Χρηματιστήριο \

ΜΠΛΕ ΚΕΔΡΟΣ ΑΕΕΑΠ (ΚΟ)
ΜΠΛΕΚΕΔΡΟΣ
3,3300
Τελ. Ενημ.:
17:25
0,00 0,00%
  • Συν.Όγκος 4051
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 170
  • Τζίρος 13489
  • Πράξεις 30
  • Saleside SSSSSSSSSSSSSSSSSSSSSSSSSSSSSS
  • Bid Ask Ratio
Χαμηλό Ημέρας Υψηλό Ημέρας
3,3300 3,3300
Άνοιγμα 3,33
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,35 3,37
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
3.3300 0.0000 0.0000 %
  • Μέσος σταθμικό 3.3300
  • Εμπορευσιμότητα 0.0094
  • Κεφαλαιοποίηση € 143856000 εκ
  • Αρ. Μετοχών 43200000

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
0,00%
1 μηνός
-0,60%
3 μηνών
0,60%
6 μηνών
17,67%
1 έτους
41,70%

Σχετικές Ειδήσεις

26/04/2024 17:29
ΜΠΛΕ ΚΕΔΡΟΣ ΑΕΕΑΠ - Γνωστοποίηση αγοράς ιδίων μετοχών
19/04/2024 18:41
ΜΠΛΕ ΚΕΔΡΟΣ ΑΕΕΑΠ - Γνωστοποίηση αγοράς ιδίων μετοχών
19/04/2024 09:18
ΜΠΛΕ ΚΕΔΡΟΣ ΑΕΕΑΠ - ΑΝΑΚΟΙΝΩΣΗ ΟΙΚΟΝΟΜΙΚΟΥ ΗΜΕΡΟΛΟΓΙΟΥ

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
26/04/2024 3,3300 3,3300 3,3300 3,33004.051 13.489
25/04/2024 3,3300 3,3200 3,3200 3,33003.950 13.152
24/04/2024 3,3300 3,3300 3,3300 3,33004.050 13.486
23/04/2024 3,3300 3,3200 3,3200 3,33004.312 14.357
22/04/2024 3,3300 3,3200 3,3200 3,33004.004 13.332
19/04/2024 3,3300 3,3100 3,3200 3,33004.740 15.768
18/04/2024 3,3300 3,3200 3,3300 3,33004.320 14.383
17/04/2024 3,3500 3,3100 3,3500 3,33004.250 14.153
16/04/2024 3,3300 3,3200 3,3300 3,33003.860 12.852
15/04/2024 3,3300 3,3100 3,3300 3,33004.415 14.699
12/04/2024 3,3300 3,3300 3,3300 3,33003.900 12.987
11/04/2024 3,3300 3,3300 3,3300 3,33004.000 13.320
10/04/2024 3,3300 3,3300 3,3300 3,33004.003 13.329
09/04/2024 3,3300 3,3300 3,3300 3,33004.420 14.718
08/04/2024 3,3300 3,3300 3,3300 3,33005.320 17.715
05/04/2024 3,3200 3,3200 3,3200 3,32005.015 16.649
04/04/2024 3,3200 3,3200 3,3200 3,32005.678 18.850
03/04/2024 3,3500 3,3200 3,3300 3,33009.008 29.994
02/04/2024 3,3600 3,3300 3,3300 3,35005.502 18.383
28/03/2024 3,3700 3,3200 3,3200 3,37007.400 24.705
27/03/2024 3,3500 3,3200 3,3200 3,350010.454 34.896
26/03/2024 3,3500 3,3200 3,3200 3,35005.152 17.170
22/03/2024 3,3500 3,3300 3,3300 3,35004.878 16.275
21/03/2024 3,3500 3,3200 3,3200 3,35005.210 17.379
20/03/2024 3,3500 3,3100 3,3200 3,35005.680 18.928
19/03/2024 3,3500 3,3200 3,3200 3,35005.000 16.705
15/03/2024 3,3500 3,3200 3,3200 3,35004.500 15.005
14/03/2024 3,3500 3,3300 3,3300 3,35005.000 16.700
13/03/2024 3,3500 3,3200 3,3200 3,35004.400 14.660
12/03/2024 3,3500 3,3000 3,3500 3,35009.665 32.235
11/03/2024 3,3500 3,3500 3,3500 3,35004.373 14.649
08/03/2024 3,3500 3,3500 3,3500 3,35004.000 13.400
