Χρηματιστήριο \

ΝΑΚΑΣ ΜΟΥΣΙΚΗ
ΝΑΚΑΣ
3,0000
Τελ. Ενημ.:
16:01
0,14 4,00%
  • Συν.Όγκος 37
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 1
  • Τζίρος 99
  • Πράξεις 7
Αγορά
1 Εντολές 81 x 2,600
Πώληση
1 Εντολές 17 x 2,980
  • Saleside SIIISSS
  • Bid Ask Ratio 4.8:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
2,6000 3,0000
Άνοιγμα 3,00
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,00 2,90
  • Άνοιγμα τελευτ. δημοπρ. 3.0000
  • Όγκος ανοιγ. τελ. δημ. 5
Προηγ. Κλείσιμο
2.8600 0.0000 0.0000 %
  • Μέσος σταθμικό 2.6757
  • Εμπορευσιμότητα 0.0006
  • Κεφαλαιοποίηση € 19020000 εκ
  • Αρ. Μετοχών 6340000

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
0,00%
1 μηνός
5,93%
3 μηνών
2,88%
6 μηνών
19,17%
1 έτους
30,00%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
20/09/2023 2,6400 2,6400 2,6400 2,860020 52
19/09/2023 3,0200 2,5800 2,5800 2,860015 40
18/09/2023 3,0200 2,6600 2,6600 2,8600146 437
14/09/2023 2,8600 2,6000 2,6000 2,8600154 436
13/09/2023 2,7400 2,5800 2,5800 2,860052 138
12/09/2023 2,8400 2,6000 2,8000 2,8600110 308
11/09/2023 2,5800 2,5800 2,5800 2,860010 25
08/09/2023 2,8600 2,8600 2,8600 2,86008 22
07/09/2023 2,8400 2,8400 2,8400 2,860020 56
06/09/2023 0,0000 0,0000 0,0000 2,86000 0
05/09/2023 0,0000 0,0000 0,0000 2,86000 0
04/09/2023 0,0000 0,0000 0,0000 2,86000 0
31/08/2023 0,0000 0,0000 0,0000 2,70000 0
30/08/2023 0,0000 0,0000 0,0000 2,70000 0
29/08/2023 0,0000 0,0000 0,0000 2,70000 0
28/08/2023 2,6600 2,5200 2,5200 2,700030 77
25/08/2023 2,6000 2,6000 2,6000 2,700069 179
24/08/2023 2,8000 2,6200 2,6200 2,70001.100 2.980
22/08/2023 2,7200 2,4800 2,4800 2,7000172 462
21/08/2023 2,7000 2,4400 2,5000 2,7000165 414
18/08/2023 2,6200 2,4400 2,6200 2,700040 99
17/08/2023 2,7600 2,4600 2,4600 2,700016 41
16/08/2023 0,0000 0,0000 0,0000 2,70000 0
14/08/2023 0,0000 0,0000 0,0000 2,70000 0
11/08/2023 0,0000 0,0000 0,0000 2,70000 0
10/08/2023 2,7800 2,7800 2,7800 2,70001 2
09/08/2023 2,6600 2,5400 2,5400 2,7000135 354
07/08/2023 0,0000 0,0000 0,0000 2,70000 0
04/08/2023 0,0000 0,0000 0,0000 2,70000 0
03/08/2023 2,7000 2,5600 2,5600 2,700020 52
02/08/2023 2,7000 2,7000 2,7000 2,7000140 378
01/08/2023 2,6600 2,6600 2,6600 2,700010 26
28/07/2023 2,7000 2,7000 2,7000 2,7000121 326
27/07/2023 0,0000 0,0000 0,0000 2,70000 0
26/07/2023 2,8200 2,6600 2,8200 2,7000151 403
25/07/2023 2,8200 2,6200 2,8200 2,7000705 1.917
24/07/2023 2,7000 2,7000 2,7000 2,780030 81
20/07/2023 2,7000 2,6800 2,7000 2,680049 131
19/07/2023 2,6800 2,6600 2,6800 2,680020 53
18/07/2023 2,6800 2,6800 2,6800 2,6800120 321
17/07/2023 2,8600 2,6200 2,6200 2,6800116 329
14/07/2023 0,0000 0,0000 0,0000 2,68000 0
13/07/2023 2,8000 2,8000 2,8000 2,68002 5
12/07/2023 2,6800 2,6400 2,6400 2,6800121 323
11/07/2023 2,7600 2,5600 2,6000 2,680056 147
10/07/2023 2,8800 2,4600 2,4600 2,680036 98
06/07/2023 0,0000 0,0000 0,0000 2,72000 0
05/07/2023 2,7200 2,5000 2,5000 2,720043 111
04/07/2023 2,6800 2,6600 2,6600 2,660011 29
03/07/2023 2,9000 2,6800 2,6800 2,740047 131
29/06/2023 0,0000 0,0000 0,0000 2,90000 0
28/06/2023 2,9000 2,9000 2,9000 2,90001 2
27/06/2023 2,9800 2,6200 2,6200 2,700020 53
22/06/2023 2,7400 2,7200 2,7400 2,720055 149
21/06/2023 2,7400 2,7200 2,7200 2,740030 81
20/06/2023 2,9400 2,7200 2,7200 2,7800227 632
19/06/2023 2,8400 2,8000 2,8400 2,8200642 1.808
