Χρηματιστήριο \

LOULIS FOOD INGREDIENTS Α.Ε
ΛΟΥΛΗ
3,5700
Τελ. Ενημ.:
11:24
0,03 0,00%
  • Συν.Όγκος 300
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 200
  • Τζίρος 1071
  • Πράξεις 2
Αγορά
1 Εντολές 800 x 3,480
Πώληση
1 Εντολές 249 x 3,560
  • Saleside SB
  • Bid Ask Ratio 3.2:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
3,5700 3,5700
Άνοιγμα 3,57
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,65 4,37
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
3.5400 0.0400 1.1429 %
  • Μέσος σταθμικό 3.5700
  • Εμπορευσιμότητα 0.0018
  • Κεφαλαιοποίηση € 61119399 εκ
  • Αρ. Μετοχών 17120280

Απόδοση

Αρχή εβδ.
2,91%
7 ημερών
3,51%
1 μηνός
-11,06%
3 μηνών
-4,32%
6 μηνών
13,10%
1 έτους
31,11%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
23/10/2025 3,5700 3,5000 3,5000 3,54008.886 31.330
22/10/2025 3,5400 3,4200 3,4900 3,50007.732 26.777
21/10/2025 3,4800 3,3500 3,4800 3,450017.892 60.954
20/10/2025 3,4900 3,3800 3,4300 3,44004.940 16.864
17/10/2025 3,5200 3,3300 3,5200 3,44008.917 30.136
16/10/2025 3,6200 3,4000 3,5300 3,42007.414 25.705
15/10/2025 3,6800 3,5300 3,6700 3,53007.026 25.011
14/10/2025 3,7000 3,5400 3,7000 3,60005.880 21.184
13/10/2025 3,7000 3,6100 3,6700 3,64006.521 23.956
10/10/2025 3,7400 3,6200 3,7400 3,67008.294 30.245
09/10/2025 3,7900 3,7200 3,7800 3,72002.056 7.722
08/10/2025 3,7800 3,6300 3,7000 3,720017.635 65.597
07/10/2025 3,7800 3,6300 3,6500 3,71005.095 18.809
06/10/2025 3,7800 3,6500 3,7700 3,66008.122 29.870
03/10/2025 3,9000 3,6200 3,7200 3,70006.018 22.297
01/10/2025 3,6700 3,5400 3,6000 3,67008.864 31.763
30/09/2025 3,6400 3,5400 3,6400 3,570013.553 48.585
29/09/2025 3,7800 3,6100 3,7300 3,640011.424 41.973
26/09/2025 3,8900 3,7000 3,8900 3,730022.600 85.081
25/09/2025 4,0800 3,8900 4,0700 3,890019.769 77.649
24/09/2025 4,0900 3,9700 4,0800 4,00004.611 18.481
23/09/2025 4,1400 3,9700 4,0200 3,980015.973 63.982
22/09/2025 4,2000 4,0700 4,2000 4,10002.605 10.745
19/09/2025 4,1600 4,0200 4,1300 4,10001.154 4.710
18/09/2025 4,1500 4,0300 4,1400 4,10001.405 5.717
17/09/2025 4,1400 4,0800 4,1400 4,08001.041 4.270
16/09/2025 4,2400 4,0700 4,2400 4,10006.892 28.320
15/09/2025 4,2800 4,1000 4,2400 4,10003.060 12.756
12/09/2025 4,2300 4,1200 4,2300 4,20001.648 6.849
11/09/2025 4,1700 4,0900 4,1300 4,10006.200 25.517
10/09/2025 4,2700 4,1000 4,2700 4,12008.670 35.733
09/09/2025 4,2500 4,0900 4,1800 4,22004.289 17.866
08/09/2025 4,2600 4,1200 4,1700 4,15001.552 6.451
05/09/2025 4,2800 4,0700 4,2800 4,14005.500 22.696
04/09/2025 4,3600 4,0900 4,3600 4,190012.234 51.259
03/09/2025 4,2300 4,1700 4,2000 4,18005.887 24.657
02/09/2025 4,3000 4,1800 4,3000 4,20006.131 25.786
01/09/2025 4,3600 4,2200 4,3500 4,30004.040 17.157
29/08/2025 4,3700 4,2500 4,3700 4,32002.299 9.943
28/08/2025 4,4200 4,2900 4,3800 4,32005.023 21.958
27/08/2025 4,3800 4,2400 4,2900 4,370011.430 49.228
