Χρηματιστήριο \

UNIBIOS A.E ΣΥΜΜΕΤΟΧΩΝ
ΒΙΟΣΚ
1,9200
Τελ. Ενημ.:
14:55
-0,02 0,00%
  • Συν.Όγκος 57764
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 200
  • Τζίρος 109847
  • Πράξεις 141
Αγορά
1 Εντολές 3 x 1,915
Πώληση
1 Εντολές 281 x 1,920
  • Saleside SSBBSSSSSSSSSSSBBBBSBBBBBBBBBB
  • Bid Ask Ratio 1.0:93.7
Χαμηλό Ημέρας Υψηλό Ημέρας
1,8700 1,9300
Άνοιγμα 1,93
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,22 2,12
  • Άνοιγμα τελευτ. δημοπρ. 1.9250
  • Όγκος ανοιγ. τελ. δημ. 550
Προηγ. Κλείσιμο
1.9350 -0.0550 -2.7638 %
  • Μέσος σταθμικό 1.9017
  • Εμπορευσιμότητα 0.3360
  • Κεφαλαιοποίηση € 33004888 εκ
  • Αρ. Μετοχών 17190046

Απόδοση

Αρχή εβδ.
-3,25%
7 ημερών
-6,07%
1 μηνός
21,32%
3 μηνών
28,57%
6 μηνών
22,08%
1 έτους
51,17%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
18/06/2025 2,0000 1,9100 1,9900 1,935069.524 135.652
17/06/2025 2,0100 1,9600 2,0000 1,990033.747 66.960
16/06/2025 2,0400 1,9700 1,9700 2,000051.324 102.748
13/06/2025 2,0600 1,9600 2,0600 2,0000120.508 242.343
12/06/2025 2,1300 1,9900 2,0700 2,100064.809 132.712
11/06/2025 2,0600 1,9750 2,0100 2,060068.295 136.721
10/06/2025 2,0700 2,0000 2,0100 2,000060.837 123.287
06/06/2025 2,0800 2,0200 2,0600 2,040030.359 62.067
05/06/2025 2,1000 2,0300 2,1000 2,100038.882 80.733
04/06/2025 2,1200 2,0500 2,1100 2,100029.089 60.663
03/06/2025 2,1500 2,0800 2,1400 2,080048.034 101.835
02/06/2025 2,1700 2,0000 2,0600 2,1200105.730 221.772
30/05/2025 2,1900 2,0400 2,1100 2,0600169.192 357.932
29/05/2025 2,1800 1,8400 1,8600 2,1100372.692 748.470
28/05/2025 1,8600 1,7750 1,7950 1,8400242.525 440.210
27/05/2025 1,7800 1,7200 1,7750 1,760041.149 72.243
26/05/2025 1,7650 1,7000 1,7000 1,760061.224 105.681
23/05/2025 1,7800 1,5950 1,7600 1,6700165.422 278.037
22/05/2025 1,7400 1,6900 1,7000 1,720034.684 59.589
21/05/2025 1,7400 1,6800 1,6950 1,710029.332 49.933
20/05/2025 1,6800 1,5950 1,5950 1,680077.583 127.650
19/05/2025 1,6250 1,5950 1,6250 1,595010.332 16.613
16/05/2025 1,6600 1,6100 1,6600 1,630010.702 17.388
15/05/2025 1,6500 1,6000 1,6000 1,640055.241 89.647
14/05/2025 1,6200 1,5650 1,6200 1,610019.025 30.364
13/05/2025 1,6250 1,5800 1,5950 1,600010.245 16.397
12/05/2025 1,6350 1,5950 1,6300 1,605080.841 130.273
09/05/2025 1,5800 1,4900 1,4900 1,570055.610 86.465
08/05/2025 1,5400 1,5000 1,5400 1,51007.061 10.670
07/05/2025 1,5350 1,4900 1,5250 1,53005.299 8.000
06/05/2025 1,5400 1,4800 1,5100 1,505012.278 18.368
05/05/2025 1,5300 1,5000 1,5200 1,530017.977 27.307
02/05/2025 1,5500 1,4600 1,5000 1,515033.835 50.702