06/03/2024 3,3400 3,3400 3,3400 3,34004.010 13.393
05/03/2024 3,3400 3,3400 3,3400 3,34004.001 13.363
04/03/2024 3,3400 3,3400 3,3400 3,34004.050 13.527
01/03/2024 3,3600 3,3200 3,3400 3,34004.100 13.696
29/02/2024 3,3600 3,3100 3,3100 3,34004.191 14.002
28/02/2024 3,3400 3,3400 3,3400 3,34005.602 18.710
27/02/2024 3,3400 3,3400 3,3400 3,34004.000 13.360
26/02/2024 3,3400 3,3400 3,3400 3,34003.600 12.024
23/02/2024 3,3400 3,3200 3,3200 3,34004.964 16.553
22/02/2024 3,3400 3,3100 3,3300 3,34007.870 26.193
21/02/2024 3,3300 3,3200 3,3300 3,33004.500 14.980
20/02/2024 3,3300 3,3300 3,3300 3,33002.400 7.992
19/02/2024 3,3300 3,3200 3,3300 3,33003.893 12.960
16/02/2024 3,3300 3,3300 3,3300 3,33004.760 15.850
14/02/2024 3,3400 3,3200 3,3300 3,34006.750 22.496
13/02/2024 3,3400 3,3300 3,3300 3,34005.185 17.285
12/02/2024 3,3300 3,3300 3,3300 3,33004.500 14.985
09/02/2024 3,3300 3,3300 3,3300 3,33004.130 13.752
07/02/2024 3,3100 3,3100 3,3100 3,31004.005 13.256
06/02/2024 3,3100 3,3100 3,3100 3,31004.000 13.240
05/02/2024 3,3100 3,3100 3,3100 3,31004.000 13.240
02/02/2024 3,3200 3,3100 3,3100 3,32004.085 13.530
01/02/2024 3,3100 3,3100 3,3100 3,31004.250 14.067
31/01/2024 3,3300 3,3100 3,3100 3,33006.519 21.625
30/01/2024 3,3100 3,3100 3,3100 3,31004.054 13.418
29/01/2024 3,3100 3,3100 3,3100 3,31004.470 14.795
26/01/2024 3,3100 3,3100 3,3100 3,31004.505 14.911
25/01/2024 3,3100 3,3100 3,3100 3,31004.445 14.712
24/01/2024 3,3100 3,2800 3,3100 3,31004.812 15.919
23/01/2024 3,3100 3,3100 3,3100 3,31004.688 15.517
22/01/2024 3,3100 3,2800 3,2900 3,31004.326 14.253
19/01/2024 3,3100 3,3000 3,3000 3,31004.345 14.375
18/01/2024 3,3000 3,2800 3,3000 3,30005.042 16.626
16/01/2024 3,3100 3,2900 3,3000 3,31005.451 17.991
15/01/2024 3,3000 3,2900 3,3000 3,30004.010 13.232
12/01/2024 3,3000 3,2900 3,2900 3,30004.400 14.516
11/01/2024 3,3000 3,2900 3,3000 3,29004.100 13.508
10/01/2024 3,3200 3,3000 3,3000 3,30001.885 6.222
09/01/2024 3,3500 3,2900 3,2900 3,30002.325 7.684
08/01/2024 3,3300 3,2700 3,2700 3,29002.750 9.041
05/01/2024 3,2700 3,2700 3,2700 3,27001.650 5.395
04/01/2024 3,2700 3,2500 3,2500 3,27002.590 8.467
03/01/2024 3,2700 3,2500 3,2500 3,25002.610 8.482
02/01/2024 3,2500 3,2000 3,2200 3,25003.200 10.277
29/12/2023 3,2600 3,1800 3,1800 3,22005.550 17.838
27/12/2023 3,1800 3,1200 3,1200 3,15003.752 11.788
22/12/2023 3,1100 3,1100 3,1100 3,11002.310 7.184
21/12/2023 3,1100 3,1000 3,1100 3,11002.645 8.224
20/12/2023 3,1100 3,1000 3,1000 3,11002.567 7.976
19/12/2023 3,1000 3,0800 3,0800 3,10002.922 9.045
18/12/2023 3,0800 3,0700 3,0800 3,08004.450 13.696
15/12/2023 3,0800 3,0600 3,0700 3,08004.558 14.021
