MEVACO ΜΕΤΑΛΛΟΥΡΓΙΚΗ Α.Β.Ε.Ε.
ΜΕΒΑ
3,8000
Τελ. Ενημ.:
17:25
-0,08 -2,00%
  • Συν.Όγκος 285
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 1
  • Τζίρος 1077
  • Πράξεις 10
Πώληση
1 Εντολές 299 x 3,800
  • Saleside SBIIBBBBSS
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
3,7000 3,9600
Άνοιγμα 3,96
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,52 4,18
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
3.8800 0.0000 0.0000 %
  • Μέσος σταθμικό 3.7809
  • Εμπορευσιμότητα 0.0027
  • Κεφαλαιοποίηση 39900000 εκ
  • Αρ. Μετοχών 10500000

Απόδοση

Αρχή εβδ.
2,65%
7 ημερών
0,52%
1 μηνός
16,17%
3 μηνών
-4,90%
6 μηνών
4,30%
1 έτους
48,09%
Loading...
Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
29/11/2023 3,9600 3,7000 3,9600 3,8000285 1.077
28/11/2023 0,0000 0,0000 0,0000 3,88000 0
27/11/2023 3,9000 3,8600 3,8600 3,8800530 2.061
24/11/2023 3,7800 3,7000 3,7000 3,780071 262
23/11/2023 3,8000 3,6600 3,7400 3,80001.126 4.185
22/11/2023 3,8400 3,7000 3,7000 3,84001.576 5.886
21/11/2023 3,8600 3,7200 3,8600 3,8600223 848
20/11/2023 3,8800 3,8600 3,8600 3,860052 201
17/11/2023 3,8600 3,6800 3,7000 3,72002.100 7.794
16/11/2023 3,7400 3,7000 3,7200 3,74003.292 12.194
15/11/2023 3,9000 3,6800 3,6800 3,82002.442 9.317
14/11/2023 3,6000 3,5000 3,5800 3,60001.684 6.004
13/11/2023 3,6400 3,6000 3,6200 3,6400402 1.451
10/11/2023 3,7000 3,7000 3,7000 3,70001 3
09/11/2023 3,6400 3,6400 3,6400 3,64004 14
08/11/2023 3,6200 3,6200 3,6200 3,620012 43
07/11/2023 3,6000 3,4800 3,5000 3,5600134 467
06/11/2023 3,5600 3,4000 3,5600 3,5400536 1.836
03/11/2023 3,5800 3,3400 3,3400 3,4800586 2.035
02/11/2023 3,5600 3,5000 3,5000 3,5600382 1.352
01/11/2023 3,4800 3,3000 3,4800 3,48001.529 5.070
31/10/2023 3,4400 3,3600 3,4400 3,36001.702 5.751
30/10/2023 3,4600 3,3000 3,4000 3,34004.654 15.520
27/10/2023 3,5800 3,5000 3,5000 3,5200403 1.415
26/10/2023 3,6200 3,6200 3,6200 3,62001 3
25/10/2023 3,6400 3,4600 3,5800 3,6000624 2.168
24/10/2023 3,6600 3,4000 3,4000 3,60001.256 4.289
23/10/2023 3,5400 3,3400 3,3800 3,5400162 544
20/10/2023 3,5600 3,5000 3,5000 3,560083 291
19/10/2023 0,0000 0,0000 0,0000 3,58000 0
18/10/2023 3,5800 3,5600 3,5600 3,5800150 536
17/10/2023 0,0000 0,0000 0,0000 3,58000 0
16/10/2023 3,5800 3,4600 3,4600 3,580030 104
13/10/2023 3,6400 3,3400 3,3400 3,4800818 2.852
12/10/2023 3,6600 3,5000 3,5000 3,5000662 2.323
11/10/2023 3,6000 3,6000 3,6000 3,60001 3
10/10/2023 3,6800 3,4200 3,6400 3,60001.321 4.744
09/10/2023 3,5000 3,4000 3,4800 3,44004.784 16.438
05/10/2023 3,7200 3,4400 3,6000 3,5000960 3.348
04/10/2023 3,6800 3,6600 3,6800 3,660011 40
03/10/2023 3,8400 3,4200 3,4200 3,64001.693 6.198
02/10/2023 3,9800 3,6400 3,6400 3,7800908 3.432
29/09/2023 3,6400 3,5200 3,5200 3,6400623 2.193
28/09/2023 0,0000 0,0000 0,0000 3,52000 0
27/09/2023 3,6600 3,4800 3,5000 3,5200964 3.376
21/09/2023 3,5800 3,5800 3,5800 3,580021 75
20/09/2023 3,6000 3,4800 3,6000 3,50003.526 12.421
19/09/2023 3,7200 3,6000 3,7200 3,60003.375 12.189
18/09/2023 3,7600 3,6200 3,6600 3,7600962 3.490
14/09/2023 3,8800 3,6200 3,6200 3,7000641 2.323
13/09/2023 3,8200 3,6600 3,8200 3,66003.895 14.498
12/09/2023 3,8200 3,7600 3,8200 3,82001.548 5.843
11/09/2023 3,9200 3,8200 3,8400 3,9200285 1.100
08/09/2023 3,8600 3,7200 3,7200 3,80002.037 7.678
07/09/2023 4,0400 3,8000 3,8600 3,8800369 1.434
06/09/2023 0,0000 0,0000 0,0000 4,12000 0
05/09/2023 4,1200 3,8600 3,8600 4,1200868 3.367
04/09/2023 4,0400 3,9000 3,9000 3,9000125 487
31/08/2023 4,0000 3,9000 4,0000 4,0000400 1.597
30/08/2023 0,0000 0,0000 0,0000 4,00000 0
29/08/2023 4,0800 4,0000 4,0000 4,0000501 2.004
28/08/2023 4,0800 4,0800 4,0800 4,08001 4
25/08/2023 3,9600 3,9000 3,9000 3,90001.001 3.903
24/08/2023 4,0400 3,8800 3,9000 4,040090 352
