Χρηματιστήριο \

BRIQ PROPERTIES Α.Ε.Ε.Α.Π (ΚΟ)
ΜΠΡΙΚ
3,0100
Τελ. Ενημ.:
17:25
0,01 0,00%
  • Συν.Όγκος 14017
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 4851
  • Τζίρος 42163
  • Πράξεις 20
  • Saleside SSSSSBSBBSSSSSSBIBBB
  • Bid Ask Ratio
Χαμηλό Ημέρας Υψηλό Ημέρας
2,9900 3,0300
Άνοιγμα 3,00
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,87 3,01
  • Άνοιγμα τελευτ. δημοπρ. 3.0100
  • Όγκος ανοιγ. τελ. δημ. 1000
Προηγ. Κλείσιμο
3.0000 0.0200 0.6711 %
  • Μέσος σταθμικό 3.0080
  • Εμπορευσιμότητα 0.0302
  • Κεφαλαιοποίηση € 139684501 εκ
  • Αρ. Μετοχών 46406811

Απόδοση

Αρχή εβδ.
0,67%
7 ημερών
1,69%
1 μηνός
11,52%
3 μηνών
14,94%
6 μηνών
29,87%
1 έτους
54,64%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
25/07/2025 3,0300 2,9900 3,0000 3,010014.017 42.163
23/07/2025 3,0100 2,9600 3,0000 2,98008.070 24.098
22/07/2025 3,0200 2,9900 3,0000 3,000032.938 99.009
21/07/2025 3,0100 2,9800 3,0000 3,000015.957 47.754
18/07/2025 3,0100 2,9500 2,9500 2,990019.172 57.396
17/07/2025 3,0300 2,9400 3,0200 2,950028.024 83.948
16/07/2025 3,0200 2,9800 3,0000 3,010087.314 262.800
15/07/2025 3,0400 2,9000 2,9100 3,0000109.585 326.451
14/07/2025 2,9700 2,8200 2,8700 2,900057.802 168.120
11/07/2025 2,8800 2,8200 2,8500 2,880046.202 132.049
10/07/2025 2,8500 2,7900 2,7900 2,850044.159 124.624
09/07/2025 2,8100 2,7000 2,7000 2,810056.215 155.264
08/07/2025 2,7100 2,6800 2,6900 2,710042.327 114.226
07/07/2025 2,7000 2,6900 2,6900 2,700047.712 128.647
04/07/2025 2,7000 2,6800 2,6900 2,700020.581 55.381
03/07/2025 2,7000 2,6700 2,7000 2,6800154.771 417.568
02/07/2025 2,7200 2,7000 2,7100 2,710020.980 56.856
01/07/2025 2,7200 2,6900 2,6900 2,700022.806 61.714
30/06/2025 2,7900 2,7100 2,7900 2,710075.228 205.029
27/06/2025 2,8000 2,7200 2,7300 2,790049.214 135.916
26/06/2025 2,7400 2,6800 2,6900 2,740024.500 66.262
25/06/2025 2,7000 2,6400 2,6700 2,690016.960 45.339
24/06/2025 2,6900 2,5900 2,5900 2,690054.154 143.350
23/06/2025 2,6500 2,6100 2,6500 2,640010.749 28.354
20/06/2025 2,6900 2,6100 2,6500 2,680050.145 132.546
19/06/2025 2,6700 2,5700 2,5700 2,650044.604 117.838
18/06/2025 2,5900 2,5500 2,5600 2,590055.660 142.408
17/06/2025 2,5800 2,5500 2,5800 2,570069.455 177.801
16/06/2025 2,5900 2,5600 2,5700 2,560025.280 65.283
13/06/2025 2,6100 2,5700 2,6000 2,590011.353 29.351
12/06/2025 2,6600 2,6100 2,6200 2,61008.952 23.557
11/06/2025 2,6200 2,5800 2,6000 2,620028.675 74.647
10/06/2025 2,6500 2,5700 2,6500 2,570049.351 127.820
06/06/2025 2,6700 2,5900 2,6700 2,620041.510 109.025
05/06/2025 2,6700 2,6300 2,6500 2,640048.635 128.707
04/06/2025 2,6900 2,6300 2,6900 2,640041.603 110.575