14/12/2023 3,0700 3,0700 3,0700 3,07002.690 8.258
13/12/2023 3,0700 3,0600 3,0600 3,07003.820 11.726
12/12/2023 3,0700 3,0600 3,0600 3,07004.884 14.972
11/12/2023 3,0700 3,0600 3,0600 3,06003.755 11.522
08/12/2023 3,0700 3,0200 3,0600 3,06004.894 14.844
07/12/2023 3,0600 3,0600 3,0600 3,06003.030 9.271
06/12/2023 3,0900 3,0600 3,0600 3,06002.712 8.300
05/12/2023 3,0800 3,0500 3,0500 3,06002.304 7.041
04/12/2023 3,0700 3,0500 3,0500 3,050031.408 85.423
01/12/2023 3,0500 3,0300 3,0300 3,05003.430 10.407
30/11/2023 3,0300 3,0300 3,0300 3,03002.100 6.363
29/11/2023 3,0300 3,0000 3,0000 3,03004.005 12.123
28/11/2023 3,1500 3,0000 3,0000 3,00004.000 12.353
27/11/2023 3,0000 2,9700 2,9700 3,00001.500 4.482
24/11/2023 2,9700 2,9700 2,9700 2,97001.259 3.739
23/11/2023 2,9700 2,9700 2,9700 2,97001.360 4.039
22/11/2023 2,9700 2,9700 2,9700 2,97003.263 9.691
21/11/2023 2,9800 2,9600 2,9700 2,97001.781 5.288
20/11/2023 2,9700 2,9500 2,9500 2,97003.480 10.293
17/11/2023 2,9500 2,9500 2,9500 2,95002.420 7.139
16/11/2023 2,9500 2,9500 2,9500 2,95002.040 6.018
15/11/2023 2,9500 2,9500 2,9500 2,95002.260 6.667
14/11/2023 2,9500 2,9500 2,9500 2,95002.500 7.375
13/11/2023 2,9600 2,9500 2,9500 2,95002.410 7.112
10/11/2023 2,9500 2,9500 2,9500 2,95001.950 5.752
09/11/2023 2,9600 2,9300 2,9600 2,95005.027 14.811
08/11/2023 2,9500 2,9300 2,9300 2,95002.650 7.773
07/11/2023 2,9500 2,9000 2,9300 2,95002.270 6.676
06/11/2023 2,9300 2,9300 2,9300 2,93001.850 5.420
03/11/2023 2,9300 2,9200 2,9200 2,93002.370 6.942
02/11/2023 2,9000 2,9000 2,9000 2,90002.090 6.061
01/11/2023 2,9000 2,9000 2,9000 2,90002.840 8.236
31/10/2023 2,9000 2,8700 2,8700 2,90003.450 9.983
30/10/2023 2,8700 2,8400 2,8400 2,87002.850 8.156
27/10/2023 2,8600 2,8500 2,8500 2,86002.800 8.007
26/10/2023 2,8500 2,8100 2,8100 2,85004.344 12.329
25/10/2023 2,8300 2,7800 2,7900 2,83005.005 14.147
24/10/2023 2,8500 2,8000 2,8500 2,83007.800 21.957
23/10/2023 2,8200 2,7900 2,7900 2,82007.734 21.715
20/10/2023 2,8200 2,8100 2,8100 2,82009.560 26.899
19/10/2023 2,8200 2,8100 2,8100 2,820011.500 32.385
18/10/2023 2,8200 2,7600 2,7800 2,820011.840 33.229
17/10/2023 2,8200 2,7800 2,8000 2,820010.866 30.426
16/10/2023 2,8100 2,7700 2,8000 2,810010.540 29.517
13/10/2023 2,8100 2,8000 2,8000 2,810010.430 29.209
12/10/2023 2,8000 2,7700 2,8000 2,800010.400 29.060
11/10/2023 2,8000 2,7900 2,7900 2,800010.400 29.119
10/10/2023 2,8000 2,7600 2,7800 2,800011.150 31.096
09/10/2023 2,7800 2,7500 2,7600 2,780010.420 28.903
05/10/2023 2,7800 2,7700 2,7800 2,780010.801 29.925
04/10/2023 2,7800 2,7300 2,7600 2,780018.657 51.275
