Χρηματιστήριο \

HELLENiQ ENERGY Ανών.Ετ.Συμμετ
ΕΛΠΕ
7,6200
Τελ. Ενημ.:
17:25
0,00 0,00%
  • Συν.Όγκος 1664217
  • Όγκος πακέτων 630
  • Όγκος τελ.πράξης 68392
  • Τζίρος 13353043
  • Πράξεις 1174
  • Saleside IIIIIIIIIIIIIIIIIIIIIIIIIIBBBB
  • Bid Ask Ratio
Χαμηλό Ημέρας Υψηλό Ημέρας
7,5550 7,6800
Άνοιγμα 7,62
Χαμ. 52 εβδ. Υψ. 52 εβδ.
6,62 8,81
  • Άνοιγμα τελευτ. δημοπρ. 7.6200
  • Όγκος ανοιγ. τελ. δημ. 1258569
Προηγ. Κλείσιμο
7.6200 -0.0700 -0.9103 %
  • Μέσος σταθμικό 7.6153
  • Εμπορευσιμότητα 0.5445
  • Κεφαλαιοποίηση € 2328940109 εκ
  • Αρ. Μετοχών 305635185

Απόδοση

Αρχή εβδ.
-0,91%
7 ημερών
-1,80%
1 μηνός
-4,45%
3 μηνών
4,38%
6 μηνών
8,47%
1 έτους
-5,34%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
21/03/2025 7,6800 7,5550 7,6200 7,62001.754.217 13.353.043
21/03/2025 7,6800 7,5550 7,6200 7,62001.754.217 13.353.043
20/03/2025 7,7300 7,6100 7,6700 7,6200187.045 1.429.860
19/03/2025 7,7750 7,6200 7,6900 7,6900287.375 2.205.569
17/03/2025 7,8200 7,7200 7,8000 7,7700130.436 1.013.361
14/03/2025 7,8000 7,7200 7,7200 7,8000155.189 1.204.678
13/03/2025 7,8500 7,7400 7,7700 7,7600173.608 1.352.808
13/03/2025 7,8500 7,7400 7,7700 7,7600173.608 1.352.808
13/03/2025 7,8500 7,7400 7,7700 7,7600173.608 1.352.808
13/03/2025 7,8500 7,7400 7,7700 7,7600173.608 1.352.808
13/03/2025 7,8500 7,7400 7,7700 7,7600173.608 1.352.808
13/03/2025 7,8500 7,7400 7,7700 7,7600173.608 1.352.808
13/03/2025 7,8500 7,7400 7,7700 7,7600173.608 1.352.808
13/03/2025 7,8500 7,7400 7,7700 7,7600173.608 1.352.808
13/03/2025 7,8500 7,7400 7,7700 7,7600173.608 1.352.808
13/03/2025 7,8500 7,7400 7,7700 7,7600173.608 1.352.808
13/03/2025 7,8500 7,7400 7,7700 7,7600173.608 1.352.808
12/03/2025 7,8400 7,7000 7,7000 7,7700277.980 2.164.287
11/03/2025 7,8950 7,7000 7,8300 7,7000120.405 936.608
10/03/2025 7,9200 7,7950 7,7950 7,8500142.722 1.122.846
07/03/2025 7,8650 7,7350 7,8200 7,8650143.394 1.117.838
06/03/2025 7,8800 7,7500 7,7600 7,8050154.649 1.206.474
05/03/2025 7,8700 7,7550 7,7600 7,8200186.413 1.452.361
05/03/2025 7,8700 7,7550 7,7600 7,8200186.413 1.452.361
04/03/2025 7,8450 7,6450 7,7700 7,7600165.461 1.279.383
28/02/2025 7,9150 7,7350 7,7500 7,8000560.739 4.384.505
27/02/2025 7,8000 7,6000 7,7100 7,7500262.228 2.021.945
26/02/2025 7,7400 7,6600 7,7200 7,7300345.862 2.664.867
25/02/2025 7,8650 7,7200 7,8200 7,7500462.826 3.604.588
24/02/2025 8,0400 7,8300 8,0400 7,8600273.288 2.157.935
21/02/2025 8,1000 7,9750 7,9800 8,0400196.922 1.583.240
20/02/2025 8,0100 7,9400 7,9900 7,9750110.128 878.790
19/02/2025 8,0000 7,9550 7,9700 7,9900148.917 1.189.349