22/08/2023 4,0000 3,9000 3,9000 3,9000151 589
21/08/2023 0,0000 0,0000 0,0000 3,96000 0
18/08/2023 4,0000 3,9200 4,0000 3,9600250 992
17/08/2023 4,0000 3,8000 4,0000 4,0000702 2.688
16/08/2023 3,9400 3,8400 3,9400 3,8400200 773
14/08/2023 3,9600 3,8800 3,9000 3,9000501 1.953
11/08/2023 4,0000 3,9200 4,0000 3,9600237 933
10/08/2023 4,0000 3,9600 4,0000 4,0000708 2.803
09/08/2023 3,9800 3,9600 3,9600 3,96003.100 12.290
07/08/2023 0,0000 0,0000 0,0000 4,04000 0
04/08/2023 4,1000 3,9600 4,0400 4,04001.594 6.393
03/08/2023 4,0800 3,8800 3,8800 4,00002.676 10.542
02/08/2023 4,0000 3,8600 3,9800 3,94002.854 11.236
01/08/2023 4,0800 4,0200 4,0200 4,0400986 3.981
28/07/2023 0,0000 0,0000 0,0000 4,06000 0
27/07/2023 4,0600 3,9400 3,9400 4,0600878 3.478
26/07/2023 4,0800 3,9800 4,0600 4,060065 259
25/07/2023 4,0600 3,9400 4,0000 4,06001.344 5.368
24/07/2023 4,1000 4,0000 4,0600 4,06001.723 6.985
20/07/2023 4,1600 4,1000 4,1000 4,1600101 416
19/07/2023 4,1400 4,1200 4,1200 4,1400794 3.282
18/07/2023 4,1200 4,0600 4,0600 4,10001.437 5.890
17/07/2023 4,0200 3,9200 4,0000 4,02004.394 17.497
14/07/2023 4,1000 4,0200 4,0400 4,02001.147 4.658
13/07/2023 4,1600 4,0800 4,1600 4,10001.210 4.937
12/07/2023 4,2200 4,0600 4,0600 4,08003.530 14.580
11/07/2023 4,0600 3,9200 4,0400 4,00004.814 19.242
10/07/2023 4,0600 4,0000 4,0000 4,0200401 1.608
06/07/2023 4,0800 3,9200 4,0800 4,00005.537 21.883
05/07/2023 4,0800 3,9800 4,0200 3,98001.576 6.328
04/07/2023 4,0800 4,0400 4,0400 4,0600135 548
03/07/2023 4,1200 3,9600 4,0000 4,10001.870 7.539
29/06/2023 4,1200 4,0200 4,1200 4,12002.658 10.869
28/06/2023 4,1200 3,9400 3,9800 4,12003.494 14.093
27/06/2023 4,0200 3,9000 3,9800 4,00007.432 29.333
22/06/2023 4,2000 4,0000 4,1800 4,08006.542 26.672
21/06/2023 4,1800 4,0000 4,0200 4,18005.110 20.865
20/06/2023 4,1000 3,9400 3,9400 4,08002.574 10.260
19/06/2023 4,1800 4,1800 4,1800 4,1800104 434
16/06/2023 4,1000 4,0400 4,0600 4,10002.208 8.998
14/06/2023 4,1400 4,0400 4,1000 4,10002.764 11.278
12/06/2023 4,1000 4,0200 4,1000 4,1000380 1.538
09/06/2023 4,0800 4,0000 4,0200 4,04001.573 6.342
08/06/2023 4,1000 4,0000 4,0400 4,02006.273 25.236
31/05/2023 3,7200 3,6200 3,6200 3,72001.388 5.116
26/05/2023 3,6200 3,5600 3,5600 3,58001.603 5.737
24/05/2023 3,4600 3,3200 3,4600 3,40001.863 6.221
22/05/2023 3,4600 3,4400 3,4400 3,44002.639 9.090
17/05/2023 3,4000 3,3200 3,3800 3,34001.027 3.424
16/05/2023 3,4600 3,3000 3,4600 3,44002.235 7.438
15/05/2023 3,4400 3,4400 3,4400 3,4400600 2.064
12/05/2023 3,4400 3,3400 3,4400 3,4400892 3.015
10/05/2023 3,4400 3,3400 3,4000 3,42001.561 5.309
08/05/2023 3,5000 3,3800 3,3800 3,44001.506 5.167
05/05/2023 3,3800 3,2800 3,3600 3,36002.828 9.358
04/05/2023 3,4600 3,4000 3,4000 3,46001.240 4.246
02/05/2023 3,3000 3,2600 3,3000 3,3000615 2.011
28/04/2023 3,3800 3,2400 3,2400 3,36003.792 12.399
26/04/2023 3,1800 3,0800 3,1000 3,18002.364 7.390
25/04/2023 3,2000 3,1400 3,1600 3,2000315 992
24/04/2023 3,2400 3,1400 3,1400 3,2400251 788
21/04/2023 3,2400 3,0800 3,0800 3,240066 206
19/04/2023 3,2600 3,1000 3,1000 3,2200290 910
18/04/2023 3,2400 3,1600 3,2200 3,20003.192 10.214
13/04/2023 3,2200 3,1200 3,1800 3,22002.562 8.207
12/04/2023 3,2000 3,1200 3,2000 3,18002.090 6.588
04/04/2023 3,1600 3,0800 3,1000 3,10003.524 10.916
03/04/2023 3,1400 3,0800 3,1200 3,14001.194 3.699
31/03/2023 0,0000 0,0000 0,0000 3,14000 0
30/03/2023 3,1400 3,0200 3,0800 3,1400857 2.633
29/03/2023 3,1000 3,0000 3,1000 3,08002.720 8.315
28/03/2023 3,1000 3,0800 3,1000 3,1000256 789
27/03/2023 3,1400 3,1000 3,1200 3,1000185 575
24/03/2023 3,1200 3,0000 3,1200 3,06001.277 3.895
23/03/2023 3,1400 3,1200 3,1200 3,1200450 1.405
22/03/2023 3,1800 2,9800 2,9800 3,12002.799 8.514