16/06/2023 2,8800 2,7000 2,7000 2,88003.160 9.017
14/06/2023 2,8200 2,6600 2,6600 2,760034 93
12/06/2023 2,8600 2,6000 2,6200 2,8600794 2.227
09/06/2023 2,7800 2,4200 2,7800 2,7200837 2.272
08/06/2023 0,0000 0,0000 0,0000 2,66000 0
31/05/2023 2,4400 2,3200 2,3200 2,4000757 1.801
26/05/2023 0,0000 0,0000 0,0000 2,44000 0
24/05/2023 0,0000 0,0000 0,0000 2,38000 0
22/05/2023 2,6000 2,4400 2,4400 2,5000565 1.411
17/05/2023 2,3400 2,2800 2,2800 2,340016 36
16/05/2023 2,3400 2,3400 2,3400 2,340012 28
15/05/2023 2,3200 2,2000 2,2400 2,320041 91
12/05/2023 0,0000 0,0000 0,0000 2,28000 0
10/05/2023 2,2600 2,2600 2,2600 2,260010 22
08/05/2023 2,3600 2,2400 2,2800 2,3200928 2.082
05/05/2023 2,3000 2,3000 2,3000 2,300010 23
04/05/2023 0,0000 0,0000 0,0000 2,30000 0
02/05/2023 2,3200 2,3000 2,3000 2,3000510 1.173
28/04/2023 0,0000 0,0000 0,0000 2,42000 0
26/04/2023 0,0000 0,0000 0,0000 2,42000 0
25/04/2023 0,0000 0,0000 0,0000 2,42000 0
24/04/2023 2,4200 2,3200 2,3200 2,420017 40
21/04/2023 2,3200 2,3200 2,3200 2,320020 46
19/04/2023 0,0000 0,0000 0,0000 2,32000 0
18/04/2023 2,4000 2,3000 2,3000 2,320022 51
13/04/2023 0,0000 0,0000 0,0000 2,38000 0
12/04/2023 2,3800 2,3800 2,3800 2,380030 71
04/04/2023 0,0000 0,0000 0,0000 2,46000 0
03/04/2023 2,4600 2,4600 2,4600 2,46001.905 4.686
31/03/2023 2,4000 2,2600 2,2600 2,4000185 442
30/03/2023 2,3400 2,2200 2,2400 2,2400825 1.840
29/03/2023 2,3800 2,3800 2,3800 2,38005 11
28/03/2023 2,3800 2,3800 2,3800 2,380010 23
27/03/2023 2,3800 2,3800 2,3800 2,380030 71
24/03/2023 2,4800 2,1600 2,4800 2,380023 53
23/03/2023 2,3800 2,3800 2,3800 2,380010 23
22/03/2023 2,4400 2,3400 2,4000 2,38001.029 2.480
21/03/2023 2,6000 2,4400 2,4400 2,400020 50
20/03/2023 2,4400 2,3800 2,3800 2,400010.019 24.045
17/03/2023 2,5600 2,3400 2,3400 2,5400186 467
16/03/2023 2,6000 2,3000 2,3000 2,540021 52
15/03/2023 2,5400 2,4200 2,4200 2,5400589 1.493
14/03/2023 0,0000 0,0000 0,0000 2,48000 0
13/03/2023 2,5600 2,2400 2,2400 2,480023 52
10/03/2023 2,4800 2,4600 2,4600 2,48001.180 2.922
09/03/2023 0,0000 0,0000 0,0000 2,48000 0
08/03/2023 2,5400 2,2200 2,5400 2,4800324 789
07/03/2023 2,3600 2,3600 2,3600 2,3600105 247
06/03/2023 2,4200 2,3400 2,3400 2,3400457 1.074
03/03/2023 0,0000 0,0000 0,0000 2,56000 0
02/03/2023 2,4600 2,4600 2,4600 2,560010 24
01/03/2023 2,4400 2,4400 2,4400 2,560034 82
28/02/2023 2,5000 2,3600 2,3600 2,560035 86
24/02/2023 2,5600 2,5600 2,5600 2,560040 102
23/02/2023 2,4600 2,4600 2,4600 2,560010 24
22/02/2023 2,5400 2,4400 2,4400 2,560062 153
21/02/2023 2,4800 2,4800 2,4800 2,560010 24
20/02/2023 2,5600 2,4400 2,4400 2,5600944 2.381
17/02/2023 2,5600 2,4600 2,4800 2,54003.703 9.286
16/02/2023 2,5000 2,4400 2,4400 2,480050 124
15/02/2023 2,6000 2,4800 2,6000 2,4800832 2.121
14/02/2023 2,7000 2,5200 2,5200 2,6400191 492
13/02/2023 2,4800 2,4800 2,4800 2,600020 49
10/02/2023 2,6600 2,4800 2,5600 2,60003.403 8.752
09/02/2023 2,5200 2,3800 2,3800 2,4800255 628
08/02/2023 2,5800 2,4200 2,4200 2,5000468 1.174
07/02/2023 2,5800 2,4400 2,4800 2,54003.206 8.132
06/02/2023 2,5800 2,3400 2,5200 2,3800655 1.673
03/02/2023 0,0000 0,0000 0,0000 2,36000 0
02/02/2023 2,3800 2,2000 2,2000 2,3600800 1.815
01/02/2023 2,2400 2,1800 2,2000 2,2000130 286
31/01/2023 2,3400 2,3400 2,3400 2,30002 4
30/01/2023 0,0000 0,0000 0,0000 2,30000 0
27/01/2023 2,3000 2,3000 2,3000 2,30001.000 2.300