26/08/2025 4,3000 4,1900 4,2500 4,28007.268 30.626
25/08/2025 4,3000 4,1500 4,1700 4,250016.908 71.599
22/08/2025 4,1900 4,1000 4,1000 4,170011.117 45.942
21/08/2025 4,1500 4,0000 4,0400 4,110014.249 57.741
20/08/2025 4,0500 3,7500 4,0000 4,03007.645 30.384
19/08/2025 4,0200 4,0100 4,0200 4,02001.033 4.150
18/08/2025 4,0000 3,9500 3,9600 3,99003.281 13.095
14/08/2025 3,9900 3,9000 3,9600 3,950012.273 48.597
13/08/2025 3,9500 3,8600 3,9200 3,95006.091 23.955
12/08/2025 3,9300 3,8800 3,9300 3,92007.954 31.174
11/08/2025 3,9400 3,9000 3,9200 3,93006.861 26.919
08/08/2025 3,9200 3,8100 3,8100 3,920015.093 58.616
06/08/2025 3,9000 3,7800 3,9000 3,860014.807 57.420
05/08/2025 3,7300 3,6500 3,6500 3,72009.101 33.728
04/08/2025 3,7100 3,6000 3,6800 3,71003.703 13.475
01/08/2025 3,7300 3,6700 3,7300 3,68003.789 13.968
31/07/2025 3,7200 3,7100 3,7100 3,72003.300 12.243
30/07/2025 3,7100 3,7000 3,7100 3,7100241 893
29/07/2025 3,7200 3,6300 3,6300 3,70003.741 13.775
28/07/2025 3,7300 3,6900 3,7300 3,72005.650 20.971
25/07/2025 3,7300 3,6700 3,7300 3,71002.973 10.956
24/07/2025 3,7500 3,6700 3,7200 3,71002.030 7.538
23/07/2025 3,7500 3,6100 3,7400 3,700016.364 60.523
22/07/2025 3,8000 3,7000 3,8000 3,74004.602 17.199
21/07/2025 3,7900 3,7200 3,7800 3,79006.475 24.352
18/07/2025 3,8000 3,7700 3,7700 3,77005.215 19.719
17/07/2025 3,7700 3,7300 3,7700 3,77002.586 9.721
16/07/2025 3,7900 3,6800 3,7700 3,77005.283 19.818
15/07/2025 3,8100 3,7000 3,7200 3,810011.653 44.077
14/07/2025 3,7900 3,6700 3,7400 3,79002.221 8.251
11/07/2025 3,7400 3,6800 3,7000 3,74004.295 15.997
10/07/2025 3,8300 3,7100 3,8300 3,74006.447 24.243
09/07/2025 3,8400 3,7100 3,8000 3,820012.277 46.626
08/07/2025 3,8000 3,7200 3,8000 3,78008.688 32.519
07/07/2025 3,7700 3,7000 3,7400 3,76007.797 29.233
04/07/2025 3,7900 3,6700 3,6700 3,71009.035 33.762
03/07/2025 3,6700 3,6600 3,6700 3,67002.048 7.512
02/07/2025 3,6700 3,6300 3,6700 3,630019.674 71.789
01/07/2025 3,6500 3,5100 3,5800 3,650010.684 38.365
30/06/2025 3,5700 3,5100 3,5500 3,51001.361 4.824
27/06/2025 3,5500 3,5000 3,5500 3,55005.250 18.483
26/06/2025 3,5500 3,5000 3,5100 3,540013.217 46.658
25/06/2025 3,5100 3,4500 3,4900 3,50008.521 29.745
24/06/2025 3,5200 3,4200 3,4800 3,430010.625 37.059
23/06/2025 3,4500 3,2500 3,2500 3,450013.695 46.128
20/06/2025 3,3500 3,2800 3,3000 3,330013.406 44.474
19/06/2025 3,3500 3,2800 3,3500 3,30004.496 14.906
18/06/2025 3,4700 3,3000 3,4000 3,34009.757 32.467
17/06/2025 3,4500 3,3500 3,4500 3,40004.486 15.156
16/06/2025 3,4500 3,3800 3,4200 3,45005.301 18.062
13/06/2025 3,4900 3,4000 3,4900 3,450013.030 44.703
12/06/2025 3,5700 3,5000 3,5500 3,52002.549 9.003
11/06/2025 3,5500 3,4600 3,5000 3,55004.929 17.203
10/06/2025 3,5400 3,4900 3,5100 3,51001.314 4.610
06/06/2025 3,6000 3,4700 3,6000 3,490011.052 38.703
05/06/2025 3,6000 3,5200 3,5900 3,57002.961 10.485
04/06/2025 3,6700 3,5500 3,6700 3,59003.292 11.758
