Χρηματιστήριο \

MEDICON HELLAS Α.Ε. (ΚΟ)
ΜΕΝΤΙ
3,3500
Τελ. Ενημ.:
10:39
0,01 0,00%
  • Συν.Όγκος 1674
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 250
  • Τζίρος 5593
  • Πράξεις 3
Αγορά
1 Εντολές 444 x 3,320
Πώληση
1 Εντολές 235 x 3,360
  • Saleside IBS
  • Bid Ask Ratio 1.9:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
3,3400 3,3500
Άνοιγμα 3,34
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,90 4,33
  • Άνοιγμα τελευτ. δημοπρ. 3.3400
  • Όγκος ανοιγ. τελ. δημ. 75
Προηγ. Κλείσιμο
3.3400 -0.0500 -1.4749 %
  • Μέσος σταθμικό 3.3415
  • Εμπορευσιμότητα 0.0379
  • Κεφαλαιοποίηση € 14805713 εκ
  • Αρ. Μετοχών 4419616

Απόδοση

Αρχή εβδ.
-2,05%
7 ημερών
-4,30%
1 μηνός
10,96%
3 μηνών
-13,25%
6 μηνών
0,00%
1 έτους
8,79%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
01/12/2023 3,4800 3,3400 3,4800 3,34002.845 9.553
30/11/2023 3,4600 3,3400 3,4600 3,390010.131 34.125
29/11/2023 3,5200 3,3700 3,5200 3,41005.253 17.859
28/11/2023 3,4900 3,4000 3,4900 3,4500517 1.772
27/11/2023 3,5400 3,4000 3,5400 3,44009.045 30.951
24/11/2023 3,5200 3,3800 3,5200 3,49002.036 7.003
23/11/2023 3,5400 3,4200 3,5400 3,48002.129 7.393
22/11/2023 3,5000 3,3600 3,5000 3,46001.959 6.647
21/11/2023 3,6000 3,3400 3,5700 3,34004.943 16.963
20/11/2023 3,6000 3,5000 3,5300 3,54003.327 11.721
17/11/2023 3,6600 3,5000 3,6600 3,57005.431 19.240
16/11/2023 3,6300 3,4800 3,6000 3,63004.160 14.755
15/11/2023 3,5800 3,4300 3,4300 3,58004.385 15.527
14/11/2023 3,5800 3,3000 3,4500 3,550016.900 58.977
13/11/2023 3,4700 3,3200 3,4000 3,44003.100 10.524
10/11/2023 3,5200 3,3100 3,5200 3,42006.006 20.220
09/11/2023 3,4900 3,4900 3,4900 3,490051 177
08/11/2023 3,5100 3,3700 3,5000 3,42007.622 26.097
07/11/2023 3,5700 3,2000 3,2000 3,500028.345 94.991
06/11/2023 3,1900 3,1400 3,1600 3,15006.469 20.468
03/11/2023 3,1600 3,0900 3,1600 3,13001.026 3.201
02/11/2023 3,1300 3,0500 3,0500 3,13007.991 24.671
01/11/2023 3,0300 2,9500 3,0300 3,01002.297 6.828
31/10/2023 3,0500 2,9800 2,9900 2,98004.140 12.526
30/10/2023 3,0000 2,9500 3,0000 2,99003.818 11.285
27/10/2023 3,0300 2,9500 3,0300 2,99001.506 4.476
26/10/2023 3,0600 2,9400 3,0600 2,99001.910 5.639
25/10/2023 3,0300 2,9500 3,0000 3,02005.845 17.379
24/10/2023 3,0400 2,9000 3,0400 2,98006.118 18.076
23/10/2023 3,0400 2,9500 3,0400 2,95004.009 11.929
20/10/2023 3,0700 2,9600 2,9600 2,98005.674 16.928
19/10/2023 3,1000 3,0100 3,1000 3,09002.223 6.822
18/10/2023 3,1000 3,0200 3,0600 3,10001.401 4.271
17/10/2023 3,2300 3,0700 3,1700 3,12004.242 13.271
16/10/2023 3,2200 3,0600 3,1200 3,200014.907 46.982
13/10/2023 3,1100 2,9400 2,9900 3,100036.517 108.575
12/10/2023 3,0300 2,8400 2,9000 2,940034.363 100.679
11/10/2023 2,9500 2,9100 2,9400 2,91005.097 14.900
10/10/2023 3,0000 2,8800 2,9500 2,940018.598 54.283
09/10/2023 3,0100 2,8400 3,0000 2,900018.523 54.086
05/10/2023 3,2000 3,0800 3,2000 3,11008.701 27.256
04/10/2023 3,2500 3,1500 3,1500 3,24002.832 9.012
03/10/2023 3,2700 3,1900 3,2100 3,25002.329 7.477
02/10/2023 3,3300 3,3100 3,3200 3,3200253 839
29/09/2023 3,2800 3,1500 3,2400 3,28005.665 18.189
28/09/2023 3,3800 3,1900 3,3800 3,27004.962 16.025
27/09/2023 3,4300 3,2600 3,4300 3,32002.004 6.601
21/09/2023 3,3800 3,2200 3,2200 3,35008.997 29.702
20/09/2023 3,4600 3,2800 3,3100 3,28004.374 14.555
19/09/2023 3,4700 3,3000 3,4200 3,40006.907 23.217
18/09/2023 3,6400 3,4000 3,5500 3,49005.821 20.319
14/09/2023 3,7200 3,3700 3,7200 3,43007.303 25.123
13/09/2023 3,5900 3,4000 3,4000 3,45002.443 8.483
12/09/2023 3,6700 3,5000 3,6000 3,59003.404 12.105
11/09/2023 3,6800 3,5800 3,6000 3,63005.521 20.075
08/09/2023 3,6000 3,4700 3,4900 3,600015.564 54.947
07/09/2023 3,8200 3,4100 3,8200 3,600026.220 94.151
06/09/2023 3,8400 3,6600 3,8400 3,78008.619 31.920