03/10/2023 2,7700 2,7500 2,7500 2,770010.435 28.698
02/10/2023 2,7700 2,7100 2,7400 2,770010.889 29.808
29/09/2023 2,7500 2,6000 2,6200 2,750015.508 41.715
28/09/2023 2,6200 2,5000 2,5000 2,620011.520 29.691
27/09/2023 2,5000 2,3800 2,3800 2,5000172.495 391.103
21/09/2023 2,4700 2,4100 2,4700 2,420017.460 42.316
20/09/2023 2,5100 2,4600 2,5100 2,480043.901 106.286
19/09/2023 2,5400 2,5100 2,5400 2,52007.980 20.087
18/09/2023 2,5700 2,5400 2,5700 2,55005.554 14.145
14/09/2023 2,6400 2,6000 2,6400 2,60007.131 18.574
13/09/2023 2,6600 2,6500 2,6600 2,65007.200 19.082
12/09/2023 2,7500 2,7100 2,7100 2,75007.038 19.187
11/09/2023 2,7300 2,7100 2,7200 2,73008.650 23.514
08/09/2023 2,7400 2,7000 2,7100 2,73008.820 23.985
07/09/2023 2,7300 2,7100 2,7300 2,73006.910 18.770
06/09/2023 2,7300 2,7100 2,7200 2,73007.150 19.432
05/09/2023 2,7300 2,6800 2,6900 2,730014.162 38.372
04/09/2023 2,7300 2,7000 2,7100 2,720011.865 32.217
31/08/2023 2,7300 2,7100 2,7200 2,73005.860 15.914
30/08/2023 2,7300 2,7100 2,7300 2,72008.314 22.599
29/08/2023 2,7200 2,7200 2,7200 2,72002.365 6.432
28/08/2023 2,7200 2,7100 2,7200 2,72005.200 14.134
25/08/2023 2,7200 2,7100 2,7100 2,72005.450 14.798
24/08/2023 2,7200 2,7000 2,7000 2,72006.047 16.416
22/08/2023 2,7200 2,6700 2,7000 2,71009.677 26.172
21/08/2023 2,7000 2,6900 2,6900 2,70008.300 22.409
18/08/2023 2,7000 2,6900 2,7000 2,70009.510 25.660
17/08/2023 2,7000 2,6900 2,7000 2,700050.141 135.379
16/08/2023 2,7000 2,7000 2,7000 2,70007.277 19.647
14/08/2023 2,7100 2,6900 2,7000 2,70005.510 14.875
11/08/2023 2,7000 2,6800 2,7000 2,70007.470 20.164
10/08/2023 2,7000 2,7000 2,7000 2,70007.797 21.051
09/08/2023 2,7500 2,6900 2,7500 2,70007.700 20.791
07/08/2023 2,8000 2,6700 2,7100 2,700015.879 43.086
04/08/2023 2,7000 2,6400 2,6400 2,68002.400 6.424
03/08/2023 2,6200 2,6200 2,6200 2,62007.001 18.342
02/08/2023 2,6100 2,6100 2,6100 2,61007.000 18.270
01/08/2023 2,6400 2,6000 2,6100 2,61006.600 17.235
28/07/2023 2,6200 2,6100 2,6200 2,61008.200 21.407
27/07/2023 2,6100 2,6100 2,6100 2,61006.225 16.247
26/07/2023 2,6300 2,5900 2,6000 2,610012.839 33.467
25/07/2023 2,6300 2,6100 2,6300 2,61005.400 14.102
24/07/2023 2,6500 2,6000 2,6000 2,60006.600 17.170
20/07/2023 2,6000 2,6000 2,6000 2,60006.400 16.640
19/07/2023 2,6100 2,5800 2,6000 2,60006.403 16.641
18/07/2023 2,6000 2,6000 2,6000 2,600018.890 47.564
17/07/2023 2,6100 2,5900 2,6100 2,600013.750 35.770
14/07/2023 2,6200 2,5800 2,6000 2,600020.270 51.501
13/07/2023 2,6300 2,5600 2,6300 2,620036.349 93.945
12/07/2023 2,6400 2,5700 2,5800 2,64007.994 20.661
11/07/2023 2,5800 2,5500 2,5700 2,58004.005 10.287
10/07/2023 2,5900 2,5700 2,5700 2,57004.864 12.514
