Χρηματιστήριο \

ΕΤΑΙΡΙΑ ΥΔΡΕΥΣΕΩΣ Α.Ε. (ΚΟ)
ΕΥΔΑΠ
5,8100
Τελ. Ενημ.:
17:25
-0,10 -1,00%
  • Συν.Όγκος 76607
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 65
  • Τζίρος 442777
  • Πράξεις 455
Πώληση
2 Εντολές 713 x 5,810
  • Saleside BSSSBSSSSBBIIIIIIIIIIIIIIIISSS
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
5,7000 5,9000
Άνοιγμα 5,90
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5,24 6,15
  • Άνοιγμα τελευτ. δημοπρ. 5.8100
  • Όγκος ανοιγ. τελ. δημ. 6701
Προηγ. Κλείσιμο
5.9100 -0.0300 -0.5051 %
  • Μέσος σταθμικό 5.7799
  • Εμπορευσιμότητα 0.0719
  • Κεφαλαιοποίηση € 618765000 εκ
  • Αρ. Μετοχών 106500000

Απόδοση

Αρχή εβδ.
-0,67%
7 ημερών
1,90%
1 μηνός
-0,84%
3 μηνών
-0,51%
6 μηνών
4,05%
1 έτους
3,68%

Σχετικές Ειδήσεις

30/04/2025 17:47
ΕΥΔΑΠ - Παρουσίαση Οικονομικών Αποτελεσμάτων 2024 στους Εκπροσώπους της Χρηματιστηριακής Αγοράς
30/04/2025 10:19
ΕΥΔΑΠ - Οικονομικά Αποτελέσματα 2024
30/04/2025 09:02
ΕΥΔΑΠ - Οικονομική Έκθεση Ε.ΥΔ.Α.Π. Α.Ε. (2024,Ετήσιος Ισολογισμός,Μητρική-Ενοποιημένη)-iXBRL
28/04/2025 13:07
ΕΥΔΑΠ - Ενημέρωση Αναλυτών Οικονομικών Αποτελεσμάτων 2024

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
30/04/2025 5,9000 5,7000 5,9000 5,810076.607 442.777
29/04/2025 5,9400 5,8400 5,9200 5,910020.783 122.344
28/04/2025 5,9500 5,8600 5,9000 5,940019.362 114.618
25/04/2025 5,9600 5,8900 5,9500 5,950017.239 102.179
24/04/2025 5,9300 5,8500 5,9000 5,930010.004 59.037
23/04/2025 5,9400 5,7900 5,8500 5,940041.017 239.992
22/04/2025 5,8100 5,7400 5,7600 5,800025.284 146.112
17/04/2025 5,8400 5,7300 5,8000 5,790017.996 104.076
16/04/2025 5,8300 5,6600 5,7900 5,790033.105 190.576
15/04/2025 5,8000 5,7300 5,7700 5,790026.134 150.604
14/04/2025 5,8100 5,7000 5,7800 5,700027.187 155.801
11/04/2025 5,7700 5,6100 5,6900 5,770052.756 299.056
10/04/2025 5,7500 5,5700 5,6000 5,690053.992 306.103
09/04/2025 5,6500 5,5000 5,6300 5,570036.489 202.870
08/04/2025 5,6900 5,4700 5,4900 5,690049.326 275.493
07/04/2025 5,6300 5,3700 5,4000 5,440084.126 460.194
04/04/2025 5,8100 5,6000 5,8100 5,7200119.181 680.821
03/04/2025 5,9300 5,8300 5,9300 5,830031.191 183.309
02/04/2025 5,9800 5,9000 5,9600 5,920020.068 119.030
01/04/2025 6,0000 5,9200 5,9600 5,960016.410 97.759
31/03/2025 6,0200 5,9200 5,9800 5,960046.950 279.874
28/03/2025 6,0500 5,9900 6,0300 6,000022.868 137.440
28/03/2025 6,0500 5,9900 6,0300 6,000022.868 137.440
27/03/2025 6,0500 5,9600 6,0000 6,010033.988 204.522
26/03/2025 6,1000 6,0100 6,0400 6,050068.844 416.732
24/03/2025 6,0700 6,0200 6,0400 6,070030.617 185.415
21/03/2025 6,0600 5,9500 6,0400 6,040057.384 346.035
21/03/2025 6,0600 5,9500 6,0400 6,040057.384 346.035
20/03/2025 6,0700 5,9800 5,9800 6,060033.107 199.945
19/03/2025 6,0600 5,9400 5,9900 6,060053.501 321.728