26/01/2023 2,4000 2,2600 2,2600 2,30001.810 4.179
25/01/2023 2,3800 2,3600 2,3600 2,3600316 746
24/01/2023 2,3800 2,2200 2,3000 2,34002.524 5.761
23/01/2023 2,4200 2,1600 2,1600 2,34001.593 3.731
20/01/2023 2,4600 2,2000 2,2000 2,28002.674 6.333
19/01/2023 2,3000 2,2400 2,2400 2,24001.999 4.491
18/01/2023 2,2400 2,2200 2,2200 2,2400475 1.056
17/01/2023 2,4000 2,3400 2,3400 2,220024 56
16/01/2023 2,4400 2,2000 2,4400 2,220069 159
13/01/2023 2,5200 2,1800 2,5200 2,2200920 2.075
12/01/2023 2,3200 2,2800 2,2800 2,3200112 257
11/01/2023 2,3200 2,2000 2,3200 2,220024 57
10/01/2023 0,0000 0,0000 0,0000 2,30000 0
09/01/2023 2,1600 2,1600 2,1600 2,300020 43
05/01/2023 2,2586 2,2586 2,2586 2,22004 9
04/01/2023 0,0000 0,0000 0,0000 2,30000 0
03/01/2023 0,0000 0,0000 0,0000 2,30000 0
02/01/2023 2,3000 2,3000 2,3000 2,30001.259 2.895
30/12/2022 2,3000 2,2800 2,2800 2,3000100 229
29/12/2022 2,3800 2,1400 2,3800 2,260021 46
28/12/2022 2,3000 2,1200 2,1200 2,26001.315 2.976
27/12/2022 2,1200 2,1200 2,1200 2,120010 21
23/12/2022 2,1600 2,1200 2,1600 2,1200400 851
22/12/2022 2,3000 2,3000 2,3000 2,300044 101
21/12/2022 2,1600 2,1600 2,1600 2,300010 21
20/12/2022 2,2000 2,2000 2,2000 2,300020 44
19/12/2022 0,0000 0,0000 0,0000 2,30000 0
16/12/2022 2,3000 2,2400 2,2400 2,3000907 2.080
15/12/2022 2,2600 2,1200 2,1200 2,260091 196
14/12/2022 2,2800 2,1600 2,2800 2,260073 162
13/12/2022 2,1400 2,1400 2,1400 2,22004 8
12/12/2022 2,2400 2,1400 2,2000 2,22001.489 3.281
09/12/2022 0,0000 0,0000 0,0000 2,20000 0
08/12/2022 2,2200 2,1400 2,2200 2,200036 79
07/12/2022 2,2000 2,2000 2,2000 2,2000555 1.221
06/12/2022 2,2000 2,1400 2,1400 2,2000618 1.339
05/12/2022 2,2200 2,1800 2,2200 2,1800650 1.428
02/12/2022 2,2800 2,1800 2,1800 2,2000850 1.889
01/12/2022 0,0000 0,0000 0,0000 2,26000 0
30/11/2022 2,2800 2,2800 2,2800 2,26005 11
29/11/2022 2,2600 2,2600 2,2600 2,26002.000 4.520
28/11/2022 2,2600 2,1400 2,1400 2,26001.500 3.382
25/11/2022 2,2800 2,2400 2,2400 2,28001.950 4.392
24/11/2022 2,2800 2,2200 2,2200 2,26001.120 2.532
23/11/2022 2,3000 2,2800 2,2800 2,3000621 1.420
22/11/2022 2,2000 2,2000 2,2000 2,260010 22
21/11/2022 2,2800 2,1000 2,1000 2,2600475 1.071
18/11/2022 2,2800 2,2000 2,2000 2,2800465 1.040
17/11/2022 2,1800 2,1800 2,1800 2,080050 109
16/11/2022 2,1600 2,0800 2,1200 2,08003.266 6.907
15/11/2022 2,1200 2,1200 2,1200 2,12002.010 4.261
14/11/2022 2,1400 2,1400 2,1400 2,220020 42
11/11/2022 2,3000 2,0400 2,0400 2,2200421 937
10/11/2022 0,0000 0,0000 0,0000 2,20000 0
09/11/2022 2,2400 2,0000 2,0000 2,20003.685 8.198
08/11/2022 2,1000 2,0400 2,0400 2,040028 57
07/11/2022 0,0000 0,0000 0,0000 2,04000 0
04/11/2022 2,0600 2,0400 2,0600 2,0400252 518
03/11/2022 2,3000 2,0600 2,0600 2,180012 25
02/11/2022 2,3000 2,1600 2,1600 2,18001.325 2.893
01/11/2022 0,0000 0,0000 0,0000 2,34000 0
31/10/2022 0,0000 0,0000 0,0000 2,34000 0
27/10/2022 0,0000 0,0000 0,0000 2,34000 0
26/10/2022 2,1600 2,1400 2,1400 2,340030 64
25/10/2022 2,3400 2,0000 2,0000 2,34001.125 2.592
24/10/2022 2,1000 2,1000 2,1000 2,140010 21
21/10/2022 2,1400 2,1400 2,1400 2,1400100 214
20/10/2022 2,3000 2,1400 2,2600 2,2800106 242
19/10/2022 2,2400 2,1800 2,2000 2,1800820 1.790
18/10/2022 2,4200 2,1400 2,1400 2,4200480 1.147
17/10/2022 0,0000 0,0000 0,0000 2,34000 0
14/10/2022 2,1400 2,1400 2,1400 2,340010 21
13/10/2022 2,3400 2,1800 2,1800 2,34002.934 6.839