06/07/2023 2,5600 2,5500 2,5500 2,56002.522 6.436
05/07/2023 2,5700 2,5300 2,5600 2,54007.209 18.384
04/07/2023 2,5500 2,5300 2,5500 2,550012.077 30.650
03/07/2023 2,5500 2,5100 2,5500 2,550012.898 32.775
29/06/2023 2,5400 2,5200 2,5400 2,540010.474 26.508
28/06/2023 2,5300 2,5200 2,5300 2,53004.817 12.180
27/06/2023 2,5300 2,5000 2,5000 2,53002.950 7.420
22/06/2023 2,5000 2,4900 2,4900 2,50005.329 13.320
21/06/2023 2,5000 2,4700 2,4700 2,49003.268 8.139
20/06/2023 2,4700 2,4500 2,4500 2,47003.238 7.970
19/06/2023 2,4500 2,4400 2,4400 2,45009.913 24.273
16/06/2023 2,4500 2,4100 2,4200 2,43008.814 21.391
14/06/2023 2,4200 2,4100 2,4200 2,420015.593 37.695
12/06/2023 2,4200 2,4200 2,4200 2,42009.200 22.264
09/06/2023 2,4200 2,4200 2,4200 2,42006.508 15.749
08/06/2023 2,4300 2,4200 2,4200 2,42007.838 18.970
31/05/2023 2,4200 2,4200 2,4200 2,420010.800 26.136
26/05/2023 2,4200 2,4200 2,4200 2,42005.700 13.794
24/05/2023 2,4200 2,4100 2,4100 2,42005.554 13.407
22/05/2023 2,4300 2,4100 2,4200 2,420016.100 38.959
17/05/2023 2,4200 2,4100 2,4200 2,410062.750 145.821
16/05/2023 2,4200 2,4200 2,4200 2,420064.460 149.993
15/05/2023 2,4200 2,4000 2,4100 2,420012.725 30.769
12/05/2023 2,4200 2,4000 2,4200 2,420015.712 37.891
10/05/2023 2,4200 2,4100 2,4100 2,420010.180 24.634
08/05/2023 2,4200 2,3900 2,4000 2,420015.460 37.149
05/05/2023 2,4200 2,3900 2,3900 2,400010.266 24.603
04/05/2023 2,4000 2,3800 2,3900 2,400013.595 32.423
02/05/2023 2,3800 2,3500 2,3800 2,370011.096 26.208
28/04/2023 2,3800 2,3300 2,3500 2,380050.723 119.258
26/04/2023 2,3500 2,3500 2,3500 2,350010.815 25.415
25/04/2023 2,3600 2,3500 2,3500 2,350011.756 27.627
24/04/2023 2,3500 2,3500 2,3500 2,35009.699 22.792
21/04/2023 2,3500 2,3500 2,3500 2,350071.815 168.765
19/04/2023 2,3500 2,3000 2,3500 2,350022.838 53.358
18/04/2023 2,3500 2,3000 2,3000 2,34008.700 20.160
13/04/2023 2,3100 2,2500 2,2800 2,300062.709 141.918
12/04/2023 2,2800 2,2600 2,2700 2,26008.913 20.267
04/04/2023 2,2800 2,2600 2,2800 2,280010.605 24.094
03/04/2023 2,2900 2,2500 2,2800 2,28007.557 17.146
31/03/2023 2,3000 2,2500 2,3000 2,280012.837 29.041
30/03/2023 2,3000 2,2500 2,2500 2,260013.955 31.498
29/03/2023 2,2500 2,2400 2,2500 2,250017.300 38.901
28/03/2023 2,2500 2,2400 2,2500 2,250018.666 41.978
27/03/2023 2,2600 2,2400 2,2500 2,250016.654 37.459
24/03/2023 2,2600 2,2400 2,2500 2,260021.821 49.119
23/03/2023 2,2500 2,2500 2,2500 2,250017.204 38.709
22/03/2023 2,2500 2,2400 2,2500 2,250015.034 33.826
21/03/2023 2,2600 2,2400 2,2400 2,250013.208 29.635
20/03/2023 2,2500 2,2300 2,2400 2,250017.723 39.788