17/03/2025 6,0500 5,9300 5,9800 6,010021.020 126.267
14/03/2025 5,9900 5,9300 5,9500 5,980027.279 162.681
13/03/2025 6,0400 5,8500 6,0200 5,940037.156 220.193
13/03/2025 6,0400 5,8500 6,0200 5,940037.156 220.193
13/03/2025 6,0400 5,8500 6,0200 5,940037.156 220.193
13/03/2025 6,0400 5,8500 6,0200 5,940037.156 220.193
13/03/2025 6,0400 5,8500 6,0200 5,940037.156 220.193
13/03/2025 6,0400 5,8500 6,0200 5,940037.156 220.193
13/03/2025 6,0400 5,8500 6,0200 5,940037.156 220.193
13/03/2025 6,0400 5,8500 6,0200 5,940037.156 220.193
13/03/2025 6,0400 5,8500 6,0200 5,940037.156 220.193
13/03/2025 6,0400 5,8500 6,0200 5,940037.156 220.193
13/03/2025 6,0400 5,8500 6,0200 5,940037.156 220.193
12/03/2025 6,0200 5,8700 5,9000 6,020064.993 387.331
11/03/2025 5,9600 5,8600 5,8700 5,860013.761 81.333
10/03/2025 5,9400 5,8700 5,9400 5,940011.332 66.875
07/03/2025 5,9500 5,8200 5,9500 5,910015.999 94.406
06/03/2025 5,9300 5,8400 5,9200 5,900021.509 126.744
05/03/2025 5,9100 5,7800 5,7800 5,910028.661 168.417
05/03/2025 5,9100 5,7800 5,7800 5,910028.661 168.417
04/03/2025 5,8700 5,8000 5,8700 5,860028.107 164.022
28/02/2025 5,9300 5,7300 5,9300 5,780091.597 530.831
27/02/2025 6,0000 5,7900 5,8700 5,820042.260 247.997
26/02/2025 6,0000 5,9300 5,9500 5,930019.531 116.392
25/02/2025 6,0800 5,9400 6,0000 5,950027.349 163.718
24/02/2025 6,0900 5,9800 6,0200 6,080037.810 228.390
21/02/2025 6,0700 5,9700 6,0700 6,060030.869 186.060
20/02/2025 6,1500 6,0100 6,0100 6,040027.774 169.061
19/02/2025 6,1700 6,0900 6,1500 6,100032.298 197.587
18/02/2025 6,1500 6,0800 6,0800 6,150037.858 231.433
17/02/2025 6,1400 6,0900 6,1200 6,130029.078 177.762
14/02/2025 6,1300 6,0400 6,0500 6,120033.948 207.108
13/02/2025 6,1000 6,0200 6,0900 6,080069.208 419.661
12/02/2025 6,0900 6,0200 6,0900 6,080025.468 154.343
11/02/2025 6,1000 5,9700 5,9700 6,020031.936 193.462
07/02/2025 6,1700 6,0900 6,1300 6,130027.575 168.720
06/02/2025 6,1300 5,9700 6,0000 6,130067.661 410.078
05/02/2025 6,0100 5,9500 5,9900 5,980019.904 119.128
04/02/2025 6,0200 5,9400 5,9400 5,990069.127 413.094
03/02/2025 6,1000 5,9200 6,0300 5,940048.422 291.201
31/01/2025 6,1400 5,8800 5,8900 6,1000182.335 1.093.701
30/01/2025 5,9200 5,8700 5,8900 5,920022.607 133.289
29/01/2025 5,9400 5,8900 5,8900 5,940032.823 193.982
28/01/2025 5,9400 5,8000 5,8600 5,940058.314 342.227
27/01/2025 5,9400 5,8800 5,8800 5,900019.478 115.085
24/01/2025 5,9500 5,9000 5,9000 5,950060.292 356.919
23/01/2025 5,9600 5,9100 5,9100 5,910019.830 117.786
22/01/2025 5,9600 5,9000 5,9400 5,950022.704 134.711
21/01/2025 5,9500 5,8400 5,9500 5,940049.003 289.319
20/01/2025 5,9700 5,8800 5,9700 5,930019.759 117.140
17/01/2025 5,9800 5,9100 5,9500 5,970051.452 306.295