21/03/2023 3,1600 3,0200 3,1200 3,120013.159 40.932
20/03/2023 3,0400 3,0400 3,0400 3,040017 51
17/03/2023 3,0000 2,9400 3,0000 3,00001.728 5.142
16/03/2023 2,9800 2,8600 2,8600 2,98002.532 7.375
15/03/2023 2,9800 2,9200 2,9800 2,98001.484 4.409
14/03/2023 3,0400 2,9400 3,0000 3,0400674 2.003
13/03/2023 3,0200 2,9000 2,9600 2,94004.280 12.575
10/03/2023 3,0400 3,0000 3,0200 3,04001.781 5.370
09/03/2023 3,1600 3,0000 3,1600 3,08001.030 3.093
08/03/2023 3,1000 2,9600 3,1000 3,0800107 330
07/03/2023 3,0000 3,0000 3,0000 3,0000450 1.350
06/03/2023 3,1000 2,9800 3,0000 3,00001.775 5.312
03/03/2023 3,1000 3,0000 3,0000 3,10001.436 4.327
02/03/2023 3,0800 2,9800 3,0200 3,08002.860 8.590
01/03/2023 3,1600 3,0200 3,1600 3,04003.544 10.811
28/02/2023 3,1800 3,0800 3,1800 3,0800936 2.892
24/02/2023 3,1600 3,0600 3,0800 3,16001.075 3.297
23/02/2023 3,2000 3,2000 3,2000 3,20006 19
22/02/2023 3,1600 3,0400 3,0600 3,16001.695 5.235
21/02/2023 3,1600 3,1600 3,1600 3,1600571 1.804
20/02/2023 3,2000 3,0400 3,2000 3,16003.074 9.431
17/02/2023 3,2200 3,1200 3,1800 3,18002.619 8.310
16/02/2023 3,1800 3,0600 3,1000 3,16004.942 15.453
15/02/2023 3,1800 3,0000 3,0000 3,060016.250 50.622
14/02/2023 3,0000 2,6800 2,6800 3,00005.298 15.518
13/02/2023 2,8000 2,7000 2,7400 2,80004.125 11.447
10/02/2023 2,7400 2,7000 2,7000 2,74005.027 13.581
09/02/2023 2,7800 2,6600 2,6600 2,78001.178 3.206
08/02/2023 2,7400 2,6400 2,7000 2,74005.267 14.131
07/02/2023 2,6600 2,6400 2,6600 2,6400183 484
06/02/2023 0,0000 0,0000 0,0000 2,72000 0
03/02/2023 2,7400 2,6400 2,6600 2,72005.579 14.892
02/02/2023 0,0000 0,0000 0,0000 2,74000 0
01/02/2023 2,7400 2,7400 2,7400 2,740010 27
31/01/2023 2,7000 2,6600 2,6600 2,66002.697 7.230
30/01/2023 2,7400 2,6600 2,6800 2,66001.303 3.507
27/01/2023 2,7400 2,7000 2,7000 2,7400681 1.850
26/01/2023 2,8000 2,7000 2,8000 2,7400420 1.147
25/01/2023 2,8000 2,6600 2,7800 2,66002.548 6.841
24/01/2023 2,8000 2,6800 2,8000 2,74004.065 11.029
23/01/2023 2,8200 2,6800 2,7000 2,740015.473 42.306
20/01/2023 2,7200 2,6400 2,6400 2,64006.755 17.972
19/01/2023 2,7200 2,6000 2,7200 2,640012.411 33.179
18/01/2023 2,6800 2,5200 2,5800 2,680011.900 31.084
17/01/2023 2,5800 2,5200 2,5200 2,58001.469 3.726
16/01/2023 2,6000 2,5400 2,6000 2,56001.400 3.559
13/01/2023 2,5800 2,5200 2,5200 2,58005.002 12.661
12/01/2023 2,6000 2,5200 2,5800 2,56002.579 6.617
11/01/2023 2,6000 2,5600 2,6000 2,60002.044 5.266
10/01/2023 2,6400 2,5800 2,6400 2,58001.245 3.238
09/01/2023 2,6400 2,6200 2,6200 2,6200100 262
05/01/2023 2,6400 2,6000 2,6000 2,60001.387 3.649
04/01/2023 2,6200 2,5600 2,6200 2,6000616 1.586
03/01/2023 2,6200 2,5600 2,5600 2,60002.175 5.641
02/01/2023 2,6400 2,5800 2,6400 2,60001.957 5.073
30/12/2022 2,6400 2,5600 2,5800 2,6200397 1.028
29/12/2022 2,6000 2,6000 2,6000 2,60001 2
28/12/2022 2,6000 2,5800 2,6000 2,60001.240 3.204
27/12/2022 2,6400 2,6000 2,6000 2,6400185 485
23/12/2022 2,6400 2,6200 2,6200 2,64001.990 5.228
22/12/2022 2,6400 2,5600 2,6000 2,56003.254 8.394
21/12/2022 2,6200 2,5600 2,6200 2,5800580 1.488
20/12/2022 2,6200 2,6000 2,6200 2,6200505 1.322
19/12/2022 2,6400 2,5600 2,5600 2,60002.084 5.458
16/12/2022 2,6400 2,5200 2,6400 2,62001.701 4.375
15/12/2022 2,6000 2,5200 2,5400 2,58002.185 5.558
14/12/2022 2,6400 2,6200 2,6200 2,6200125 327
13/12/2022 2,6200 2,6200 2,6200 2,580019 49
12/12/2022 2,6000 2,5800 2,5800 2,5800226 583
09/12/2022 2,6000 2,5400 2,5400 2,5800502 1.279
08/12/2022 0,0000 0,0000 0,0000 2,60000 0
07/12/2022 2,6200 2,5400 2,5400 2,60002.505 6.483
06/12/2022 0,0000 0,0000 0,0000 2,58000 0
05/12/2022 2,6000 2,5000 2,5200 2,58001.504 3.817
02/12/2022 2,6200 2,5200 2,5600 2,52008.751 22.402
01/12/2022 2,6000 2,5200 2,5200 2,52007.102 17.947
30/11/2022 2,5600 2,5200 2,5600 2,54002.442 6.200