18/02/2025 8,0200 7,9300 8,0000 7,9700112.465 895.591
17/02/2025 8,0400 7,9200 7,9900 7,9950172.745 1.381.248
14/02/2025 7,9900 7,8700 7,9000 7,9850269.836 2.141.400
13/02/2025 7,9450 7,8200 7,8200 7,8700285.808 2.252.680
12/02/2025 7,9000 7,7600 7,8500 7,8000239.123 1.875.066
11/02/2025 7,8800 7,6900 7,7300 7,8400396.129 3.088.299
07/02/2025 7,6250 7,5100 7,5400 7,6000123.078 935.433
06/02/2025 7,6100 7,5200 7,6000 7,5800260.062 1.968.200
05/02/2025 7,5800 7,4300 7,4850 7,5800189.221 1.420.489
04/02/2025 7,4850 7,3800 7,4000 7,4850153.394 1.137.059
03/02/2025 7,4200 7,3200 7,3500 7,4000408.669 3.011.138
31/01/2025 7,4950 7,4300 7,4800 7,4900144.758 1.080.643
30/01/2025 7,4800 7,3700 7,4600 7,4700116.631 864.981
29/01/2025 7,4900 7,3600 7,3600 7,4300214.192 1.587.836
28/01/2025 7,4200 7,3450 7,4000 7,3650252.761 1.862.805
27/01/2025 7,4050 7,3400 7,4000 7,4000210.361 1.551.815
24/01/2025 7,4600 7,3750 7,4100 7,4200114.790 851.484
23/01/2025 7,5100 7,4000 7,5000 7,4000134.303 999.686
22/01/2025 7,5500 7,4850 7,5500 7,5000133.899 1.005.306
21/01/2025 7,5500 7,4900 7,5400 7,5500109.370 823.106
20/01/2025 7,6000 7,5200 7,6000 7,5200160.801 1.214.943
17/01/2025 7,7050 7,6400 7,6400 7,7000266.427 2.047.013
16/01/2025 7,7350 7,6250 7,7050 7,6400170.853 1.310.572
15/01/2025 7,7200 7,6250 7,7000 7,7000137.129 1.053.543
14/01/2025 7,7300 7,6700 7,7000 7,6800156.070 1.201.585
13/01/2025 7,7000 7,5050 7,5250 7,7000182.707 1.385.168
10/01/2025 7,7350 7,6000 7,7000 7,6000236.012 1.812.904
09/01/2025 7,7600 7,6400 7,7000 7,7000118.508 911.826
08/01/2025 7,7500 7,6500 7,7500 7,7300117.366 905.179
07/01/2025 7,7650 7,6200 7,6300 7,7300260.474 2.012.086
03/01/2025 7,6950 7,5900 7,6950 7,6300112.739 861.596
02/01/2025 7,7500 7,5600 7,5600 7,6700248.283 1.906.668
30/12/2024 7,5300 7,4150 7,4600 7,5000272.844 2.043.968
27/12/2024 7,4600 7,1700 7,2000 7,4600172.534 1.259.649
23/12/2024 7,3000 7,1750 7,3000 7,1850143.013 1.034.638
20/12/2024 7,3250 7,2050 7,2800 7,3000158.302 1.150.587
19/12/2024 7,3100 7,2200 7,2200 7,2800247.886 1.800.107
18/12/2024 7,3800 7,2800 7,3200 7,3450235.883 1.730.380
17/12/2024 7,3700 7,2700 7,3000 7,2850258.460 1.889.033
16/12/2024 7,3500 7,1450 7,1800 7,3500208.114 1.508.549
13/12/2024 7,2250 7,0600 7,1250 7,1800237.266 1.698.370
12/12/2024 7,1000 7,0000 7,0850 7,0800160.001 1.129.620
11/12/2024 7,0700 6,9850 7,0000 7,0000117.583 826.697
10/12/2024 7,1350 7,0000 7,1350 7,0000147.720 1.042.923
09/12/2024 7,1400 6,9000 6,9000 7,1350218.952 1.550.615
06/12/2024 7,0750 6,8950 7,0750 6,9000212.495 1.477.567
05/12/2024 7,0850 6,9950 7,0400 7,0000180.720 1.270.565