30/04/2025 1,5700 1,4900 1,5400 1,500032.842 50.472
29/04/2025 1,5000 1,4450 1,4800 1,50005.273 7.784
28/04/2025 1,5200 1,4550 1,4550 1,480012.082 17.981
25/04/2025 1,5000 1,4500 1,4500 1,49006.202 9.172
24/04/2025 1,4800 1,4450 1,4800 1,47008.179 11.888
23/04/2025 1,4650 1,4200 1,4400 1,460013.214 19.194
22/04/2025 1,4400 1,4000 1,4300 1,41506.642 9.425
17/04/2025 1,4400 1,4000 1,4400 1,43503.052 4.390
16/04/2025 1,4350 1,3900 1,4050 1,435014.110 19.831
15/04/2025 1,4600 1,4150 1,4500 1,44005.027 7.143
14/04/2025 1,4500 1,3450 1,3450 1,445028.436 39.870
11/04/2025 1,3350 1,2750 1,2750 1,32506.062 7.882
10/04/2025 1,3500 1,2550 1,3500 1,320031.580 41.036
09/04/2025 1,2550 1,2050 1,2050 1,230027.800 33.918
08/04/2025 1,3000 1,2250 1,2700 1,265053.179 67.078
07/04/2025 1,2750 1,1100 1,1100 1,2150105.981 127.665
04/04/2025 1,4400 1,3500 1,4050 1,375061.354 84.457
03/04/2025 1,4800 1,4200 1,4250 1,445015.128 21.794
02/04/2025 1,4800 1,4300 1,4800 1,455019.317 28.052
01/04/2025 1,4900 1,4600 1,4850 1,460016.104 23.656
31/03/2025 1,4800 1,4450 1,4800 1,450021.226 30.835
28/03/2025 1,5250 1,4800 1,5250 1,505013.765 20.584
28/03/2025 1,5250 1,4800 1,5250 1,505013.765 20.584
27/03/2025 1,5300 1,5000 1,5250 1,520026.049 39.148
26/03/2025 1,5500 1,4900 1,5050 1,520026.850 40.692
24/03/2025 1,5400 1,4750 1,4750 1,540010.959 16.708
21/03/2025 1,5350 1,4900 1,5350 1,525010.995 16.621
21/03/2025 1,5350 1,4900 1,5350 1,525010.995 16.621
20/03/2025 1,5350 1,4800 1,4800 1,535019.083 28.762
19/03/2025 1,5100 1,4600 1,4950 1,505030.256 45.097
17/03/2025 1,4950 1,4400 1,4500 1,460036.480 53.328
14/03/2025 1,4750 1,4400 1,4650 1,470020.426 29.696
13/03/2025 1,4700 1,4300 1,4700 1,460027.266 39.499
13/03/2025 1,4700 1,4300 1,4700 1,460027.266 39.499
13/03/2025 1,4700 1,4300 1,4700 1,460027.266 39.499
13/03/2025 1,4700 1,4300 1,4700 1,460027.266 39.499
13/03/2025 1,4700 1,4300 1,4700 1,460027.266 39.499
13/03/2025 1,4700 1,4300 1,4700 1,460027.266 39.499
13/03/2025 1,4700 1,4300 1,4700 1,460027.266 39.499
13/03/2025 1,4700 1,4300 1,4700 1,460027.266 39.499
13/03/2025 1,4700 1,4300 1,4700 1,460027.266 39.499
13/03/2025 1,4700 1,4300 1,4700 1,460027.266 39.499
13/03/2025 1,4700 1,4300 1,4700 1,460027.266 39.499
12/03/2025 1,4800 1,4350 1,4400 1,450018.418 26.887
11/03/2025 1,4700 1,4300 1,4700 1,435020.798 29.952
10/03/2025 1,4900 1,4600 1,4900 1,46007.253 10.621
07/03/2025 1,4900 1,4650 1,4800 1,485016.344 24.122
06/03/2025 1,5000 1,4600 1,4800 1,485014.200 20.973