03/06/2025 3,6700 3,5300 3,6700 3,59002.654 9.471
02/06/2025 3,6700 3,5800 3,6700 3,590010.920 39.441
30/05/2025 3,7200 3,6100 3,7200 3,670012.309 44.956
29/05/2025 3,7700 3,6500 3,7400 3,700011.786 44.004
28/05/2025 3,8000 3,6500 3,7900 3,740023.225 85.868
27/05/2025 3,8300 3,7300 3,8200 3,77006.600 24.867
26/05/2025 3,8000 3,7100 3,7400 3,790013.639 51.356
23/05/2025 4,0400 3,8800 4,0200 3,960053.466 212.542
22/05/2025 4,0400 3,8400 3,8400 4,000047.534 188.944
21/05/2025 3,9700 3,8700 3,9700 3,910022.020 86.197
20/05/2025 4,0000 3,9100 4,0000 3,960017.038 67.031
19/05/2025 3,9900 3,9500 3,9800 3,990011.983 47.636
16/05/2025 3,9800 3,9000 3,9500 3,97007.738 30.565
15/05/2025 3,9000 3,7000 3,7000 3,900026.882 102.100
14/05/2025 3,7400 3,6000 3,6800 3,730021.552 79.609
13/05/2025 3,6700 3,6000 3,6400 3,67007.300 26.596
12/05/2025 3,6600 3,5400 3,5800 3,620018.195 65.488
09/05/2025 3,5600 3,5000 3,5400 3,56003.700 13.059
08/05/2025 3,5800 3,4800 3,5800 3,52005.430 19.012
07/05/2025 3,5700 3,5000 3,5700 3,520010.406 36.663
06/05/2025 3,5800 3,5200 3,5800 3,52006.510 22.986
05/05/2025 3,6100 3,5300 3,5700 3,58007.191 25.626
02/05/2025 3,6000 3,4800 3,5400 3,560031.431 111.044
30/04/2025 3,6400 3,4600 3,5300 3,500060.763 213.369
29/04/2025 3,5400 3,4000 3,4000 3,480053.601 186.278
28/04/2025 3,1700 3,0700 3,1600 3,14004.181 13.097
25/04/2025 3,1700 3,1000 3,1700 3,14001.112 3.471
24/04/2025 3,1900 3,0900 3,1300 3,13002.133 6.629
23/04/2025 3,1400 3,0300 3,1300 3,13006.298 19.324
22/04/2025 3,1000 3,0000 3,0900 3,06002.226 6.724
17/04/2025 3,1300 3,0100 3,1200 3,02003.561 10.931
16/04/2025 3,1300 3,0000 3,0700 3,07006.525 19.784
15/04/2025 3,1400 3,0000 3,1200 3,06001.541 4.692
14/04/2025 3,1000 2,9800 2,9900 3,08001.672 5.112
11/04/2025 3,0600 2,9700 3,0600 3,01002.450 7.384
10/04/2025 3,0900 3,0000 3,0900 3,03006.783 20.584
09/04/2025 2,9600 2,8600 2,8900 2,940012.548 36.283
08/04/2025 3,0100 2,8500 2,8500 3,01008.614 25.439
07/04/2025 2,9600 2,8000 2,8500 2,880018.225 52.280
04/04/2025 3,1700 2,9600 3,1300 3,050010.514 32.064
03/04/2025 3,2600 3,1200 3,2000 3,160010.260 32.248
02/04/2025 3,3300 3,2200 3,3300 3,25001.316 4.273
01/04/2025 3,3200 3,2600 3,3000 3,29003.815 12.554
31/03/2025 3,3100 3,2500 3,2500 3,28006.224 20.250
28/03/2025 3,3800 3,2700 3,3800 3,38006.048 19.965
27/03/2025 3,3700 3,2500 3,3700 3,33002.310 7.607
26/03/2025 3,3800 3,3400 3,3500 3,34001.420 4.753
24/03/2025 3,3900 3,2900 3,3700 3,34006.317 20.890
21/03/2025 3,4000 3,3000 3,3500 3,330013.050 43.246
20/03/2025 3,3900 3,3100 3,3800 3,36001.580 5.287
19/03/2025 3,4000 3,3000 3,4000 3,36003.091 10.350
17/03/2025 3,3900 3,3200 3,3800 3,33004.991 16.604
14/03/2025 3,3900 3,3100 3,3200 3,350014.480 48.396
13/03/2025 3,3200 3,2600 3,2900 3,310016.140 53.240
12/03/2025 3,3000 3,1800 3,3000 3,290029.179 94.537
11/03/2025 3,2800 3,2000 3,2600 3,25002.440 7.879