16/01/2025 5,9800 5,9200 5,9700 5,960017.559 104.544
15/01/2025 5,9900 5,9000 5,9500 5,970030.736 182.632
14/01/2025 5,9400 5,8900 5,9200 5,940029.297 173.361
13/01/2025 5,9400 5,9000 5,9400 5,920022.590 133.511
10/01/2025 5,9200 5,8400 5,8400 5,900049.446 291.802
09/01/2025 5,9500 5,8900 5,9200 5,920025.188 148.902
08/01/2025 5,9500 5,9000 5,9500 5,920015.145 89.584
07/01/2025 5,9700 5,8800 5,8800 5,950021.877 130.088
03/01/2025 5,9600 5,8700 5,9500 5,960026.772 158.831
02/01/2025 5,9500 5,8600 5,9200 5,940019.871 117.525
30/12/2024 5,8600 5,8000 5,8300 5,830048.344 282.072
27/12/2024 5,8700 5,7900 5,8600 5,830020.185 117.516
23/12/2024 5,8600 5,7400 5,8000 5,860092.751 540.901
20/12/2024 5,8000 5,7300 5,7800 5,800070.985 409.597
19/12/2024 5,8900 5,7700 5,8300 5,8000107.158 622.991
18/12/2024 5,8900 5,8000 5,8100 5,8900107.486 627.317
17/12/2024 5,8700 5,7700 5,8200 5,870024.222 141.033
16/12/2024 5,9000 5,7800 5,9000 5,830028.131 163.960
13/12/2024 5,9000 5,7600 5,7600 5,900043.643 255.703
12/12/2024 5,8600 5,7800 5,8600 5,780013.002 75.697
11/12/2024 5,8400 5,7500 5,7900 5,840033.291 193.658
10/12/2024 5,8900 5,7500 5,8300 5,750051.069 297.584
09/12/2024 5,9100 5,8100 5,8500 5,830022.796 133.564
06/12/2024 5,9500 5,8500 5,9000 5,900038.629 227.567
05/12/2024 5,9700 5,9000 5,9700 5,900031.003 183.583
04/12/2024 5,9600 5,9000 5,9000 5,960043.488 257.036
03/12/2024 5,9400 5,8500 5,9000 5,930057.844 341.505
02/12/2024 5,9200 5,8200 5,8400 5,890022.422 131.593
29/11/2024 5,8600 5,7500 5,8000 5,840041.184 239.179
28/11/2024 5,8100 5,7400 5,7400 5,810047.914 277.430
27/11/2024 5,7900 5,7000 5,7100 5,790027.440 158.235
26/11/2024 5,7800 5,7100 5,7600 5,740016.911 97.093
25/11/2024 5,7800 5,6800 5,7800 5,780036.546 210.168
22/11/2024 5,7900 5,6800 5,7000 5,750039.511 225.863
21/11/2024 5,7700 5,7000 5,7700 5,750024.240 138.976
20/11/2024 5,7800 5,7000 5,7100 5,770022.288 128.127
19/11/2024 5,7900 5,6800 5,7800 5,740074.572 430.026
18/11/2024 5,7900 5,7300 5,7900 5,780078.104 450.559
15/11/2024 5,8000 5,6700 5,8000 5,700042.055 240.141
14/11/2024 5,8200 5,7600 5,7900 5,800011.812 68.364
13/11/2024 5,8300 5,7500 5,7900 5,790017.252 99.765
12/11/2024 5,8300 5,8000 5,8200 5,820021.640 125.786
11/11/2024 5,8500 5,7700 5,8400 5,840016.915 98.269
08/11/2024 5,8200 5,7600 5,8200 5,800012.581 72.713
07/11/2024 5,8300 5,7600 5,8200 5,810018.446 106.780
06/11/2024 5,8300 5,7400 5,8000 5,790025.402 147.007
05/11/2024 5,7800 5,7100 5,7700 5,780016.810 96.731
04/11/2024 5,8200 5,7100 5,7100 5,770023.530 135.219
01/11/2024 5,7900 5,7200 5,7800 5,750033.663 193.619
31/10/2024 5,7900 5,6000 5,6300 5,790069.831 398.841
30/10/2024 5,6700 5,6000 5,6400 5,640023.844 134.367
29/10/2024 5,6900 5,6100 5,6900 5,680039.340 222.646