05/03/2025 1,5100 1,4600 1,4600 1,480025.363 37.644
05/03/2025 1,5100 1,4600 1,4600 1,480025.363 37.644
04/03/2025 1,4900 1,4550 1,4900 1,465011.854 17.395
28/02/2025 1,5050 1,4650 1,4950 1,490012.009 17.879
27/02/2025 1,4900 1,4550 1,4900 1,480019.670 28.927
26/02/2025 1,5400 1,4800 1,4850 1,505010.597 16.012
25/02/2025 1,5200 1,5000 1,5100 1,515022.880 34.502
24/02/2025 1,5850 1,5150 1,5850 1,530021.436 32.983
21/02/2025 1,5850 1,5500 1,5700 1,550026.895 42.010
20/02/2025 1,6000 1,5600 1,5900 1,560093.107 147.169
19/02/2025 1,5800 1,5250 1,5700 1,555044.057 68.564
18/02/2025 1,5750 1,5450 1,5550 1,575044.744 69.927
17/02/2025 1,5500 1,5050 1,5350 1,545028.001 42.928
14/02/2025 1,5350 1,4900 1,5250 1,530025.070 37.934
13/02/2025 1,5250 1,4450 1,4700 1,515036.594 55.003
12/02/2025 1,5050 1,4600 1,4950 1,49003.619 5.344
11/02/2025 1,5000 1,4500 1,5000 1,495010.424 15.271
07/02/2025 1,5100 1,4750 1,4900 1,48001.717 2.540
06/02/2025 1,4950 1,4400 1,4400 1,490022.243 32.879
05/02/2025 1,4800 1,4250 1,4750 1,470011.906 17.185
04/02/2025 1,4850 1,4250 1,4850 1,465012.874 18.707
03/02/2025 1,5000 1,4250 1,4800 1,455049.990 72.905
31/01/2025 1,5500 1,4900 1,5400 1,525010.583 16.048
30/01/2025 1,5250 1,4850 1,4850 1,520010.656 16.081
29/01/2025 1,5400 1,4900 1,5100 1,515035.217 53.264
28/01/2025 1,5600 1,5050 1,5150 1,540010.826 16.485
27/01/2025 1,5450 1,5000 1,5350 1,540033.865 51.456
24/01/2025 1,5800 1,5450 1,5600 1,545014.607 22.719
23/01/2025 1,5900 1,5500 1,5900 1,58006.147 9.583
22/01/2025 1,5900 1,5450 1,5450 1,585017.239 26.907
21/01/2025 1,5900 1,5400 1,5500 1,58004.750 7.446
20/01/2025 1,5800 1,5400 1,5600 1,58006.135 9.601
17/01/2025 1,5750 1,5350 1,5600 1,56007.439 11.554
16/01/2025 1,6000 1,5400 1,5900 1,560021.085 32.926
15/01/2025 1,6000 1,5400 1,6000 1,580011.875 18.761
14/01/2025 1,6250 1,5500 1,6250 1,560011.686 18.268
13/01/2025 1,6000 1,5500 1,6000 1,580010.803 16.991
10/01/2025 1,6500 1,6000 1,6500 1,600037.633 61.503
09/01/2025 1,6350 1,5850 1,5850 1,630011.478 18.494
08/01/2025 1,6300 1,5900 1,5900 1,62509.040 14.577
07/01/2025 1,6350 1,5800 1,6300 1,625015.900 25.500
03/01/2025 1,6300 1,5700 1,6250 1,625016.129 25.871
02/01/2025 1,6150 1,5700 1,6150 1,615012.127 19.310
30/12/2024 1,6250 1,5750 1,6250 1,58507.551 11.962
27/12/2024 1,6300 1,5900 1,6300 1,61001.643 2.623
23/12/2024 1,6200 1,5650 1,6100 1,600019.745 31.598
20/12/2024 1,6200 1,5650 1,6200 1,60007.304 11.625
19/12/2024 1,6150 1,5400 1,5400 1,610029.607 46.575
18/12/2024 1,5950 1,5400 1,5550 1,585054.153 84.959