03/06/2025 2,7100 2,6600 2,7000 2,670027.104 72.526
02/06/2025 2,7800 2,6800 2,7800 2,680035.221 95.917
30/05/2025 2,8100 2,7200 2,8100 2,750049.981 137.456
29/05/2025 2,8200 2,7600 2,7900 2,820045.429 126.626
28/05/2025 2,8000 2,7600 2,7800 2,790060.580 168.394
27/05/2025 2,7800 2,7000 2,7500 2,780064.917 177.826
26/05/2025 2,7700 2,6700 2,6800 2,750050.154 136.658
23/05/2025 2,6800 2,6400 2,6600 2,680063.700 169.524
22/05/2025 2,6700 2,6100 2,6400 2,670030.374 80.363
21/05/2025 2,6600 2,6000 2,6000 2,660037.831 99.832
20/05/2025 2,6600 2,6100 2,6400 2,630053.385 140.695
19/05/2025 2,6400 2,5800 2,6000 2,640059.699 155.565
16/05/2025 2,6000 2,5500 2,5600 2,600064.980 166.595
15/05/2025 2,5700 2,5500 2,5600 2,560029.383 75.187
14/05/2025 2,5600 2,5400 2,5600 2,560026.127 66.676
13/05/2025 2,5700 2,5500 2,5700 2,560020.622 52.788
12/05/2025 2,5700 2,5500 2,5500 2,570042.684 109.331
09/05/2025 2,5800 2,5500 2,5700 2,580029.785 76.423
08/05/2025 2,5900 2,5400 2,5700 2,540015.642 40.096
07/05/2025 2,6000 2,4900 2,5000 2,560059.699 151.039
06/05/2025 2,6700 2,6100 2,6400 2,660017.625 46.527
05/05/2025 2,6700 2,6000 2,6200 2,620024.160 63.739
02/05/2025 2,6200 2,5700 2,5700 2,620020.414 53.011
30/04/2025 2,6000 2,5500 2,6000 2,560013.147 33.823
29/04/2025 2,6100 2,5600 2,6000 2,560029.557 76.602
28/04/2025 2,6200 2,6000 2,6200 2,610018.905 49.353
25/04/2025 2,6200 2,6000 2,6000 2,620014.484 37.825
24/04/2025 2,6100 2,5900 2,6000 2,610017.951 46.775
23/04/2025 2,6000 2,5500 2,5900 2,570041.193 105.921
22/04/2025 2,6300 2,5600 2,6100 2,560036.552 94.261
17/04/2025 2,6400 2,6000 2,6200 2,64007.551 19.738
16/04/2025 2,6000 2,5800 2,5900 2,600011.518 29.872
15/04/2025 2,6000 2,5700 2,5800 2,58007.261 18.750
14/04/2025 2,6100 2,5700 2,6100 2,570034.440 89.057
11/04/2025 2,6300 2,5800 2,6300 2,580038.898 102.031
10/04/2025 2,6300 2,5700 2,6000 2,600049.011 127.221
09/04/2025 2,5600 2,4500 2,5000 2,500067.230 169.650
08/04/2025 2,5800 2,4000 2,4100 2,560067.034 168.419
07/04/2025 2,4600 2,3900 2,4600 2,410097.079 234.358
04/04/2025 2,5900 2,5000 2,5400 2,510044.590 112.823
03/04/2025 2,6100 2,5700 2,5900 2,580048.696 126.017
02/04/2025 2,6000 2,5500 2,5700 2,590081.328 210.270
01/04/2025 2,5600 2,5200 2,5200 2,540053.312 135.527
31/03/2025 2,5400 2,5000 2,5200 2,520045.925 115.513
28/03/2025 2,5400 2,4400 2,5000 2,520052.013 131.059
27/03/2025 2,5200 2,4700 2,5000 2,500045.480 113.183
26/03/2025 2,5200 2,4700 2,5200 2,470059.041 147.140
24/03/2025 2,5200 2,5000 2,5100 2,500021.610 54.160
21/03/2025 2,5000 2,4700 2,5000 2,480044.203 109.561
20/03/2025 2,5000 2,4700 2,4900 2,480044.022 109.316