25/10/2024 5,6700 5,5700 5,5700 5,660079.266 446.903
24/10/2024 5,6400 5,5600 5,5900 5,640018.470 103.498
23/10/2024 5,6300 5,5600 5,6100 5,620018.907 106.007
22/10/2024 5,6300 5,5500 5,5800 5,630036.173 202.779
21/10/2024 5,6300 5,5400 5,6200 5,630017.552 98.099
18/10/2024 5,6200 5,5300 5,5600 5,620023.764 132.770
17/10/2024 5,6500 5,5400 5,6100 5,610022.146 123.567
16/10/2024 5,6200 5,5200 5,6000 5,620017.405 97.039
15/10/2024 5,6000 5,5000 5,5900 5,600022.935 127.109
14/10/2024 5,5900 5,4800 5,5000 5,590044.600 246.073
11/10/2024 5,5800 5,4800 5,4800 5,580028.823 159.181
10/10/2024 5,5400 5,4600 5,4700 5,540046.799 257.123
09/10/2024 5,5600 5,4500 5,4500 5,540039.442 216.795
08/10/2024 5,5900 5,5100 5,5900 5,550031.265 173.032
07/10/2024 5,6600 5,5200 5,6600 5,540020.604 114.933
04/10/2024 5,7200 5,5800 5,6700 5,660025.826 145.251
03/10/2024 5,6500 5,5300 5,5700 5,650025.038 140.359
02/10/2024 5,7200 5,5500 5,6700 5,650027.618 155.850
01/10/2024 5,7600 5,6600 5,6900 5,670016.319 92.875
30/09/2024 5,7400 5,6400 5,6400 5,740032.202 184.018
27/09/2024 5,7400 5,6400 5,7000 5,730026.244 149.044
26/09/2024 5,7900 5,6800 5,7700 5,720035.726 205.487
25/09/2024 5,7700 5,6900 5,7100 5,750012.768 73.222
24/09/2024 5,8100 5,7000 5,7700 5,770043.803 252.555
23/09/2024 5,8000 5,6600 5,6900 5,760047.581 273.814
20/09/2024 5,7900 5,5800 5,6100 5,790091.982 527.757
19/09/2024 5,6400 5,4700 5,5700 5,640068.744 382.721
18/09/2024 5,5700 5,5000 5,5500 5,570028.781 159.609
17/09/2024 5,6200 5,5000 5,5900 5,560034.790 193.091
16/09/2024 5,6600 5,5400 5,6400 5,640015.639 87.702
13/09/2024 5,6700 5,5700 5,6500 5,640018.605 104.706
12/09/2024 5,7000 5,5900 5,6800 5,650034.467 194.922
11/09/2024 5,6300 5,5600 5,6100 5,630019.227 107.628
10/09/2024 5,6700 5,6000 5,6000 5,650020.302 114.495
09/09/2024 5,6600 5,6000 5,6500 5,650014.745 83.160
06/09/2024 5,6500 5,6000 5,6200 5,650014.260 80.282
05/09/2024 5,6700 5,5300 5,5300 5,640014.435 81.408
04/09/2024 5,6600 5,5700 5,5800 5,620016.293 91.241
03/09/2024 5,6600 5,5600 5,6000 5,660042.055 236.281
02/09/2024 5,6200 5,5000 5,5800 5,590019.555 108.606
30/08/2024 5,6000 5,4500 5,4700 5,600028.305 156.679
29/08/2024 5,5500 5,4600 5,5200 5,520016.828 92.230
28/08/2024 5,5600 5,4600 5,4600 5,520025.790 141.949
27/08/2024 5,5700 5,4800 5,5700 5,560021.230 117.181
26/08/2024 5,5600 5,4900 5,5100 5,520018.254 100.641
23/08/2024 5,6500 5,5100 5,6000 5,510044.544 247.972
22/08/2024 5,6500 5,5000 5,5000 5,650037.926 212.587
21/08/2024 5,5700 5,4600 5,5000 5,570025.610 141.082
20/08/2024 5,5000 5,4300 5,4300 5,500015.322 83.865
19/08/2024 5,5600 5,4500 5,5600 5,460019.212 105.382
16/08/2024 5,5500 5,4700 5,5500 5,530018.961 104.519
14/08/2024 5,5100 5,3900 5,5000 5,500032.338 175.741