05/09/2023 3,8800 3,7000 3,8800 3,780014.679 55.210
04/09/2023 3,9000 3,7700 3,9000 3,850010.010 38.106
31/08/2023 4,0600 4,0100 4,0500 4,060010.556 42.493
30/08/2023 4,1500 4,0500 4,1500 4,10005.120 20.817
29/08/2023 4,1300 4,0600 4,1300 4,100011.357 46.194
28/08/2023 4,1500 4,0200 4,1500 4,060020.923 84.940
25/08/2023 4,1800 4,0700 4,1800 4,070016.163 66.243
24/08/2023 4,2100 4,1400 4,1900 4,180015.899 66.441
22/08/2023 4,1800 4,0900 4,1400 4,0900171.795 709.165
21/08/2023 4,3000 4,1000 4,3000 4,220019.827 83.114
18/08/2023 4,3300 4,0700 4,3300 4,240032.318 133.783
17/08/2023 4,3700 4,2200 4,2300 4,270037.268 160.912
16/08/2023 4,2300 3,9700 4,0000 4,230068.600 282.172
14/08/2023 4,0700 3,9800 3,9800 4,000055.966 223.937
11/08/2023 4,3500 4,0600 4,3500 4,070031.956 132.413
10/08/2023 4,3800 4,2800 4,3800 4,330012.538 54.062
09/08/2023 4,3200 4,2000 4,2000 4,300051.759 220.384
07/08/2023 4,3000 4,1200 4,1300 4,270055.006 230.508
04/08/2023 4,1400 4,0000 4,1200 4,070026.015 105.817
03/08/2023 4,1700 3,9600 4,0000 4,110052.225 213.242
02/08/2023 3,9800 3,7200 3,7400 3,960043.634 167.192
01/08/2023 3,8000 3,5600 3,5600 3,750032.978 121.061
28/07/2023 3,6400 3,5300 3,6400 3,59005.533 19.764
27/07/2023 3,6400 3,5400 3,6200 3,590017.180 61.546
26/07/2023 3,6200 3,6200 3,6200 3,62002.200 7.964
25/07/2023 3,6400 3,5000 3,6000 3,640019.526 69.838
24/07/2023 3,6000 3,4700 3,4700 3,59001.305 4.556
20/07/2023 3,5900 3,5000 3,5000 3,59006.849 23.989
19/07/2023 3,5800 3,4800 3,4800 3,50003.150 11.041
18/07/2023 3,6000 3,4500 3,5800 3,58006.099 21.299
17/07/2023 3,6000 3,5900 3,6000 3,6000306 1.098
14/07/2023 3,6300 3,4600 3,6300 3,59001.414 5.021
13/07/2023 3,5600 3,5600 3,5600 3,5600110 391
12/07/2023 3,6300 3,6000 3,6000 3,6300405 1.468
11/07/2023 3,6300 3,4500 3,6300 3,60002.092 7.372
10/07/2023 3,6000 3,4600 3,5800 3,46001.485 5.234
06/07/2023 3,7900 3,5800 3,7900 3,5800136 489
05/07/2023 3,6000 3,4900 3,5800 3,4900338 1.200
04/07/2023 3,6200 3,4300 3,5700 3,60001.281 4.492
03/07/2023 3,6200 3,6000 3,6000 3,600043 154
29/06/2023 3,6000 3,4000 3,5700 3,47001.873 6.490
28/06/2023 3,5600 3,4900 3,5600 3,490035 122
27/06/2023 3,6000 3,6000 3,6000 3,6000280 1.008
22/06/2023 3,6300 3,5800 3,6300 3,6000351 1.260
21/06/2023 3,6000 3,4900 3,5800 3,51003.256 11.400
20/06/2023 3,6600 3,4800 3,6000 3,49004.541 16.034
19/06/2023 3,6900 3,5500 3,6900 3,58002.689 9.628
16/06/2023 3,6500 3,6000 3,6400 3,6100515 1.856
14/06/2023 3,6300 3,5000 3,6100 3,55003.267 11.664
12/06/2023 3,6400 3,5400 3,6000 3,63001.136 4.121
09/06/2023 3,7000 3,5700 3,6300 3,57004.503 16.227
08/06/2023 3,6300 3,6000 3,6100 3,63003.517 12.747
31/05/2023 3,6500 3,6000 3,6000 3,60003.960 14.256
26/05/2023 3,6400 3,4900 3,5900 3,59001.362 4.800
24/05/2023 3,6200 3,5000 3,6200 3,59001.505 5.273
22/05/2023 3,6400 3,5100 3,6300 3,53002.777 9.893
17/05/2023 3,5000 3,4900 3,4900 3,50002.534 8.868
16/05/2023 3,6100 3,4800 3,5800 3,5000494 1.732
15/05/2023 3,5700 3,5000 3,5700 3,57001.068 3.742
12/05/2023 3,5900 3,4600 3,4700 3,50001.630 5.706
10/05/2023 3,6300 3,5200 3,6100 3,52002.318 8.251
08/05/2023 3,6300 3,6000 3,6300 3,6100896 3.236
05/05/2023 3,7400 3,6400 3,6400 3,7200718 2.613
04/05/2023 3,7700 3,6000 3,7700 3,6400811 2.955
02/05/2023 0,0000 0,0000 0,0000 3,74000 0
28/04/2023 3,7400 3,7400 3,7400 3,740010 37
26/04/2023 0,0000 0,0000 0,0000 3,70000 0
25/04/2023 0,0000 0,0000 0,0000 3,70000 0
24/04/2023 3,7000 3,6800 3,7000 3,70001.710 6.326
21/04/2023 3,7700 3,6600 3,6600 3,77001.707 6.282
19/04/2023 3,7000 3,6100 3,7000 3,6200550 1.988
18/04/2023 3,7000 3,5600 3,5900 3,68003.163 11.630
13/04/2023 3,7700 3,6000 3,6300 3,77001.025 3.699
12/04/2023 3,7800 3,6100 3,7300 3,61002.600 9.771