04/12/2024 7,1100 7,0100 7,0500 7,0500160.158 1.131.036
03/12/2024 6,9950 6,9350 6,9950 6,9950166.358 1.159.296
02/12/2024 6,9900 6,8500 6,8550 6,9700213.967 1.482.460
29/11/2024 6,8450 6,7600 6,7900 6,7950112.872 767.456
28/11/2024 6,8350 6,7300 6,8350 6,7500300.502 2.032.897
27/11/2024 6,8350 6,7300 6,7650 6,730095.476 647.048
26/11/2024 6,9050 6,7100 6,7100 6,7650161.077 1.096.558
25/11/2024 6,8200 6,7100 6,7200 6,7100274.717 1.853.674
22/11/2024 6,8700 6,6650 6,8000 6,6750217.061 1.460.571
21/11/2024 6,8600 6,6500 6,6500 6,800085.186 575.949
20/11/2024 6,7600 6,6200 6,6200 6,6500156.438 1.048.832
19/11/2024 6,8000 6,6200 6,7700 6,6200162.687 1.085.258
18/11/2024 6,8000 6,7000 6,8000 6,7650151.236 1.018.346
15/11/2024 6,9300 6,8000 6,9150 6,8000136.369 934.293
14/11/2024 6,8800 6,7800 6,7800 6,8800126.394 863.504
13/11/2024 6,9200 6,7200 6,9200 6,8150157.411 1.074.847
12/11/2024 6,9600 6,8700 6,8950 6,895096.104 663.548
11/11/2024 6,9250 6,8050 6,8600 6,895054.640 375.508
08/11/2024 6,9150 6,8000 6,8150 6,805071.532 490.154
07/11/2024 6,8950 6,8000 6,8000 6,880059.402 406.832
06/11/2024 6,9000 6,8000 6,8300 6,8000261.742 1.795.462
05/11/2024 6,7900 6,6800 6,7800 6,750085.668 577.548
04/11/2024 6,8150 6,6950 6,7900 6,7300139.445 941.376
01/11/2024 6,9050 6,7400 6,8500 6,8000132.496 904.813
31/10/2024 6,9000 6,6500 6,7200 6,9000271.301 1.843.224
30/10/2024 6,8800 6,6900 6,8200 6,7150155.169 1.048.283
29/10/2024 6,9000 6,8300 6,8900 6,8300178.723 1.226.006
25/10/2024 6,9750 6,7800 6,9750 6,8900322.953 2.220.174
24/10/2024 7,0150 6,9500 6,9700 6,9600140.736 981.522
23/10/2024 7,0350 6,9700 7,0000 6,9700336.455 2.357.496
22/10/2024 7,1000 7,0000 7,0200 7,0000102.228 717.594
21/10/2024 7,1550 7,0150 7,0700 7,0200113.768 806.488
18/10/2024 7,1450 7,0300 7,1000 7,0600119.483 843.859
17/10/2024 7,1500 7,0500 7,1300 7,0750116.066 821.927
16/10/2024 7,1250 7,0350 7,0550 7,125088.496 625.751
15/10/2024 7,1750 6,9950 7,0100 7,1100138.365 979.720
14/10/2024 7,0900 6,9950 7,0200 7,0400103.720 727.721
11/10/2024 7,0700 7,0000 7,0000 7,020061.160 429.704
10/10/2024 7,0700 6,9950 7,0500 7,000089.463 627.638
09/10/2024 7,1750 7,0150 7,1000 7,0200217.954 1.547.091
08/10/2024 7,0950 6,9950 7,0050 7,0950135.827 957.087
07/10/2024 7,0900 6,9800 7,0800 7,0500207.627 1.458.916
04/10/2024 7,0300 6,9000 7,0000 7,0000201.269 1.406.130
03/10/2024 6,9950 6,8900 6,9500 6,9000146.298 1.013.203
02/10/2024 7,0500 6,9000 7,0000 6,9500204.884 1.427.398
01/10/2024 7,1000 6,9900 7,0400 7,0400126.476 892.172
30/09/2024 7,0650 6,9850 7,0000 6,9850138.249 970.088