12/10/2022 2,2000 2,0000 2,0000 2,20002.021 4.442
11/10/2022 2,0000 2,0000 2,0000 2,0000150 300
10/10/2022 2,1200 2,0000 2,1200 2,020011 22
07/10/2022 2,0200 2,0000 2,0200 2,0200436 878
06/10/2022 2,0200 2,0000 2,0200 2,0000120 240
05/10/2022 2,0600 2,0000 2,0000 2,000048 97
04/10/2022 2,0400 2,0400 2,0400 2,000010 20
03/10/2022 2,0200 2,0000 2,0200 2,0000400 806
30/09/2022 2,0200 2,0200 2,0200 2,020010 20
29/09/2022 0,0000 0,0000 0,0000 2,02000 0
28/09/2022 2,0600 2,0000 2,0200 2,0200130 262
27/09/2022 0,0000 0,0000 0,0000 2,20000 0
26/09/2022 0,0000 0,0000 0,0000 2,20000 0
23/09/2022 2,2000 2,2000 2,2000 2,2000230 506
22/09/2022 2,2000 2,0800 2,2000 2,200063 137
21/09/2022 2,0400 2,0200 2,0200 2,200010 20
20/09/2022 2,2000 2,1600 2,1600 2,2000617 1.354
19/09/2022 2,0600 2,0000 2,0000 2,100024 48
16/09/2022 0,0000 0,0000 0,0000 2,10000 0
15/09/2022 0,0000 0,0000 0,0000 2,10000 0
14/09/2022 2,1000 2,1000 2,1000 2,100010 21
13/09/2022 2,1400 2,0000 2,0000 2,100020 41
12/09/2022 0,0000 0,0000 0,0000 2,10000 0
09/09/2022 0,0000 0,0000 0,0000 2,10000 0
08/09/2022 2,2000 2,2000 2,2000 2,100010 22
07/09/2022 2,1000 1,9200 1,9200 2,100020 39
06/09/2022 0,0000 0,0000 0,0000 2,10000 0
05/09/2022 0,0000 0,0000 0,0000 2,10000 0
02/09/2022 2,0000 1,9900 2,0000 2,100021 41
01/09/2022 2,1000 2,1000 2,1000 2,1000315 661
31/08/2022 0,0000 0,0000 0,0000 2,08000 0
30/08/2022 1,9200 1,9200 1,9200 2,080010 19
29/08/2022 0,0000 0,0000 0,0000 2,08000 0
26/08/2022 0,0000 0,0000 0,0000 2,08000 0
25/08/2022 0,0000 0,0000 0,0000 2,08000 0
24/08/2022 0,0000 0,0000 0,0000 2,08000 0
23/08/2022 0,0000 0,0000 0,0000 2,08000 0
22/08/2022 2,0600 2,0600 2,0600 2,080010 20
19/08/2022 2,0800 2,0800 2,0800 2,080060 124
18/08/2022 0,0000 0,0000 0,0000 2,08000 0
17/08/2022 0,0000 0,0000 0,0000 2,08000 0
16/08/2022 2,0400 2,0400 2,0400 2,080010 20
12/08/2022 2,0800 1,9400 1,9400 2,0800120 248
11/08/2022 2,2400 2,2400 2,2400 2,08006 13
10/08/2022 0,0000 0,0000 0,0000 2,08000 0
09/08/2022 2,0800 2,0000 2,0000 2,080017.446 36.286
08/08/2022 0,0000 0,0000 0,0000 2,080029.301 60.946
05/08/2022 2,1200 2,0600 2,1200 2,0800100 207
04/08/2022 2,1600 2,0000 2,0000 2,1600620 1.334
03/08/2022 2,0800 2,0800 2,0800 2,08001.000 2.080
02/08/2022 0,0000 0,0000 0,0000 2,10000 0
01/08/2022 2,1000 1,9500 1,9500 2,100047 97
29/07/2022 2,0400 2,0200 2,0200 2,100030 60
28/07/2022 0,0000 0,0000 0,0000 2,10000 0
27/07/2022 0,0000 0,0000 0,0000 2,10000 0
26/07/2022 0,0000 0,0000 0,0000 2,10000 0
25/07/2022 2,1600 2,0000 2,0000 2,100031 62
22/07/2022 0,0000 0,0000 0,0000 2,10000 0
21/07/2022 2,1600 2,1600 2,1600 2,10005 10
20/07/2022 2,0200 2,0200 2,0200 2,10004 8
19/07/2022 2,1000 2,0000 2,0200 2,10002.172 4.432
18/07/2022 2,0800 2,0200 2,0800 2,0200856 1.729
15/07/2022 0,0000 0,0000 0,0000 2,08000 0
14/07/2022 0,0000 0,0000 0,0000 2,08000 0
13/07/2022 2,1000 2,0600 2,0600 2,0800388 807
12/07/2022 2,2200 2,0400 2,2200 2,040062 135
11/07/2022 2,0800 2,0200 2,0200 2,040012 24
08/07/2022 0,0000 0,0000 0,0000 2,04000 0
07/07/2022 2,2400 2,0200 2,2400 2,04001.032 2.196
06/07/2022 2,2200 2,1600 2,2200 2,1800310 675
05/07/2022 0,0000 0,0000 0,0000 2,12000 0
04/07/2022 2,1200 2,1200 2,1200 2,1200140 296
01/07/2022 0,0000 0,0000 0,0000 2,12000 0
30/06/2022 0,0000 0,0000 0,0000 2,12000 0
29/06/2022 2,1200 1,8400 1,8400 2,120013 24