19/03/2025 2,5100 2,4700 2,4700 2,500059.091 146.612
17/03/2025 2,4500 2,4100 2,4200 2,430032.070 77.783
14/03/2025 2,4200 2,3800 2,4100 2,400041.395 99.184
13/03/2025 2,4100 2,3800 2,3800 2,390070.230 167.939
12/03/2025 2,4000 2,3700 2,3700 2,380030.773 73.421
11/03/2025 2,3800 2,3500 2,3700 2,370047.095 111.511
10/03/2025 2,3900 2,3600 2,3700 2,370037.196 88.331
07/03/2025 2,3900 2,3700 2,3700 2,370067.148 159.781
06/03/2025 2,3800 2,3200 2,3200 2,360042.047 99.483
05/03/2025 2,4000 2,3000 2,3900 2,3200108.054 251.551
04/03/2025 2,3900 2,3600 2,3900 2,360067.625 161.113
28/02/2025 2,4000 2,3600 2,4000 2,390032.422 77.397
27/02/2025 2,4100 2,3900 2,3900 2,390046.252 110.960
26/02/2025 2,4200 2,4000 2,4100 2,4100153.791 370.497
25/02/2025 2,4200 2,3800 2,4000 2,410045.274 108.583
24/02/2025 2,4300 2,3800 2,4200 2,390031.720 76.119
21/02/2025 2,4500 2,4000 2,4500 2,420094.182 228.201
20/02/2025 2,4500 2,4000 2,4100 2,440075.145 182.433
19/02/2025 2,4300 2,3900 2,4000 2,400033.244 80.013
18/02/2025 2,4000 2,3900 2,4000 2,400015.597 37.372
17/02/2025 2,4100 2,3600 2,3900 2,390045.873 109.628
14/02/2025 2,3900 2,3700 2,3900 2,390053.936 128.602
13/02/2025 2,3900 2,3600 2,3800 2,370052.793 125.206
12/02/2025 2,3800 2,3200 2,3200 2,3500106.934 252.076
11/02/2025 2,3500 2,3200 2,3500 2,320045.743 106.918
07/02/2025 2,3400 2,2900 2,3300 2,300038.113 87.894
06/02/2025 2,3400 2,2900 2,3300 2,340069.658 161.543
05/02/2025 2,3400 2,2500 2,2700 2,340094.656 215.626
04/02/2025 2,2900 2,2500 2,2900 2,260065.080 147.602
03/02/2025 2,3500 2,2600 2,3300 2,280031.107 71.811
31/01/2025 2,3500 2,2800 2,2900 2,350079.655 184.642
30/01/2025 2,3100 2,2400 2,2400 2,300038.131 87.450
29/01/2025 2,2700 2,2300 2,2700 2,230038.597 86.409
28/01/2025 2,2800 2,2500 2,2600 2,250068.496 155.288
27/01/2025 2,3000 2,2600 2,3000 2,260023.627 53.824
24/01/2025 2,3100 2,2700 2,2700 2,310094.844 217.917
23/01/2025 2,3000 2,2400 2,2600 2,2800252.149 572.618
22/01/2025 2,2700 2,2100 2,2100 2,260031.718 71.377
21/01/2025 2,2600 2,2300 2,2400 2,260033.906 75.845
20/01/2025 2,2400 2,2200 2,2400 2,240026.117 58.471
17/01/2025 2,2500 2,2000 2,2200 2,240097.917 217.625
16/01/2025 2,2200 2,1900 2,1900 2,210023.657 52.301
15/01/2025 2,2100 2,1900 2,2000 2,200019.625 43.195
14/01/2025 2,1900 2,1500 2,1500 2,190015.285 33.195
13/01/2025 2,1500 2,1300 2,1500 2,140012.303 26.272
10/01/2025 2,1500 2,1300 2,1500 2,150014.113 30.239
09/01/2025 2,2000 2,1500 2,1900 2,150035.920 78.093
08/01/2025 2,2000 2,1700 2,1800 2,190043.484 95.319
07/01/2025 2,1800 2,1300 2,1300 2,180076.182 163.600
03/01/2025 2,1400 2,1300 2,1400 2,130010.252 21.898