17/03/2023 2,2500 2,2500 2,2500 2,250012.397 27.893
16/03/2023 2,2600 2,2400 2,2400 2,250016.138 36.284
15/03/2023 2,2500 2,2300 2,2500 2,230020.830 46.697
14/03/2023 2,2600 2,2500 2,2500 2,250014.711 33.102
13/03/2023 2,2500 2,2300 2,2500 2,250015.839 35.591
10/03/2023 2,2600 2,2400 2,2500 2,250017.702 39.862
09/03/2023 2,2600 2,2200 2,2300 2,250019.325 43.429
08/03/2023 2,2600 2,2400 2,2500 2,250020.892 46.989
07/03/2023 2,2500 2,2400 2,2500 2,250015.650 35.207
06/03/2023 2,2500 2,2400 2,2500 2,250014.714 33.104
03/03/2023 2,2500 2,2400 2,2400 2,2500334.907 753.348
02/03/2023 2,2400 2,1900 2,2400 2,2400331.835 746.201
01/03/2023 2,2400 2,2000 2,2400 2,220026.253 58.507
28/02/2023 2,2400 2,2200 2,2400 2,240014.529 32.477
24/02/2023 2,2500 2,2400 2,2400 2,240010.780 24.151
23/02/2023 2,2400 2,2100 2,2300 2,240011.700 25.879
22/02/2023 2,2400 2,2100 2,2300 2,240011.792 26.099
21/02/2023 2,2400 2,2000 2,2400 2,240020.118 44.579
20/02/2023 2,2400 2,2200 2,2400 2,240016.891 37.812
17/02/2023 2,2700 2,2200 2,2500 2,240019.692 44.198
16/02/2023 2,2500 2,2400 2,2400 2,250021.507 48.235
15/02/2023 2,2500 2,2500 2,2500 2,250017.048 38.358
14/02/2023 2,2500 2,2100 2,2500 2,250017.833 40.077
13/02/2023 2,2600 2,2400 2,2500 2,250021.100 47.459
10/02/2023 2,2500 2,2200 2,2500 2,250018.910 42.493
09/02/2023 2,2500 2,2300 2,2300 2,2500122.750 268.735
08/02/2023 2,2500 2,2300 2,2500 2,250023.030 51.680
07/02/2023 2,2500 2,2400 2,2400 2,250016.395 36.880
06/02/2023 2,2500 2,2100 2,2500 2,250024.325 54.575
03/02/2023 2,2500 2,2200 2,2500 2,250019.792 44.473
02/02/2023 2,2500 2,2100 2,2500 2,250022.395 50.324
01/02/2023 2,2500 2,2400 2,2500 2,250021.730 48.837
31/01/2023 2,2700 2,2400 2,2400 2,2500371.408 835.669
30/01/2023 2,2700 2,2300 2,2500 2,250013.576 30.555
27/01/2023 2,2500 2,2500 2,2500 2,250014.607 32.865
26/01/2023 2,2500 2,2400 2,2500 2,240020.701 46.553
25/01/2023 2,2700 2,2500 2,2500 2,250014.030 31.571
24/01/2023 2,2500 2,2500 2,2500 2,2500371.191 835.179
23/01/2023 2,2600 2,2300 2,2500 2,250024.417 54.821
20/01/2023 2,2500 2,2400 2,2500 2,250015.562 34.974
19/01/2023 2,2600 2,2400 2,2400 2,250020.952 46.940
18/01/2023 2,2500 2,1900 2,2500 2,250029.241 65.394
17/01/2023 2,2600 2,2400 2,2500 2,250020.570 46.282
16/01/2023 2,2500 2,2300 2,2500 2,250029.410 65.888
13/01/2023 2,2500 2,2400 2,2500 2,250025.857 58.168
12/01/2023 2,2600 2,2500 2,2500 2,250029.853 67.170
11/01/2023 2,2600 2,2300 2,2500 2,260036.402 81.843
10/01/2023 2,2500 2,2200 2,2400 2,250037.675 83.982
09/01/2023 2,2600 2,2200 2,2500 2,220038.280 86.093
05/01/2023 2,2500 2,2000 2,2500 2,250062.914 140.859