10/03/2025 3,3000 3,2200 3,2800 3,25004.073 13.311
07/03/2025 3,3000 3,2000 3,2800 3,27008.035 26.096
06/03/2025 3,3200 3,2200 3,3000 3,270010.856 35.414
05/03/2025 3,3400 3,2500 3,2500 3,30008.705 28.665
04/03/2025 3,3600 3,2200 3,2900 3,28005.724 18.893
28/02/2025 3,3800 3,3200 3,3300 3,38003.008 10.077
27/02/2025 3,3700 3,2700 3,3500 3,35003.119 10.424
26/02/2025 3,3800 3,3100 3,3600 3,35002.750 9.170
25/02/2025 3,3800 3,3200 3,3500 3,370010.289 34.456
24/02/2025 3,4000 3,3300 3,3700 3,33005.020 16.827
21/02/2025 3,4300 3,3800 3,4300 3,40007.730 26.239
20/02/2025 3,4100 3,3200 3,3800 3,410015.719 52.935
19/02/2025 3,3700 3,3200 3,3700 3,350016.218 54.033
18/02/2025 3,3500 3,2600 3,3000 3,340021.704 71.763
17/02/2025 3,3100 3,1800 3,2300 3,290015.585 50.829
14/02/2025 3,2300 3,1800 3,2200 3,22001.463 4.680
13/02/2025 3,2500 3,1500 3,2500 3,21003.730 11.942
12/02/2025 3,2400 3,1400 3,1900 3,230012.800 40.846
11/02/2025 3,2000 3,1300 3,1900 3,18001.474 4.658
07/02/2025 3,2300 3,1400 3,2300 3,21004.310 13.778
06/02/2025 3,2100 3,1500 3,2100 3,20002.740 8.697
05/02/2025 3,2000 3,1500 3,2000 3,18004.698 14.939
04/02/2025 3,1800 3,1200 3,1400 3,18003.181 10.019
03/02/2025 3,1800 3,1000 3,1700 3,140022.557 70.967
31/01/2025 3,3000 3,2000 3,2900 3,230012.916 42.059
30/01/2025 3,2600 3,1400 3,1500 3,250051.456 164.479
29/01/2025 3,1400 3,0200 3,0900 3,100015.963 48.948
28/01/2025 3,0600 3,0000 3,0500 3,060010.951 33.225
27/01/2025 3,0500 2,9300 3,0500 3,03006.900 20.821
24/01/2025 3,0500 2,9900 3,0400 3,03004.917 14.829
23/01/2025 3,0600 3,0000 3,0400 3,04007.189 21.791
22/01/2025 3,1000 3,0200 3,1000 3,080010.908 33.419
21/01/2025 3,1000 3,0200 3,0800 3,07002.637 8.123
20/01/2025 3,0900 3,0300 3,0300 3,05005.105 15.550
17/01/2025 3,1000 2,9800 2,9900 3,030020.806 63.123
16/01/2025 3,0200 2,9400 2,9900 2,980033.385 99.340
15/01/2025 2,9700 2,9000 2,9700 2,95001.571 4.616
14/01/2025 2,9500 2,8800 2,9200 2,940016.165 47.108
13/01/2025 2,9100 2,8500 2,8900 2,85005.513 15.834
10/01/2025 2,9200 2,8800 2,9200 2,91006.184 17.881
09/01/2025 2,9500 2,8700 2,9100 2,89006.881 19.844
08/01/2025 2,9000 2,8500 2,8700 2,880012.284 35.363
07/01/2025 2,8900 2,7800 2,7800 2,880024.482 69.346
03/01/2025 2,8900 2,8000 2,8900 2,800014.294 40.362
02/01/2025 2,8800 2,8200 2,8800 2,88003.017 8.578
30/12/2024 2,8800 2,8000 2,8500 2,83006.009 17.080
27/12/2024 2,8600 2,8200 2,8600 2,8600585 1.669
23/12/2024 2,8800 2,8000 2,8000 2,8600928 2.629
20/12/2024 2,8700 2,8400 2,8700 2,86001.668 4.755
19/12/2024 2,8800 2,8200 2,8300 2,88003.909 11.107
18/12/2024 2,8800 2,7900 2,8800 2,860018.101 51.322
17/12/2024 2,8900 2,8000 2,8600 2,860011.531 32.954
16/12/2024 2,8700 2,7800 2,8700 2,85003.097 8.686
13/12/2024 2,8700 2,8100 2,8700 2,85002.615 7.473
12/12/2024 2,8800 2,8000 2,8800 2,86004.022 11.342
11/12/2024 2,8900 2,8100 2,8800 2,85008.323 23.644
