Χρηματιστήριο \

ΔΗΜΟΣΙΑ ΕΠΙΧ/ΣΗ ΗΛΕΚΤ/ΣΜΟΥ Α.Ε
ΔΕΗ
13,6500
Τελ. Ενημ.:
17:25
-0,13 0,00%
  • Συν.Όγκος 270343
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 500
  • Τζίρος 3689996
  • Πράξεις 1280
Αγορά
2 Εντολές 19522 x 13,650
  • Saleside IIIIIIIIIIIIIIIIIIIIIBBBBBBBBB
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
13,5800 13,7800
Άνοιγμα 13,68
Χαμ. 52 εβδ. Υψ. 52 εβδ.
10,46 14,40
  • Άνοιγμα τελευτ. δημοπρ. 13.6500
  • Όγκος ανοιγ. τελ. δημ. 20646
Προηγ. Κλείσιμο
13.7800 -0.1200 -0.8633 %
  • Μέσος σταθμικό 13.6493
  • Εμπορευσιμότητα 0.0732
  • Κεφαλαιοποίηση € 5040535500 εκ
  • Αρ. Μετοχών 369270000

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
2,53%
1 μηνός
-0,79%
3 μηνών
2,99%
6 μηνών
15,41%
1 έτους
25,62%

Σχετικές Ειδήσεις

12/06/2025 09:58
ΔΕΗ - Ανακοίνωση - Ρυθμιζόμενη πληροφορία

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
13/06/2025 13,8000 13,5900 13,6200 13,7800506.379 6.939.632
12/06/2025 13,9400 13,7000 13,8400 13,9000664.365 9.225.706
11/06/2025 13,8200 13,7200 13,7600 13,7800391.390 5.393.806
10/06/2025 13,6900 13,5000 13,5400 13,6900440.967 6.007.810
06/06/2025 13,4400 13,3800 13,4000 13,4400238.327 3.198.130
05/06/2025 13,5400 13,3600 13,5400 13,4200200.274 2.690.417
04/06/2025 13,5900 13,4400 13,4400 13,5500277.568 3.757.790
02/06/2025 13,4500 13,1500 13,4300 13,2800276.273 3.666.901
30/05/2025 13,6600 13,3100 13,5800 13,4300947.669 12.752.863
29/05/2025 13,7100 13,5000 13,6400 13,5400386.352 5.248.350
28/05/2025 13,6000 13,2800 13,2800 13,5900588.409 7.958.753
27/05/2025 13,4500 13,2100 13,3400 13,2400283.975 3.778.868
26/05/2025 13,4400 13,2900 13,3000 13,3500225.684 3.018.079
23/05/2025 13,5900 13,0400 13,4000 13,1500477.218 6.311.731
22/05/2025 13,5300 13,2600 13,3100 13,4000423.882 5.690.889
21/05/2025 13,6000 13,2100 13,5600 13,31001.178.895 15.695.017
20/05/2025 13,9200 13,7000 13,7500 13,7700394.579 5.447.738
19/05/2025 13,8500 13,6800 13,8000 13,7600411.770 5.657.798
16/05/2025 13,9800 13,7500 13,7500 13,8700381.125 5.285.638
15/05/2025 13,9400 13,6300 13,9000 13,7100187.500 2.582.839
14/05/2025 14,0000 13,8400 13,8900 13,9300704.090 9.800.157
13/05/2025 13,9500 13,7000 13,9500 13,8900593.065 8.228.212
12/05/2025 13,9500 13,8000 13,8500 13,9500863.777 11.969.476
09/05/2025 13,7500 13,4800 13,5000 13,6800346.124 4.728.871
08/05/2025 13,6900 13,3800 13,6900 13,4400176.941 2.385.754
07/05/2025 13,5100 13,4400 13,4700 13,4800144.823 1.952.154
06/05/2025 13,6200 13,3000 13,5800 13,4700244.255 3.287.468
05/05/2025 13,6500 13,4800 13,4800 13,6500171.796 2.338.853
02/05/2025 13,6100 13,3400 13,3900 13,5900324.963 4.398.176
30/04/2025 13,6200 13,0900 13,5500 13,1700324.521 4.343.026
29/04/2025 13,5600 13,4200 13,4800 13,5200208.795 2.819.029
28/04/2025 13,6800 13,4700 13,6800 13,5400176.457 2.389.690
25/04/2025 13,6600 13,4700 13,5000 13,5500344.614 4.675.083