04/04/2023 3,7200 3,7200 3,7200 3,72005 18
03/04/2023 3,6900 3,5600 3,5600 3,60001.593 5.784
31/03/2023 3,5700 3,5600 3,5700 3,5600150 534
30/03/2023 3,5800 3,5700 3,5800 3,5700500 1.785
29/03/2023 3,7300 3,5200 3,6500 3,56001.181 4.185
28/03/2023 3,6400 3,5100 3,5600 3,6400157 552
27/03/2023 3,8800 3,8600 3,8800 3,8700397 1.537
24/03/2023 3,6800 3,5000 3,5200 3,6800363 1.272
23/03/2023 0,0000 0,0000 0,0000 3,62000 0
22/03/2023 3,6400 3,5900 3,5900 3,62001.000 3.624
21/03/2023 3,5200 3,5100 3,5200 3,5100200 702
20/03/2023 3,5900 3,5000 3,5100 3,50001.520 5.322
17/03/2023 0,0000 0,0000 0,0000 3,69000 0
16/03/2023 3,7600 3,5400 3,7600 3,69001.589 5.629
15/03/2023 3,7800 3,5700 3,5700 3,5700160 571
14/03/2023 3,7800 3,5000 3,5000 3,78009 32
13/03/2023 3,6900 3,5500 3,5700 3,6800607 2.186
10/03/2023 3,7900 3,7900 3,7900 3,79005 18
09/03/2023 3,6900 3,6500 3,6600 3,69002.064 7.534
08/03/2023 3,8700 3,5500 3,7000 3,80002.599 9.365
07/03/2023 3,7800 3,6200 3,7000 3,6200902 3.323
06/03/2023 3,7900 3,6600 3,6800 3,7800809 2.984
03/03/2023 0,0000 0,0000 0,0000 3,80000 0
02/03/2023 3,8900 3,7000 3,7600 3,80001.717 6.405
01/03/2023 3,9000 3,8000 3,9000 3,84001.448 5.518
28/02/2023 4,1300 4,0000 4,1300 4,00004.033 16.142
24/02/2023 4,1300 4,0000 4,1300 4,00001.284 5.136
23/02/2023 4,1300 4,0000 4,0000 4,000012.943 52.676
22/02/2023 4,1500 4,1500 4,1500 4,15005 20
21/02/2023 4,0000 4,0000 4,0000 4,00008 32
20/02/2023 4,0000 3,9300 4,0000 3,9800641 2.554
17/02/2023 4,0000 3,9000 3,9000 4,00001.353 5.327
16/02/2023 4,0900 3,9300 4,0000 3,96001.956 7.725
15/02/2023 3,9900 3,7400 3,7400 3,97007.097 27.659
14/02/2023 3,7100 3,6900 3,6900 3,71002.727 10.095
13/02/2023 3,7500 3,6100 3,7000 3,69004.634 17.100
10/02/2023 3,6900 3,6200 3,6400 3,63001.922 7.022
09/02/2023 3,7200 3,6100 3,7000 3,70004.095 15.045
08/02/2023 3,7000 3,6600 3,6800 3,7000908 3.353
07/02/2023 3,7000 3,6000 3,6100 3,70001.333 4.813
06/02/2023 3,7400 3,6000 3,7400 3,61003.405 12.297
03/02/2023 3,8600 3,6400 3,8600 3,74001.152 4.283
02/02/2023 3,8600 3,7100 3,7800 3,7500856 3.268
01/02/2023 3,7600 3,5300 3,5300 3,680011.952 43.381
31/01/2023 3,5700 3,4700 3,4700 3,55001.639 5.740
30/01/2023 3,5900 3,4500 3,5900 3,49002.038 7.112
27/01/2023 3,6000 3,5000 3,5000 3,59002.922 10.332
26/01/2023 3,7200 3,6000 3,7200 3,60001.142 4.135
25/01/2023 3,7000 3,7000 3,7000 3,7000500 1.850
24/01/2023 3,7300 3,6200 3,6900 3,62001.365 4.992
23/01/2023 3,7500 3,6000 3,7500 3,63002.375 8.591
20/01/2023 3,7000 3,7000 3,7000 3,70005 18
19/01/2023 3,7500 3,4500 3,7500 3,6500554 2.043
18/01/2023 0,0000 0,0000 0,0000 3,73000 0
17/01/2023 3,7300 3,7300 3,7300 3,730050 186
16/01/2023 3,7200 3,7200 3,7200 3,72005 18
13/01/2023 0,0000 0,0000 0,0000 3,70000 0
12/01/2023 3,7200 3,7000 3,7000 3,70002.788 10.315
11/01/2023 3,7800 3,6900 3,7300 3,70003.014 11.206
10/01/2023 3,8400 3,7000 3,7400 3,73001.915 7.128
09/01/2023 3,8000 3,6300 3,7400 3,75005.145 19.048
05/01/2023 3,8200 3,6800 3,7400 3,70001.169 4.315
04/01/2023 3,7000 3,5800 3,7000 3,69002.235 8.102
03/01/2023 3,7900 3,6400 3,6900 3,7000559 2.044
02/01/2023 3,7500 3,6200 3,7500 3,6900469 1.708
30/12/2022 3,7000 3,7000 3,7000 3,700020 74
29/12/2022 3,7000 3,6000 3,6000 3,7000255 918
28/12/2022 3,7800 3,6000 3,7800 3,6500519 1.870
27/12/2022 3,7800 3,6200 3,7500 3,70001.300 4.784
23/12/2022 3,7000 3,6600 3,6600 3,66001.370 5.017
22/12/2022 3,7400 3,5000 3,5000 3,650034.717 125.259
21/12/2022 3,3900 3,2000 3,2400 3,30005.468 18.078
20/12/2022 3,3900 3,2500 3,3500 3,31006.625 21.959
19/12/2022 3,4200 3,1100 3,1200 3,37004.994 16.179
16/12/2022 3,2000 3,0700 3,0700 3,180014.523 45.188
15/12/2022 3,2000 3,1100 3,1600 3,14004.446 13.927
14/12/2022 3,1700 3,0000 3,0100 3,130011.365 35.157