27/09/2024 7,0950 6,9900 7,0400 6,9900174.682 1.227.940
26/09/2024 7,1000 6,9900 6,9900 7,0400180.532 1.272.532
25/09/2024 7,0400 6,9700 6,9900 6,9900116.640 817.044
24/09/2024 7,0700 6,9800 7,0150 6,9900281.716 1.973.723
23/09/2024 7,0550 6,9400 6,9950 7,0400116.342 814.774
20/09/2024 7,0750 6,9900 7,0050 7,0250175.712 1.231.278
19/09/2024 7,0700 6,9950 7,0200 7,0050167.936 1.179.295
18/09/2024 7,1100 6,9950 7,1100 7,0150152.746 1.072.268
17/09/2024 7,1000 7,0250 7,0400 7,040062.840 443.156
16/09/2024 7,1200 7,0000 7,0550 7,045053.396 376.999
13/09/2024 7,0950 6,9600 6,9600 7,055088.379 621.742
12/09/2024 7,1000 6,9600 7,0300 6,9600181.629 1.278.046
11/09/2024 7,0700 6,9950 7,0300 7,0000136.446 957.265
10/09/2024 7,1650 7,0300 7,1250 7,0300113.141 802.853
09/09/2024 7,2300 7,1250 7,1600 7,125091.897 658.998
06/09/2024 7,2150 7,1550 7,2000 7,170095.090 683.959
05/09/2024 7,2800 7,1600 7,1800 7,2000141.674 1.026.243
04/09/2024 7,2000 7,0800 7,1800 7,2000108.574 774.604
03/09/2024 7,2800 7,2050 7,2300 7,2100167.067 1.210.130
02/09/2024 7,2100 7,0600 7,0600 7,2100201.637 1.442.186
30/08/2024 7,1400 7,0000 7,0400 7,1400289.031 2.039.196
29/08/2024 7,0800 6,9700 7,0500 7,0000379.527 2.661.732
28/08/2024 7,1450 7,0250 7,1000 7,0600155.428 1.100.276
27/08/2024 7,1900 7,0550 7,0800 7,0700196.528 1.398.149
26/08/2024 7,1750 7,0750 7,1600 7,0800132.740 944.264
23/08/2024 7,1800 7,0850 7,1800 7,1000147.190 1.047.929
22/08/2024 7,1800 7,1000 7,1000 7,1400227.141 1.624.678
21/08/2024 7,1950 7,0950 7,1000 7,1000177.421 1.268.172
20/08/2024 7,2000 7,0900 7,0900 7,0950124.447 886.621
19/08/2024 7,2150 7,0700 7,1000 7,0900130.808 934.186
16/08/2024 7,2000 7,0200 7,1100 7,0300323.613 2.292.572
14/08/2024 7,1550 7,0600 7,1000 7,1100153.872 1.093.572
13/08/2024 7,1300 6,9600 7,1300 7,0800105.850 743.775
12/08/2024 7,1450 6,9900 7,0600 7,0700112.052 793.869
09/08/2024 7,1350 7,0100 7,1100 7,060095.126 671.503
08/08/2024 7,1050 6,9650 7,0500 7,0000132.608 933.127
07/08/2024 7,1000 6,9700 6,9700 7,0900188.651 1.329.454
06/08/2024 7,0800 6,9000 6,9000 6,9100290.073 2.019.698
05/08/2024 7,0300 6,7500 7,0000 6,8000646.238 4.434.086
02/08/2024 7,3150 7,2000 7,2700 7,2350308.111 2.237.684
01/08/2024 7,4500 7,3150 7,4400 7,3200164.270 1.207.920
31/07/2024 7,4050 7,3000 7,3000 7,4000257.569 1.897.611
30/07/2024 7,3600 7,2650 7,3200 7,2700183.660 1.340.217
29/07/2024 7,4300 7,2950 7,3400 7,3000206.315 1.517.439
25/07/2024 7,4200 7,3600 7,4200 7,4000132.250 976.785
24/07/2024 7,5850 7,4200 7,5600 7,4200217.358 1.621.931
23/07/2024 7,6700 7,5600 7,6200 7,5600189.494 1.437.806