29/11/2022 2,6000 2,5200 2,5600 2,60002.111 5.364
28/11/2022 2,6200 2,5600 2,6200 2,62001.520 3.947
25/11/2022 2,6800 2,6600 2,6600 2,6600202 537
24/11/2022 2,6800 2,5800 2,5800 2,68001.815 4.750
23/11/2022 2,6400 2,6400 2,6400 2,580020 52
22/11/2022 2,6000 2,5200 2,5200 2,58001.440 3.665
21/11/2022 2,6200 2,4800 2,5000 2,6000377 963
18/11/2022 2,6200 2,5200 2,5200 2,62003.757 9.673
17/11/2022 2,5600 2,4800 2,4800 2,50005.407 13.512
16/11/2022 2,5600 2,5000 2,5200 2,54008.395 21.207
15/11/2022 2,6000 2,5200 2,5800 2,5400651 1.662
14/11/2022 0,0000 0,0000 0,0000 2,60000 0
11/11/2022 2,6000 2,5600 2,5600 2,6000407 1.050
10/11/2022 2,6000 2,6000 2,6000 2,6000100 260
09/11/2022 2,6000 2,5400 2,5600 2,6000507 1.305
08/11/2022 2,5600 2,5400 2,5400 2,56001.700 4.327
07/11/2022 2,6400 2,5600 2,6200 2,58001.400 3.628
04/11/2022 2,6400 2,5800 2,5800 2,60001.678 4.352
03/11/2022 2,6600 2,5800 2,6600 2,6000866 2.254
02/11/2022 2,7400 2,5800 2,6000 2,600012.084 31.815
01/11/2022 2,7600 2,6400 2,7600 2,6400601 1.605
31/10/2022 2,7000 2,6200 2,6800 2,68001.229 3.282
27/10/2022 2,7400 2,6400 2,6400 2,68001.657 4.452
26/10/2022 2,7200 2,6400 2,7200 2,7200863 2.299
25/10/2022 2,7600 2,6400 2,7400 2,66004.642 12.415
24/10/2022 2,8600 2,7000 2,8000 2,740014.140 39.130
21/10/2022 2,6800 2,4600 2,4600 2,680011.410 29.704
20/10/2022 2,5400 2,4400 2,5200 2,44003.200 7.990
19/10/2022 2,5600 2,4000 2,4000 2,500010.350 25.712
18/10/2022 2,4000 2,3800 2,3800 2,4000966 2.314
17/10/2022 2,3400 2,2200 2,2200 2,34001.221 2.773
14/10/2022 2,3000 2,2200 2,2200 2,28003.355 7.572
13/10/2022 2,2400 2,1600 2,2400 2,16001.604 3.540
12/10/2022 2,2000 2,2000 2,2000 2,2000200 440
11/10/2022 2,2400 2,1400 2,2400 2,1600120 258
10/10/2022 2,2200 2,1200 2,1200 2,18004.561 9.938
07/10/2022 2,1400 2,0800 2,1200 2,1000696 1.464
06/10/2022 2,1400 2,1000 2,1200 2,12001.088 2.297
05/10/2022 2,1200 2,0600 2,0800 2,10001.581 3.302
04/10/2022 2,1800 2,1200 2,1600 2,1200590 1.264
03/10/2022 2,2200 2,1200 2,1800 2,12001.726 3.674
30/09/2022 2,3600 2,2000 2,3400 2,22001.450 3.256
29/09/2022 2,3000 2,1800 2,1800 2,24002.028 4.518
28/09/2022 2,1600 2,0800 2,1200 2,10001.101 2.322
27/09/2022 2,1600 2,1000 2,1200 2,1000559 1.193
26/09/2022 2,1000 1,9900 1,9900 2,08001.943 3.961
23/09/2022 2,1000 2,0200 2,0800 2,10001.142 2.343
22/09/2022 2,1400 2,1000 2,1000 2,10001.150 2.415
21/09/2022 2,1400 2,1000 2,1000 2,14001.251 2.643
20/09/2022 2,1600 2,1200 2,1600 2,14002.415 5.165
19/09/2022 2,1200 2,0800 2,0800 2,12001.088 2.274
16/09/2022 2,2200 2,0600 2,0600 2,10004.226 8.870
15/09/2022 2,1000 2,1000 2,1000 2,1000500 1.050
14/09/2022 0,0000 0,0000 0,0000 2,10000 0
13/09/2022 2,2000 2,2000 2,2000 2,100050 110
12/09/2022 0,0000 0,0000 0,0000 2,10000 0
09/09/2022 2,2400 2,1400 2,2400 2,100076 168
08/09/2022 2,2000 2,2000 2,2000 2,10001 2
07/09/2022 2,1200 2,1000 2,1200 2,10001.500 3.160
06/09/2022 2,0600 2,0200 2,0200 2,0600547 1.124
05/09/2022 2,1000 2,0600 2,0800 2,06001.785 3.698
02/09/2022 2,2000 2,1000 2,1800 2,10001.902 4.042
01/09/2022 2,2400 2,1800 2,1800 2,1800101 220
31/08/2022 0,0000 0,0000 0,0000 2,28000 0
30/08/2022 2,2800 2,2000 2,2000 2,2800350 782
29/08/2022 2,2400 2,1800 2,2400 2,1800822 1.804
26/08/2022 2,3600 2,3600 2,3600 2,26001 2
25/08/2022 0,0000 0,0000 0,0000 2,26000 0
24/08/2022 2,3600 2,2400 2,2400 2,2600166 376
23/08/2022 0,0000 0,0000 0,0000 2,40000 0
22/08/2022 2,4000 2,2200 2,2200 2,4000610 1.382
19/08/2022 0,0000 0,0000 0,0000 2,38000 0
18/08/2022 2,4200 2,4200 2,4200 2,38002 4
17/08/2022 2,4400 2,3400 2,3600 2,38002.908 6.906
16/08/2022 2,4200 2,3600 2,3600 2,38001.023 2.431
12/08/2022 2,5400 2,5400 2,5400 2,500010 25
11/08/2022 2,5400 2,4200 2,5400 2,500042 101