17/12/2024 1,5250 1,4600 1,4900 1,520014.353 21.462
16/12/2024 1,4800 1,4550 1,4800 1,480012.764 18.716
13/12/2024 1,4800 1,4400 1,4550 1,480011.980 17.458
12/12/2024 1,4700 1,4300 1,4650 1,46005.644 8.192
11/12/2024 1,4550 1,4300 1,4550 1,45503.360 4.857
10/12/2024 1,4600 1,4250 1,4250 1,45007.641 11.070
09/12/2024 1,4600 1,4150 1,4200 1,460018.281 26.294
06/12/2024 1,4400 1,4000 1,4050 1,42009.787 13.806
05/12/2024 1,4550 1,3700 1,3700 1,430015.914 22.573
04/12/2024 1,4400 1,3900 1,4200 1,40008.267 11.647
03/12/2024 1,4450 1,4100 1,4450 1,43002.946 4.197
02/12/2024 1,4100 1,3800 1,4000 1,39504.954 6.896
29/11/2024 1,4300 1,3750 1,3900 1,37505.347 7.405
28/11/2024 1,4300 1,3750 1,3750 1,42503.308 4.669
27/11/2024 1,4200 1,3650 1,3800 1,40003.902 5.416
26/11/2024 1,4200 1,3500 1,3800 1,400012.014 16.667
25/11/2024 1,3900 1,3550 1,3900 1,380013.235 18.147
22/11/2024 1,3850 1,3350 1,3500 1,365020.810 28.182
21/11/2024 1,3800 1,3300 1,3350 1,375026.740 36.156
20/11/2024 1,4000 1,3250 1,3600 1,360045.943 62.149
19/11/2024 1,4550 1,3050 1,4550 1,365082.482 112.760
18/11/2024 1,4700 1,4300 1,4600 1,455018.498 26.770
15/11/2024 1,5350 1,4750 1,4900 1,49003.923 5.871
14/11/2024 1,5250 1,5050 1,5250 1,52004.658 7.057
13/11/2024 1,5150 1,4500 1,4850 1,515010.652 15.913
12/11/2024 1,5100 1,4450 1,5000 1,485014.259 20.870
11/11/2024 1,4800 1,4300 1,4800 1,475011.935 17.302
08/11/2024 1,4800 1,4300 1,4700 1,475011.768 17.144
07/11/2024 1,4850 1,4500 1,4700 1,450012.252 17.897
06/11/2024 1,5350 1,4600 1,4800 1,495023.675 35.797
05/11/2024 1,4850 1,4550 1,4700 1,48507.631 11.224
04/11/2024 1,5050 1,4600 1,4600 1,47503.867 5.701
01/11/2024 1,4900 1,4200 1,4600 1,480016.741 24.255
31/10/2024 1,4700 1,4250 1,4300 1,430022.248 31.999
30/10/2024 1,5500 1,4400 1,5500 1,460037.223 54.554
29/10/2024 1,5700 1,5050 1,5300 1,52507.476 11.514
25/10/2024 1,5300 1,4800 1,5000 1,530012.611 18.859
24/10/2024 1,5400 1,4900 1,5250 1,520015.863 24.036
23/10/2024 1,5800 1,5000 1,5500 1,565016.433 25.082
22/10/2024 1,5750 1,5250 1,5700 1,550016.995 26.302
21/10/2024 1,6400 1,5750 1,5900 1,60006.533 10.418
18/10/2024 1,6500 1,5900 1,6100 1,615027.178 44.096
17/10/2024 1,6000 1,5000 1,5000 1,600028.682 44.951
16/10/2024 1,5000 1,4700 1,4900 1,49007.511 11.177
15/10/2024 1,5200 1,4600 1,4800 1,485012.956 19.196
14/10/2024 1,5000 1,4500 1,4800 1,480032.558 47.824
11/10/2024 1,5250 1,4600 1,5250 1,480038.039 56.374
10/10/2024 1,5400 1,5050 1,5150 1,51007.734 11.753
09/10/2024 1,5600 1,5000 1,5550 1,53509.914 15.001