24/04/2025 13,5600 13,2900 13,3500 13,4700340.737 4.589.748
23/04/2025 13,4100 13,0800 13,0800 13,3500329.040 4.372.505
22/04/2025 13,0600 12,8300 13,0600 13,0000241.283 3.128.482
17/04/2025 13,0500 12,8900 13,0200 13,0000177.637 2.305.888
16/04/2025 13,1600 12,9800 13,1000 12,9800271.979 3.548.462
15/04/2025 13,3400 13,1000 13,2900 13,1000233.510 3.080.264
14/04/2025 13,3400 13,0100 13,2500 13,1900353.947 4.662.339
11/04/2025 13,0600 12,4700 12,8500 13,0000364.462 4.693.626
10/04/2025 13,3000 12,7000 13,2500 12,8500744.958 9.656.312
09/04/2025 12,4700 11,8100 12,2400 12,3400936.889 11.355.443
08/04/2025 12,7700 12,0900 12,1000 12,63001.106.251 13.751.032
07/04/2025 12,6500 11,7200 12,4000 11,75001.847.425 22.565.623
04/04/2025 13,4600 12,7800 13,3200 13,32001.492.872 19.638.236
03/04/2025 13,7600 13,3000 13,5000 13,6000676.274 9.145.364
02/04/2025 13,9000 13,6300 13,7300 13,8400218.464 3.006.878
01/04/2025 14,0000 13,8200 13,8200 13,8900314.499 4.361.737
31/03/2025 13,8200 13,4700 13,8000 13,81001.063.186 14.533.330
28/03/2025 14,2200 13,9600 14,1500 14,0600266.342 3.752.699
28/03/2025 14,2200 13,9600 14,1500 14,0600266.342 3.752.699
27/03/2025 14,4200 14,0400 14,4200 14,1500640.226 9.104.190
26/03/2025 14,4800 14,1900 14,1900 14,4000787.116 11.315.064
24/03/2025 14,3200 13,7600 13,7600 14,1900683.438 9.664.857
21/03/2025 13,8000 13,6300 13,8000 13,7600692.680 9.511.637
21/03/2025 13,8000 13,6300 13,8000 13,7600692.680 9.511.637
20/03/2025 13,8400 13,5400 13,7900 13,8000290.932 3.988.942
19/03/2025 13,8500 13,6100 13,6800 13,7900523.050 7.179.356
17/03/2025 13,8200 13,5000 13,5000 13,7500371.732 5.109.489
14/03/2025 13,6600 13,3600 13,3600 13,5700770.145 10.392.492
13/03/2025 13,4900 13,2200 13,2800 13,3800431.872 5.775.365
13/03/2025 13,4900 13,2200 13,2800 13,3800431.872 5.775.365
13/03/2025 13,4900 13,2200 13,2800 13,3800431.872 5.775.365
13/03/2025 13,4900 13,2200 13,2800 13,3800431.872 5.775.365
13/03/2025 13,4900 13,2200 13,2800 13,3800431.872 5.775.365
13/03/2025 13,4900 13,2200 13,2800 13,3800431.872 5.775.365
13/03/2025 13,4900 13,2200 13,2800 13,3800431.872 5.775.365
13/03/2025 13,4900 13,2200 13,2800 13,3800431.872 5.775.365
13/03/2025 13,4900 13,2200 13,2800 13,3800431.872 5.775.365
13/03/2025 13,4900 13,2200 13,2800 13,3800431.872 5.775.365
13/03/2025 13,4900 13,2200 13,2800 13,3800431.872 5.775.365
12/03/2025 13,3600 12,9100 12,9100 13,2800598.567 7.931.337
11/03/2025 13,0500 12,7700 12,8500 12,9100385.530 4.977.375
10/03/2025 13,1200 12,8500 12,9100 12,9100322.375 4.175.692
07/03/2025 13,1400 12,9200 13,0200 13,0000464.667 6.058.453
06/03/2025 13,2400 12,9700 13,1400 13,0000731.004 9.579.599
05/03/2025 13,2000 12,9200 12,9200 13,0200667.585 8.731.490
05/03/2025 13,2000 12,9200 12,9200 13,0200667.585 8.731.490
04/03/2025 13,1500 12,8500 12,9700 12,8600665.505 8.621.567
28/02/2025 13,2200 12,7300 12,7500 13,22002.206.277 28.995.189