28/06/2022 0,0000 0,0000 0,0000 1,93000 0
27/06/2022 1,9900 1,9300 1,9300 1,9300560 1.087
24/06/2022 1,9700 1,9600 1,9600 1,9600220 431
23/06/2022 1,9800 1,9600 1,9800 1,9800220 435
22/06/2022 2,0000 2,0000 2,0000 2,0000400 800
21/06/2022 0,0000 0,0000 0,0000 1,99000 0
20/06/2022 2,0000 1,8800 1,9000 1,9900320 637
17/06/2022 0,0000 0,0000 0,0000 1,97000 0
16/06/2022 1,9700 1,9700 1,9700 1,9700160 315
15/06/2022 0,0000 0,0000 0,0000 1,98000 0
14/06/2022 1,9800 1,8900 1,8900 1,98001.360 2.624
10/06/2022 0,0000 0,0000 0,0000 2,10000 0
09/06/2022 0,0000 0,0000 0,0000 2,10000 0
08/06/2022 2,1200 1,9400 1,9400 2,100028 55
07/06/2022 2,1400 1,9600 1,9600 2,1400412 814
06/06/2022 1,9400 1,9400 1,9400 1,940010 19
03/06/2022 0,0000 0,0000 0,0000 2,10000 0
02/06/2022 0,0000 0,0000 0,0000 2,10000 0
01/06/2022 0,0000 0,0000 0,0000 2,10000 0
31/05/2022 0,0000 0,0000 0,0000 2,10000 0
30/05/2022 0,0000 0,0000 0,0000 2,10000 0
27/05/2022 0,0000 0,0000 0,0000 2,10000 0
26/05/2022 0,0000 0,0000 0,0000 2,10000 0
25/05/2022 2,1000 2,0000 2,0200 2,1000565 1.142
24/05/2022 0,0000 0,0000 0,0000 2,08000 0
23/05/2022 0,0000 0,0000 0,0000 2,08000 0
20/05/2022 2,0800 1,9100 1,9100 2,08001.400 2.824
19/05/2022 2,0800 1,9000 1,9000 2,00002.065 4.084
18/05/2022 2,0800 2,0000 2,0000 2,080050 103
17/05/2022 2,0800 1,9300 1,9400 2,06001.501 3.024
16/05/2022 2,1200 2,0600 2,1200 2,0800502 1.039
13/05/2022 2,1200 2,1000 2,1200 2,1000529 1.111
12/05/2022 2,1200 2,0800 2,1000 2,1000235 492
11/05/2022 2,1200 2,0800 2,1200 2,08001.470 3.092
10/05/2022 2,1600 2,0000 2,0000 2,12001.051 2.205
09/05/2022 0,0000 0,0000 0,0000 2,18000 0
06/05/2022 2,1800 2,1800 2,1800 2,18002 4
05/05/2022 2,1200 2,0800 2,0800 2,120068 142
04/05/2022 2,1800 2,0800 2,1000 2,08001.722 3.652
03/05/2022 0,0000 0,0000 0,0000 2,18000 0
29/12/2017 0,9990 0,9990 0,9990 1,110010 11
28/12/2017 1,2210 1,0246 1,0246 1,110078 102
27/12/2017 0,0000 0,0000 0,0000 1,11000 0
22/12/2017 1,1100 1,1100 1,1100 1,1100163 211
21/12/2017 1,1100 1,0160 1,1100 1,0160125 159
20/12/2017 1,0246 1,0160 1,0246 1,0160530 632
19/12/2017 0,0000 0,0000 0,0000 1,09290 0
18/12/2017 0,0000 0,0000 0,0000 1,09290 0
15/12/2017 0,0000 0,0000 0,0000 1,09290 0
14/12/2017 0,0000 0,0000 0,0000 1,09290 0
13/12/2017 0,0000 0,0000 0,0000 1,09290 0
12/12/2017 0,9905 0,9905 0,9905 1,092910 11
11/12/2017 0,9905 0,9905 0,9905 1,092910 11
08/12/2017 0,0000 0,0000 0,0000 1,09290 0
07/12/2017 0,0000 0,0000 0,0000 1,09290 0
06/12/2017 1,0246 0,9905 0,9905 1,092920 23
05/12/2017 1,1015 1,0076 1,0076 1,0929177 227
04/12/2017 0,9136 0,9136 0,9136 1,007610 10
01/12/2017 1,0160 1,0160 1,0160 1,007637 44
30/11/2017 0,0000 0,0000 0,0000 1,00760 0
29/11/2017 0,9392 0,9392 0,9392 1,007610 11
28/11/2017 1,1015 1,1015 1,1015 1,007650 64
27/11/2017 1,1015 1,1015 1,1015 1,007610 12
24/11/2017 0,0000 0,0000 0,0000 1,00760 0
23/11/2017 1,0076 1,0076 1,0076 1,0076170 200
22/11/2017 0,0000 0,0000 0,0000 1,11860 0
21/11/2017 0,0000 0,0000 0,0000 1,11860 0
20/11/2017 0,0000 0,0000 0,0000 1,11860 0
17/11/2017 0,0000 0,0000 0,0000 1,11860 0
16/11/2017 0,0000 0,0000 0,0000 1,11860 0
15/11/2017 1,0246 1,0076 1,0076 1,118660 71
14/11/2017 1,1271 1,1100 1,1186 1,1186243 319
13/11/2017 1,1442 1,1442 1,1442 1,1442280 375
10/11/2017 1,2637 1,1783 1,1783 1,263717 24
09/11/2017 0,0000 0,0000 0,0000 1,26370 0
08/11/2017 1,3832 1,2637 1,2637 1,263720 31