08/10/2024 1,5300 1,5000 1,5000 1,52008.383 12.687
07/10/2024 1,5650 1,5000 1,5300 1,520013.620 20.642
04/10/2024 1,5700 1,5100 1,5700 1,530033.072 50.596
03/10/2024 1,5750 1,5300 1,5350 1,530037.191 57.575
02/10/2024 1,5750 1,5300 1,5450 1,560035.561 54.979
01/10/2024 1,6100 1,5600 1,5700 1,580049.931 79.085
30/09/2024 1,6750 1,5250 1,6750 1,5500119.543 190.487
27/09/2024 1,6600 1,6300 1,6450 1,650035.132 57.614
26/09/2024 1,7000 1,6550 1,6700 1,655023.656 39.565
25/09/2024 1,7000 1,6500 1,6600 1,695040.302 67.185
24/09/2024 1,7300 1,6700 1,7300 1,695017.765 30.136
23/09/2024 1,7400 1,7000 1,7300 1,715019.745 33.814
20/09/2024 1,7950 1,6900 1,7800 1,740020.130 35.030
19/09/2024 1,7950 1,7600 1,7900 1,785014.482 25.740
18/09/2024 1,8200 1,7600 1,8100 1,78507.569 13.490
17/09/2024 1,8100 1,7700 1,7700 1,80509.624 17.245
16/09/2024 1,8200 1,7600 1,7800 1,770015.518 27.832
13/09/2024 1,7800 1,7350 1,7800 1,780017.741 31.265
12/09/2024 1,8200 1,7400 1,8000 1,740019.819 35.147
11/09/2024 1,8150 1,7750 1,8000 1,790021.203 37.826
10/09/2024 1,8350 1,7950 1,8350 1,800032.035 58.139
09/09/2024 1,8500 1,7100 1,7350 1,8350129.918 234.276
06/09/2024 1,7200 1,6700 1,6700 1,71005.977 10.106
05/09/2024 1,7100 1,6700 1,6800 1,710017.742 30.060
04/09/2024 1,7050 1,6450 1,7050 1,700019.903 33.291
03/09/2024 1,7150 1,6500 1,6800 1,705020.704 34.973
02/09/2024 1,6950 1,6400 1,6950 1,68006.962 11.597
30/08/2024 1,6800 1,6500 1,6600 1,67003.463 5.756
29/08/2024 1,6850 1,6500 1,6650 1,67507.155 11.933
28/08/2024 1,6700 1,6450 1,6600 1,665016.578 27.540
27/08/2024 1,7000 1,6500 1,7000 1,660010.922 18.181
26/08/2024 1,7000 1,6300 1,6800 1,660024.344 40.425
23/08/2024 1,7400 1,6500 1,7400 1,655010.936 18.137
22/08/2024 1,7100 1,6500 1,6800 1,680032.192 53.832
21/08/2024 1,7500 1,6900 1,7500 1,705025.631 43.845
20/08/2024 1,7600 1,6500 1,7600 1,725018.765 31.895
19/08/2024 1,7600 1,7050 1,7350 1,740025.221 44.026
16/08/2024 1,8100 1,7300 1,7750 1,735044.625 78.986
14/08/2024 1,7750 1,7200 1,7200 1,760069.186 121.213
13/08/2024 1,7400 1,6800 1,7300 1,720036.043 62.170
12/08/2024 1,7200 1,6550 1,6550 1,700073.739 125.139
09/08/2024 1,6950 1,6100 1,6700 1,630031.570 51.929
08/08/2024 1,6800 1,6200 1,6800 1,650053.910 88.785
07/08/2024 1,7200 1,6000 1,6000 1,6800151.946 253.888
06/08/2024 1,6400 1,4000 1,4000 1,6050203.680 312.547
05/08/2024 1,4600 1,3200 1,4000 1,4200145.054 201.809
02/08/2024 1,5100 1,4300 1,4650 1,4500154.597 226.999
01/08/2024 1,4850 1,4300 1,4850 1,455027.190 39.455