27/02/2025 12,9700 12,5300 12,7600 12,9300547.605 6.996.239
26/02/2025 13,2100 12,7600 13,1000 12,7800425.207 5.511.058
25/02/2025 13,1200 12,9000 12,9100 13,0500326.009 4.246.765
24/02/2025 13,4200 12,9400 13,3000 12,9900600.856 7.858.353
21/02/2025 13,5400 13,3300 13,3600 13,3300294.682 3.951.913
20/02/2025 13,5800 13,3500 13,3500 13,4200279.068 3.762.106
19/02/2025 13,7700 13,4400 13,6500 13,4400333.070 4.513.043
18/02/2025 13,7300 13,4600 13,6200 13,6500388.582 5.285.611
17/02/2025 13,9300 13,5600 13,7300 13,7000369.029 5.071.837
14/02/2025 13,8400 13,5500 13,7500 13,8000416.127 5.699.486
13/02/2025 13,8100 13,5400 13,5400 13,7000525.444 7.194.838
12/02/2025 13,6400 13,4700 13,6000 13,5100552.870 7.490.240
11/02/2025 13,6000 13,4500 13,4500 13,5900312.219 4.227.381
07/02/2025 13,4700 13,3400 13,3500 13,4100777.059 10.406.297
06/02/2025 13,3500 12,9000 12,9000 13,3500797.817 10.583.151
05/02/2025 13,0500 12,8900 13,0500 12,9000211.219 2.735.421
04/02/2025 13,0600 12,9000 12,9000 12,9900244.326 3.173.240
03/02/2025 12,9800 12,7700 12,9700 12,8600620.771 7.988.981
31/01/2025 13,4400 13,1900 13,3000 13,1900532.604 7.100.029
30/01/2025 13,3300 12,9500 13,1400 13,2700316.738 4.164.892
29/01/2025 13,2700 13,1200 13,1600 13,1800415.084 5.473.884
28/01/2025 13,1600 12,9100 12,9100 13,1600386.948 5.066.442
27/01/2025 12,9900 12,7300 12,9000 12,9100325.944 4.204.877
24/01/2025 13,1400 12,8800 12,9000 12,9500490.646 6.386.321
23/01/2025 12,9200 12,7500 12,7900 12,8600232.882 2.993.083
22/01/2025 12,9000 12,7000 12,8900 12,7000277.908 3.563.173
21/01/2025 12,9300 12,7100 12,7400 12,8100453.520 5.832.457
20/01/2025 12,7700 12,5100 12,5100 12,7100576.938 7.312.504
17/01/2025 12,7100 12,5000 12,5800 12,5100728.098 9.182.299
16/01/2025 12,6800 12,3900 12,6800 12,5000301.309 3.770.358
15/01/2025 12,6600 12,3200 12,4400 12,5400405.767 5.069.742
14/01/2025 12,4400 12,2900 12,3600 12,2900281.494 3.478.120
13/01/2025 12,5300 12,2500 12,5300 12,2600425.244 5.247.004
10/01/2025 12,7700 12,4600 12,6700 12,5100282.779 3.564.169
09/01/2025 12,8500 12,6500 12,7400 12,6700393.303 5.009.177
08/01/2025 12,8400 12,5000 12,6200 12,7400488.513 6.181.350
07/01/2025 12,7600 12,4000 12,4900 12,6300321.398 4.062.367
03/01/2025 12,7000 12,4900 12,6600 12,4900236.433 2.968.287
02/01/2025 12,6500 12,3400 12,3500 12,6500292.576 3.665.886
30/12/2024 12,1600 11,8500 11,9400 12,1300276.128 3.325.696
27/12/2024 11,9900 11,8100 11,9000 11,9000245.770 2.923.001
23/12/2024 11,8700 11,6000 11,6000 11,8700321.279 3.796.055
20/12/2024 11,7000 11,5400 11,6100 11,6000768.304 8.918.707
19/12/2024 11,7300 11,5600 11,6000 11,6700428.451 4.988.906
18/12/2024 11,8700 11,6700 11,7100 11,7500339.300 3.980.491
17/12/2024 11,9200 11,7300 11,8600 11,7500332.378 3.920.743
16/12/2024 11,9700 11,8200 11,9600 11,9200283.150 3.366.646
13/12/2024 12,0500 11,8500 11,8900 11,9400340.930 4.063.810