13/12/2022 3,0600 3,0200 3,0300 3,03001.930 5.863
12/12/2022 3,1000 3,0100 3,0600 3,06003.300 10.075
09/12/2022 3,0600 3,0300 3,0500 3,04001.817 5.515
08/12/2022 3,0900 3,0300 3,0800 3,06002.976 9.051
07/12/2022 3,0600 3,0000 3,0000 3,0600560 1.689
06/12/2022 3,0300 3,0200 3,0200 3,0200800 2.416
05/12/2022 3,0900 3,0600 3,0900 3,09001.008 3.084
02/12/2022 3,0800 3,0200 3,0800 3,06004.763 14.455
01/12/2022 3,0800 3,0700 3,0700 3,0700900 2.764
30/11/2022 3,0900 3,0700 3,0800 3,08001.501 4.621
29/11/2022 3,0800 3,0300 3,0400 3,0800822 2.503
28/11/2022 3,1200 3,0100 3,1200 3,07002.328 7.060
25/11/2022 3,1000 3,0700 3,0700 3,09002.962 9.128
24/11/2022 3,0800 3,0000 3,0800 3,08005.207 15.778
23/11/2022 3,0600 3,0300 3,0500 3,06003.480 10.596
22/11/2022 3,0900 3,0300 3,0900 3,06003.755 11.484
21/11/2022 3,0900 3,0200 3,0700 3,06004.400 13.425
18/11/2022 3,1000 3,0000 3,0500 3,050016.690 50.330
17/11/2022 3,0900 3,0000 3,0900 3,06002.201 6.613
16/11/2022 3,1100 3,0400 3,1100 3,05003.263 9.952
15/11/2022 3,1200 3,0600 3,1200 3,0600746 2.282
14/11/2022 3,1200 3,0000 3,1200 3,0500543 1.658
11/11/2022 3,1300 3,0300 3,1300 3,050013.886 42.306
10/11/2022 3,1100 3,0100 3,1100 3,04001.668 5.105
09/11/2022 3,0800 3,0200 3,0200 3,0700359 1.102
08/11/2022 3,0800 2,9900 3,0200 3,07002.413 7.360
07/11/2022 3,1300 3,0100 3,1000 3,06001.648 4.997
04/11/2022 3,1100 3,0700 3,1100 3,07001.280 3.929
03/11/2022 0,0000 0,0000 0,0000 3,07000 0
02/11/2022 3,1000 3,0000 3,0300 3,0700812 2.477
01/11/2022 3,1000 3,0400 3,0500 3,0600325 994
31/10/2022 3,1200 3,0600 3,1200 3,06001.265 3.897
27/10/2022 3,1000 3,0300 3,0800 3,07001.111 3.412
26/10/2022 3,1000 3,0800 3,0800 3,0800191 588
25/10/2022 3,1200 3,0600 3,1200 3,10001.192 3.684
24/10/2022 3,1400 3,0600 3,1400 3,10002.141 6.648
21/10/2022 3,1200 3,0000 3,0100 3,12007.927 24.099
20/10/2022 3,0500 2,9900 3,0000 3,00001.514 4.542
19/10/2022 0,0000 0,0000 0,0000 3,08000 0
18/10/2022 3,0800 3,0800 3,0800 3,0800100 308
17/10/2022 3,1100 3,0200 3,0200 3,1000835 2.544
14/10/2022 3,1300 3,0500 3,0500 3,130080 247
13/10/2022 3,0400 2,9200 2,9500 2,92001.193 3.567
12/10/2022 0,0000 0,0000 0,0000 3,06000 0
11/10/2022 3,1000 2,9600 3,1000 3,0600292 879
10/10/2022 3,0900 3,0900 3,0900 3,090078 241
07/10/2022 3,0400 2,9800 2,9800 3,0400493 1.469
06/10/2022 3,0700 2,9300 2,9900 3,0000933 2.792
05/10/2022 3,0600 3,0200 3,0600 3,0200240 731
04/10/2022 3,1500 2,9500 3,1500 2,96001.693 5.025
03/10/2022 3,1200 2,9700 3,1200 3,0900356 1.101
30/09/2022 3,1200 3,0000 3,0500 3,1200225 677
29/09/2022 3,0100 2,9700 3,0100 2,9800505 1.504
28/09/2022 3,0400 2,8400 3,0400 2,9800666 1.919
27/09/2022 2,9900 2,9900 2,9900 2,9900200 598
26/09/2022 3,0500 2,8900 2,9000 2,9900423 1.244
23/09/2022 0,0000 0,0000 0,0000 3,05000 0
22/09/2022 3,0500 2,9100 2,9100 3,050055 160
21/09/2022 3,0000 3,0000 3,0000 3,0000205 615
20/09/2022 0,0000 0,0000 0,0000 3,07000 0
19/09/2022 0,0000 0,0000 0,0000 3,07000 0
16/09/2022 3,1500 2,9700 3,1500 3,0700867 2.610
15/09/2022 0,0000 0,0000 0,0000 3,09000 0
14/09/2022 3,0900 3,0000 3,0000 3,0900471 1.449
13/09/2022 3,1200 3,0000 3,0100 3,1200443 1.341
12/09/2022 0,0000 0,0000 0,0000 3,16000 0
09/09/2022 3,2100 3,1000 3,2100 3,1600380 1.179
08/09/2022 3,4500 3,1200 3,4500 3,14001.967 6.183
07/09/2022 3,4500 3,2800 3,2800 3,4000104 342
06/09/2022 0,0000 0,0000 0,0000 3,28000 0
05/09/2022 0,0000 0,0000 0,0000 3,28000 0
02/09/2022 0,0000 0,0000 0,0000 3,28000 0
01/09/2022 3,2800 3,1200 3,2000 3,28001.809 5.738
31/08/2022 3,2400 3,0700 3,0800 3,2400906 2.788
30/08/2022 3,2000 3,2000 3,2000 3,20002.011 6.435
29/08/2022 3,3800 3,0600 3,3800 3,200032 100
26/08/2022 3,3800 3,1700 3,3800 3,3500704 2.235
25/08/2022 3,3000 3,0500 3,2000 3,24002.507 7.897