31/07/2024 1,4950 1,4450 1,4800 1,470022.934 33.665
30/07/2024 1,5000 1,4500 1,4500 1,475085.828 127.268
29/07/2024 1,4650 1,3900 1,4000 1,450040.490 57.911
26/07/2024 1,4250 1,3900 1,3950 1,400020.790 29.138
25/07/2024 1,4300 1,3600 1,4100 1,415036.031 50.546
24/07/2024 1,4200 1,3700 1,4100 1,390033.062 45.905
23/07/2024 1,4600 1,3850 1,3850 1,4200108.907 155.808
22/07/2024 1,3850 1,2900 1,3300 1,385046.109 62.520
19/07/2024 1,3250 1,2850 1,3100 1,32003.996 5.205
18/07/2024 1,3000 1,2750 1,3000 1,30001.707 2.204
17/07/2024 1,3050 1,2800 1,2800 1,30004.265 5.528
16/07/2024 1,3050 1,2800 1,3050 1,30001.687 2.173
15/07/2024 1,3050 1,2900 1,2900 1,29008.648 11.210
12/07/2024 1,3250 1,2600 1,3000 1,290024.065 30.993
11/07/2024 1,3350 1,2700 1,3350 1,28009.728 12.508
10/07/2024 1,3200 1,2900 1,2950 1,30008.805 11.476
09/07/2024 1,3150 1,2700 1,3150 1,295012.209 15.792
08/07/2024 1,3150 1,2700 1,2800 1,270010.947 14.140
05/07/2024 1,2900 1,2750 1,2900 1,28504.230 5.413
04/07/2024 1,3100 1,2700 1,3000 1,29007.944 10.252
03/07/2024 1,3100 1,2700 1,3100 1,29509.078 11.657
02/07/2024 1,3000 1,2550 1,2800 1,290012.875 16.299
01/07/2024 1,3000 1,2600 1,3000 1,280012.237 15.560
28/06/2024 1,3000 1,2500 1,2500 1,260013.891 17.670
27/06/2024 1,2700 1,2500 1,2550 1,27006.422 8.041
26/06/2024 1,3000 1,2450 1,3000 1,250012.450 15.662
25/06/2024 1,3250 1,2400 1,2400 1,300014.739 19.190
21/06/2024 1,2900 1,2400 1,2900 1,270011.035 13.811
20/06/2024 1,2950 1,2500 1,2650 1,270038.571 48.603
19/06/2024 1,3000 1,2600 1,3000 1,265013.691 17.393
18/06/2024 1,3100 1,2800 1,2800 1,28005.900 7.626
17/06/2024 1,3250 1,2800 1,3200 1,290011.937 15.403
14/06/2024 1,3300 1,2700 1,3100 1,320037.677 48.657
13/06/2024 1,3700 1,3100 1,3100 1,345010.294 13.659
12/06/2024 1,3500 1,3050 1,3500 1,34007.389 9.711
11/06/2024 1,3400 1,3300 1,3400 1,33001.800 2.401
10/06/2024 1,3700 1,3000 1,3000 1,34007.064 9.438
07/06/2024 1,3300 1,3150 1,3150 1,33002.030 2.699
06/06/2024 1,3750 1,3100 1,3300 1,330013.294 17.644
05/06/2024 1,3300 1,3000 1,3250 1,32009.488 12.429
04/06/2024 1,3300 1,2900 1,3100 1,33007.891 10.319
03/06/2024 1,3550 1,3100 1,3550 1,340013.620 17.969
31/05/2024 1,3400 1,2850 1,3350 1,325025.940 33.644
30/05/2024 1,3450 1,3000 1,3450 1,32009.027 11.891
29/05/2024 1,3250 1,2700 1,3150 1,325025.365 32.839
28/05/2024 1,3650 1,3150 1,3650 1,315015.420 20.565
27/05/2024 1,3650 1,3200 1,3600 1,35007.460 9.985
24/05/2024 1,3650 1,3200 1,3650 1,35002.767 3.683
23/05/2024 1,3600 1,3300 1,3600 1,340020.388 27.254
22/05/2024 1,3800 1,3400 1,3750 1,340035.245 47.825