12/12/2024 11,9900 11,7800 11,8700 11,9700549.146 6.512.405
11/12/2024 12,0800 11,7800 12,0800 11,8400448.020 5.337.350
10/12/2024 12,0900 11,8300 11,9300 12,0800408.828 4.888.777
09/12/2024 12,0500 11,8000 11,8100 11,9300427.028 5.086.304
06/12/2024 11,9000 11,7000 11,7000 11,8700264.412 3.126.824
05/12/2024 11,7800 11,4800 11,5300 11,7600449.947 5.242.437
04/12/2024 11,7800 11,5100 11,7000 11,5300329.673 3.825.852
03/12/2024 11,8700 11,5800 11,7700 11,6300299.115 3.501.812
02/12/2024 11,9300 11,5100 11,5900 11,7700469.135 5.491.865
29/11/2024 11,6800 11,4500 11,5300 11,4500269.139 3.106.750
28/11/2024 11,7800 11,5300 11,6800 11,5800229.028 2.668.214
27/11/2024 11,7200 11,4600 11,5500 11,7200325.599 3.771.064
26/11/2024 11,8000 11,5500 11,7100 11,5500225.250 2.628.930
25/11/2024 11,8400 11,6000 11,6500 11,7100550.033 6.439.588
22/11/2024 11,8700 11,6500 11,8700 11,6500214.799 2.520.375
21/11/2024 11,7900 11,5500 11,5600 11,7500223.917 2.620.148
20/11/2024 11,7200 11,4500 11,6500 11,5600317.096 3.674.961
19/11/2024 12,0300 11,4000 11,9500 11,4700551.198 6.422.195
18/11/2024 12,0900 11,7200 11,9000 12,0700603.047 7.221.675
15/11/2024 12,2700 12,0100 12,2400 12,0500531.190 6.431.459
14/11/2024 12,3800 12,1500 12,3700 12,3500779.116 9.568.836
13/11/2024 12,3400 12,2000 12,3200 12,3000312.340 3.835.855
12/11/2024 12,3000 12,0100 12,2000 12,2000274.090 3.350.392
11/11/2024 12,3700 12,1700 12,2200 12,2900248.040 3.041.444
08/11/2024 12,2000 11,9500 11,9500 12,2000204.175 2.477.965
07/11/2024 12,1300 11,8700 12,0000 12,0500257.563 3.096.590
06/11/2024 12,2700 11,9200 12,1500 11,9200643.550 7.810.376
05/11/2024 12,1000 11,9000 12,0300 12,0500243.479 2.931.630
04/11/2024 12,0800 11,8800 11,8800 12,0300228.179 2.741.917
01/11/2024 12,0900 11,8600 12,0000 11,8800597.854 7.168.849
31/10/2024 12,0500 11,7400 11,8000 12,0500659.868 7.922.074
30/10/2024 11,9300 11,7000 11,9000 11,8000391.224 4.623.937
29/10/2024 12,0000 11,8700 11,8700 11,9100263.068 3.138.664
25/10/2024 11,9900 11,6700 11,8700 11,7400254.247 3.000.415
24/10/2024 11,8800 11,6500 11,7000 11,8800334.129 3.921.215
23/10/2024 11,8700 11,6100 11,8200 11,7000310.000 3.643.746
22/10/2024 12,2200 11,7200 12,2200 11,7200489.054 5.836.057
21/10/2024 12,2200 12,0100 12,1000 12,2200194.875 2.364.525
18/10/2024 12,2500 12,0800 12,0800 12,1500561.546 6.850.395
17/10/2024 12,1700 11,9700 12,0000 12,0800309.011 3.736.323
16/10/2024 12,0400 11,8300 11,8800 11,9900233.563 2.795.217
15/10/2024 11,9000 11,4000 11,4000 11,8800382.402 4.484.766
14/10/2024 11,6200 11,3500 11,5800 11,4000416.728 4.784.633
11/10/2024 11,6400 11,4100 11,4100 11,6400248.636 2.864.444
10/10/2024 11,6200 11,4100 11,4700 11,4100284.339 3.264.847
09/10/2024 11,6900 11,4500 11,5100 11,5500262.709 3.041.542
08/10/2024 11,5800 11,4300 11,5000 11,5100250.533 2.885.410
07/10/2024 11,7100 11,4800 11,6100 11,5000271.607 3.137.351