24/08/2022 3,0900 3,0000 3,0000 3,0700312 942
23/08/2022 3,1500 3,1100 3,1500 3,110041 127
22/08/2022 3,1000 2,9900 2,9900 3,09005 15
19/08/2022 3,1400 3,1400 3,1400 3,1400482 1.513
18/08/2022 3,0500 3,0000 3,0000 3,04001.810 5.475
17/08/2022 3,1100 3,1000 3,1000 3,10001.800 5.587
16/08/2022 0,0000 0,0000 0,0000 3,12000 0
12/08/2022 3,1200 3,0000 3,0300 3,1200388 1.169
11/08/2022 3,1700 3,0100 3,1700 3,0500499 1.521
10/08/2022 3,1300 3,0200 3,0200 3,1200929 2.823
09/08/2022 3,1600 2,9600 3,0100 3,16001.570 4.755
08/08/2022 0,0000 0,0000 0,0000 3,16000 0
05/08/2022 3,1800 3,1600 3,1800 3,160055 173
04/08/2022 3,1700 3,1700 3,1700 3,17005 15
03/08/2022 0,0000 0,0000 0,0000 3,15000 0
02/08/2022 3,1500 3,1500 3,1500 3,15003 9
01/08/2022 3,1300 3,0000 3,0300 3,12002.059 6.341
29/07/2022 3,1400 3,0100 3,1400 3,0300702 2.161
28/07/2022 3,1300 2,9500 3,1300 3,090095 283
27/07/2022 3,0700 2,9900 3,0000 3,04001.497 4.504
26/07/2022 3,1500 2,9400 3,1500 3,100095 281
25/07/2022 3,1100 3,1000 3,1000 3,10005 15
22/07/2022 3,1200 3,0100 3,0300 3,03006.102 18.647
21/07/2022 3,0300 3,0000 3,0000 3,030022 66
20/07/2022 3,0400 2,9400 3,0400 3,00002.963 8.870
19/07/2022 3,0000 3,0000 3,0000 3,0000150 450
18/07/2022 3,0500 2,9500 3,0000 3,00003.808 11.433
15/07/2022 0,0000 0,0000 0,0000 3,09000 0
14/07/2022 0,0000 0,0000 0,0000 3,09000 0
13/07/2022 3,0900 2,8200 2,8900 3,09004.463 12.844
12/07/2022 2,9600 2,8900 2,9400 2,9200192 560
11/07/2022 2,9200 2,7700 2,9200 2,77006.764 18.962
08/07/2022 2,9300 2,9300 2,9300 2,930060 175
07/07/2022 2,8600 2,8600 2,8600 2,860091 260
06/07/2022 2,9500 2,7000 2,8000 2,76005.426 14.982
05/07/2022 3,0800 2,8000 3,0800 2,80001.175 3.503
04/07/2022 3,4800 2,9800 3,4800 2,98001.830 5.558
01/07/2022 3,5800 2,8100 2,9000 3,5700746 2.145
30/06/2022 2,8800 2,8300 2,8500 2,8600772 2.204
29/06/2022 2,9000 2,8000 2,9000 2,85002.654 7.481
28/06/2022 2,9600 2,7500 2,8200 2,85005.913 16.533
27/06/2022 3,0600 2,9000 3,0600 2,900043 125
24/06/2022 3,0300 2,8500 2,8500 3,0300193 570
23/06/2022 3,0300 3,0300 3,0300 3,03004 12
22/06/2022 2,9600 2,8700 2,9600 2,9400755 2.176
21/06/2022 2,9700 2,8600 2,9700 2,9400951 2.758
20/06/2022 2,9800 2,9800 2,9800 2,98005 14
17/06/2022 2,9400 2,8200 2,9200 2,94001.767 5.104
16/06/2022 3,1600 2,8800 3,1600 2,94002.125 6.310
15/06/2022 3,1500 3,0200 3,1400 3,1400520 1.632
14/06/2022 3,0700 2,8800 3,0700 2,88007.501 21.942
10/06/2022 3,1500 2,9500 3,0000 3,10007.351 22.341
09/06/2022 3,2900 3,0000 3,2800 3,070010.905 33.263
08/06/2022 3,2500 3,1300 3,1700 3,20003.198 10.154
07/06/2022 3,2600 3,1700 3,2300 3,18002.138 6.851
06/06/2022 3,5000 3,1800 3,4700 3,30005.222 16.809
03/06/2022 3,5000 3,2600 3,3100 3,4200912 3.026
02/06/2022 3,5000 3,4300 3,4300 3,5000531 1.830
01/06/2022 3,4400 3,2000 3,2400 3,44007.005 23.129
31/05/2022 3,3300 3,1800 3,2500 3,32001.554 5.089
30/05/2022 3,4000 3,2100 3,4000 3,31002.928 9.484
27/05/2022 3,5300 3,3400 3,5300 3,40003.086 10.522
26/05/2022 3,4300 3,3400 3,3400 3,43001.871 6.330
25/05/2022 3,4300 3,3400 3,4300 3,43001.497 5.060
24/05/2022 3,4900 3,3800 3,4900 3,3800209 707
23/05/2022 3,4400 3,3200 3,3300 3,43004.345 14.703
20/05/2022 3,5800 3,3800 3,5200 3,49004.757 16.438
19/05/2022 3,4700 3,3200 3,3200 3,4700348 1.199
18/05/2022 3,5300 3,3800 3,3800 3,5300465 1.628
17/05/2022 3,5300 3,5300 3,5300 3,53007 24
16/05/2022 3,5800 3,4000 3,5800 3,520081 276
13/05/2022 3,5800 3,5800 3,5800 3,58005.000 17.900
12/05/2022 3,5900 3,5500 3,5900 3,57001.007 3.575
11/05/2022 3,6000 3,5400 3,5600 3,58001.336 4.779
10/05/2022 3,5300 3,4000 3,4000 3,52001.141 3.961
09/05/2022 3,5300 3,3900 3,5300 3,4900453 1.563
06/05/2022 3,5000 3,4000 3,4000 3,47003.983 13.577
05/05/2022 3,7200 3,4400 3,7200 3,500022.741 79.693