10/08/2022 2,5400 2,5000 2,5400 2,5000101 252
09/08/2022 2,5400 2,5400 2,5400 2,48001 2
08/08/2022 2,4800 2,3600 2,4800 2,48001.620 3.992
05/08/2022 2,4600 2,3200 2,3600 2,3400763 1.781
04/08/2022 2,4400 2,4400 2,4400 2,42001 2
03/08/2022 2,4600 2,4000 2,4200 2,4200151 364
02/08/2022 2,5000 2,4600 2,4600 2,4600126 310
01/08/2022 0,0000 0,0000 0,0000 2,46000 0
29/07/2022 0,0000 0,0000 0,0000 2,46000 0
28/07/2022 0,0000 0,0000 0,0000 2,46000 0
27/07/2022 2,4600 2,4600 2,4600 2,4600125 307
26/07/2022 2,3800 2,3800 2,3800 2,3800100 238
25/07/2022 2,4000 2,3800 2,4000 2,3800501 1.192
22/07/2022 2,5400 2,3800 2,3800 2,360063 153
21/07/2022 2,5200 2,5200 2,5200 2,360040 103
20/07/2022 2,4575 2,3600 2,3795 2,3600290 703
19/07/2022 0,0000 0,0000 0,0000 2,41850 0
18/07/2022 0,0000 0,0000 0,0000 2,41850 0
15/07/2022 2,5550 2,4185 2,5550 2,4185812 2.034
14/07/2022 2,4380 2,4185 2,4380 2,4185270 671
13/07/2022 2,5745 2,4965 2,5745 2,4965781 2.028
12/07/2022 2,5160 2,5160 2,5160 2,5160200 516
11/07/2022 0,0000 0,0000 0,0000 2,51600 0
08/07/2022 2,5550 2,5160 2,5550 2,5160260 671
07/07/2022 2,5355 2,4965 2,5355 2,516070 181
06/07/2022 2,5550 2,5550 2,5550 2,555045 117
05/07/2022 2,5550 2,5160 2,5160 2,5550155 400
04/07/2022 2,6331 2,4965 2,5745 2,59401.825 4.792
01/07/2022 2,5550 2,4380 2,5550 2,4770640 1.615
30/06/2022 2,6331 2,4185 2,4185 2,49653.474 8.912
29/06/2022 0,0000 0,0000 0,0000 2,41850 0
28/06/2022 2,4575 2,3405 2,3990 2,41852.589 6.249
27/06/2022 2,4770 2,3795 2,4770 2,3795155 384
24/06/2022 2,5355 2,3795 2,3795 2,47701.021 2.584
23/06/2022 0,0000 0,0000 0,0000 2,37950 0
22/06/2022 2,3795 2,3795 2,3795 2,3795204 497
21/06/2022 2,3795 2,3795 2,3795 2,379550 122
20/06/2022 0,0000 0,0000 0,0000 2,30150 0
17/06/2022 2,3015 2,3015 2,3015 2,3015150 354
16/06/2022 2,2430 2,1455 2,2430 2,14551.400 3.093
15/06/2022 2,3795 2,1650 2,1650 2,20401.961 4.433
14/06/2022 0,0000 0,0000 0,0000 2,39900 0
10/06/2022 2,3990 2,3990 2,3990 2,39901 2
09/06/2022 2,3405 2,3210 2,3210 2,32102.100 4.999
08/06/2022 0,0000 0,0000 0,0000 2,30150 0
07/06/2022 2,3015 2,3015 2,3015 2,3015100 236
06/06/2022 2,3210 2,2820 2,2820 2,30151.300 3.070
03/06/2022 2,3015 2,2820 2,2820 2,301510 23
02/06/2022 0,0000 0,0000 0,0000 2,24300 0
01/06/2022 2,3210 2,2430 2,3210 2,2430943 2.179
31/05/2022 0,0000 0,0000 0,0000 2,32100 0
30/05/2022 2,3405 2,2430 2,2430 2,32102.330 5.549
27/05/2022 0,0000 0,0000 0,0000 2,24300 0
26/05/2022 2,2430 1,9894 2,0869 2,24302.815 6.150
25/05/2022 2,0869 2,0284 2,0284 2,0284201 418
24/05/2022 2,0674 2,0089 2,0479 2,02842.796 5.793
23/05/2022 2,1064 2,0479 2,0479 2,0479801 1.682
20/05/2022 2,1260 2,1260 2,1260 2,12601 2
19/05/2022 2,0479 2,0479 2,0479 2,04791.258 2.641
18/05/2022 2,1260 2,0869 2,0869 2,1064208 450
17/05/2022 2,0869 2,0089 2,0869 2,06741.406 2.905
16/05/2022 2,1260 1,9894 2,0479 2,0284151 313
13/05/2022 2,1455 2,1260 2,1260 2,1455469 1.022
12/05/2022 0,0000 0,0000 0,0000 2,16500 0
11/05/2022 0,0000 0,0000 0,0000 2,16500 0
10/05/2022 0,0000 0,0000 0,0000 2,16500 0
09/05/2022 2,1650 2,1650 2,1650 2,16501 2
06/05/2022 2,1260 2,1260 2,1260 2,12609 19
05/05/2022 2,1455 2,0674 2,1455 2,12603.621 7.843
04/05/2022 2,2430 2,0869 2,2430 2,14551.596 3.443
03/05/2022 0,0000 0,0000 0,0000 2,28200 0
29/12/2017 0,9655 0,9557 0,9557 0,9557300 294
28/12/2017 0,9264 0,9167 0,9264 0,9264140 132
27/12/2017 0,0000 0,0000 0,0000 0,92640 0
22/12/2017 0,0000 0,0000 0,0000 0,92640 0
21/12/2017 0,0000 0,0000 0,0000 0,92640 0
20/12/2017 0,0000 0,0000 0,0000 0,92640 0
19/12/2017 0,9655 0,9264 0,9655 0,9264870 827
18/12/2017 0,9557 0,9557 0,9557 0,95571.010 989
15/12/2017 0,9264 0,9264 0,9264 0,9264450 427
14/12/2017 0,9264 0,9069 0,9264 0,91671.800 1.697
13/12/2017 0,9703 0,9264 0,9703 0,92641.030 979