04/10/2024 11,8100 11,5400 11,6600 11,7000310.184 3.626.477
03/10/2024 11,7700 11,5000 11,7000 11,6600378.215 4.406.831
02/10/2024 11,9000 11,6500 11,8400 11,7400322.854 3.801.634
01/10/2024 12,1000 11,9800 12,0100 11,9800285.837 3.441.153
30/09/2024 12,2000 12,0400 12,2000 12,0400249.764 3.026.343
27/09/2024 12,3700 12,1900 12,3100 12,2400179.629 2.205.433
26/09/2024 12,3900 12,2600 12,2800 12,3800322.601 3.982.255
25/09/2024 12,2900 12,1300 12,1300 12,2900251.018 3.068.369
24/09/2024 12,2200 11,9600 12,0400 12,2100550.282 6.673.630
23/09/2024 12,0400 11,5400 11,6100 12,0300506.750 6.037.856
20/09/2024 11,7000 11,5300 11,6200 11,7000454.074 5.292.562
19/09/2024 11,6200 11,2800 11,4100 11,6200288.464 3.300.310
18/09/2024 11,4900 11,2300 11,4300 11,2700259.053 2.937.131
17/09/2024 11,4600 11,3000 11,3900 11,3400253.052 2.884.580
16/09/2024 11,4300 11,1800 11,4000 11,2800212.976 2.409.184
13/09/2024 11,4000 11,1800 11,2000 11,4000197.879 2.237.094
12/09/2024 11,6500 11,1200 11,4500 11,1500292.612 3.319.992
11/09/2024 11,5200 11,4000 11,4600 11,4500232.660 2.666.478
10/09/2024 11,7100 11,5000 11,7100 11,5000199.670 2.315.039
09/09/2024 11,7000 11,5600 11,6900 11,6400200.247 2.334.807
06/09/2024 11,7000 11,4200 11,4700 11,6900185.445 2.156.033
05/09/2024 11,6500 11,4600 11,4600 11,6300158.490 1.835.133
04/09/2024 11,6200 11,3900 11,6200 11,4600247.825 2.842.832
03/09/2024 11,7700 11,5900 11,7400 11,7000137.371 1.610.081
02/09/2024 11,7400 11,5100 11,5100 11,7400212.125 2.477.262
30/08/2024 11,6500 11,4300 11,6500 11,6200602.665 6.983.558
29/08/2024 11,6600 11,4000 11,4000 11,6000236.372 2.726.254
28/08/2024 11,6800 11,3900 11,6800 11,4300201.844 2.316.943
27/08/2024 11,7900 11,5200 11,7500 11,5200181.185 2.111.210
26/08/2024 11,7400 11,5000 11,5000 11,7400229.315 2.680.446
23/08/2024 11,6400 11,5100 11,5700 11,6000168.059 1.948.031
22/08/2024 11,6700 11,5100 11,6700 11,5700186.412 2.160.287
21/08/2024 11,6900 11,4900 11,5800 11,6700149.592 1.736.328
20/08/2024 11,6200 11,4700 11,6000 11,5300180.395 2.081.401
19/08/2024 11,6300 11,4600 11,5200 11,6200157.175 1.820.681
16/08/2024 11,7300 11,4100 11,6400 11,5200327.989 3.807.113
14/08/2024 11,7200 11,5800 11,7000 11,6300355.630 4.143.440
13/08/2024 11,6700 11,3700 11,4800 11,6400422.491 4.892.297
12/08/2024 11,4900 11,1700 11,1700 11,4900316.162 3.583.240
09/08/2024 11,2300 11,0900 11,1100 11,1700392.342 4.380.686
08/08/2024 11,1500 10,9100 11,1000 11,0000453.042 4.993.792
07/08/2024 11,3300 10,9500 11,2000 11,1600697.791 7.757.410
06/08/2024 11,0600 10,5500 10,7000 11,0200711.688 7.686.542
05/08/2024 10,7000 10,1000 10,5500 10,46001.299.075 13.508.327
02/08/2024 11,4000 11,1400 11,3900 11,1800457.639 5.136.428
01/08/2024 11,7500 11,4500 11,6200 11,5000200.173 2.314.540
31/07/2024 11,7700 11,4300 11,4300 11,7700396.072 4.619.433
30/07/2024 11,7700 11,5400 11,7700 11,5400144.794 1.682.917