04/05/2022 3,8000 3,5100 3,8000 3,59006.479 23.284
03/05/2022 3,8700 3,6000 3,8700 3,67004.143 15.175
29/12/2017 0,0000 0,0000 0,0000 0,86000 0
28/12/2017 0,8600 0,8600 0,8600 0,86005 4
27/12/2017 0,0000 0,0000 0,0000 0,72000 0
22/12/2017 0,0000 0,0000 0,0000 0,72000 0
21/12/2017 0,0000 0,0000 0,0000 0,72000 0
20/12/2017 0,7200 0,7200 0,7200 0,720050 36
19/12/2017 0,0000 0,0000 0,0000 0,60000 0
18/12/2017 0,6000 0,6000 0,6000 0,600037 22
15/12/2017 0,7500 0,7500 0,7500 0,75001.152 864
14/12/2017 0,0000 0,0000 0,0000 0,85000 0
13/12/2017 0,0000 0,0000 0,0000 0,85000 0
12/12/2017 0,0000 0,0000 0,0000 0,85000 0
11/12/2017 0,0000 0,0000 0,0000 0,85000 0
08/12/2017 0,0000 0,0000 0,0000 0,85000 0
07/12/2017 0,0000 0,0000 0,0000 0,85000 0
06/12/2017 0,0000 0,0000 0,0000 0,85000 0
05/12/2017 0,0000 0,0000 0,0000 0,85000 0
04/12/2017 0,0000 0,0000 0,0000 0,85000 0
01/12/2017 0,8500 0,8500 0,8500 0,8500576 489
30/11/2017 0,0000 0,0000 0,0000 0,89400 0
29/11/2017 0,0000 0,0000 0,0000 0,89400 0
28/11/2017 0,0000 0,0000 0,0000 0,89400 0
27/11/2017 0,0000 0,0000 0,0000 0,89400 0
24/11/2017 0,0000 0,0000 0,0000 0,89400 0
23/11/2017 0,0000 0,0000 0,0000 0,89400 0
22/11/2017 0,0000 0,0000 0,0000 0,89400 0
21/11/2017 0,0000 0,0000 0,0000 0,89400 0
20/11/2017 0,0000 0,0000 0,0000 0,89400 0
17/11/2017 0,0000 0,0000 0,0000 0,89400 0
16/11/2017 0,0000 0,0000 0,0000 0,89400 0
15/11/2017 0,0000 0,0000 0,0000 0,89400 0
14/11/2017 0,0000 0,0000 0,0000 0,89400 0
13/11/2017 0,0000 0,0000 0,0000 0,89400 0
10/11/2017 0,0000 0,0000 0,0000 0,89400 0
09/11/2017 0,0000 0,0000 0,0000 0,89400 0
08/11/2017 0,0000 0,0000 0,0000 0,89400 0
07/11/2017 0,0000 0,0000 0,0000 0,89400 0
06/11/2017 0,0000 0,0000 0,0000 0,89400 0
03/11/2017 0,0000 0,0000 0,0000 0,89400 0
02/11/2017 0,0000 0,0000 0,0000 0,89400 0
01/11/2017 0,0000 0,0000 0,0000 0,89400 0
31/10/2017 0,8940 0,8940 0,8940 0,894027 24
30/10/2017 0,0000 0,0000 0,0000 0,74500 0
27/10/2017 0,0000 0,0000 0,0000 0,74500 0
26/10/2017 0,0000 0,0000 0,0000 0,74500 0
25/10/2017 0,0000 0,0000 0,0000 0,74500 0
24/10/2017 0,0000 0,0000 0,0000 0,74500 0
23/10/2017 0,0000 0,0000 0,0000 0,74500 0
20/10/2017 0,0000 0,0000 0,0000 0,74500 0
19/10/2017 0,0000 0,0000 0,0000 0,74500 0
18/10/2017 0,0000 0,0000 0,0000 0,74500 0
17/10/2017 0,0000 0,0000 0,0000 0,74500 0
16/10/2017 0,0000 0,0000 0,0000 0,74500 0
13/10/2017 0,0000 0,0000 0,0000 0,74500 0
12/10/2017 0,0000 0,0000 0,0000 0,74500 0
11/10/2017 0,0000 0,0000 0,0000 0,74500 0
10/10/2017 0,0000 0,0000 0,0000 0,74500 0
09/10/2017 0,0000 0,0000 0,0000 0,74500 0
06/10/2017 0,0000 0,0000 0,0000 0,74500 0
05/10/2017 0,0000 0,0000 0,0000 0,74500 0
04/10/2017 0,0000 0,0000 0,0000 0,74500 0
03/10/2017 0,7450 0,7450 0,7450 0,74501.100 819
02/10/2017 0,0000 0,0000 0,0000 0,72000 0
29/09/2017 0,7200 0,7200 0,7200 0,720016 11
28/09/2017 0,0000 0,0000 0,0000 0,60000 0
27/09/2017 0,6000 0,6000 0,6000 0,6000500 300
26/09/2017 0,5480 0,5480 0,5480 0,54801.451 795
25/09/2017 0,0000 0,0000 0,0000 0,68500 0
22/09/2017 0,0000 0,0000 0,0000 0,68500 0
21/09/2017 0,6850 0,6850 0,6850 0,6850100 68
20/09/2017 0,0000 0,0000 0,0000 0,57100 0
19/09/2017 0,0000 0,0000 0,0000 0,57100 0
18/09/2017 0,0000 0,0000 0,0000 0,57100 0
15/09/2017 0,0000 0,0000 0,0000 0,57100 0
14/09/2017 0,5710 0,5710 0,5710 0,5710885 505
13/09/2017 0,0000 0,0000 0,0000 0,58500 0
12/09/2017 0,0000 0,0000 0,0000 0,58500 0
11/09/2017 0,0000 0,0000 0,0000 0,58500 0
08/09/2017 0,0000 0,0000 0,0000 0,58500 0
07/09/2017 0,0000 0,0000 0,0000 0,58500 0
06/09/2017 0,0000 0,0000 0,0000 0,58500 0
05/09/2017 0,5850 0,5850 0,5850 0,585035 20
04/09/2017 0,5500 0,5500 0,5500 0,5500850 467
01/09/2017 0,5500 0,5500 0,5500 0,55001.139 626