13/08/2024 5,4700 5,3600 5,4100 5,470034.867 188.224
12/08/2024 5,4700 5,3500 5,4200 5,470013.633 73.718
09/08/2024 5,4500 5,3700 5,3800 5,400032.352 174.472
08/08/2024 5,4500 5,2900 5,3100 5,450043.825 233.747
07/08/2024 5,4200 5,3200 5,3700 5,420050.089 268.920
06/08/2024 5,3400 5,2500 5,3100 5,310048.234 255.465
05/08/2024 5,5500 5,1000 5,5000 5,2400155.764 818.064
02/08/2024 5,7300 5,5900 5,7100 5,590024.286 137.203
01/08/2024 5,8200 5,7600 5,7700 5,770019.038 110.085
31/07/2024 5,8100 5,6800 5,7000 5,810040.798 235.540
30/07/2024 5,8000 5,6600 5,7800 5,660023.778 136.169
29/07/2024 5,8000 5,6700 5,8000 5,780038.484 220.205
26/07/2024 5,7900 5,7000 5,7000 5,790012.653 72.669
25/07/2024 5,7600 5,6700 5,7400 5,760018.164 104.091
24/07/2024 5,8000 5,6700 5,6700 5,760027.872 160.158
23/07/2024 5,8000 5,7300 5,7800 5,780028.457 164.151
22/07/2024 5,8100 5,7000 5,8000 5,780045.705 263.726
19/07/2024 5,8200 5,7400 5,8000 5,800023.528 136.119
18/07/2024 5,8200 5,7200 5,8100 5,800018.839 108.450
17/07/2024 5,8300 5,7200 5,8200 5,780030.525 176.302
16/07/2024 5,8800 5,7400 5,7400 5,800032.484 188.546
15/07/2024 5,8500 5,7700 5,8500 5,820046.776 271.702
12/07/2024 5,7900 5,6900 5,7900 5,770033.361 191.388
11/07/2024 5,7800 5,6800 5,7300 5,770049.653 283.803
10/07/2024 5,7600 5,6500 5,6500 5,700033.178 189.409
09/07/2024 5,7000 5,6100 5,6700 5,700034.377 194.613
08/07/2024 5,7000 5,5700 5,6500 5,680049.872 281.092
05/07/2024 5,6400 5,5200 5,5700 5,640037.857 211.963
04/07/2024 5,5400 5,4200 5,4200 5,540041.478 227.955
03/07/2024 5,4700 5,4000 5,4500 5,420034.148 185.217
02/07/2024 5,5100 5,4100 5,4600 5,410029.417 160.292
01/07/2024 5,5200 5,4400 5,4800 5,500040.996 224.733
28/06/2024 5,5600 5,4400 5,5600 5,480051.746 283.582
27/06/2024 5,5500 5,4600 5,4700 5,540017.977 99.196
26/06/2024 5,5500 5,4300 5,5500 5,540033.045 181.849
25/06/2024 5,5700 5,4500 5,5700 5,550049.743 274.055
21/06/2024 5,6800 5,5100 5,6400 5,5100128.404 710.812
20/06/2024 5,7100 5,6200 5,7000 5,680018.502 104.700
19/06/2024 5,7600 5,6500 5,7000 5,670018.153 103.284
18/06/2024 5,7000 5,5800 5,6000 5,700031.623 178.240
17/06/2024 5,6800 5,5300 5,6800 5,630022.897 127.860
14/06/2024 5,7800 5,6000 5,7400 5,600030.059 170.815
13/06/2024 5,8300 5,7100 5,7700 5,740014.769 85.014
12/06/2024 5,8600 5,7400 5,7700 5,740026.193 151.312
11/06/2024 5,9000 5,7600 5,8000 5,770027.411 159.345
10/06/2024 5,9100 5,7700 5,9100 5,890038.027 221.574
07/06/2024 5,9600 5,8000 5,8000 5,910021.682 127.695
06/06/2024 5,9700 5,8200 5,8800 5,890040.051 237.011
05/06/2024 5,9700 5,7100 5,8500 5,970067.096 393.543
04/06/2024 5,9200 5,7800 5,9100 5,850024.619 143.358
03/06/2024 5,9500 5,8400 5,8900 5,940016.299 96.331
31/05/2024 5,9000 5,7500 5,8600 5,900098.533 579.713