29/07/2024 11,7600 11,4700 11,6300 11,7300191.259 2.236.809
26/07/2024 11,8000 11,4000 11,4000 11,63003.795.524 44.151.865
25/07/2024 11,6300 11,3200 11,4000 11,5000152.233 1.741.452
24/07/2024 11,6800 11,4500 11,6800 11,5300140.012 1.612.804
23/07/2024 11,7600 11,5000 11,5000 11,7000222.743 2.595.768
22/07/2024 11,5700 11,2500 11,2500 11,5000122.855 1.410.720
19/07/2024 11,5400 11,3200 11,3200 11,5400218.510 2.505.772
18/07/2024 11,4400 11,2900 11,3400 11,4100136.771 1.554.413
17/07/2024 11,5000 11,1900 11,2500 11,2500369.725 4.188.539
16/07/2024 11,4700 11,2800 11,4600 11,3200277.126 3.152.928
15/07/2024 11,9200 11,5000 11,7500 11,6200178.533 2.090.339
12/07/2024 11,9600 11,7500 11,8600 11,7500175.997 2.079.623
11/07/2024 11,9500 11,6200 11,7300 11,9200241.055 2.857.435
10/07/2024 11,8400 11,6300 11,7100 11,6600241.879 2.834.903
09/07/2024 11,7400 11,3500 11,4000 11,7100335.569 3.897.964
08/07/2024 11,4000 11,2100 11,2700 11,4000169.160 1.922.790
05/07/2024 11,4300 11,2700 11,4300 11,2700126.253 1.433.729
04/07/2024 11,4200 11,2600 11,3400 11,4000139.553 1.587.134
03/07/2024 11,3200 11,1500 11,1500 11,3200189.838 2.136.866
02/07/2024 11,2900 11,1000 11,2000 11,1800160.360 1.793.530
01/07/2024 11,4000 11,2000 11,2200 11,2000671.094 7.557.782
28/06/2024 11,2400 10,8800 10,9100 11,2400574.031 6.403.158
27/06/2024 11,1800 10,8500 10,9300 10,9100277.012 3.042.807
26/06/2024 11,1800 10,8700 11,1200 11,0000700.186 7.701.878
25/06/2024 11,2500 11,1200 11,1800 11,1800419.526 4.692.904
21/06/2024 11,4000 11,0400 11,0400 11,2200620.247 6.965.631
20/06/2024 11,2600 10,9700 11,1600 11,1700461.215 5.125.331
19/06/2024 11,0800 10,7600 11,0800 10,9400236.007 2.579.946
18/06/2024 11,0600 10,6500 10,7100 10,9600325.618 3.534.256
17/06/2024 10,7200 10,4000 10,7000 10,6300608.172 6.406.315
14/06/2024 11,0100 10,5900 10,9500 10,6000476.257 5.114.843
13/06/2024 11,2400 10,9500 11,2400 10,9700239.670 2.656.559
12/06/2024 11,2500 11,0800 11,1000 11,1100260.063 2.902.239
11/06/2024 11,3000 11,1000 11,1500 11,1000372.029 4.166.413
10/06/2024 11,2100 10,9000 11,0100 11,1000345.222 3.806.289
07/06/2024 11,2700 11,0700 11,2000 11,0700289.034 3.223.148
06/06/2024 11,3500 11,1300 11,2200 11,1500342.820 3.857.521
05/06/2024 11,3500 11,0400 11,1300 11,1200430.162 4.812.824
04/06/2024 11,3100 11,0300 11,3100 11,0500257.839 2.870.111
03/06/2024 11,4200 11,1500 11,2900 11,3100643.024 7.261.177
31/05/2024 11,3900 11,1500 11,3000 11,2200744.220 8.369.799
30/05/2024 11,3200 11,1200 11,1200 11,2900245.538 2.758.378
29/05/2024 11,5500 11,1700 11,4900 11,1700412.601 4.659.204
28/05/2024 11,7000 11,4100 11,7000 11,5400258.695 2.986.010
27/05/2024 11,8700 11,5900 11,6000 11,6000190.087 2.229.930
24/05/2024 11,6700 11,5200 11,6000 11,6000255.537 2.965.212
23/05/2024 11,8500 11,6200 11,7800 11,6200255.483 2.986.770
22/05/2024 11,9900 11,5900 11,9000 11,7200496.397 5.828.365