02/01/2025 2,1500 2,1300 2,1500 2,140021.169 45.376
30/12/2024 2,1600 2,1200 2,1500 2,140017.588 37.703
27/12/2024 2,1800 2,1600 2,1700 2,170023.140 50.231
23/12/2024 2,1700 2,1500 2,1500 2,170022.875 49.438
20/12/2024 2,1600 2,1100 2,1200 2,160027.901 59.794
19/12/2024 2,1400 2,1000 2,1200 2,140051.125 108.306
18/12/2024 2,1200 2,1100 2,1100 2,11009.711 20.520
17/12/2024 2,1200 2,1000 2,1100 2,110013.293 28.076
16/12/2024 2,1200 2,1100 2,1100 2,120012.700 26.811
13/12/2024 2,1200 2,0700 2,0700 2,110016.861 35.301
12/12/2024 2,0900 2,0700 2,0700 2,070018.007 37.508
11/12/2024 2,1000 2,0800 2,1000 2,080016.654 34.789
10/12/2024 2,1000 2,0800 2,0900 2,100016.082 33.770
09/12/2024 2,1000 2,0700 2,0800 2,080019.221 40.066
06/12/2024 2,0900 2,0600 2,0900 2,070013.836 28.770
05/12/2024 2,1000 2,0600 2,0800 2,080046.964 97.750
04/12/2024 2,1200 2,0800 2,1200 2,090020.851 43.793
03/12/2024 2,1300 2,1200 2,1300 2,120010.511 22.328
02/12/2024 2,1400 2,1200 2,1200 2,120012.638 26.868
29/11/2024 2,1400 2,1200 2,1300 2,120020.883 44.412
28/11/2024 2,1300 2,0900 2,1100 2,130028.068 59.269
27/11/2024 2,1300 2,1000 2,1000 2,110060.070 126.990
26/11/2024 2,1100 2,0900 2,0900 2,100030.719 64.344
25/11/2024 2,1000 2,0800 2,0800 2,100034.157 71.332
22/11/2024 2,0800 2,0400 2,0700 2,080032.701 67.712
21/11/2024 2,1000 2,0300 2,0700 2,090049.656 102.902
20/11/2024 2,0800 2,0100 2,0200 2,0700110.123 226.162
19/11/2024 2,0300 1,9900 2,0000 2,010061.394 123.900
18/11/2024 2,0300 2,0000 2,0300 2,000028.878 58.077
15/11/2024 2,0400 2,0000 2,0000 2,030023.626 47.813
14/11/2024 2,0400 2,0200 2,0300 2,020017.624 35.767
13/11/2024 2,0300 2,0000 2,0300 2,020028.248 57.014
12/11/2024 2,0200 2,0000 2,0200 2,010032.981 66.435
11/11/2024 2,0300 2,0000 2,0200 2,020048.501 97.510
08/11/2024 2,0300 2,0200 2,0200 2,020030.980 62.614
07/11/2024 2,0400 2,0100 2,0400 2,010043.609 88.373
06/11/2024 2,0600 2,0200 2,0500 2,030032.124 65.549
05/11/2024 2,0600 2,0200 2,0300 2,060027.689 56.231
04/11/2024 2,0400 2,0200 2,0300 2,030042.186 85.627
01/11/2024 2,0500 2,0100 2,0400 2,030055.616 112.787
31/10/2024 2,0300 2,0000 2,0200 2,030037.549 75.672
30/10/2024 2,0500 2,0100 2,0400 2,010043.530 88.547
29/10/2024 2,0400 2,0300 2,0400 2,030016.243 33.033
25/10/2024 2,0600 2,0300 2,0500 2,040061.757 126.214
24/10/2024 2,0600 2,0200 2,0200 2,050039.528 80.641
23/10/2024 2,0500 2,0300 2,0500 2,040023.400 47.734
22/10/2024 2,0600 2,0400 2,0600 2,050019.935 40.842
21/10/2024 2,0700 2,0400 2,0600 2,050039.137 80.240
18/10/2024 2,0700 2,0500 2,0500 2,060046.957 96.670
17/10/2024 2,0500 2,0000 2,0200 2,050039.596 80.512
