,1000	52.000	52.043
13/09/2023	99,3500	99,0001	99,0200	99,2625	63.000	63.070
12/09/2023	99,3500	99,1000	99,1000	99,2327	55.000	55.043
11/09/2023	99,4000	99,3000	99,4000	99,3586	29.000	29.052
08/09/2023	99,3900	99,0000	99,0000	99,3900	25.000	25.005
07/09/2023	99,4000	99,3800	99,3800	99,3957	100.000	100.192
06/09/2023	99,0000	98,6220	98,6220	98,6730	54.000	53.692
05/09/2023	99,4990	98,6000	99,4990	99,2999	23.000	22.970
04/09/2023	99,6980	99,2000	99,6980	99,6525	11.000	11.042
31/08/2023	99,9500	99,0301	99,6230	99,5900	67.000	66.950
30/08/2023	99,9500	99,5000	99,5000	99,6139	51.000	51.142
29/08/2023	99,9600	99,5000	99,7000	99,7300	26.000	26.099
28/08/2023	100,0000	99,5000	99,9999	99,6260	25.000	25.122
25/08/2023	100,1500	99,4000	100,1500	100,0087	23.000	23.146
24/08/2023	100,0000	99,9500	100,0000	99,9880	50.000	50.300
22/08/2023	100,1500	99,0000	99,0000	99,8474	132.000	132.539
21/08/2023	100,0000	99,7900	100,0000	99,9109	23.000	23.105
18/08/2023	100,2800	100,0000	100,2800	100,1931	35.000	35.254
17/08/2023	100,1500	100,0000	100,0000	100,0500	24.000	24.137
16/08/2023	100,8000	99,0000	99,0000	100,2214	115.000	115.810
14/08/2023	99,5000	99,0001	99,5000	99,2675	60.000	59.842
11/08/2023	99,6900	99,2300	99,6900	99,4596	26.000	25.859
10/08/2023	99,7500	99,2900	99,7400	99,7000	85.000	85.085
09/08/2023	99,7000	99,3000	99,7000	99,6900	40.000	39.971
07/08/2023	99,7400	98,4810	99,7400	99,7199	58.000	57.909
04/08/2023	99,7900	99,0001	99,7900	99,7500	39.000	38.955
03/08/2023	99,8000	99,5000	99,8000	99,7352	34.000	34.025
02/08/2023	99,8500	99,4000	99,8500	99,7000	84.000	84.007
01/08/2023	99,9000	99,2400	99,8999	99,7666	80.000	80.027
28/07/2023	99,9000	99,4500	99,9000	99,8000	71.000	70.793
27/07/2023	99,7500	99,1000	99,7000	99,7000	60.000	59.853
26/07/2023	99,8000	99,6000	99,8000	99,7800	37.000	36.995
25/07/2023	99,8900	99,2000	99,8900	99,7500	53.000	52.920
24/07/2023	99,9000	99,7000	99,7500	99,7500	29.000	29.010
20/07/2023	99,8000	99,3000	99,8000	99,7500	94.000	93.836
19/07/2023	99,9999	99,3200	99,9999	99,6428	32.000	31.900
18/07/2023	99,7499	99,2201	99,7499	99,7000	96.000	95.551
17/07/2023	99,9999	99,4801	99,8000	99,7378	83.000	82.858
14/07/2023	99,7000	99,6000	99,6000	99,6933	48.000	47.890
13/07/2023	99,9999	99,6000	99,7000	99,6721	64.000	63.831
12/07/2023	100,0000	99,7400	100,0000	99,7500	80.000	79.853
11/07/2023	99,9900	99,6000	99,9900	99,6000	48.000	47.827
10/07/2023	99,8900	99,2000	99,8900	99,6656	16.000	15.946
06/07/2023	99,0000	98,0100	98,6000	98,9856	39.000	39.376
05/07/2023	99,9499	99,4010	99,4500	99,6158	32.000	32.612
04/07/2023	100,2000	98,5000	100,2000	99,1166	150.000	151.490
03/07/2023	100,0000	98,3800	99,7400	99,8156	90.000	91.878