21/05/2024 12,1000 11,8600 12,1000 11,9000516.250 6.168.259
20/05/2024 12,0700 11,8900 11,9000 11,9800366.870 4.401.346
17/05/2024 11,8400 11,6700 11,7900 11,8400295.467 3.475.671
16/05/2024 11,8000 11,6400 11,6800 11,6500152.364 1.781.304
15/05/2024 11,7800 11,4000 11,4000 11,6800248.388 2.897.968
14/05/2024 11,6700 11,4000 11,6200 11,4000580.715 6.666.428
13/05/2024 11,8000 11,5400 11,7000 11,5400632.337 7.367.936
09/05/2024 11,7800 11,3600 11,3800 11,7500505.047 5.852.105
08/05/2024 11,3900 11,2700 11,3000 11,3400704.375 7.975.767
02/05/2024 11,3200 11,1600 11,2400 11,1600370.619 4.164.566
30/04/2024 11,3500 11,2400 11,3400 11,2400369.623 4.166.845
29/04/2024 11,5000 11,3000 11,5000 11,3400409.614 4.650.241
26/04/2024 11,5500 11,3800 11,3900 11,4800169.307 1.940.862
25/04/2024 11,5500 11,2300 11,3000 11,3000283.848 3.228.131
24/04/2024 11,6300 11,3200 11,4700 11,3600342.739 3.943.401
23/04/2024 11,4700 11,3000 11,3000 11,4200441.073 5.015.199
22/04/2024 11,4000 11,0500 11,0500 11,2200580.539 6.543.979
19/04/2024 11,3500 10,8500 10,8500 11,0500667.526 7.405.763
18/04/2024 11,1400 10,9100 11,0000 10,9100447.544 4.931.354
17/04/2024 11,1600 10,8600 10,9100 10,9300459.041 5.054.749
16/04/2024 11,2200 10,8500 11,2000 10,9100674.841 7.451.794
15/04/2024 11,5000 11,2100 11,3600 11,3200883.334 10.014.016
12/04/2024 12,1300 11,4200 12,0700 11,6300593.508 6.994.352
11/04/2024 12,1300 11,8800 11,9400 12,0200775.041 9.304.866
10/04/2024 12,0700 11,8900 12,0000 12,0000478.259 5.739.053
09/04/2024 12,0200 11,8100 11,8900 11,9100361.013 4.305.536
08/04/2024 11,9400 11,3500 11,3500 11,8900404.533 4.735.304
05/04/2024 11,4100 11,1500 11,3000 11,3500202.456 2.288.928
04/04/2024 11,5500 11,2500 11,2500 11,4000424.808 4.853.241
03/04/2024 11,4400 11,2100 11,2500 11,2500446.949 5.050.784
02/04/2024 11,7400 11,2400 11,5600 11,3100615.435 7.038.683
28/03/2024 11,6900 11,4600 11,4600 11,6300320.900 3.720.580
27/03/2024 11,7000 11,4400 11,5600 11,4600317.346 3.666.143
26/03/2024 11,8100 11,5500 11,7900 11,5500223.569 2.601.353
22/03/2024 11,9700 11,8300 11,9700 11,8500244.574 2.908.338
21/03/2024 11,9100 11,5800 11,6500 11,9000317.256 3.734.298
20/03/2024 11,6300 11,4700 11,4800 11,5000237.751 2.744.530
19/03/2024 11,6700 11,5000 11,6000 11,5000199.933 2.316.336
14/03/2024 11,4600 11,2600 11,4600 11,3700290.003 3.297.479
13/03/2024 11,4000 11,2600 11,3000 11,4000438.598 4.981.791
12/03/2024 11,4300 11,1800 11,3600 11,2900758.313 8.564.936
11/03/2024 11,7400 11,3000 11,6600 11,3000946.485 10.800.767
08/03/2024 11,9100 11,6900 11,8300 11,6900328.326 3.869.025
06/03/2024 11,9200 11,6400 11,6700 11,7600472.780 5.582.795
05/03/2024 11,7900 11,6600 11,7400 11,6700286.112 3.351.634
04/03/2024 12,0000 11,7600 12,0000 11,8000353.897 4.188.376
01/03/2024 12,0600 11,9000 12,0600 11,9300383.788 4.581.432
29/02/2024 12,1000 11,8200 11,8500 12,0600845.444 10.113.410