07/11/2017 0,0000 0,0000 0,0000 1,26370 0
06/11/2017 0,0000 0,0000 0,0000 1,26370 0
03/11/2017 0,0000 0,0000 0,0000 1,26370 0
02/11/2017 0,0000 0,0000 0,0000 1,26370 0
01/11/2017 1,3836 1,1437 1,1437 1,263716 26
31/10/2017 1,2637 1,2637 1,2637 1,263725 39
30/10/2017 0,0000 0,0000 0,0000 1,26370 0
27/10/2017 1,2637 1,1518 1,1518 1,263727 42
26/10/2017 1,2318 1,1437 1,1437 1,263723 33
25/10/2017 1,2637 1,1437 1,1437 1,2637910 1.421
24/10/2017 1,2717 1,2717 1,2717 1,19984 6
23/10/2017 1,1998 1,1357 1,1357 1,199833 49
20/10/2017 1,2717 1,2717 1,2717 1,19982 3
19/10/2017 1,2717 1,1197 1,1197 1,199820 29
18/10/2017 0,0000 0,0000 0,0000 1,19980 0
17/10/2017 1,1998 1,1998 1,1998 1,199810 15
16/10/2017 0,0000 0,0000 0,0000 1,19980 0
13/10/2017 1,2717 1,0797 1,0797 1,199825 37
12/10/2017 0,0000 0,0000 0,0000 1,19980 0
11/10/2017 1,1998 1,1998 1,1998 1,19983.850 5.775
10/10/2017 1,1998 1,1998 1,1998 1,19981.150 1.725
09/10/2017 0,0000 0,0000 0,0000 1,23980 0
06/10/2017 0,0000 0,0000 0,0000 1,23980 0
05/10/2017 1,2398 1,1437 1,1437 1,239826 39
04/10/2017 1,1518 1,0397 1,0397 1,14373.625 4.809
03/10/2017 0,8878 0,8878 0,8878 0,887810 11
02/10/2017 0,0000 0,0000 0,0000 1,18360 0
29/09/2017 1,1836 1,1836 1,1836 1,183634 50
28/09/2017 0,0000 0,0000 0,0000 1,05580 0
27/09/2017 0,0000 0,0000 0,0000 1,05580 0
26/09/2017 0,0000 0,0000 0,0000 1,05580 0
25/09/2017 1,0558 1,0478 1,0558 1,05581.000 1.315
22/09/2017 1,0478 0,8157 0,8157 1,04781.712 2.222
21/09/2017 0,0000 0,0000 0,0000 1,03970 0
20/09/2017 1,1117 0,8559 0,8559 1,039737 48
19/09/2017 0,8559 0,8318 0,8318 0,855914 14
18/09/2017 0,8237 0,8237 0,8237 0,823710 10
15/09/2017 0,0000 0,0000 0,0000 1,15180 0
14/09/2017 1,1596 1,1518 1,1518 1,1518350 504
13/09/2017 0,9917 0,9757 0,9757 0,983840 49
12/09/2017 0,9757 0,9757 0,9757 0,975710 12
11/09/2017 1,0797 1,0716 1,0716 1,079720 26
08/09/2017 0,0000 0,0000 0,0000 1,18360 0
07/09/2017 1,1836 1,1197 1,1197 1,18363.469 5.132
06/09/2017 1,1197 1,1197 1,1197 1,119720 28
05/09/2017 1,1197 1,1117 1,1117 1,11173.010 4.194
04/09/2017 1,2637 1,2637 1,2637 1,26377 11
01/09/2017 1,1998 1,1998 1,1998 1,1998100 150
31/08/2017 1,1197 1,1117 1,1117 1,111721 29
30/08/2017 1,1197 1,1197 1,1197 1,119732 44
29/08/2017 1,1197 1,1197 1,1197 1,11979 12
28/08/2017 1,1117 1,1117 1,1117 1,111710 13
25/08/2017 0,0000 0,0000 0,0000 1,11170 0
24/08/2017 1,1197 1,1117 1,1117 1,111717 23
23/08/2017 1,1117 1,1117 1,1117 1,111710 13
22/08/2017 1,1117 1,1117 1,1117 1,111710 13
21/08/2017 1,1197 1,1197 1,1197 1,119710 14
18/08/2017 1,2398 1,1197 1,1197 1,19982.021 3.031
17/08/2017 1,1437 1,1437 1,1437 1,143710 14
16/08/2017 1,2717 1,1117 1,1117 1,26371.945 2.943
14/08/2017 1,1117 1,1117 1,1117 1,111710 13
11/08/2017 0,0000 0,0000 0,0000 1,27170 0
10/08/2017 0,0000 0,0000 0,0000 1,27170 0
09/08/2017 0,0000 0,0000 0,0000 1,27170 0
08/08/2017 0,0000 0,0000 0,0000 1,27170 0
07/08/2017 1,2717 1,1117 1,1117 1,271720 29
04/08/2017 1,1117 1,1117 1,1117 1,111730 41
03/08/2017 1,1197 1,1197 1,1197 1,119775 105
02/08/2017 1,1117 1,1117 1,1117 1,111724 33
01/08/2017 1,1117 1,1117 1,1117 1,111720 27
31/07/2017 1,1117 1,1117 1,1117 1,111760 83
28/07/2017 1,1117 1,1117 1,1117 1,111710 13
27/07/2017 1,1197 1,1117 1,1117 1,1117660 917
26/07/2017 1,1197 1,1117 1,1117 1,1117790 1.098
25/07/2017 1,1197 1,1117 1,1197 1,1117390 543