31/08/2017 0,0000 0,0000 0,0000 0,50100 0
30/08/2017 0,0000 0,0000 0,0000 0,50100 0
29/08/2017 0,0000 0,0000 0,0000 0,50100 0
28/08/2017 0,0000 0,0000 0,0000 0,50100 0
25/08/2017 0,5010 0,5010 0,5010 0,501094 47
24/08/2017 0,0000 0,0000 0,0000 0,50100 0
23/08/2017 0,0000 0,0000 0,0000 0,50100 0
22/08/2017 0,0000 0,0000 0,0000 0,50100 0
21/08/2017 0,0000 0,0000 0,0000 0,50100 0
18/08/2017 0,5010 0,5010 0,5010 0,501012 6
17/08/2017 0,0000 0,0000 0,0000 0,50100 0
16/08/2017 0,5010 0,5010 0,5010 0,501010 5
14/08/2017 0,0000 0,0000 0,0000 0,50100 0
11/08/2017 0,5010 0,5010 0,5010 0,501020 10
10/08/2017 0,5010 0,5010 0,5010 0,50102.223 1.113
09/08/2017 0,0000 0,0000 0,0000 0,53300 0
08/08/2017 0,5900 0,5230 0,5900 0,53301.357 723
07/08/2017 0,5900 0,5900 0,5900 0,5900234 138
04/08/2017 0,7260 0,7260 0,7260 0,7260400 290
03/08/2017 0,7260 0,7260 0,7260 0,72601 0
02/08/2017 0,6270 0,6270 0,6270 0,62701.545 968
01/08/2017 0,5230 0,5230 0,5230 0,5230600 313
31/07/2017 0,6410 0,6410 0,6410 0,6410500 320
28/07/2017 0,0000 0,0000 0,0000 0,69800 0
27/07/2017 0,0000 0,0000 0,0000 0,69800 0
26/07/2017 0,0000 0,0000 0,0000 0,69800 0
25/07/2017 0,6980 0,6980 0,6980 0,69801.600 1.116
24/07/2017 0,8720 0,8720 0,8720 0,87205 4
21/07/2017 0,0000 0,0000 0,0000 1,09000 0
20/07/2017 0,0000 0,0000 0,0000 1,09000 0
19/07/2017 0,0000 0,0000 0,0000 1,09000 0
18/07/2017 1,0900 1,0900 1,0900 1,090013 14
17/07/2017 0,9990 0,9990 0,9990 0,99901 1
14/07/2017 0,8700 0,8700 0,8700 0,8700350 304
13/07/2017 0,0000 0,0000 0,0000 1,08000 0
12/07/2017 1,0800 1,0800 1,0800 1,08002.500 2.700
11/07/2017 0,9600 0,9500 0,9600 0,95902.549 2.444
10/07/2017 0,0000 0,0000 0,0000 0,84000 0
07/07/2017 0,8400 0,8400 0,8400 0,84001 0
06/07/2017 0,7700 0,7700 0,7700 0,7700300 231
05/07/2017 0,7700 0,7690 0,7690 0,77001.437 1.106
04/07/2017 0,0000 0,0000 0,0000 0,65100 0
03/07/2017 0,0000 0,0000 0,0000 0,65100 0
30/06/2017 0,0000 0,0000 0,0000 0,65100 0
29/06/2017 0,0000 0,0000 0,0000 0,65100 0
28/06/2017 0,6510 0,6510 0,6510 0,651020 13
27/06/2017 0,0000 0,0000 0,0000 0,54300 0
26/06/2017 0,0000 0,0000 0,0000 0,54300 0
23/06/2017 0,0000 0,0000 0,0000 0,54300 0
22/06/2017 0,0000 0,0000 0,0000 0,54300 0
21/06/2017 0,8040 0,5360 0,5360 0,5430591 320
20/06/2017 0,0000 0,0000 0,0000 0,67000 0
19/06/2017 0,6700 0,6700 0,6700 0,6700123 82
16/06/2017 0,0000 0,0000 0,0000 0,67000 0
15/06/2017 0,0000 0,0000 0,0000 0,67000 0
14/06/2017 0,0000 0,0000 0,0000 0,67000 0
13/06/2017 0,0000 0,0000 0,0000 0,67000 0
12/06/2017 0,0000 0,0000 0,0000 0,67000 0
09/06/2017 0,0000 0,0000 0,0000 0,67000 0
08/06/2017 0,0000 0,0000 0,0000 0,67000 0
07/06/2017 0,6700 0,6700 0,6700 0,670020 13
06/06/2017 0,7680 0,7680 0,7680 0,768016 12
02/06/2017 0,6400 0,6400 0,6400 0,640020 12
01/06/2017 0,0000 0,0000 0,0000 0,80000 0
31/05/2017 0,0000 0,0000 0,0000 0,80000 0
30/05/2017 0,8000 0,8000 0,8000 0,8000642 513
29/05/2017 0,8000 0,8000 0,8000 0,80002.087 1.669
26/05/2017 0,8300 0,8300 0,8300 0,8300200 166
25/05/2017 0,0000 0,0000 0,0000 0,83700 0
24/05/2017 0,8400 0,6720 0,8400 0,83701.240 1.038
23/05/2017 0,0000 0,0000 0,0000 0,84000 0
22/05/2017 0,0000 0,0000 0,0000 0,84000 0
19/05/2017 0,8400 0,8400 0,8400 0,8400300 252
18/05/2017 0,0000 0,0000 0,0000 0,84000 0
17/05/2017 0,0000 0,0000 0,0000 0,84000 0
16/05/2017 0,8400 0,8400 0,8400 0,8400210 176
15/05/2017 0,7000 0,7000 0,7000 0,70007 4
12/05/2017 0,6700 0,6700 0,6700 0,6700733 491
11/05/2017 0,0000 0,0000 0,0000 0,68300 0
10/05/2017 0,0000 0,0000 0,0000 0,68300 0
09/05/2017 0,0000 0,0000 0,0000 0,68300 0
08/05/2017 0,7890 0,6780 0,6780 0,68301.890 1.291
05/05/2017 0,6700 0,6700 0,6700 0,67009.831 6.586
04/05/2017 0,5650 0,5650 0,5650 0,56501.169 660
03/05/2017 0,0000 0,0000 0,0000 0,59000 0