10/12/2024 2,9000 2,8200 2,8700 2,85004.373 12.485
09/12/2024 2,8800 2,8100 2,8500 2,88008.056 22.900
06/12/2024 2,9000 2,8300 2,8900 2,860011.579 33.146
05/12/2024 2,9000 2,8200 2,9000 2,86004.080 11.645
04/12/2024 2,9000 2,7900 2,8300 2,870018.532 53.038
03/12/2024 2,8700 2,7600 2,8000 2,850010.779 30.377
02/12/2024 2,8300 2,7500 2,7800 2,80006.192 17.250
29/11/2024 2,7300 2,7000 2,7100 2,73001.245 3.383
28/11/2024 2,7300 2,7000 2,7300 2,7300541 1.461
27/11/2024 2,7000 2,6800 2,6800 2,7000579 1.561
26/11/2024 2,7300 2,6200 2,6400 2,73001.045 2.746
25/11/2024 2,7300 2,7000 2,7300 2,7000460 1.246
22/11/2024 2,7400 2,7200 2,7400 2,73003.235 8.805
21/11/2024 2,7400 2,6600 2,7000 2,740032.035 85.646
20/11/2024 2,7200 2,6700 2,6700 2,69005.186 13.981
19/11/2024 2,7100 2,6700 2,7100 2,690020.869 56.040
18/11/2024 2,7300 2,7000 2,7100 2,73001.521 4.125
15/11/2024 2,7900 2,7200 2,7500 2,7900614 1.691
14/11/2024 2,8000 2,7200 2,7900 2,7900576 1.580
13/11/2024 2,7700 2,7000 2,7200 2,76003.602 9.870
12/11/2024 2,7600 2,7400 2,7400 2,7600815 2.233
11/11/2024 2,7200 2,7100 2,7200 2,72001.020 2.774
08/11/2024 2,7500 2,7000 2,7000 2,74003.130 8.580
07/11/2024 2,7400 2,6700 2,7000 2,73001.230 3.314
06/11/2024 2,7800 2,7000 2,7800 2,7700230 629
05/11/2024 2,7500 2,7000 2,7300 2,750010.826 29.255
04/11/2024 2,7600 2,6800 2,6800 2,74005.730 15.395
01/11/2024 2,6800 2,6800 2,6800 2,6800100 268
31/10/2024 0,0000 0,0000 0,0000 2,65000 0
30/10/2024 2,6800 2,6300 2,6800 2,65002.122 5.637
29/10/2024 0,0000 0,0000 0,0000 2,68000 0
25/10/2024 2,6800 2,6700 2,6800 2,68002.910 7.783
24/10/2024 2,7500 2,6500 2,7000 2,75002.855 7.623
23/10/2024 2,7500 2,7000 2,7300 2,70002.890 7.826
22/10/2024 2,8100 2,7400 2,7400 2,81001.525 4.199
21/10/2024 0,0000 0,0000 0,0000 2,82000 0
18/10/2024 2,8500 2,7900 2,8100 2,82002.472 6.983
17/10/2024 2,9000 2,8200 2,8200 2,86002.150 6.155
16/10/2024 2,9100 2,8100 2,8700 2,86005.195 15.054
15/10/2024 2,9300 2,8000 2,8500 2,86009.497 27.337
14/10/2024 2,8800 2,7200 2,7200 2,850036.545 103.111
11/10/2024 2,7100 2,6400 2,6500 2,710012.176 32.715
10/10/2024 2,6700 2,6200 2,6700 2,65002.603 6.849
09/10/2024 2,6400 2,6000 2,6400 2,62002.230 5.844
08/10/2024 2,6200 2,5700 2,6000 2,620015.525 40.032
07/10/2024 2,6600 2,6000 2,6600 2,65002.605 6.780
04/10/2024 2,6600 2,6300 2,6300 2,66006.975 18.468
03/10/2024 2,6400 2,6200 2,6200 2,6400200 527
02/10/2024 2,6900 2,5900 2,6800 2,590033.245 86.280
01/10/2024 2,6900 2,6100 2,6900 2,65003.628 9.592
30/09/2024 2,6900 2,6200 2,6200 2,69007.079 18.836
27/09/2024 2,7000 2,5800 2,5800 2,680029.613 78.546
26/09/2024 2,5300 2,4500 2,5200 2,52008.714 21.667
25/09/2024 2,5200 2,5100 2,5100 2,52001.013 2.552
24/09/2024 2,5200 2,5100 2,5200 2,5100620 1.556
23/09/2024 2,5000 2,4700 2,5000 2,48001.558 3.876
20/09/2024 2,5300 2,4600 2,5200 2,52001.405 3.513
19/09/2024 2,5100 2,4300 2,5000 2,51002.128 5.312