12/12/2017 0,9264 0,9167 0,9264 0,91671.346 1.275
11/12/2017 0,8631 0,8631 0,8631 0,916760 53
08/12/2017 0,0000 0,0000 0,0000 0,91670 0
07/12/2017 0,0000 0,0000 0,0000 0,91670 0
06/12/2017 0,0000 0,0000 0,0000 0,91670 0
05/12/2017 0,9167 0,9167 0,9167 0,9167920 864
04/12/2017 0,9167 0,9167 0,9167 0,9167500 470
01/12/2017 0,9186 0,9186 0,9186 0,9186200 188
30/11/2017 0,0000 0,0000 0,0000 0,88840 0
29/11/2017 0,8894 0,8874 0,8894 0,88842.325 2.118
28/11/2017 0,8884 0,8835 0,8835 0,88741.700 1.544
27/11/2017 0,0000 0,0000 0,0000 0,90690 0
24/11/2017 0,0000 0,0000 0,0000 0,90690 0
23/11/2017 0,9352 0,9352 0,9352 0,9069144 138
22/11/2017 0,0000 0,0000 0,0000 0,90690 0
21/11/2017 0,9069 0,9069 0,9069 0,9069850 790
20/11/2017 0,9069 0,9069 0,9069 0,90691.000 930
17/11/2017 0,9069 0,9069 0,9069 0,9069655 609
16/11/2017 0,9069 0,9069 0,9069 0,90691.035 962
15/11/2017 0,9069 0,9069 0,9069 0,90691.000 930
14/11/2017 0,9069 0,9069 0,9069 0,9069500 465
13/11/2017 0,9069 0,9069 0,9069 0,9069700 651
10/11/2017 0,0000 0,0000 0,0000 0,90690 0
09/11/2017 0,9069 0,9069 0,9069 0,9069800 744
08/11/2017 0,0000 0,0000 0,0000 0,91670 0
07/11/2017 0,9167 0,9069 0,9069 0,91671.224 1.143
06/11/2017 0,9167 0,9069 0,9167 0,9069320 297
03/11/2017 0,9089 0,9089 0,9089 0,9089880 820
02/11/2017 0,9518 0,9069 0,9069 0,9069863 802
01/11/2017 0,9167 0,9069 0,9167 0,90691.960 1.833
31/10/2017 0,9742 0,9167 0,9167 0,91861.042 981
30/10/2017 0,9167 0,9167 0,9167 0,9167840 789
27/10/2017 0,9069 0,8777 0,8777 0,90692.090 1.911
26/10/2017 0,0000 0,0000 0,0000 0,93620 0
25/10/2017 0,0000 0,0000 0,0000 0,93620 0
24/10/2017 0,9362 0,9362 0,9362 0,9362800 768
23/10/2017 1,0142 0,9460 1,0142 0,9460763 741
20/10/2017 0,0000 0,0000 0,0000 0,97520 0
19/10/2017 0,0000 0,0000 0,0000 0,97520 0
18/10/2017 0,9752 0,9703 0,9703 0,97522.116 2.113
17/10/2017 0,0000 0,0000 0,0000 0,93130 0
16/10/2017 0,9323 0,9313 0,9323 0,9313700 668
13/10/2017 0,9733 0,9733 0,9733 0,9733300 299
12/10/2017 0,9742 0,9645 0,9645 0,97422.429 2.418
11/10/2017 0,9752 0,9342 0,9342 0,97034.375 4.311
10/10/2017 0,0000 0,0000 0,0000 0,92640 0
09/10/2017 0,9264 0,9245 0,9245 0,92643.401 3.229
06/10/2017 0,9196 0,8874 0,8874 0,88744.550 4.142
05/10/2017 0,9069 0,8777 0,9069 0,881610.800 9.919
04/10/2017 0,9264 0,8884 0,9079 0,92643.380 3.147
03/10/2017 0,9460 0,9264 0,9450 0,92646.000 5.759
02/10/2017 0,9752 0,8787 0,9752 0,939122.304 21.624
29/09/2017 0,9557 0,9557 0,9557 0,9557900 882
28/09/2017 1,0727 0,9460 0,9752 0,94602.150 2.170
27/09/2017 1,0727 1,0727 1,0727 0,975250 55
26/09/2017 0,9752 0,9752 0,9752 0,9752500 500
25/09/2017 0,9655 0,9655 0,9655 0,9655500 495
22/09/2017 0,0000 0,0000 0,0000 1,00450 0
21/09/2017 0,0000 0,0000 0,0000 1,00450 0
20/09/2017 1,0045 1,0045 1,0045 1,0045486 500
19/09/2017 0,0000 0,0000 0,0000 1,03370 0
18/09/2017 0,0000 0,0000 0,0000 1,03370 0
15/09/2017 0,0000 0,0000 0,0000 1,03370 0
14/09/2017 0,0000 0,0000 0,0000 1,03370 0
13/09/2017 0,0000 0,0000 0,0000 1,03370 0
12/09/2017 0,0000 0,0000 0,0000 1,03370 0
11/09/2017 1,0532 0,9947 0,9947 1,0337800 830
08/09/2017 0,0000 0,0000 0,0000 1,10200 0
07/09/2017 0,0000 0,0000 0,0000 1,10200 0
06/09/2017 1,1020 1,1020 1,1020 1,1020150 169
05/09/2017 1,1020 1,0727 1,0727 1,1020108 121
04/09/2017 1,1215 1,1215 1,1215 1,12151.000 1.150
01/09/2017 1,1702 1,1702 1,1702 1,17021.000 1.200
31/08/2017 1,1702 1,0825 1,0825 1,17021.620 1.929
30/08/2017 1,1605 1,1507 1,1507 1,1507470 555
29/08/2017 1,1507 1,1507 1,1507 1,150710 11
28/08/2017 1,1507 1,1507 1,1507 1,1507200 236
25/08/2017 0,0000 0,0000 0,0000 1,07270 0
24/08/2017 0,0000 0,0000 0,0000 1,07270 0
23/08/2017 0,0000 0,0000 0,0000 1,07270 0
22/08/2017 0,0000 0,0000 0,0000 1,07270 0
21/08/2017 0,0000 0,0000 0,0000 1,07270 0