22/07/2024 7,6750 7,5200 7,5200 7,6200206.561 1.571.408
19/07/2024 7,5450 7,3000 7,4050 7,5200289.350 2.143.486
18/07/2024 7,5000 7,4050 7,4900 7,4050238.165 1.775.090
17/07/2024 7,5650 7,4000 7,5150 7,4600307.024 2.290.735
16/07/2024 7,6850 7,5100 7,6850 7,5100272.932 2.059.134
15/07/2024 7,7300 7,6100 7,6800 7,6400294.942 2.259.906
12/07/2024 7,7900 7,6650 7,7300 7,6650151.645 1.170.333
11/07/2024 7,8300 7,7300 7,7800 7,7300451.837 3.512.294
10/07/2024 7,9000 7,7800 7,8100 7,7800756.432 5.928.851
09/07/2024 8,4200 8,2650 8,2850 8,3200433.569 3.603.708
08/07/2024 8,3800 8,1000 8,1000 8,2300402.935 3.334.127
05/07/2024 8,1500 7,9800 7,9800 8,0850302.170 2.446.650
04/07/2024 7,9700 7,8500 7,8500 7,9300341.864 2.704.023
03/07/2024 7,9800 7,8400 7,8400 7,8500288.306 2.271.983
02/07/2024 7,9600 7,8200 7,8200 7,8400317.969 2.510.897
01/07/2024 7,9600 7,7800 7,8900 7,8200352.505 2.776.563
28/06/2024 7,9900 7,8000 7,9000 7,8000470.728 3.701.792
27/06/2024 8,0300 7,8400 7,9950 7,8400347.960 2.750.461
26/06/2024 8,0200 7,8400 7,8500 7,9400502.566 3.975.289
25/06/2024 8,0000 7,8400 7,9400 7,9000650.030 5.132.860
21/06/2024 8,0000 7,8200 7,9350 7,9400320.554 2.535.523
20/06/2024 8,1500 7,9200 8,1350 7,9500433.569 3.469.353
19/06/2024 8,2200 8,1400 8,1400 8,1850123.692 1.011.681
18/06/2024 8,1800 8,0500 8,1800 8,1400127.893 1.037.014
17/06/2024 8,1150 7,9950 8,1150 8,0150169.717 1.365.785
14/06/2024 8,2900 8,0300 8,2700 8,0300411.415 3.344.869
13/06/2024 8,3900 8,2000 8,3250 8,2600282.736 2.336.967
12/06/2024 8,3450 8,2200 8,2200 8,3250133.758 1.108.489
11/06/2024 8,5000 8,2200 8,3600 8,2200280.639 2.332.754
10/06/2024 8,4400 8,3100 8,3450 8,4200225.892 1.892.473
07/06/2024 8,5350 8,4200 8,5350 8,4650107.473 911.616
06/06/2024 8,5350 8,3600 8,3600 8,5350345.558 2.934.909
05/06/2024 8,5250 8,3250 8,3250 8,3600145.759 1.227.011
04/06/2024 8,5700 8,2700 8,5500 8,3950606.232 5.084.237
03/06/2024 8,5400 8,4000 8,4000 8,5350142.233 1.208.127
31/05/2024 8,4250 8,2800 8,3400 8,3550320.185 2.669.031
30/05/2024 8,3600 8,2600 8,2600 8,2900120.513 1.001.291
29/05/2024 8,5350 8,2800 8,5150 8,3000222.148 1.859.479
28/05/2024 8,6000 8,4700 8,5000 8,5150213.030 1.823.770
27/05/2024 8,6450 8,4750 8,5800 8,5000146.031 1.250.888
24/05/2024 8,6200 8,3000 8,3000 8,5800253.140 2.143.611
23/05/2024 8,5250 8,3200 8,5250 8,3800162.541 1.362.836
22/05/2024 8,6600 8,3900 8,6200 8,4000227.561 1.927.049
21/05/2024 8,7500 8,6250 8,7500 8,6600117.648 1.020.970
20/05/2024 8,7150 8,5000 8,5000 8,7150236.178 2.039.552
17/05/2024 8,6800 8,4800 8,6550 8,5000219.888 1.883.467
16/05/2024 8,8100 8,6400 8,8100 8,6550180.178 1.566.212