02/05/2017 0,5900 0,5880 0,5880 0,59005.000 2.949
28/04/2017 0,5880 0,5880 0,5880 0,58801 0
27/04/2017 0,0000 0,0000 0,0000 0,49000 0
26/04/2017 0,0000 0,0000 0,0000 0,49000 0
25/04/2017 0,0000 0,0000 0,0000 0,49000 0
24/04/2017 0,0000 0,0000 0,0000 0,49000 0
21/04/2017 0,0000 0,0000 0,0000 0,49000 0
20/04/2017 0,0000 0,0000 0,0000 0,49000 0
19/04/2017 0,0000 0,0000 0,0000 0,49000 0
18/04/2017 0,0000 0,0000 0,0000 0,49000 0
13/04/2017 0,4900 0,4900 0,4900 0,49001.003 491
12/04/2017 0,0000 0,0000 0,0000 0,48100 0
11/04/2017 0,0000 0,0000 0,0000 0,48100 0
10/04/2017 0,0000 0,0000 0,0000 0,48100 0
07/04/2017 0,0000 0,0000 0,0000 0,48100 0
06/04/2017 0,0000 0,0000 0,0000 0,48100 0
05/04/2017 0,0000 0,0000 0,0000 0,48100 0
04/04/2017 0,4810 0,4810 0,4810 0,48101 0
03/04/2017 0,4950 0,4000 0,4000 0,4010350 140
31/03/2017 0,4920 0,4100 0,4710 0,41301.050 433
30/03/2017 0,0000 0,0000 0,0000 0,49200 0
29/03/2017 0,0000 0,0000 0,0000 0,49200 0
28/03/2017 0,0000 0,0000 0,0000 0,49200 0
27/03/2017 0,0000 0,0000 0,0000 0,49200 0
24/03/2017 0,4920 0,4920 0,4920 0,49201.261 620
23/03/2017 0,0000 0,0000 0,0000 0,49200 0
22/03/2017 0,0000 0,0000 0,0000 0,49200 0
21/03/2017 0,0000 0,0000 0,0000 0,49200 0
20/03/2017 0,0000 0,0000 0,0000 0,49200 0
17/03/2017 0,0000 0,0000 0,0000 0,49200 0
16/03/2017 0,4920 0,4920 0,4920 0,49202.000 984
15/03/2017 0,4920 0,4920 0,4920 0,492052 25
14/03/2017 0,0000 0,0000 0,0000 0,41000 0
13/03/2017 0,4100 0,4100 0,4100 0,41002.510 1.029
10/03/2017 0,0000 0,0000 0,0000 0,41000 0
09/03/2017 0,0000 0,0000 0,0000 0,41000 0
08/03/2017 0,0000 0,0000 0,0000 0,41000 0
07/03/2017 0,0000 0,0000 0,0000 0,41000 0
06/03/2017 0,0000 0,0000 0,0000 0,41000 0
03/03/2017 0,0000 0,0000 0,0000 0,41000 0
02/03/2017 0,0000 0,0000 0,0000 0,41000 0
01/03/2017 0,0000 0,0000 0,0000 0,41000 0
28/02/2017 0,0000 0,0000 0,0000 0,41000 0
24/02/2017 0,0000 0,0000 0,0000 0,41000 0
23/02/2017 0,0000 0,0000 0,0000 0,41000 0
22/02/2017 0,0000 0,0000 0,0000 0,41000 0
21/02/2017 0,0000 0,0000 0,0000 0,41000 0
20/02/2017 0,4100 0,4100 0,4100 0,41002.629 1.077
17/02/2017 0,4100 0,4100 0,4100 0,410010 4
16/02/2017 0,0000 0,0000 0,0000 0,35000 0
15/02/2017 0,3500 0,3500 0,3500 0,350072 25
14/02/2017 0,3370 0,3370 0,3370 0,3370974 328
13/02/2017 0,0000 0,0000 0,0000 0,28100 0
10/02/2017 0,2810 0,2810 0,2810 0,2810148 41
09/02/2017 0,2800 0,2800 0,2800 0,28001.686 472
08/02/2017 0,0000 0,0000 0,0000 0,28000 0
07/02/2017 0,0000 0,0000 0,0000 0,28000 0
06/02/2017 0,2800 0,2800 0,2800 0,280041 11
03/02/2017 0,0000 0,0000 0,0000 0,35000 0
02/02/2017 0,0000 0,0000 0,0000 0,35000 0
01/02/2017 0,3500 0,3500 0,3500 0,35001.400 490
31/01/2017 0,0000 0,0000 0,0000 0,36000 0
30/01/2017 0,3600 0,3600 0,3600 0,360030 10
27/01/2017 0,3000 0,3000 0,3000 0,3000258 77
26/01/2017 0,0000 0,0000 0,0000 0,27400 0
25/01/2017 0,2740 0,2740 0,2740 0,27401.840 504
24/01/2017 0,3420 0,3420 0,3420 0,342048 16
23/01/2017 0,0000 0,0000 0,0000 0,32000 0
20/01/2017 0,0000 0,0000 0,0000 0,32000 0
19/01/2017 0,0000 0,0000 0,0000 0,32000 0
18/01/2017 0,0000 0,0000 0,0000 0,32000 0
17/01/2017 0,3200 0,3200 0,3200 0,320047 15
16/01/2017 0,0000 0,0000 0,0000 0,32000 0
13/01/2017 0,0000 0,0000 0,0000 0,32000 0
12/01/2017 0,0000 0,0000 0,0000 0,32000 0
11/01/2017 0,0000 0,0000 0,0000 0,32000 0
10/01/2017 0,0000 0,0000 0,0000 0,32000 0
09/01/2017 0,0000 0,0000 0,0000 0,32000 0
05/01/2017 0,0000 0,0000 0,0000 0,32000 0
04/01/2017 0,3200 0,3200 0,3200 0,320028 8
03/01/2017 0,3100 0,3100 0,3100 0,310046 14
02/01/2017 0,0000 0,0000 0,0000 0,31000 0

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
10:39:08.178 33.761,00 3,35 250,00 3,313,35
10:31:01.509 19.305,00 3,34 1.349,00 3,343,35
10:29:51.573 16.656,00 3,34 75,00 3,343,34