18/09/2024 2,4900 2,4800 2,4800 2,49001.210 3.008
17/09/2024 2,4800 2,4400 2,4800 2,4800879 2.176
16/09/2024 2,4800 2,4200 2,4700 2,48001.393 3.431
13/09/2024 2,4700 2,3900 2,4200 2,46009.121 22.270
12/09/2024 2,5000 2,3800 2,5000 2,450027.466 66.615
11/09/2024 2,5100 2,4500 2,5100 2,49002.404 5.941
10/09/2024 2,5000 2,4500 2,4600 2,5000750 1.857
09/09/2024 2,5500 2,4600 2,5500 2,480029.282 72.366
06/09/2024 2,5700 2,5000 2,5700 2,55001.448 3.676
05/09/2024 2,5800 2,5000 2,5600 2,56002.384 6.029
04/09/2024 2,5500 2,5300 2,5500 2,53001.751 4.446
03/09/2024 2,5700 2,5000 2,5700 2,540014.572 36.646
02/09/2024 0,0000 0,0000 0,0000 2,59000 0
30/08/2024 2,6000 2,5200 2,5600 2,59007.974 20.433
29/08/2024 2,5900 2,5200 2,5600 2,5900527 1.340
28/08/2024 0,0000 0,0000 0,0000 2,62000 0
27/08/2024 2,6900 2,5700 2,6900 2,62001.962 5.059
26/08/2024 2,6400 2,6000 2,6400 2,6000372 967
23/08/2024 2,6500 2,5900 2,5900 2,6400520 1.370
22/08/2024 2,6700 2,6000 2,6000 2,670060 158
21/08/2024 2,6300 2,5800 2,5800 2,6300336 878
20/08/2024 2,6300 2,6200 2,6200 2,6300510 1.336
19/08/2024 0,0000 0,0000 0,0000 2,66000 0
16/08/2024 2,6600 2,5900 2,6200 2,66001.853 4.832
14/08/2024 2,6500 2,5800 2,6500 2,6200756 1.966
13/08/2024 2,7000 2,6000 2,7000 2,64001.412 3.721
12/08/2024 2,6500 2,6500 2,6500 2,650020 53
09/08/2024 2,6600 2,5300 2,5900 2,63001.972 5.166
08/08/2024 2,5800 2,5600 2,5600 2,58001.166 2.990
07/08/2024 2,5900 2,4600 2,5000 2,570014.073 35.058
06/08/2024 2,5300 2,3900 2,4200 2,530023.487 57.274
05/08/2024 2,6300 2,4300 2,6300 2,450029.118 72.033
02/08/2024 2,6300 2,6300 2,6300 2,630040 105
01/08/2024 2,6300 2,5700 2,6200 2,63006.375 16.592
31/07/2024 2,6600 2,6300 2,6400 2,63002.614 6.899
30/07/2024 2,7000 2,6600 2,7000 2,69003.150 8.464
29/07/2024 2,7000 2,6300 2,7000 2,6400685 1.808
26/07/2024 2,6500 2,6300 2,6300 2,6400610 1.607
25/07/2024 2,6700 2,6500 2,6500 2,67001.430 3.793
24/07/2024 2,6900 2,6300 2,6900 2,69002.590 6.851
23/07/2024 2,6900 2,6300 2,6400 2,69001.510 4.010
22/07/2024 2,6700 2,6000 2,6600 2,670010.889 28.610
19/07/2024 0,0000 0,0000 0,0000 2,70000 0
18/07/2024 2,7000 2,6500 2,6500 2,70001.095 2.917
17/07/2024 2,7100 2,7100 2,7100 2,7100165 447
16/07/2024 0,0000 0,0000 0,0000 2,71000 0
15/07/2024 2,7100 2,6400 2,6400 2,71001.122 3.007
12/07/2024 2,7300 2,6600 2,6600 2,72004.445 11.955
11/07/2024 2,7000 2,6500 2,7000 2,6500516 1.368
10/07/2024 2,7100 2,6100 2,6100 2,67001.875 5.005
09/07/2024 2,7100 2,6700 2,6800 2,670028 75
08/07/2024 2,6800 2,6700 2,6700 2,6800126 337
05/07/2024 2,6700 2,6000 2,6100 2,67001.550 4.077
04/07/2024 2,6800 2,6000 2,6000 2,66004.497 11.809
03/07/2024 2,6500 2,5700 2,6300 2,60001.090 2.842
02/07/2024 2,6900 2,6400 2,6700 2,6900120 320
01/07/2024 2,7000 2,6300 2,6300 2,67004.172 11.037
28/06/2024 2,7300 2,6500 2,7000 2,73001.624 4.358
27/06/2024 2,7100 2,6700 2,7000 2,67002.470 6.664
26/06/2024 2,7400 2,6900 2,7000 2,74001.020 2.744