24/07/2017 0,0000 0,0000 0,0000 1,11970 0
21/07/2017 1,1197 1,1197 1,1197 1,119760 84
20/07/2017 0,0000 0,0000 0,0000 1,11970 0
19/07/2017 0,0000 0,0000 0,0000 1,11970 0
18/07/2017 0,0000 0,0000 0,0000 1,11970 0
17/07/2017 1,1197 1,1197 1,1197 1,119710 14
14/07/2017 0,0000 0,0000 0,0000 1,18360 0
13/07/2017 0,0000 0,0000 0,0000 1,18360 0
12/07/2017 1,1836 1,1836 1,1836 1,1836925 1.369
11/07/2017 1,1836 1,1836 1,1836 1,183610 14
10/07/2017 1,1757 1,1596 1,1596 1,1757144 211
07/07/2017 1,2318 1,1998 1,1998 1,23186.190 9.292
06/07/2017 1,1677 1,1596 1,1596 1,15962.495 3.618
05/07/2017 1,1197 1,1037 1,1037 1,11173.030 4.215
04/07/2017 1,1117 1,0957 1,0957 1,1117120 166
03/07/2017 1,1037 1,0957 1,0957 1,10371.500 2.056
30/06/2017 0,9997 0,9997 0,9997 1,039720 25
29/06/2017 1,0397 1,0397 1,0397 1,0397600 780
28/06/2017 0,0000 0,0000 0,0000 1,03970 0
27/06/2017 1,0397 1,0397 1,0397 1,039725 32
26/06/2017 0,0000 0,0000 0,0000 1,03970 0
23/06/2017 1,0397 1,0397 1,0397 1,0397271 352
22/06/2017 0,0000 0,0000 0,0000 1,05580 0
21/06/2017 1,0558 1,0397 1,0397 1,0558204 269
20/06/2017 1,0397 1,0397 1,0397 1,0397284 369
19/06/2017 1,0397 1,0397 1,0397 1,0397340 442
16/06/2017 1,0397 1,0397 1,0397 1,0397860 1.118
15/06/2017 0,0000 0,0000 0,0000 0,99970 0
14/06/2017 0,9997 0,9997 0,9997 0,99971.150 1.437
13/06/2017 0,9997 0,9997 0,9997 0,999710 12
12/06/2017 0,9997 0,9997 0,9997 0,9997520 650
09/06/2017 0,0000 0,0000 0,0000 0,99970 0
08/06/2017 0,9997 0,9997 0,9997 0,99973.320 4.150
07/06/2017 0,9997 0,9997 0,9997 0,99975.000 6.250
06/06/2017 1,0397 1,0397 1,0397 0,999710 13
02/06/2017 0,0000 0,0000 0,0000 0,99970 0
01/06/2017 0,0000 0,0000 0,0000 0,99970 0
31/05/2017 0,9997 0,9997 0,9997 0,9997100 125
30/05/2017 0,0000 0,0000 0,0000 0,99970 0
29/05/2017 0,9997 0,9997 0,9997 0,999710 12
26/05/2017 0,9997 0,9997 0,9997 0,9997420 525
25/05/2017 0,0000 0,0000 0,0000 0,99970 0
24/05/2017 0,9997 0,9997 0,9997 0,99976.060 7.575
23/05/2017 0,9997 0,9997 0,9997 0,99972.961 3.701
22/05/2017 0,0000 0,0000 0,0000 0,96780 0
19/05/2017 0,9678 0,9678 0,9678 0,967830 36
18/05/2017 0,9678 0,9678 0,9678 0,967840 48
17/05/2017 0,9678 0,9678 0,9678 0,96782.300 2.783
16/05/2017 0,9917 0,9917 0,9917 0,9917300 372
15/05/2017 0,0000 0,0000 0,0000 0,99970 0
12/05/2017 0,9997 0,9997 0,9997 0,99971.500 1.875
11/05/2017 0,9997 0,9997 0,9997 0,9997535 668
10/05/2017 0,9997 0,9997 0,9997 0,999710 12
09/05/2017 0,0000 0,0000 0,0000 0,99970 0
08/05/2017 1,0797 1,0797 1,0797 0,999715 20
05/05/2017 0,9678 0,9678 0,9678 0,999710 12
04/05/2017 0,0000 0,0000 0,0000 0,99970 0
03/05/2017 0,9997 0,9757 0,9757 0,99972.200 2.715
02/05/2017 1,0558 0,9678 0,9678 1,055810.200 12.364
28/04/2017 1,0558 1,0318 1,0397 0,9599150 195
27/04/2017 0,9599 0,9599 0,9599 0,959910 12
26/04/2017 0,9757 0,9599 0,9599 0,95991.210 1.452
25/04/2017 0,9599 0,9599 0,9599 0,959911 13
24/04/2017 0,9599 0,9599 0,9599 0,95994.010 4.812
21/04/2017 0,9599 0,8157 0,8157 0,9038120 138
20/04/2017 0,9198 0,8157 0,8157 0,9038170 189
19/04/2017 0,8878 0,8878 0,8878 0,88782.280 2.530
18/04/2017 0,7335 0,7335 0,7335 0,807810 9
13/04/2017 0,0000 0,0000 0,0000 0,80780 0
12/04/2017 0,8078 0,8078 0,8078 0,8078200 202
11/04/2017 0,8318 0,8318 0,8318 0,83181.820 1.892
10/04/2017 0,8318 0,7598 0,7598 0,83182.801 2.811
07/04/2017 0,7982 0,7598 0,7598 0,759811.187 10.647