16/10/2024 2,0200 1,9900 1,9900 2,020019.906 40.100
15/10/2024 2,0200 2,0000 2,0200 2,020029.000 58.309
14/10/2024 2,0100 1,9950 1,9950 2,00009.348 18.651
11/10/2024 2,0100 1,9900 2,0000 1,990018.031 36.069
10/10/2024 2,0000 1,9850 2,0000 1,990098.885 197.419
09/10/2024 2,0100 1,9800 1,9900 1,995040.809 81.208
08/10/2024 1,9950 1,9800 1,9900 1,980026.910 53.436
07/10/2024 1,9950 1,9800 1,9800 1,990024.512 48.765
04/10/2024 2,0000 1,9850 1,9850 1,990022.020 43.840
03/10/2024 2,0100 1,9850 2,0100 1,985020.280 40.414
02/10/2024 2,0100 1,9750 1,9750 2,010018.892 37.589
01/10/2024 2,0200 1,9950 2,0100 1,995020.565 41.288
30/09/2024 2,0200 1,9900 2,0000 2,020034.091 68.099
27/09/2024 1,9950 1,9800 1,9850 1,985026.257 52.142
26/09/2024 1,9950 1,9800 1,9900 1,985038.590 76.770
25/09/2024 1,9950 1,9750 1,9950 1,985019.009 37.840
24/09/2024 1,9900 1,9750 1,9800 1,990023.559 46.700
23/09/2024 2,0000 1,9750 1,9800 1,980033.360 66.390
20/09/2024 1,9850 1,9800 1,9800 1,980020.000 39.645
19/09/2024 1,9850 1,9750 1,9800 1,975032.023 63.412
18/09/2024 1,9900 1,9750 1,9900 1,980020.108 39.905
17/09/2024 1,9900 1,9750 1,9850 1,975028.923 57.317
16/09/2024 1,9900 1,9650 1,9800 1,970086.945 171.626
13/09/2024 1,9950 1,9700 1,9950 1,975017.682 35.010
12/09/2024 1,9950 1,9800 1,9950 1,980013.879 27.608
11/09/2024 2,0100 1,9650 1,9800 1,995044.416 88.358
10/09/2024 1,9800 1,9600 1,9800 1,970016.390 32.336
09/09/2024 1,9850 1,9700 1,9800 1,985024.245 47.988
06/09/2024 1,9850 1,9550 1,9550 1,980027.462 54.217
05/09/2024 1,9850 1,9600 1,9850 1,960018.741 36.995
04/09/2024 1,9850 1,9600 1,9800 1,980023.660 46.644
03/09/2024 1,9900 1,9700 1,9850 1,990036.068 71.587
02/09/2024 1,9900 1,9750 1,9800 1,990032.260 64.036
30/08/2024 1,9900 1,9700 1,9800 1,985025.885 51.219
29/08/2024 1,9900 1,9800 1,9900 1,985020.615 40.968
28/08/2024 1,9850 1,9700 1,9850 1,985059.320 117.455
27/08/2024 1,9900 1,9750 1,9800 1,980032.674 64.763
26/08/2024 1,9750 1,9600 1,9700 1,970056.137 110.552
23/08/2024 1,9700 1,9550 1,9650 1,970030.417 59.773
22/08/2024 1,9700 1,9600 1,9700 1,970028.950 56.889
21/08/2024 1,9700 1,9550 1,9650 1,970025.925 50.884
20/08/2024 1,9700 1,9600 1,9650 1,965024.524 48.193
19/08/2024 1,9700 1,9500 1,9600 1,965017.915 35.107
16/08/2024 1,9650 1,9500 1,9600 1,965022.275 43.601
14/08/2024 1,9650 1,9450 1,9550 1,965043.815 85.774
13/08/2024 1,9600 1,9350 1,9550 1,960026.016 50.717
12/08/2024 1,9650 1,9450 1,9600 1,960027.440 53.645
09/08/2024 1,9700 1,9400 1,9400 1,955054.720 106.889
08/08/2024 1,9350 1,9100 1,9350 1,930043.262 83.090
07/08/2024 1,9350 1,9100 1,9350 1,925011.925 22.987
06/08/2024 1,9300 1,8700 1,8700 1,930024.476 46.786