29/06/2023	99,8500	98,9000	99,8500	99,7500	70.000	71.206
28/06/2023	100,0999	99,0941	100,0999	99,9995	50.000	51.027
27/06/2023	99,9999	98,7502	98,7502	99,9999	172.000	175.053
22/06/2023	98,9999	98,8900	98,9999	98,9000	23.000	23.244
21/06/2023	99,6500	98,9000	99,3000	99,2116	62.000	62.822
20/06/2023	99,6500	99,5000	99,6400	99,5000	59.000	59.980
19/06/2023	99,9700	99,7300	99,7300	99,7843	28.000	28.524
16/06/2023	99,9700	99,1500	99,8000	99,3443	37.000	37.658
14/06/2023	99,7400	99,0000	99,7400	99,7399	50.000	50.618
12/06/2023	99,7999	98,8000	98,8000	99,6898	61.000	61.888
09/06/2023	99,9899	99,7400	99,9899	99,7500	25.000	25.438
08/06/2023	99,9900	99,0200	99,9900	99,5878	53.000	53.906
31/05/2023	99,6900	99,3000	99,4000	99,6884	62.000	62.813
26/05/2023	99,8989	99,1000	99,5000	99,7400	66.000	67.010
24/05/2023	99,5990	99,0200	99,4900	99,5018	51.000	51.638
22/05/2023	99,8000	98,0000	99,8000	99,4900	133.000	133.770
17/05/2023	99,7890	98,0000	99,2000	99,7889	137.000	137.553
16/05/2023	99,5900	99,4500	99,5900	99,4500	56.000	56.671
15/05/2023	99,6000	99,5900	99,5900	99,5944	29.000	29.355
12/05/2023	99,5000	99,2000	99,2000	99,5000	39.000	39.386
10/05/2023	99,6000	99,0000	99,5900	99,4718	34.000	34.353
08/05/2023	99,5000	99,0200	99,5000	99,4317	24.000	24.233
02/05/2023	99,5900	98,0000	99,5900	99,4400	51.000	51.269
28/04/2023	99,6000	99,4000	99,4000	99,5033	12.000	12.114
26/04/2023	99,4900	97,4397	99,2900	99,4600	108.000	108.322
25/04/2023	99,4500	99,0200	99,4500	99,3190	10.000	10.068
24/04/2023	99,5900	99,3000	99,5900	99,4300	12.000	12.094
21/04/2023	99,5800	97,8000	99,3000	99,4000	75.000	75.165
19/04/2023	99,8000	94,9889	99,8000	99,2999	89.000	89.050
18/04/2023	99,8800	99,3000	99,8800	99,7415	26.000	26.265
13/04/2023	99,5900	99,2000	99,5900	99,4945	33.000	33.237
12/04/2023	99,8799	99,3000	99,8799	99,6019	21.000	21.179
04/04/2023	99,8900	99,0203	99,8900	99,8000	29.000	29.260
03/04/2023	99,9000	99,0000	99,9000	99,3896	50.000	50.236
31/03/2023	100,0000	99,9000	100,0000	99,9899	20.000	20.212
30/03/2023	99,9999	99,5900	99,9999	99,5900	68.000	68.534
29/03/2023	100,0000	99,6400	100,0000	99,6467	31.000	31.242
28/03/2023	100,0000	99,7000	99,7000	99,8550	48.000	48.397
27/03/2023	100,8000	99,7000	100,8000	99,9917	24.000	24.236
24/03/2023	100,3000	100,0000	100,0000	100,2118	34.000	34.404
23/03/2023	100,3000	99,1000	100,0000	100,3000	117.000	117.791
22/03/2023	100,8000	100,0000	100,5000	100,6968	62.000	63.006
21/03/2023	100,5000	99,2000	99,2000	100,5000	39.000	39.315
20/03/2023	100,1500	99,0000	100,0000	99,9800	35.000	35.270
17/03/2023	100,0000	99,0001	100,0000	99,1321	53.000	53.304