28/02/2024 11,8900 11,6600 11,8000 11,8500322.929 3.801.310
27/02/2024 11,9600 11,7600 11,8400 11,8300241.142 2.860.028
26/02/2024 11,9300 11,7800 11,9300 11,8400261.684 3.100.336
23/02/2024 12,0400 11,7700 11,9500 11,8100555.006 6.590.950
22/02/2024 12,0800 11,8600 12,0100 11,9500269.923 3.218.582
21/02/2024 12,0400 11,7500 12,0100 11,9000447.160 5.308.112
20/02/2024 12,1800 11,9700 11,9700 12,0500407.763 4.926.338
19/02/2024 11,9700 11,7800 11,8500 11,9700232.877 2.770.314
16/02/2024 12,1000 11,7600 11,9300 11,7800379.278 4.533.526
14/02/2024 11,9500 11,5500 11,8000 11,7800653.849 7.661.519
13/02/2024 12,0600 11,7000 11,8000 11,8000481.825 5.730.953
12/02/2024 12,0000 11,7000 11,9000 11,8000370.726 4.389.896
09/02/2024 12,1900 11,9000 12,1000 11,9000336.296 4.050.093
07/02/2024 12,5900 11,5500 12,5000 12,02003.373.220 40.468.485
06/02/2024 12,5700 12,4100 12,5700 12,5000461.430 5.766.724
05/02/2024 12,5800 12,4200 12,5800 12,4700646.344 8.076.007
02/02/2024 12,6700 12,4100 12,4600 12,4900456.278 5.726.231
01/02/2024 12,4000 12,1400 12,2500 12,4000508.567 6.251.033
31/01/2024 12,3900 12,2100 12,2300 12,2400477.859 5.883.130
30/01/2024 12,2200 11,9500 12,0000 12,1400630.022 7.645.754
29/01/2024 12,2000 11,9700 12,1500 12,0000419.326 5.069.836
26/01/2024 12,4100 12,2000 12,3000 12,3000355.221 4.381.992
25/01/2024 12,5200 12,2100 12,5200 12,2700472.402 5.819.015
24/01/2024 12,5700 12,4000 12,4800 12,5200736.556 9.182.632
23/01/2024 12,5600 12,2000 12,3000 12,48001.145.494 14.250.916
22/01/2024 12,3400 12,1500 12,2400 12,2400440.570 5.384.003
19/01/2024 12,2600 12,0700 12,2000 12,1500242.970 2.954.653
18/01/2024 12,1700 11,9600 11,9600 12,1000222.672 2.693.719
16/01/2024 12,3500 12,1000 12,3500 12,1100314.678 3.829.092
15/01/2024 12,4100 12,1600 12,3200 12,3500207.948 2.561.604
12/01/2024 12,3700 12,0800 12,3500 12,3500306.819 3.770.612
11/01/2024 12,4500 12,2600 12,4500 12,3200319.329 3.948.794
10/01/2024 12,4600 12,1800 12,2100 12,3000563.367 6.952.639
09/01/2024 12,3000 12,1000 12,1000 12,2000667.529 8.179.382
08/01/2024 12,2800 11,9100 11,9100 12,0500829.268 10.083.301
05/01/2024 11,9200 11,4100 11,5100 11,9100428.038 5.021.508
04/01/2024 11,6700 11,4600 11,5700 11,5500219.447 2.534.296
03/01/2024 11,7000 11,4600 11,7000 11,5000459.885 5.309.253
02/01/2024 11,7200 11,2000 11,3200 11,7100549.526 6.327.273

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:17:18.284 559.309,00 13,65 500,00 13,6513,66
17:16:24.457 559.203,00 13,65 85,00 13,6513,66
17:16:24.457 559.202,00 13,65 400,00 13,6513,66
17:16:24.457 559.201,00 13,65 165,00 13,6513,66
17:16:24.457 559.200,00 13,65 30,00 13,6513,66
17:16:24.457 559.199,00 13,65 450,00 13,6513,66
17:16:24.457 559.198,00 13,65 70,00 13,6513,66
17:14:42.293 558.899,00 13,65 2.500,00 13,6513,66
17:10:15.371 555.009,00 13,65 1,00 13,6513,66
17:10:15.371 555.004,00 13,65 46,00 15,1612,96