05/08/2024 1,9500 1,8500 1,9500 1,870072.875 138.062
02/08/2024 1,9700 1,9400 1,9650 1,950042.018 82.120
01/08/2024 1,9700 1,9600 1,9700 1,965012.476 24.492
31/07/2024 1,9650 1,9300 1,9450 1,960028.415 55.497
30/07/2024 1,9550 1,9450 1,9550 1,95007.750 15.101
29/07/2024 1,9600 1,9400 1,9600 1,955013.600 26.582
26/07/2024 1,9600 1,9350 1,9400 1,950018.499 36.100
25/07/2024 1,9500 1,9300 1,9400 1,940014.633 28.351
24/07/2024 1,9750 1,9400 1,9750 1,940023.123 45.395
23/07/2024 1,9850 1,9650 1,9750 1,975042.480 83.887
22/07/2024 1,9750 1,9650 1,9700 1,970020.809 40.950
19/07/2024 1,9750 1,9500 1,9550 1,955022.901 44.853
18/07/2024 1,9600 1,9350 1,9400 1,960045.335 88.114
17/07/2024 1,9400 1,9200 1,9200 1,940030.263 58.563
16/07/2024 1,9400 1,9150 1,9250 1,935027.600 53.159
15/07/2024 1,9300 1,8900 1,9000 1,930055.476 106.542
12/07/2024 1,9350 1,8800 1,9000 1,935020.200 38.337
11/07/2024 1,9300 1,8900 1,9000 1,900015.077 28.702
10/07/2024 1,9000 1,8600 1,8600 1,900040.336 76.138
09/07/2024 1,8900 1,8600 1,8800 1,890047.190 88.328
08/07/2024 1,8800 1,8450 1,8450 1,880039.672 73.913
05/07/2024 1,8650 1,8450 1,8500 1,865045.040 83.620
04/07/2024 1,8800 1,8350 1,8450 1,845043.291 80.051
03/07/2024 1,8850 1,8350 1,8500 1,875060.953 110.993
02/07/2024 1,8950 1,8500 1,8700 1,850018.723 35.063
01/07/2024 1,8900 1,8500 1,8500 1,890025.091 46.820
28/06/2024 1,8650 1,8500 1,8650 1,855015.990 29.722
27/06/2024 1,8900 1,8450 1,8500 1,845023.670 44.216
26/06/2024 1,8900 1,8600 1,8900 1,860047.488 89.048
25/06/2024 1,8900 1,8400 1,8400 1,880019.493 36.595
21/06/2024 1,8700 1,8500 1,8500 1,860038.823 72.053
20/06/2024 1,8750 1,8450 1,8700 1,845056.669 105.394
19/06/2024 1,9000 1,8650 1,9000 1,870053.266 100.183
18/06/2024 1,9200 1,8700 1,8700 1,890026.242 49.629
17/06/2024 1,8750 1,8500 1,8550 1,865026.028 48.354
14/06/2024 1,8950 1,8350 1,8950 1,835054.873 102.376
13/06/2024 1,9050 1,8750 1,8950 1,875036.877 69.616
12/06/2024 1,9200 1,8600 1,9200 1,880064.628 121.989
11/06/2024 2,0000 1,9500 1,9600 1,970062.696 123.546
10/06/2024 1,9900 1,9600 1,9750 1,970043.698 86.182
07/06/2024 1,9900 1,9800 1,9900 1,980020.410 40.553
06/06/2024 1,9950 1,9650 1,9950 1,980032.674 64.691
05/06/2024 1,9850 1,9750 1,9800 1,975012.670 25.090
04/06/2024 1,9900 1,9400 1,9900 1,955053.690 105.000
03/06/2024 1,9950 1,9600 1,9800 1,965071.646 141.628
31/05/2024 1,9950 1,9700 1,9900 1,975042.729 84.839
30/05/2024 1,9900 1,9750 1,9850 1,980032.644 64.686
29/05/2024 1,9900 1,9700 1,9900 1,980031.679 62.822
28/05/2024 2,0000 1,9900 2,0000 1,990026.351 52.629
27/05/2024 2,0100 1,9950 2,0000 2,000048.872 97.618