04/01/2023 2,2600 2,2400 2,2600 2,250039.899 89.767
03/01/2023 2,2900 2,2500 2,2800 2,260041.967 95.944
02/01/2023 2,2900 2,2600 2,2700 2,280039.218 89.371
30/12/2022 2,2800 2,2200 2,2300 2,270077.809 175.726
29/12/2022 2,2300 2,1800 2,2000 2,220051.788 114.548
28/12/2022 2,2000 2,1500 2,1500 2,190045.000 98.207
27/12/2022 2,1700 2,1500 2,1500 2,160034.038 73.506
23/12/2022 2,1400 2,1300 2,1300 2,130040.858 87.371
22/12/2022 2,1400 2,0900 2,1300 2,120039.129 83.458
21/12/2022 2,1700 2,1000 2,1700 2,130037.739 81.559
20/12/2022 2,1700 2,1700 2,1700 2,1700402.776 902.766
19/12/2022 2,1700 2,1700 2,1700 2,170026.880 58.329
16/12/2022 2,1800 2,1200 2,1800 2,120036.407 77.244
15/12/2022 2,2000 2,1200 2,1600 2,1500592.327 1.328.167
14/12/2022 2,1700 2,1200 2,1600 2,160036.460 78.526
13/12/2022 2,1700 2,1500 2,1500 2,1600556.390 1.250.451
12/12/2022 2,1700 2,1500 2,1500 2,170018.300 39.620
09/12/2022 2,1400 2,0900 2,1200 2,1400435.835 968.768
08/12/2022 2,1300 2,0900 2,1300 2,110043.326 91.528
07/12/2022 2,1500 2,1200 2,1500 2,130017.350 36.962
06/12/2022 2,1700 2,1000 2,1700 2,130031.438 67.417
05/12/2022 2,1800 2,1600 2,1800 2,160022.462 48.708
02/12/2022 2,1900 2,1600 2,1600 2,180020.200 44.131
01/12/2022 2,2200 2,1700 2,2000 2,190055.222 121.184
30/11/2022 2,2300 2,1800 2,1800 2,220025.444 56.011
29/11/2022 2,2200 2,1700 2,2100 2,180031.824 69.888
28/11/2022 2,2400 2,2000 2,2400 2,210016.395 36.309
25/11/2022 2,2300 2,2000 2,2000 2,230014.732 32.578
24/11/2022 2,2200 2,1900 2,2100 2,200016.550 36.310
23/11/2022 2,2000 2,1500 2,1600 2,190021.956 47.708
22/11/2022 2,1800 2,1200 2,1600 2,170022.541 48.686
21/11/2022 2,1800 2,1400 2,1700 2,160023.295 50.378
18/11/2022 2,1800 2,1600 2,1600 2,170010.600 23.018
17/11/2022 2,1900 2,1400 2,1700 2,160029.116 62.993
16/11/2022 2,1800 2,1500 2,1500 2,170019.902 42.958
15/11/2022 2,1500 2,1400 2,1500 2,15004.405 9.451
14/11/2022 2,1500 2,1300 2,1400 2,14009.749 20.841
11/11/2022 2,1500 2,1300 2,1500 2,130011.552 24.642
10/11/2022 2,1500 2,1400 2,1500 2,140013.415 28.723
09/11/2022 2,1500 2,1400 2,1500 2,15008.693 18.610
08/11/2022 2,1500 2,1300 2,1500 2,150040.934 87.597
07/11/2022 2,1500 2,1400 2,1400 2,150011.535 24.688
04/11/2022 2,1400 2,1400 2,1400 2,1400277.149 609.377
03/11/2022 2,1500 2,1300 2,1400 2,140011.349 24.276
02/11/2022 2,1500 2,1300 2,1500 2,140011.435 24.424
01/11/2022 2,1500 2,1300 2,1500 2,140011.979 25.621
31/10/2022 2,1500 2,1300 2,1500 2,140012.700 27.175
27/10/2022 2,1500 2,1400 2,1400 2,140011.700 25.040
26/10/2022 2,1500 2,1400 2,1500 2,150018.949 40.610
25/10/2022 2,1500 2,1300 2,1300 2,150012.512 26.675
24/10/2022 2,1500 2,1300 2,1400 2,14009.140 19.486