18/08/2017 0,0000 0,0000 0,0000 1,07270 0
17/08/2017 0,0000 0,0000 0,0000 1,07270 0
16/08/2017 1,0142 1,0142 1,0142 1,072715 15
14/08/2017 0,0000 0,0000 0,0000 1,07270 0
11/08/2017 1,0727 1,0142 1,0727 1,07271.310 1.440
10/08/2017 0,0000 0,0000 0,0000 1,08250 0
09/08/2017 0,0000 0,0000 0,0000 1,08250 0
08/08/2017 1,0825 1,0630 1,0630 1,0825500 549
07/08/2017 0,0000 0,0000 0,0000 1,05320 0
04/08/2017 0,9567 0,9567 0,9567 1,053260 58
03/08/2017 0,0000 0,0000 0,0000 1,05320 0
02/08/2017 1,0532 1,0532 1,0532 1,0532200 216
01/08/2017 0,0000 0,0000 0,0000 1,05320 0
31/07/2017 1,0532 1,0532 1,0532 1,0532200 216
28/07/2017 0,0000 0,0000 0,0000 1,17020 0
27/07/2017 1,1800 1,1702 1,1702 1,17021.000 1.204
26/07/2017 0,0000 0,0000 0,0000 1,15070 0
25/07/2017 0,0000 0,0000 0,0000 1,15070 0
24/07/2017 1,1215 1,1215 1,1215 1,150713 14
21/07/2017 1,2580 1,1410 1,1410 1,1507410 484
20/07/2017 1,1605 1,1605 1,1605 1,1605300 357
19/07/2017 1,2580 1,1898 1,1995 1,19951.130 1.395
18/07/2017 1,1702 1,1702 1,1702 1,17021.000 1.200
17/07/2017 1,2190 1,2190 1,2190 1,21901.100 1.375
14/07/2017 0,0000 0,0000 0,0000 1,27750 0
13/07/2017 1,2775 1,2678 1,2678 1,27751.047 1.371
12/07/2017 1,2580 1,2483 1,2483 1,2580566 729
11/07/2017 0,0000 0,0000 0,0000 1,18980 0
10/07/2017 0,0000 0,0000 0,0000 1,18980 0
07/07/2017 1,2093 1,1702 1,1702 1,18981.160 1.413
06/07/2017 1,1702 1,1702 1,1702 1,1702200 240
05/07/2017 1,1020 1,0435 1,0435 1,1020390 428
04/07/2017 1,0532 1,0045 1,0435 1,00451.299 1.374
03/07/2017 1,0240 1,0240 1,0240 0,985026 27
30/06/2017 0,0000 0,0000 0,0000 0,98500 0
29/06/2017 1,0337 0,9850 1,0337 0,9850608 653
28/06/2017 0,0000 0,0000 0,0000 1,05320 0
27/06/2017 0,0000 0,0000 0,0000 1,05320 0
26/06/2017 1,0532 1,0532 1,0532 1,0532200 216
23/06/2017 0,0000 0,0000 0,0000 1,04350 0
22/06/2017 1,0435 1,0435 1,0435 1,0435750 802
21/06/2017 0,0000 0,0000 0,0000 1,01420 0
20/06/2017 1,0240 1,0240 1,0240 1,014226 27
19/06/2017 0,0000 0,0000 0,0000 1,01420 0
16/06/2017 0,0000 0,0000 0,0000 1,01420 0
15/06/2017 1,0142 1,0142 1,0142 1,0142300 312
14/06/2017 0,9850 0,9420 0,9420 0,9850226 227
13/06/2017 0,0000 0,0000 0,0000 0,97520 0
12/06/2017 0,9850 0,9606 0,9850 0,97521.200 1.195
09/06/2017 0,0000 0,0000 0,0000 0,95670 0
08/06/2017 0,0000 0,0000 0,0000 0,95670 0
07/06/2017 1,0727 0,9567 0,9752 0,95674.502 4.416
06/06/2017 0,0000 0,0000 0,0000 1,06300 0
02/06/2017 0,0000 0,0000 0,0000 1,06300 0
01/06/2017 0,0000 0,0000 0,0000 1,06300 0
31/05/2017 0,9567 0,9567 0,9567 1,063026 25
30/05/2017 0,0000 0,0000 0,0000 1,06300 0
29/05/2017 1,0630 1,0630 1,0630 1,0630450 490
26/05/2017 1,0630 1,0630 1,0630 1,063019 20
25/05/2017 0,9947 0,9947 0,9947 1,063030 30
24/05/2017 1,0630 1,0337 1,0337 1,0630945 1.009
23/05/2017 1,0630 1,0630 1,0630 1,033755 59
22/05/2017 0,0000 0,0000 0,0000 1,03370 0
19/05/2017 0,0000 0,0000 0,0000 1,03370 0
18/05/2017 0,0000 0,0000 0,0000 1,03370 0
17/05/2017 0,0000 0,0000 0,0000 1,03370 0
16/05/2017 1,0337 1,0337 1,0337 1,03374.250 4.505
15/05/2017 0,0000 0,0000 0,0000 1,09220 0
12/05/2017 1,0922 1,0922 1,0922 1,0922300 336
11/05/2017 1,1215 1,0727 1,0727 1,07271.010 1.111
10/05/2017 1,0337 1,0337 1,0337 1,0337300 318
09/05/2017 0,9752 0,9752 0,9752 0,9752275 275
08/05/2017 0,0000 0,0000 0,0000 1,02400 0
05/05/2017 1,0240 1,0240 1,0240 1,0240170 178
04/05/2017 1,0727 1,0727 1,0727 1,0337180 198
03/05/2017 1,0630 1,0337 1,0337 1,0337330 350
02/05/2017 1,0240 1,0240 1,0240 1,0240290 304
28/04/2017 0,0000 0,0000 0,0000 0,96550 0
27/04/2017 0,9947 0,9655 0,9947 0,96551.500 1.500
26/04/2017 1,0240 1,0240 1,0240 1,014210 10
25/04/2017 1,0142 0,9947 0,9947 1,0142900 935
24/04/2017 0,9655 0,9655 0,9655 0,9655600 594
21/04/2017 0,0000 0,0000 0,0000 1,07270 0
20/04/2017 0,0000 0,0000 0,0000 1,07270 0