24/05/2024 2,0100 1,9850 2,0000 2,000028.939 57.676
23/05/2024 2,0000 1,9850 1,9850 2,000026.144 52.204
22/05/2024 2,0100 1,9850 1,9900 2,010046.465 92.739
21/05/2024 2,0000 1,9800 1,9800 2,000067.029 133.221
20/05/2024 1,9850 1,9600 1,9600 1,980024.000 47.284
17/05/2024 1,9750 1,9450 1,9750 1,965024.732 48.582
16/05/2024 1,9800 1,9550 1,9800 1,970017.271 33.957
15/05/2024 1,9750 1,9600 1,9650 1,965021.620 42.503
14/05/2024 1,9600 1,9550 1,9600 1,960011.478 22.496
13/05/2024 1,9700 1,9500 1,9700 1,955024.623 48.373
09/05/2024 1,9750 1,9550 1,9700 1,970015.351 30.186
08/05/2024 1,9800 1,9700 1,9750 1,970023.367 46.137
02/05/2024 1,9800 1,9600 1,9750 1,980012.343 24.346
30/04/2024 1,9800 1,9650 1,9650 1,975031.764 62.700
29/04/2024 1,9700 1,9600 1,9700 1,970020.806 40.858
26/04/2024 1,9650 1,9400 1,9550 1,950020.178 39.385
25/04/2024 1,9600 1,9300 1,9550 1,935023.458 45.604
24/04/2024 1,9650 1,9450 1,9450 1,960011.150 21.783
23/04/2024 1,9500 1,9350 1,9350 1,945019.108 37.171
22/04/2024 1,9500 1,9300 1,9300 1,940026.923 52.286
19/04/2024 1,9500 1,9100 1,9100 1,950026.433 50.732
18/04/2024 1,9400 1,9100 1,9200 1,920026.370 50.620
17/04/2024 1,9300 1,9050 1,9100 1,930019.637 37.596
16/04/2024 1,9400 1,8950 1,9400 1,900036.663 70.049
15/04/2024 1,9600 1,9100 1,9600 1,915036.530 70.232
12/04/2024 1,9700 1,9400 1,9650 1,960017.270 33.801
11/04/2024 1,9650 1,9300 1,9300 1,965021.186 41.128
10/04/2024 1,9450 1,9400 1,9400 1,940021.480 41.673
09/04/2024 1,9650 1,9300 1,9650 1,945038.220 74.109
08/04/2024 1,9400 1,9200 1,9300 1,930015.942 30.788
05/04/2024 1,9250 1,9050 1,9150 1,925013.379 25.592
04/04/2024 1,9400 1,9100 1,9250 1,910093.036 178.634
03/04/2024 1,9500 1,9150 1,9400 1,920031.499 60.942
02/04/2024 1,9550 1,9200 1,9250 1,925058.519 112.824
28/03/2024 1,9400 1,9200 1,9200 1,930032.883 63.425
27/03/2024 1,9600 1,9100 1,9600 1,915045.692 88.473
26/03/2024 1,9650 1,9350 1,9500 1,935023.392 45.781
22/03/2024 1,9700 1,9550 1,9550 1,970019.136 37.591
21/03/2024 1,9750 1,9400 1,9400 1,970034.786 68.166
20/03/2024 1,9550 1,9250 1,9350 1,955015.261 29.519
19/03/2024 1,9300 1,9150 1,9150 1,925020.515 39.411
15/03/2024 1,9400 1,9200 1,9400 1,920029.952 57.702
14/03/2024 1,9300 1,9200 1,9300 1,920012.058 23.233
13/03/2024 1,9300 1,9150 1,9150 1,925023.538 45.237
12/03/2024 1,9150 1,9050 1,9050 1,910028.390 54.235
11/03/2024 1,9300 1,9000 1,9300 1,910035.368 67.746
08/03/2024 1,9350 1,9200 1,9200 1,920026.137 50.355
06/03/2024 1,9400 1,9300 1,9350 1,940014.937 28.857
05/03/2024 1,9450 1,9200 1,9350 1,935019.870 38.344
04/03/2024 1,9500 1,9250 1,9500 1,930012.152 23.475