21/05/2024 1,4050 1,3800 1,3950 1,400018.536 25.734
20/05/2024 1,4150 1,3750 1,4000 1,380011.710 16.239
17/05/2024 1,4200 1,3650 1,4200 1,400022.038 30.486
16/05/2024 1,4300 1,3650 1,4100 1,390037.154 51.650
15/05/2024 1,4300 1,3900 1,3950 1,390036.668 51.648
14/05/2024 1,4400 1,3800 1,4400 1,415016.448 23.109
13/05/2024 1,4300 1,3800 1,4300 1,410032.416 45.383
09/05/2024 1,4650 1,4050 1,4050 1,4350303.221 436.893
08/05/2024 1,3600 1,3200 1,3200 1,355060.163 80.854
02/05/2024 1,3150 1,2700 1,3150 1,310015.853 20.512
30/04/2024 1,3200 1,2400 1,2750 1,305066.728 86.280
29/04/2024 1,2900 1,2400 1,2850 1,265019.028 24.132
26/04/2024 1,2850 1,2300 1,2850 1,280033.117 41.646
25/04/2024 1,2750 1,2000 1,2250 1,260052.189 65.086
24/04/2024 1,2400 1,2050 1,2400 1,22506.736 8.187
23/04/2024 1,2400 1,2000 1,2250 1,220017.132 20.851
22/04/2024 1,2200 1,1700 1,2000 1,215021.421 25.898
19/04/2024 1,1800 1,1400 1,1600 1,170015.621 18.183
18/04/2024 1,1650 1,1400 1,1500 1,155015.476 17.896
17/04/2024 1,1750 1,1300 1,1450 1,150036.209 41.747
16/04/2024 1,1300 1,0800 1,1250 1,125057.467 63.873
15/04/2024 1,1550 1,1100 1,1100 1,150063.941 72.136
12/04/2024 1,2350 1,1550 1,2350 1,175038.756 45.800
11/04/2024 1,2250 1,1900 1,2250 1,200016.828 20.289
10/04/2024 1,2350 1,1850 1,2350 1,210032.256 39.214
09/04/2024 1,2300 1,1950 1,2300 1,220013.818 16.716
08/04/2024 1,2200 1,1800 1,2000 1,22005.730 6.882
05/04/2024 1,2000 1,1450 1,1800 1,200033.201 38.598
04/04/2024 1,2300 1,1750 1,2300 1,205027.534 32.801
03/04/2024 1,2050 1,1700 1,1700 1,20007.660 9.139
02/04/2024 1,2300 1,1900 1,2200 1,200021.421 25.684
28/03/2024 1,2750 1,2400 1,2550 1,245029.409 36.861
27/03/2024 1,2600 1,2100 1,2100 1,245038.637 47.884
26/03/2024 1,2200 1,1750 1,2000 1,210015.971 19.019
22/03/2024 1,2450 1,2000 1,2450 1,200019.833 24.058
21/03/2024 1,2500 1,2200 1,2250 1,225018.672 22.997
20/03/2024 1,2350 1,2100 1,2350 1,22502.613 3.184
19/03/2024 1,2400 1,2100 1,2350 1,220019.408 23.789
14/03/2024 1,2450 1,2100 1,2450 1,23006.903 8.441
13/03/2024 1,2450 1,2050 1,2050 1,23006.202 7.590
12/03/2024 1,2300 1,1900 1,1950 1,210025.105 30.513
11/03/2024 1,2600 1,2150 1,2550 1,220042.509 52.478
08/03/2024 1,2550 1,2300 1,2300 1,245015.812 19.621
06/03/2024 1,2650 1,2250 1,2250 1,260022.873 28.455
05/03/2024 1,2750 1,2400 1,2700 1,245018.400 23.049
04/03/2024 1,2700 1,2400 1,2550 1,250016.475 20.720
01/03/2024 1,2900 1,2450 1,2650 1,265021.764 27.728
29/02/2024 1,2850 1,2350 1,2400 1,240058.617 74.140