30/05/2024 5,9400 5,8500 5,9000 5,890013.152 77.550
29/05/2024 6,0000 5,8800 6,0000 5,940022.042 130.736
28/05/2024 6,0300 5,9300 6,0300 5,980020.409 121.689
27/05/2024 6,0600 5,9800 6,0000 6,030032.485 195.650
24/05/2024 5,9800 5,8000 5,8800 5,950041.166 242.112
23/05/2024 5,9600 5,8100 5,9500 5,890039.852 233.684
22/05/2024 6,0500 5,8500 6,0500 5,940036.020 212.423
21/05/2024 6,0400 5,9500 6,0200 6,030023.301 139.857
20/05/2024 6,0600 5,9800 5,9900 6,030018.764 113.058
17/05/2024 6,0600 5,9500 6,0100 6,030039.255 236.135
16/05/2024 6,0200 5,9300 6,0000 6,020017.760 106.199
15/05/2024 6,0000 5,9100 5,9100 5,990027.645 165.261
14/05/2024 5,9700 5,8700 5,8900 5,960065.249 386.790
13/05/2024 5,9100 5,8200 5,9000 5,900038.554 226.202
09/05/2024 5,8200 5,7000 5,8200 5,760022.741 130.447
08/05/2024 5,8300 5,7500 5,8000 5,780023.077 133.444
02/05/2024 5,8200 5,7000 5,7000 5,800026.447 152.905
30/04/2024 5,7400 5,6500 5,7300 5,720034.712 198.057
29/04/2024 5,8200 5,6900 5,7500 5,700028.250 162.185
26/04/2024 5,7900 5,6900 5,7100 5,750017.090 97.939
25/04/2024 5,7800 5,6900 5,7500 5,730027.074 155.140
24/04/2024 5,8200 5,6900 5,7600 5,750037.306 214.279
23/04/2024 5,8100 5,7000 5,7000 5,800028.286 162.816
22/04/2024 5,7500 5,6000 5,7100 5,750040.549 230.590
19/04/2024 5,6900 5,5100 5,5100 5,690024.820 138.628
18/04/2024 5,6400 5,5500 5,5500 5,580018.081 101.084
17/04/2024 5,6100 5,4200 5,4300 5,540033.573 183.897
16/04/2024 5,6000 5,4300 5,5200 5,430034.206 187.643
15/04/2024 5,6600 5,5100 5,6400 5,600040.366 225.427
12/04/2024 5,7300 5,5700 5,6000 5,670055.846 316.069
11/04/2024 5,7100 5,5800 5,6300 5,600074.699 419.599
10/04/2024 5,8000 5,5800 5,7600 5,580043.215 246.009
09/04/2024 5,7200 5,5800 5,6900 5,700031.449 178.384
08/04/2024 5,7000 5,6100 5,6200 5,690016.728 94.598
05/04/2024 5,7000 5,5800 5,7000 5,600026.035 146.636
04/04/2024 5,7300 5,6300 5,7000 5,700015.973 90.738
03/04/2024 5,7700 5,6000 5,7000 5,680042.847 242.549
02/04/2024 5,9200 5,6800 5,8700 5,790038.558 224.407
28/03/2024 5,9900 5,9100 5,9900 5,970035.827 213.261
27/03/2024 5,9700 5,8400 5,9000 5,950034.300 202.565
26/03/2024 6,0500 5,9000 5,9500 5,990076.411 457.696
22/03/2024 5,9400 5,6100 5,6100 5,9200211.916 1.232.405
21/03/2024 5,5500 5,4500 5,4800 5,520026.865 147.760
20/03/2024 5,4800 5,4300 5,4300 5,480032.585 178.036
19/03/2024 5,4800 5,4200 5,4800 5,470056.870 310.195
14/03/2024 5,5900 5,4800 5,5500 5,590022.171 122.434
13/03/2024 5,5700 5,4900 5,5200 5,550034.270 189.272
12/03/2024 5,5700 5,5000 5,5000 5,540044.418 245.129
11/03/2024 5,6900 5,5000 5,6600 5,500040.430 224.814
08/03/2024 5,7100 5,6100 5,7000 5,660019.942 112.782
06/03/2024 5,7000 5,5900 5,6700 5,700029.416 166.283
05/03/2024 5,6500 5,5600 5,5600 5,630027.552 154.324