01/03/2024 1,9500 1,9250 1,9350 1,930036.400 70.481
29/02/2024 1,9350 1,9200 1,9200 1,930027.829 53.549
28/02/2024 1,9350 1,9000 1,9300 1,920043.850 84.234
27/02/2024 1,9500 1,9250 1,9250 1,925029.268 56.593
26/02/2024 1,9400 1,9300 1,9350 1,940015.600 30.192
23/02/2024 1,9400 1,9200 1,9400 1,930025.540 49.287
22/02/2024 1,9650 1,9300 1,9500 1,940023.707 46.051
21/02/2024 1,9400 1,9350 1,9400 1,940033.239 64.450
20/02/2024 1,9500 1,9350 1,9350 1,940026.300 51.131
19/02/2024 1,9700 1,9400 1,9450 1,950038.575 75.425
16/02/2024 1,9750 1,9500 1,9750 1,950026.412 51.859
14/02/2024 1,9750 1,9600 1,9650 1,970010.234 20.178
13/02/2024 1,9750 1,9550 1,9750 1,970028.010 55.173
12/02/2024 1,9850 1,9550 1,9650 1,985030.238 59.370
09/02/2024 1,9750 1,9500 1,9600 1,965019.541 38.382
07/02/2024 1,9750 1,9500 1,9600 1,950021.002 41.170
06/02/2024 1,9800 1,9550 1,9800 1,960024.962 49.113
05/02/2024 1,9800 1,9500 1,9700 1,980026.043 51.185
02/02/2024 1,9700 1,9500 1,9600 1,950039.700 77.751
01/02/2024 1,9650 1,9100 1,9200 1,945031.200 60.581
31/01/2024 1,9600 1,9300 1,9300 1,935043.198 83.829
30/01/2024 1,9350 1,9100 1,9100 1,925039.006 75.133
29/01/2024 1,9300 1,9050 1,9050 1,915014.405 27.556
26/01/2024 1,9250 1,9100 1,9250 1,925040.456 77.540
25/01/2024 1,9350 1,9050 1,9300 1,920014.454 27.723
24/01/2024 1,9400 1,9050 1,9100 1,940010.404 19.920
23/01/2024 1,9500 1,9100 1,9200 1,910018.396 35.382
22/01/2024 1,9300 1,9050 1,9200 1,910030.975 59.367
19/01/2024 1,9250 1,9050 1,9250 1,920013.015 25.018
18/01/2024 1,9350 1,9050 1,9050 1,910019.250 36.730
16/01/2024 1,9350 1,9000 1,9200 1,910023.646 45.262
15/01/2024 1,9400 1,9050 1,9050 1,920032.504 62.308
12/01/2024 1,9150 1,9000 1,9150 1,910039.040 74.616
11/01/2024 1,9500 1,9050 1,9300 1,910040.034 77.042
10/01/2024 1,9400 1,9100 1,9100 1,935026.065 49.936
09/01/2024 1,9000 1,8800 1,9000 1,895012.253 23.207
08/01/2024 1,9100 1,8900 1,8900 1,900033.559 63.684
05/01/2024 1,9000 1,8700 1,8750 1,885022.045 41.479
04/01/2024 1,8900 1,8800 1,8850 1,885015.300 28.802
03/01/2024 1,8850 1,8800 1,8850 1,880016.815 31.638
02/01/2024 1,9000 1,8650 1,8650 1,885028.051 52.943

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:15:45.818 545.144,00 3,01 4.851,00 3,013,03
17:13:49.476 544.696,00 3,01 1.000,00 3,013,03
17:13:08.311 544.533,00 3,01 1.030,00 3,013,03
17:10:31.529 541.711,00 3,01 1.000,00 3,013,01
16:52:59.309 513.028,00 3,01 30,00 3,013,03
16:30:47.269 477.573,00 3,03 500,00 3,013,03
16:00:10.939 432.766,00 3,02 1.000,00 3,013,02
15:42:42.825 412.820,00 3,00 1.200,00 2,982,99
15:42:42.825 412.819,00 3,00 1.500,00 2,982,99
15:42:42.825 412.818,00 2,99 215,00 2,982,99