16/03/2023	100,1000	99,8000	100,0000	100,0573	75.000	75.699
15/03/2023	99,9899	98,0300	98,0300	99,9470	54.000	53.917
14/03/2023	100,0000	99,6100	100,0000	99,8728	40.000	40.278
13/03/2023	99,9999	99,9999	99,9999	99,9999	16.000	16.129
10/03/2023	100,2000	99,6000	100,0000	100,0000	63.000	63.377
09/03/2023	100,2000	100,2000	100,2000	100,2000	24.000	24.236
08/03/2023	100,1500	100,0000	100,0000	100,0188	64.000	64.488
07/03/2023	100,0000	99,9990	100,0000	99,9997	12.000	12.087
06/03/2023	100,1000	98,2045	100,0000	99,9500	44.000	44.146
03/03/2023	100,2000	100,0000	100,2000	100,0000	23.000	23.166
02/03/2023	100,8000	99,9993	100,1000	100,0000	53.000	53.587
01/03/2023	100,6000	100,0000	100,1000	100,0769	27.000	27.197
28/02/2023	100,4000	99,8000	99,9000	100,4000	127.000	127.847
24/02/2023	100,1000	98,0000	100,1000	99,4933	181.000	180.450
23/02/2023	100,1500	100,0000	100,0000	100,0500	24.000	24.159
22/02/2023	100,0000	99,6000	100,0000	99,6999	89.000	89.244
21/02/2023	100,1000	100,0000	100,1000	100,0000	23.000	23.140
20/02/2023	100,1000	99,6000	100,0000	100,0375	111.000	111.595
17/02/2023	100,0500	99,1500	100,0500	99,6265	79.000	79.117
16/02/2023	100,1000	99,8600	100,0500	100,0496	116.000	116.573
15/02/2023	100,0000	99,7200	99,9999	99,9436	66.000	66.272
14/02/2023	100,2000	99,5000	100,2000	99,9980	39.000	39.168
13/02/2023	100,4000	99,5010	99,9000	99,8039	27.000	27.066
10/02/2023	100,1000	99,9900	100,1000	100,0120	60.000	60.265
09/02/2023	100,0000	99,8500	99,9900	99,8500	42.000	42.156
08/02/2023	100,1000	99,7200	100,1000	99,9595	41.000	41.138
07/02/2023	100,1000	100,0000	100,0000	100,0560	25.000	25.105
06/02/2023	100,0000	99,9000	100,0000	99,9820	99.000	99.331
03/02/2023	100,1000	100,0000	100,0000	100,1000	19.000	19.065
02/02/2023	100,0000	99,9500	99,9500	99,9500	50.000	50.160
01/02/2023	100,3000	100,1000	100,3000	100,1667	6.000	6.027
31/01/2023	100,6000	99,7200	100,1000	99,9500	22.000	22.080
30/01/2023	100,0000	99,8100	100,0000	99,9000	23.000	23.052
27/01/2023	100,1500	99,8000	99,9000	99,9281	55.000	55.118
26/01/2023	100,0000	99,9899	99,9999	99,9900	43.000	43.099
25/01/2023	101,0000	100,0000	100,1000	100,1160	78.000	78.243
24/01/2023	100,0000	99,5000	100,0000	99,8000	96.000	96.077
23/01/2023	100,0000	99,9500	100,0000	99,9990	49.000	49.082
20/01/2023	99,9999	98,5000	99,8200	99,8000	58.000	57.908
19/01/2023	99,9100	99,5000	99,9100	99,8000	31.000	31.002
18/01/2023	100,0000	99,9363	99,9363	99,9678	38.000	38.027
17/01/2023	100,0000	99,2500	99,9600	99,9363	97.000	97.026
16/01/2023	100,1000	99,9000	99,9000	100,0000	254.000	254.215
13/01/2023	100,2200	99,7000	100,2000	99,8632	344.000	344.198
12/01/2023	100,0000	99,3500	99,3500	100,0000	93.000	92.772