28/02/2024 1,2600 1,1950 1,2300 1,260054.708 67.013
27/02/2024 1,2550 1,2350 1,2400 1,23506.639 8.226
26/02/2024 1,2600 1,2400 1,2450 1,25506.765 8.458
23/02/2024 1,2750 1,2400 1,2650 1,265032.883 41.187
22/02/2024 1,2850 1,2600 1,2850 1,28008.089 10.300
21/02/2024 1,2900 1,2600 1,2600 1,28008.617 10.991
20/02/2024 1,2850 1,2600 1,2600 1,280012.393 15.814
19/02/2024 1,2900 1,2500 1,2900 1,270013.703 17.430
16/02/2024 1,2900 1,2750 1,2750 1,28007.067 9.048
14/02/2024 1,3100 1,2700 1,2700 1,275022.697 28.991
13/02/2024 1,3500 1,2900 1,3500 1,290022.517 29.281
12/02/2024 1,3600 1,3100 1,3600 1,310026.649 35.480
09/02/2024 1,3800 1,3200 1,3200 1,3800123.986 168.314
07/02/2024 1,3050 1,2600 1,3050 1,275016.748 21.309
06/02/2024 1,3050 1,2600 1,2900 1,270022.749 28.932
05/02/2024 1,3050 1,2550 1,2800 1,270048.612 61.955
02/02/2024 1,2950 1,2600 1,2750 1,285019.679 25.050
01/02/2024 1,3000 1,2500 1,3000 1,275028.033 35.337
31/01/2024 1,3000 1,2800 1,2900 1,280018.959 24.449
30/01/2024 1,2850 1,2550 1,2800 1,280021.713 27.535
29/01/2024 1,2950 1,2550 1,2700 1,295023.368 29.624
26/01/2024 1,3200 1,2550 1,3000 1,300026.780 34.526
25/01/2024 1,3300 1,2800 1,2900 1,280034.286 44.124
24/01/2024 1,3250 1,2950 1,3250 1,310018.828 24.655
23/01/2024 1,3500 1,3100 1,3500 1,325015.401 20.592
22/01/2024 1,3500 1,3200 1,3450 1,330034.449 46.044
19/01/2024 1,3300 1,2800 1,3000 1,31008.042 10.448
18/01/2024 1,3250 1,2450 1,2450 1,300010.037 12.944
16/01/2024 1,2850 1,2500 1,2650 1,285013.443 17.086
15/01/2024 1,3150 1,2700 1,2900 1,280021.280 27.591
12/01/2024 1,3150 1,2800 1,3000 1,315022.537 29.260
11/01/2024 1,3500 1,2950 1,3500 1,320046.810 61.292
10/01/2024 1,3700 1,2900 1,3400 1,330051.853 68.490
09/01/2024 1,4500 1,3600 1,4000 1,360087.548 122.335
08/01/2024 1,4100 1,3750 1,3900 1,4050135.276 188.377
05/01/2024 1,4200 1,3100 1,3100 1,4200287.671 391.159
04/01/2024 1,3100 1,1950 1,2350 1,3000122.636 155.923
03/01/2024 1,2500 1,1500 1,1500 1,215073.019 87.444
02/01/2024 1,1850 1,1150 1,1150 1,150015.723 17.956

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
14:51:14.244 372.342,00 1,92 200,00 1,921,93
14:51:14.244 372.341,00 1,92 669,00 1,921,93
14:47:17.088 368.149,00 1,92 2.000,00 1,921,93
14:26:44.657 339.291,00 1,92 1.968,00 1,931,95
14:26:44.657 339.290,00 1,93 30,00 1,931,95
14:26:44.657 339.289,00 1,93 3.002,00 1,931,95
14:11:24.450 315.514,00 1,92 400,00 1,921,95
14:06:51.710 310.552,00 1,92 2.963,00 1,931,95
14:06:51.710 310.551,00 1,92 4,00 1,931,95
14:06:51.710 310.550,00 1,93 33,00 1,931,95