06/04/2017 0,0000 0,0000 0,0000 0,66620 0
05/04/2017 0,6662 0,6639 0,6639 0,666212 9
04/04/2017 0,6558 0,6558 0,6558 0,655810 8
03/04/2017 0,0000 0,0000 0,0000 0,64780 0
31/03/2017 0,0000 0,0000 0,0000 0,64780 0
30/03/2017 0,6478 0,6478 0,6478 0,647830 24
29/03/2017 0,7197 0,6487 0,6487 0,71972.040 1.775
28/03/2017 0,6487 0,6478 0,6478 0,648740 32
27/03/2017 0,7150 0,7150 0,7150 0,7150210 187
24/03/2017 0,6501 0,6501 0,6501 0,650160 48
23/03/2017 0,7197 0,6487 0,6487 0,719790 80
22/03/2017 0,0000 0,0000 0,0000 0,64870 0
21/03/2017 0,0000 0,0000 0,0000 0,64870 0
20/03/2017 0,6487 0,6487 0,6487 0,648740 32
17/03/2017 0,6478 0,6478 0,6478 0,647830 24
16/03/2017 0,6719 0,6478 0,6719 0,6517260 211
15/03/2017 0,6957 0,6839 0,6839 0,695780 69
14/03/2017 0,7197 0,6719 0,6719 0,695720 17
13/03/2017 0,7197 0,6478 0,6478 0,6694180 150
10/03/2017 0,6719 0,6278 0,6278 0,6653133 110
09/03/2017 0,6639 0,5607 0,5607 0,6639470 356
08/03/2017 0,7038 0,5999 0,5999 0,703860 48
07/03/2017 0,0000 0,0000 0,0000 0,56070 0
06/03/2017 0,5607 0,5607 0,5607 0,560720 14
03/03/2017 0,7078 0,4798 0,4798 0,6879100 78
02/03/2017 0,5455 0,5455 0,5455 0,545510 6
01/03/2017 0,5478 0,5446 0,5446 0,545537 25
28/02/2017 0,0000 0,0000 0,0000 0,54460 0
24/02/2017 0,5446 0,5446 0,5446 0,544620 13
23/02/2017 0,0000 0,0000 0,0000 0,59340 0
22/02/2017 0,5999 0,5878 0,5878 0,593440 29
21/02/2017 0,6517 0,6517 0,6517 0,6517232 189
20/02/2017 0,5599 0,4798 0,4798 0,501441 25
17/02/2017 0,6095 0,6095 0,6095 0,609510 7
16/02/2017 0,6407 0,5439 0,5439 0,6038261 196
15/02/2017 0,6038 0,5919 0,5919 0,598251 38
14/02/2017 0,6719 0,4807 0,4807 0,65583.040 2.461
13/02/2017 0,6822 0,6166 0,6166 0,682263 49
10/02/2017 0,6822 0,6254 0,6254 0,6822149 126
09/02/2017 0,6407 0,6166 0,6166 0,6214140 108
08/02/2017 0,6558 0,6478 0,6478 0,6558230 187
07/02/2017 0,7197 0,7197 0,7197 0,719760 54
06/02/2017 0,7197 0,7197 0,7197 0,719740 36
03/02/2017 0,7197 0,7197 0,7197 0,719730 27
02/02/2017 0,7197 0,6719 0,6719 0,719717.627 15.863
01/02/2017 0,6679 0,6679 0,6679 0,6679200 167
31/01/2017 0,0000 0,0000 0,0000 0,65670 0
30/01/2017 0,6679 0,6558 0,6558 0,6567556 456
27/01/2017 0,6558 0,6438 0,6438 0,6558150 122
26/01/2017 0,6399 0,6159 0,6159 0,639911.545 9.188
25/01/2017 0,6247 0,6159 0,6159 0,624740 31
24/01/2017 0,0000 0,0000 0,0000 0,62380 0
23/01/2017 0,6238 0,6238 0,6238 0,623820 15
20/01/2017 0,6238 0,6159 0,6159 0,62381.230 959
19/01/2017 0,6238 0,6159 0,6159 0,6223100 77
18/01/2017 0,6334 0,6318 0,6327 0,63276.540 5.170
17/01/2017 0,6606 0,6318 0,6318 0,66062.000 1.648
16/01/2017 0,6006 0,6006 0,6006 0,600610 7
13/01/2017 0,0000 0,0000 0,0000 0,65820 0
12/01/2017 0,6582 0,6358 0,6358 0,65821.790 1.454
11/01/2017 0,5999 0,5999 0,5999 0,599930 22
10/01/2017 0,5999 0,5999 0,5999 0,599910 7
09/01/2017 0,0000 0,0000 0,0000 0,63990 0
05/01/2017 0,6558 0,6399 0,6558 0,639935 28
04/01/2017 0,6558 0,6399 0,6399 0,655880 64
03/01/2017 0,6478 0,5951 0,5951 0,647840 31
02/01/2017 0,0000 0,0000 0,0000 0,65510 0

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
11:55:19.323 221.391,00 3,00 1,00 2,602,86
11:55:19.323 221.390,00 3,00 1,00 2,602,86
11:55:19.322 221.389,00 3,00 3,00 2,602,86
11:35:19.309 173.438,00 2,60 9,00 2,602,60
11:35:19.308 173.437,00 2,60 1,00 2,602,60
11:35:19.307 173.436,00 2,60 20,00 2,602,60
10:42:03.569 48.672,00 3,00 2,00 2,603,00