04/03/2024 5,6900 5,5200 5,6600 5,560048.304 270.508
01/03/2024 5,6600 5,5200 5,5200 5,660028.054 158.106
29/02/2024 5,6400 5,5200 5,5600 5,520092.275 512.808
28/02/2024 5,6600 5,5700 5,6600 5,590048.862 273.369
27/02/2024 5,7000 5,6200 5,6600 5,650056.273 318.310
26/02/2024 5,7900 5,6300 5,6800 5,690041.132 235.297
23/02/2024 5,7600 5,6800 5,7400 5,680017.639 100.977
22/02/2024 5,8000 5,7100 5,7400 5,750034.229 196.743
21/02/2024 5,7800 5,7200 5,7800 5,760030.858 177.250
20/02/2024 5,7900 5,7000 5,7800 5,760072.010 413.163
19/02/2024 5,8500 5,7000 5,8500 5,780073.684 424.672
16/02/2024 5,8300 5,7700 5,8000 5,800037.586 218.203
14/02/2024 5,8500 5,7600 5,7600 5,840027.513 159.431
13/02/2024 5,9200 5,7500 5,9000 5,800052.997 308.567
12/02/2024 5,9000 5,8000 5,8000 5,900025.617 150.391
09/02/2024 5,9300 5,8500 5,9300 5,890034.750 204.241
07/02/2024 5,8400 5,7300 5,8000 5,780037.016 213.997
06/02/2024 5,8000 5,6800 5,6800 5,760040.332 231.193
05/02/2024 5,8400 5,7000 5,8100 5,700058.963 339.075
02/02/2024 5,8700 5,7300 5,8400 5,810037.414 216.600
01/02/2024 5,8400 5,6400 5,7500 5,840067.826 386.581
31/01/2024 5,8200 5,7500 5,7900 5,750021.890 126.697
30/01/2024 5,7900 5,7200 5,7600 5,790024.905 143.149
29/01/2024 5,8000 5,6800 5,7000 5,760033.224 190.542
26/01/2024 5,8500 5,6900 5,8300 5,7500115.911 665.530
25/01/2024 5,9400 5,7900 5,8900 5,830060.946 356.147
24/01/2024 6,0500 5,8900 6,0500 5,890087.801 520.420
23/01/2024 6,0600 5,9800 5,9900 6,020014.175 85.191
22/01/2024 6,0100 5,9100 5,9500 5,990023.257 138.756
19/01/2024 6,0300 5,9000 5,9800 5,950034.243 203.322
18/01/2024 6,0400 5,9500 5,9500 5,960018.186 108.998
16/01/2024 6,0900 5,9700 6,0900 6,030030.773 185.111
15/01/2024 6,0900 6,0300 6,0900 6,080022.145 134.230
12/01/2024 6,1500 6,0100 6,0700 6,060032.820 199.239
11/01/2024 6,1100 5,9800 6,0600 6,060066.187 399.062
10/01/2024 6,0600 6,0000 6,0000 6,060034.061 205.851
09/01/2024 6,0700 5,9600 6,0100 5,990035.003 211.076
08/01/2024 6,1000 5,9500 6,0100 5,960043.184 258.978
05/01/2024 6,0900 5,9300 6,0100 6,040026.881 160.866
04/01/2024 6,0300 5,9500 5,9500 6,010019.017 113.955
03/01/2024 6,1400 5,9500 6,1400 5,950043.588 261.844
02/01/2024 6,1500 5,9800 5,9800 6,140016.758 102.392

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:19:44.699 670.880,00 5,81 65,00 5,755,81
17:19:20.725 670.744,00 5,81 65,00 5,755,81
17:14:28.411 669.846,00 5,81 5,00 5,755,81
17:10:32.540 667.293,00 5,81 1.218,00 6,095,80
17:10:32.540 667.292,00 5,81 600,00 6,095,80
17:10:32.540 667.291,00 5,81 100,00 6,095,80
17:10:32.540 667.290,00 5,81 22,00 6,095,80
17:10:32.540 667.289,00 5,81 1.060,00 6,095,80
17:10:32.539 667.288,00 5,81 156,00 6,095,80
17:10:32.539 667.287,00 5,81 1,00 6,095,80