25/06/2024 2,7200 2,6500 2,7000 2,72002.570 6.886
21/06/2024 2,7300 2,6900 2,7100 2,73001.340 3.633
20/06/2024 2,7500 2,7300 2,7300 2,7400260 711
19/06/2024 2,7700 2,7200 2,7500 2,77001.491 4.083
18/06/2024 2,8500 2,7200 2,8500 2,750016.335 46.063
17/06/2024 2,6700 2,6000 2,6300 2,65001.534 4.045
14/06/2024 2,7200 2,6300 2,6800 2,67009.478 25.412
13/06/2024 2,7200 2,6700 2,6900 2,67002.480 6.696
12/06/2024 2,7000 2,6000 2,6700 2,69003.781 10.064
11/06/2024 2,6700 2,6400 2,6500 2,670010.240 27.036
10/06/2024 2,6600 2,5800 2,6500 2,6000587 1.528
07/06/2024 2,6800 2,6500 2,6600 2,67003.250 8.672
06/06/2024 2,6700 2,6300 2,6300 2,6600748 1.983
05/06/2024 2,6600 2,6000 2,6100 2,660019.120 49.847
04/06/2024 2,6400 2,6000 2,6100 2,61005.286 13.776
03/06/2024 2,6600 2,6200 2,6400 2,66001.062 2.800
31/05/2024 2,6600 2,6100 2,6200 2,66001.676 4.397
30/05/2024 0,0000 0,0000 0,0000 2,67000 0
29/05/2024 2,6700 2,6000 2,6200 2,670011.163 29.477
28/05/2024 2,6700 2,6200 2,6400 2,67002.068 5.429
27/05/2024 2,6900 2,6300 2,6600 2,69008.394 22.260
24/05/2024 2,7200 2,7100 2,7100 2,7200821 2.230
23/05/2024 2,7400 2,6900 2,7000 2,74006.862 18.521
22/05/2024 2,7200 2,7100 2,7100 2,7100373 1.011
21/05/2024 2,7100 2,6700 2,6700 2,71004.915 13.263
20/05/2024 2,7100 2,6500 2,7000 2,700017.826 47.392
17/05/2024 2,7500 2,6600 2,7500 2,700039.785 107.107
16/05/2024 2,7800 2,7100 2,7600 2,75002.340 6.401
15/05/2024 2,8000 2,6700 2,7000 2,780010.713 29.390
14/05/2024 2,7000 2,6300 2,6300 2,69002.666 7.062
13/05/2024 2,6900 2,6500 2,6900 2,69002.013 5.383
09/05/2024 2,6700 2,6200 2,6700 2,65004.211 11.196
08/05/2024 2,7400 2,6200 2,7100 2,620023.786 63.001
02/05/2024 2,7400 2,6600 2,7000 2,68003.280 8.898
30/04/2024 2,7500 2,7000 2,7200 2,75002.686 7.299
29/04/2024 2,7500 2,6700 2,7200 2,75001.196 3.213
26/04/2024 2,7700 2,6800 2,7700 2,75005.937 16.169
25/04/2024 2,8400 2,6500 2,8200 2,650056.468 154.047
24/04/2024 2,8500 2,7900 2,8000 2,82007.490 21.129
23/04/2024 2,7600 2,6500 2,7000 2,75003.215 8.666
22/04/2024 2,7200 2,6900 2,7200 2,69002.978 8.017
19/04/2024 2,7000 2,6700 2,6700 2,69003.865 10.391
18/04/2024 2,6800 2,6500 2,6500 2,67004.000 10.670
17/04/2024 2,6500 2,6000 2,6200 2,65006.801 17.890
16/04/2024 2,6700 2,6200 2,6700 2,62006.798 17.842
15/04/2024 2,7100 2,6200 2,6200 2,67006.985 18.670
12/04/2024 2,8000 2,7000 2,7000 2,72007.758 21.167
11/04/2024 2,7600 2,7200 2,7200 2,75001.836 5.038
10/04/2024 2,7800 2,7200 2,7600 2,77006.488 17.748
09/04/2024 2,7500 2,7200 2,7200 2,75006.033 16.514
08/04/2024 2,7600 2,7200 2,7200 2,76001.420 3.898
05/04/2024 2,7400 2,6600 2,7000 2,710010.081 27.147
04/04/2024 2,7700 2,7000 2,7700 2,720031.975 86.510
03/04/2024 2,7700 2,7000 2,7400 2,77006.357 17.316
02/04/2024 2,8300 2,7400 2,7800 2,74007.966 21.942
28/03/2024 2,8000 2,7600 2,8000 2,79005.908 16.398
27/03/2024 2,8300 2,7900 2,8100 2,79005.755 16.104