11/01/2023	99,9999	99,5000	99,9999	99,9500	182.000	181.425
10/01/2023	100,0000	99,9900	99,9999	99,9986	94.000	93.998
09/01/2023	100,0000	99,5000	99,9000	99,9933	186.000	190.274
05/01/2023	99,9999	99,7000	99,9999	99,8116	66.000	67.443
04/01/2023	100,3000	99,9700	100,0000	99,9762	127.000	130.015
03/01/2023	99,9999	99,9999	99,9999	99,9999	45.000	46.039
02/01/2023	100,4000	99,8000	100,2500	100,0000	7.000	7.167
30/12/2022	100,2000	100,0000	100,2000	100,0000	41.000	42.000
29/12/2022	100,1999	99,8999	100,1999	100,0573	70.000	71.630
28/12/2022	100,3000	99,2000	100,2000	99,7133	59.000	60.354
27/12/2022	100,4000	100,0000	100,4000	100,0000	122.000	124.763
23/12/2022	101,0000	98,5000	99,8000	100,7833	92.000	93.730
22/12/2022	100,0000	99,5012	99,7000	99,7870	105.000	107.079
21/12/2022	99,8400	99,1700	99,8400	99,5000	65.000	65.939
20/12/2022	99,8500	99,0000	99,8500	99,0858	10.000	10.121
19/12/2022	99,5100	99,0000	99,5100	99,0600	66.000	67.053
16/12/2022	100,1799	100,0000	100,1400	100,1360	26.000	26.581
15/12/2022	99,9999	99,9999	99,9999	99,9999	24.000	24.501
14/12/2022	100,1999	99,8000	100,1999	100,0000	15.000	15.302
13/12/2022	100,0000	99,9000	100,0000	99,9800	12.000	12.241
12/12/2022	100,1000	100,0000	100,0000	100,0449	47.000	47.972
09/12/2022	100,1500	99,7000	100,0000	100,1500	47.000	47.850
08/12/2022	100,2000	99,6010	100,2000	100,0003	3.000	3.059
07/12/2022	100,4395	99,8000	99,8000	100,3449	39.000	39.788
06/12/2022	100,0000	99,9000	100,0000	99,9927	62.000	63.201
05/12/2022	100,0000	99,5000	99,5000	99,7500	14.000	14.235
02/12/2022	100,0800	99,9000	100,0000	100,0088	25.000	25.481
01/12/2022	100,0000	99,6000	99,9500	99,9900	35.000	35.645
30/11/2022	99,8300	99,7000	99,8300	99,7000	14.000	14.225
29/11/2022	99,9000	99,0000	99,5000	99,8000	34.000	34.513
28/11/2022	99,9100	99,7000	99,8500	99,7000	19.000	19.316
25/11/2022	100,0000	99,7000	99,9899	99,7914	27.000	27.472
24/11/2022	99,9699	99,0000	99,8500	99,9699	76.000	76.927
23/11/2022	100,1000	99,9999	100,1000	100,0715	67.000	68.237
22/11/2022	100,3000	100,0000	100,3000	100,0000	45.000	45.909
21/11/2022	100,3000	100,0000	100,3000	100,1500	4.000	4.075
18/11/2022	100,5000	99,8000	100,4500	100,1517	30.000	30.566
17/11/2022	101,0000	99,9000	100,0000	100,5529	222.000	227.053
16/11/2022	100,4000	100,0001	100,0900	100,3000	42.000	42.836
15/11/2022	101,7000	100,0500	100,2000	100,0900	111.000	113.435
14/11/2022	100,4500	99,6000	100,4500	100,0899	95.000	96.660
11/11/2022	100,4000	100,0000	100,0000	100,2500	56.000	57.013
10/11/2022	100,8500	100,0000	100,2000	100,5232	69.000	70.487
09/11/2022	100,3800	99,5000	100,3800	100,1999	48.000	48.729
08/11/2022	100,4500	100,0000	100,4000	100,2865	37.000	37.690