15/05/2024 8,8100 8,6000 8,6000 8,8100420.058 3.671.757
14/05/2024 8,7050 8,5500 8,6100 8,6700328.889 2.844.844
13/05/2024 8,6250 8,3600 8,4300 8,6100485.109 4.110.524
09/05/2024 8,4450 8,3000 8,3000 8,4450174.240 1.460.738
08/05/2024 8,4300 8,3050 8,3750 8,3300258.572 2.163.456
02/05/2024 8,4600 8,3700 8,4450 8,3850148.395 1.249.431
30/04/2024 8,4300 8,2400 8,2950 8,4300188.219 1.572.055
29/04/2024 8,4000 8,2000 8,3800 8,2350178.229 1.474.824
26/04/2024 8,3850 8,2500 8,2500 8,3750146.863 1.224.973
25/04/2024 8,3450 8,2200 8,2200 8,2650114.828 953.174
24/04/2024 8,4650 8,2500 8,3100 8,2800251.444 2.110.033
23/04/2024 8,4300 8,3000 8,3000 8,3100279.088 2.331.734
22/04/2024 8,3000 8,1900 8,2000 8,2650218.818 1.807.063
19/04/2024 8,2050 8,0800 8,0800 8,2000299.282 2.440.418
18/04/2024 8,2250 8,1050 8,1050 8,1900150.396 1.229.092
17/04/2024 8,1700 8,0750 8,0750 8,1250225.337 1.834.953
16/04/2024 8,2000 8,0600 8,1100 8,0700308.244 2.500.305
15/04/2024 8,2700 8,1100 8,1400 8,2300485.011 3.971.045
12/04/2024 8,3800 8,1400 8,2900 8,1400177.083 1.457.068
11/04/2024 8,4100 8,2450 8,4000 8,2900171.891 1.432.341
10/04/2024 8,4250 8,2600 8,3200 8,3800257.200 2.150.352
09/04/2024 8,4500 8,2800 8,2800 8,3100209.909 1.755.532
08/04/2024 8,4300 8,2300 8,2450 8,3100242.772 2.020.633
05/04/2024 8,1700 8,0150 8,0500 8,1400264.872 2.141.553
04/04/2024 8,2400 8,0800 8,1400 8,1000170.702 1.387.483
03/04/2024 8,2400 8,1200 8,1900 8,1400198.666 1.620.454
02/04/2024 8,4350 8,1950 8,3000 8,2200256.244 2.123.413
28/03/2024 8,5500 8,3400 8,5500 8,3400246.024 2.071.489
27/03/2024 8,6400 8,4600 8,6000 8,5200359.372 3.073.791
26/03/2024 8,5700 8,4200 8,4700 8,5700367.044 3.117.630
22/03/2024 8,5700 8,2600 8,2800 8,5000695.513 5.876.037
21/03/2024 8,2500 8,1200 8,1300 8,2300322.680 2.650.479
20/03/2024 8,1400 8,0100 8,0300 8,0500227.669 1.838.249
19/03/2024 8,1200 8,0300 8,0800 8,0300309.033 2.495.078
14/03/2024 8,1500 8,0600 8,1500 8,1000342.351 2.771.523
13/03/2024 8,1500 8,0500 8,0500 8,1000308.378 2.496.237
12/03/2024 8,1600 7,9900 7,9900 8,0500354.333 2.862.418
11/03/2024 8,1600 7,9900 8,1200 7,9900385.824 3.112.817
08/03/2024 8,1700 8,0800 8,1500 8,1200163.403 1.327.857
06/03/2024 8,2800 8,1400 8,2800 8,1400364.800 2.997.943
05/03/2024 8,2900 8,1000 8,1000 8,2800429.296 3.524.076
04/03/2024 8,2300 8,0800 8,2200 8,1100590.611 4.797.553
01/03/2024 8,4200 8,1900 8,4200 8,2200722.227 5.991.500
29/02/2024 8,4100 8,1000 8,1000 8,41001.094.096 9.096.431
28/02/2024 8,2500 8,0100 8,2400 8,1000396.557 3.214.437
27/02/2024 8,3100 8,1700 8,2900 8,2400535.553 4.420.998