26/03/2024 2,8500 2,8500 2,8500 2,85006 17
22/03/2024 2,8600 2,8100 2,8100 2,86001.010 2.854
21/03/2024 2,9000 2,8300 2,8900 2,85005.863 16.681
20/03/2024 2,8600 2,8100 2,8600 2,83002.403 6.792
19/03/2024 2,8800 2,8100 2,8300 2,810014.657 41.487
14/03/2024 2,8800 2,8200 2,8700 2,88004.960 14.059
13/03/2024 2,8900 2,8400 2,8400 2,88004.193 11.984
12/03/2024 2,9000 2,8300 2,8800 2,90004.575 13.107
11/03/2024 2,9200 2,8800 2,9200 2,90002.525 7.349
08/03/2024 2,9200 2,9000 2,9000 2,92001.295 3.778
06/03/2024 2,9500 2,8500 2,8600 2,95001.941 5.666
05/03/2024 2,9300 2,8800 2,9300 2,93003.675 10.698
04/03/2024 2,9300 2,8500 2,8600 2,93002.866 8.307
01/03/2024 2,9100 2,8500 2,9100 2,90005.830 16.891
29/02/2024 2,9300 2,8900 2,9300 2,9000790 2.289
28/02/2024 2,9300 2,8500 2,8700 2,93007.881 22.525
27/02/2024 2,9300 2,8500 2,8500 2,91003.882 11.142
26/02/2024 2,8800 2,8500 2,8500 2,85002.070 5.907
23/02/2024 2,9000 2,8600 2,9000 2,88009.140 26.448
22/02/2024 2,9500 2,8600 2,8700 2,88006.774 19.653
21/02/2024 2,9300 2,8800 2,8900 2,93003.302 9.551
20/02/2024 2,9300 2,8900 2,9300 2,8900399 1.161
19/02/2024 2,9600 2,8700 2,9100 2,94002.446 7.096
16/02/2024 2,9600 2,8900 2,9000 2,91002.643 7.700
14/02/2024 2,9700 2,9000 2,9300 2,94003.001 8.814
13/02/2024 3,0000 2,9100 2,9500 2,99001.371 4.049
12/02/2024 3,0500 2,9200 2,9400 3,0000415 1.232
09/02/2024 3,0500 2,9700 3,0300 3,01006.040 18.253
07/02/2024 3,0700 2,9500 2,9800 3,000015.086 45.144
06/02/2024 3,0400 2,9600 2,9800 3,040025.731 77.346
05/02/2024 2,9700 2,9100 2,9300 2,97009.508 28.046
02/02/2024 2,9000 2,8100 2,8100 2,880020.092 57.572
01/02/2024 2,8600 2,8000 2,8200 2,850013.611 38.567
31/01/2024 2,8900 2,8200 2,8400 2,870012.539 35.720
30/01/2024 2,8500 2,7800 2,8500 2,82008.298 23.278
29/01/2024 2,9200 2,8600 2,9200 2,8900397 1.149
26/01/2024 2,9000 2,8300 2,8700 2,90005.403 15.449
25/01/2024 2,9200 2,8300 2,9200 2,85003.392 9.689
24/01/2024 2,9000 2,8200 2,8600 2,90005.998 17.171
23/01/2024 2,9000 2,8500 2,9000 2,88004.025 11.499
22/01/2024 2,9200 2,8400 2,9200 2,90008.492 24.310
19/01/2024 2,9000 2,8400 2,8900 2,89005.834 16.782
18/01/2024 2,9000 2,7800 2,8600 2,890011.249 31.915
16/01/2024 2,9400 2,8900 2,9400 2,91002.811 8.168
15/01/2024 2,9400 2,8800 2,8800 2,94005.013 14.563
12/01/2024 2,9400 2,9100 2,9400 2,93001.315 3.857
11/01/2024 3,0200 2,9400 3,0200 2,98007.523 22.328
10/01/2024 3,0100 2,9500 3,0100 3,00002.680 7.964
09/01/2024 3,0600 2,9600 3,0600 2,970012.931 38.772
08/01/2024 3,0900 2,9800 3,0100 3,040032.645 98.634
05/01/2024 3,0900 2,9100 2,9400 2,990062.838 188.672
04/01/2024 2,8700 2,7300 2,7400 2,870017.720 49.518
03/01/2024 2,7900 2,7400 2,7500 2,79006.265 17.234
02/01/2024 2,8300 2,7600 2,8100 2,78003.345 9.310

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
10:46:09.802 61.050,00 3,57 200,00 3,573,58
10:44:45.424 59.050,00 3,57 100,00 3,533,57