07/11/2022	100,3000	99,5000	99,5000	99,9999	88.000	89.346
04/11/2022	100,4500	100,1000	100,1000	100,2318	22.000	22.392
03/11/2022	100,1600	100,0000	100,0000	100,0429	41.000	41.649
02/11/2022	100,0630	99,8000	100,0630	100,0000	34.000	34.497
01/11/2022	100,4997	100,0000	100,4997	100,0633	36.000	36.558
31/10/2022	100,4900	100,0001	100,4000	100,2031	29.000	29.486
27/10/2022	100,9200	100,0000	100,9000	100,6584	37.000	37.784
26/10/2022	100,9000	100,9000	100,9000	100,9000	16.000	16.375
25/10/2022	100,9000	100,8600	100,8600	100,8903	33.000	33.754
24/10/2022	100,9000	100,8600	100,8800	100,8663	35.000	35.787
21/10/2022	100,8000	100,0000	100,8000	100,5427	41.000	41.784
20/10/2022	100,7000	100,7000	100,7000	100,7000	28.000	28.576
19/10/2022	100,8000	100,2000	100,7000	100,6619	42.000	42.831
18/10/2022	100,8000	100,7000	100,8000	100,7000	25.000	25.502
17/10/2022	100,6000	100,5000	100,5000	100,5568	37.000	37.684
14/10/2022	100,4000	100,0000	100,4000	100,4000	49.000	49.760
13/10/2022	100,4000	99,5000	99,5000	100,4000	117.000	118.415
12/10/2022	100,7000	100,4000	100,4000	100,6286	35.000	35.649
11/10/2022	101,1000	100,0000	101,1000	100,4235	55.000	56.147
10/10/2022	101,0000	101,0000	101,0000	101,0000	12.000	12.264
07/10/2022	101,4000	101,0000	101,2000	101,4000	36.000	36.842
06/10/2022	101,3000	101,0000	101,0000	101,1500	8.000	8.186
05/10/2022	101,5000	100,3000	100,3000	101,4999	86.000	87.502
04/10/2022	100,4500	100,2000	100,4000	100,3867	32.000	32.483
03/10/2022	100,8500	99,6005	99,6005	100,7209	24.000	24.439
30/09/2022	100,5500	99,6000	99,6000	100,2125	75.000	75.927
29/09/2022	100,3500	99,5000	100,0000	99,9850	20.000	20.213
28/09/2022	100,6000	100,0000	100,6000	100,1199	43.000	43.554
27/09/2022	100,7500	100,0000	100,7500	100,1917	54.000	54.803
26/09/2022	100,4700	100,0000	100,4500	100,4000	157.000	158.876
23/09/2022	100,6000	100,2000	100,6000	100,3451	54.000	54.729
22/09/2022	100,6800	100,6000	100,6799	100,6557	23.000	23.379
21/09/2022	100,4999	100,4999	100,4999	100,4999	8.000	8.116
20/09/2022	100,6000	100,3500	100,5000	100,5478	48.000	48.714
19/09/2022	100,7000	100,0000	100,2000	100,4470	102.000	103.401
16/09/2022	100,7000	100,3000	100,6000	100,5574	34.000	34.500
15/09/2022	100,7500	100,1000	100,1000	100,5000	197.000	199.158
14/09/2022	100,4900	100,0000	100,4000	100,4900	57.000	57.658
13/09/2022	100,8800	100,6000	100,8700	100,6000	66.000	67.126
12/09/2022	101,0000	100,8000	100,8000	100,9000	47.000	47.798
09/09/2022	100,8400	100,5000	100,8000	100,6000	67.000	68.050
08/09/2022	100,8000	100,5000	100,8000	100,7261	23.000	23.353
07/09/2022	100,8000	100,6000	100,6000	100,6000	19.000	19.276