19/04/2017 0,0000 0,0000 0,0000 1,07270 0
18/04/2017 0,0000 0,0000 0,0000 1,07270 0
13/04/2017 0,0000 0,0000 0,0000 1,07270 0
12/04/2017 0,0000 0,0000 0,0000 1,07270 0
11/04/2017 0,0000 0,0000 0,0000 1,07270 0
10/04/2017 1,0727 1,0727 1,0727 1,0727400 440
07/04/2017 0,0000 0,0000 0,0000 1,01420 0
06/04/2017 1,0142 1,0142 1,0142 1,01421.000 1.040
05/04/2017 1,0435 1,0435 1,0435 1,0435200 214
04/04/2017 1,0435 1,0435 1,0435 1,0435195 208
03/04/2017 1,0727 1,0630 1,0630 1,0727600 657
31/03/2017 1,0727 1,0727 1,0727 1,0727500 550
30/03/2017 1,0727 1,0727 1,0727 1,0727538 591
29/03/2017 0,0000 0,0000 0,0000 1,07270 0
28/03/2017 1,0727 1,0727 1,0727 1,072710 11
27/03/2017 0,0000 0,0000 0,0000 1,07270 0
24/03/2017 1,0727 0,9264 0,9264 1,0727620 637
23/03/2017 0,9752 0,9752 0,9752 0,9752750 750
22/03/2017 0,0000 0,0000 0,0000 0,95570 0
21/03/2017 0,0000 0,0000 0,0000 0,95570 0
20/03/2017 0,9557 0,9557 0,9557 0,95571.000 980
17/03/2017 0,0000 0,0000 0,0000 0,97520 0
16/03/2017 0,0000 0,0000 0,0000 0,97520 0
15/03/2017 0,9752 0,9752 0,9752 0,9752150 150
14/03/2017 0,0000 0,0000 0,0000 0,96640 0
13/03/2017 0,9557 0,9557 0,9557 0,966440 39
10/03/2017 0,0000 0,0000 0,0000 0,96640 0
09/03/2017 0,0000 0,0000 0,0000 0,96640 0
08/03/2017 0,0000 0,0000 0,0000 0,96640 0
07/03/2017 0,9850 0,9655 0,9655 0,96642.080 2.060
06/03/2017 0,9752 0,9264 0,9264 0,9752400 395
03/03/2017 0,0000 0,0000 0,0000 0,92640 0
02/03/2017 0,0000 0,0000 0,0000 0,92640 0
01/03/2017 0,9264 0,9264 0,9264 0,9264500 475
28/02/2017 0,0000 0,0000 0,0000 0,95280 0
24/02/2017 0,0000 0,0000 0,0000 0,95280 0
23/02/2017 0,0000 0,0000 0,0000 0,95280 0
22/02/2017 0,0000 0,0000 0,0000 0,95280 0
21/02/2017 0,9528 0,9528 0,9528 0,9528420 410
20/02/2017 0,0000 0,0000 0,0000 0,95570 0
17/02/2017 0,0000 0,0000 0,0000 0,95570 0
16/02/2017 0,0000 0,0000 0,0000 0,95570 0
15/02/2017 0,0000 0,0000 0,0000 0,95570 0
14/02/2017 0,9557 0,9557 0,9557 0,9557225 220
13/02/2017 0,0000 0,0000 0,0000 0,95570 0
10/02/2017 0,0000 0,0000 0,0000 0,95570 0
09/02/2017 0,0000 0,0000 0,0000 0,95570 0
08/02/2017 0,0000 0,0000 0,0000 0,95570 0
07/02/2017 0,9069 0,9069 0,9069 0,9557150 139
06/02/2017 0,9557 0,9557 0,9557 0,955745 44
03/02/2017 0,9557 0,9557 0,9557 0,9557235 230
02/02/2017 0,0000 0,0000 0,0000 0,96550 0
01/02/2017 0,0000 0,0000 0,0000 0,96550 0
31/01/2017 0,0000 0,0000 0,0000 0,96550 0
30/01/2017 0,9850 0,9850 0,9850 0,96553 3
27/01/2017 0,0000 0,0000 0,0000 0,96550 0
26/01/2017 0,0000 0,0000 0,0000 0,96550 0
25/01/2017 0,9655 0,9655 0,9655 0,9655600 594
24/01/2017 0,0000 0,0000 0,0000 0,95570 0
23/01/2017 0,0000 0,0000 0,0000 0,95570 0
20/01/2017 0,0000 0,0000 0,0000 0,95570 0
19/01/2017 0,0000 0,0000 0,0000 0,95570 0
18/01/2017 0,9557 0,9264 0,9264 0,9557337 329
17/01/2017 0,9372 0,9167 0,9167 0,9372540 508
16/01/2017 0,9362 0,9167 0,9352 0,91671.000 949
13/01/2017 0,9167 0,9167 0,9167 0,9167200 188
12/01/2017 0,0000 0,0000 0,0000 0,93620 0
11/01/2017 0,0000 0,0000 0,0000 0,93620 0
10/01/2017 0,9362 0,8972 0,8972 0,9362630 584
09/01/2017 0,8777 0,8777 0,8777 0,877740 36
05/01/2017 0,0000 0,0000 0,0000 0,87770 0
04/01/2017 0,0000 0,0000 0,0000 0,87770 0
03/01/2017 0,0000 0,0000 0,0000 0,87770 0
02/01/2017 0,0000 0,0000 0,0000 0,87770 0
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
16:53:39.794 424.547,00 3,80 1,00 3,763,80
15:18:54.900 330.788,00 3,84 1,00 3,763,84
14:58:40.072 308.690,00 3,76 68,00 3,803,84
14:58:40.071 308.689,00 3,78 59,00 3,803,84
14:58:40.071 308.688,00 3,78 18,00 3,803,84
14:58:40.070 308.687,00 3,80 55,00 3,803,84
14:58:32.660 308.572,00 3,82 55,00 3,823,80
12:21:32.588 172.738,00 3,92 1,00 3,923,92
11:46:07.577 133.986,00 3,70 26,00 3,703,96
10:30:26.802 15.155,00 3,96 1,00 3,683,96