26/02/2024 8,3100 8,1500 8,1800 8,2700504.287 4.167.677
23/02/2024 8,2500 8,0600 8,2300 8,2000492.968 4.034.617
22/02/2024 8,2200 7,9600 8,0300 8,1900523.029 4.241.441
21/02/2024 8,0300 7,9300 8,0000 8,0000257.958 2.058.949
20/02/2024 8,0600 7,9300 7,9700 7,9500310.664 2.483.508
19/02/2024 8,1000 7,9000 7,9000 7,9500651.453 5.223.237
16/02/2024 7,9500 7,8600 7,9200 7,8900312.242 2.468.057
14/02/2024 7,8800 7,6700 7,7000 7,8800435.398 3.374.241
13/02/2024 7,7500 7,6200 7,7100 7,6700508.156 3.908.284
12/02/2024 7,7500 7,6200 7,6500 7,7400415.500 3.204.593
09/02/2024 7,8100 7,6500 7,6700 7,6500992.292 7.667.958
07/02/2024 7,7000 7,5000 7,6800 7,6600430.201 3.289.153
06/02/2024 7,6900 7,5600 7,5600 7,6200790.664 6.036.003
05/02/2024 7,6200 7,3900 7,4300 7,55001.137.994 8.545.684
02/02/2024 7,4600 7,3500 7,4000 7,3900570.441 4.221.073
01/02/2024 7,4100 7,3300 7,4000 7,3400380.286 2.805.927
31/01/2024 7,4300 7,3000 7,3000 7,4100630.253 4.660.308
30/01/2024 7,4200 7,3000 7,4100 7,3000443.061 3.262.021
29/01/2024 7,4400 7,3500 7,3500 7,4100636.479 4.712.739
26/01/2024 7,3700 7,1800 7,2000 7,3300768.434 5.593.459
25/01/2024 7,2000 7,1200 7,2000 7,1600247.799 1.772.045
24/01/2024 7,2200 7,1800 7,2100 7,1800381.810 2.748.184
23/01/2024 7,2500 7,1300 7,1400 7,1700402.413 2.890.400
22/01/2024 7,1800 7,1100 7,1700 7,1400352.310 2.514.433
19/01/2024 7,1800 7,1300 7,1600 7,1700226.816 1.622.388
18/01/2024 7,1900 7,1200 7,1500 7,1800579.715 4.154.710
16/01/2024 7,1600 7,0500 7,1500 7,0800382.127 2.713.172
15/01/2024 7,1800 7,1300 7,1800 7,1700229.100 1.639.687
12/01/2024 7,1800 7,1000 7,1400 7,1800336.493 2.402.336
11/01/2024 7,1900 7,1300 7,1700 7,1600675.451 4.832.256
10/01/2024 7,1900 7,1300 7,1500 7,1700762.772 5.459.891
09/01/2024 7,4500 7,3500 7,3500 7,3700916.945 6.791.158
08/01/2024 7,4600 7,3000 7,4600 7,3200806.051 5.918.307
05/01/2024 7,4900 7,3800 7,4300 7,3900768.895 5.708.378
04/01/2024 7,4200 7,3100 7,3400 7,4200640.870 4.711.800
03/01/2024 7,3400 7,2700 7,3100 7,3000645.661 4.722.191
02/01/2024 7,3700 7,2900 7,3300 7,2900389.426 2.851.941

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:13:05.504 708.803,00 7,62 68.392,00 7,627,63
17:13:05.504 708.802,00 7,62 67.183,00 7,627,63
17:10:39.401 707.771,00 7,62 7.000,00 7,627,63
17:10:12.157 703.119,00 7,62 100,00 7,627,63
17:10:12.157 703.114,00 7,62 1.961,00 8,176,81
17:10:12.157 703.113,00 7,62 100,00 8,176,81
17:10:12.157 703.112,00 7,62 30,00 8,176,81
17:10:12.157 703.111,00 7,62 9.262,00 8,176,81
17:10:12.157 703.110,00 7,62 2.000,00 8,176,81
17:10:12.157 703.109,00 7,62 281,00 8,176,81