06/09/2022	100,6000	100,2000	100,5000	100,5111	36.000	36.456
05/09/2022	100,6000	99,7700	99,7700	100,1417	65.000	65.575
02/09/2022	100,7000	100,5100	100,7000	100,6000	32.000	32.424
01/09/2022	101,2001	100,6000	101,2001	100,6037	50.000	50.681
31/08/2022	102,0000	101,4000	101,4000	101,7923	26.000	26.642
30/08/2022	102,0000	100,5794	102,0000	101,4504	76.000	77.608
29/08/2022	102,0000	101,0000	101,0000	101,3968	31.000	31.635
26/08/2022	102,9190	101,0000	101,0000	101,3348	151.000	153.981
25/08/2022	101,8000	101,6000	101,6200	101,7262	13.000	13.305
24/08/2022	102,5500	101,6000	101,6000	101,6580	17.000	17.408
23/08/2022	101,8999	101,7519	101,7520	101,7889	4.000	4.094
22/08/2022	101,9000	101,5000	101,5000	101,7052	19.000	19.430
19/08/2022	101,5000	101,4600	101,5000	101,4989	11.000	11.224
18/08/2022	101,5995	101,4101	101,4101	101,5048	4.000	4.081
17/08/2022	101,4003	101,4000	101,4000	101,4000	60.000	61.137
16/08/2022	101,4999	101,2003	101,3000	101,3100	8.000	8.144
12/08/2022	101,7500	101,5000	101,7500	101,5200	11.000	11.232
11/08/2022	101,7500	101,5000	101,7500	101,5164	129.000	131.684
10/08/2022	101,7500	101,0100	101,0100	101,7500	87.000	88.595
09/08/2022	101,3999	101,0000	101,0000	101,2091	67.000	68.072
08/08/2022	101,0000	100,8200	101,0000	101,0000	44.000	44.602
05/08/2022	0,0000	0,0000	1,0000	101,0000	0	0
04/08/2022	101,0000	101,0000	101,0000	101,0000	3.000	3.040
03/08/2022	101,0000	101,0000	101,0000	101,0000	22.000	22.288
02/08/2022	101,9800	101,0000	101,4000	101,4719	53.000	53.939
01/08/2022	101,9800	99,9999	100,0001	101,5000	43.000	43.283
29/07/2022	0,0000	0,0000	1,0000	100,3000	0	0
28/07/2022	0,0000	0,0000	1,0000	100,3000	0	0
27/07/2022	100,3000	100,3000	100,3000	100,3000	11.000	11.057
26/07/2022	0,0000	0,0000	1,0000	100,2000	0	0
25/07/2022	100,2000	99,5500	99,6793	100,2000	69.000	69.154
22/07/2022	100,0000	99,5500	99,5800	99,6793	330.000	329.544
21/07/2022	100,0000	99,6000	99,6000	100,0000	52.000	52.012
20/07/2022	100,0000	99,5000	99,6000	99,7294	143.000	142.799
19/07/2022	100,4800	99,5000	99,5500	99,5620	40.000	39.871
18/07/2022	100,0000	99,5700	99,6000	99,5700	116.000	115.928
15/07/2022	100,0000	99,6000	100,0000	99,8243	99.000	98.916
14/07/2022	100,5000	99,7000	100,0000	100,0775	211.000	211.328
13/07/2022	101,0000	99,7000	100,1000	100,2371	426.000	427.177

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
12:08:40.537	137.141,00	98,80	5.000,00	98,60	98,80
12:08:33.038	137.082,00	98,60	6.000,00	98,50	98,60
12:04:15.697	131.560,00	98,80	4.000,00	98,80	99,00
11:44:00.083	117.738,00	99,00	1.000,00	99,00	99,14
10:50:48.909	49.004,00	99,00	16.000,00	99,02	99,15
10:50:48.909	49.003,00	99,02	5.000,00	99,02	99,15