21/10/2022 2,1500 2,1300 2,1500 2,140012.642 26.954
20/10/2022 2,1500 2,1100 2,1500 2,140010.993 23.396
19/10/2022 2,1500 2,1200 2,1300 2,140016.426 35.062
18/10/2022 2,1500 2,1300 2,1500 2,13004.978 10.605
17/10/2022 2,1600 2,1400 2,1600 2,1500137.062 301.420
14/10/2022 2,1600 2,1300 2,1500 2,140012.609 27.024
13/10/2022 2,1500 2,1400 2,1500 2,15003.723 7.999
12/10/2022 2,1500 2,1300 2,1500 2,14002.343 5.005
11/10/2022 2,1400 2,1000 2,1400 2,14005.355 11.425
10/10/2022 2,1400 2,1300 2,1400 2,1400110 235
07/10/2022 2,1400 2,1300 2,1400 2,1300300 639
06/10/2022 2,1500 2,1400 2,1500 2,14001.255 2.686
05/10/2022 2,1400 2,1400 2,1400 2,1400400 856
04/10/2022 2,1500 2,1100 2,1100 2,1400250 534
03/10/2022 2,1400 2,0500 2,1400 2,1200298.898 654.567
30/09/2022 2,1500 2,1400 2,1500 2,14006.000 12.846
29/09/2022 2,1400 2,1300 2,1300 2,13002.500 5.336
28/09/2022 2,1500 2,0900 2,1000 2,14006.408 13.640
27/09/2022 2,1700 2,0700 2,1000 2,150016.964 35.894
26/09/2022 2,1500 2,0700 2,0800 2,1400300 631
23/09/2022 2,1700 2,0000 2,0500 2,15005.125 10.660
22/09/2022 0,0000 0,0000 0,0000 2,15000 0
21/09/2022 0,0000 0,0000 0,0000 2,15000 0
20/09/2022 0,0000 0,0000 0,0000 2,15000 0
19/09/2022 0,0000 0,0000 0,0000 2,15000 0
16/09/2022 0,0000 0,0000 0,0000 2,15000 0
15/09/2022 2,1700 2,0200 2,0600 2,15005.657 11.882
14/09/2022 2,1300 2,0600 2,0800 2,06002.320 4.842
13/09/2022 2,1300 2,1300 2,1300 2,130050 106
12/09/2022 0,0000 0,0000 0,0000 2,14000 0
09/09/2022 0,0000 0,0000 0,0000 2,14000 0
08/09/2022 2,1600 1,9500 1,9500 2,1400601 1.287
07/09/2022 2,1900 2,1500 2,1500 2,16004.329 9.360
06/09/2022 2,1500 2,1400 2,1400 2,15006.036 12.966
05/09/2022 2,1500 2,1500 2,1500 2,15005.012 10.775
02/09/2022 2,1500 2,1300 2,1300 2,15004.206 9.009
01/09/2022 2,1500 2,1300 2,1300 2,13002.320 4.944
31/08/2022 2,1500 2,1300 2,1300 2,14002.000 4.270
30/08/2022 2,1500 2,1300 2,1500 2,13005.564 11.884
29/08/2022 2,1500 2,1300 2,1400 2,15003.049 6.538
26/08/2022 0,0000 0,0000 0,0000 2,15000 0
25/08/2022 0,0000 0,0000 0,0000 2,15000 0
24/08/2022 0,0000 0,0000 0,0000 2,15000 0
23/08/2022 2,1500 2,1000 2,1000 2,1500348 743
22/08/2022 2,1500 2,1200 2,1200 2,1500400 854
19/08/2022 2,1500 2,1500 2,1500 2,1500930 1.999
18/08/2022 2,1500 2,1400 2,1500 2,15003.500 7.520
17/08/2022 2,1500 2,1500 2,1500 2,1500550 1.182
16/08/2022 0,0000 0,0000 0,0000 2,15000 0
12/08/2022 2,1500 2,1500 2,1500 2,15001.000 2.150
11/08/2022 2,1500 2,1400 2,1400 2,15007.102 15.254
10/08/2022 2,1400 2,1100 2,1300 2,12003.251 6.883
09/08/2022 2,1400 2,0700 2,1400 2,100018.550 38.918
08/08/2022 0,0000 0,0000 0,0000 2,15000 0
05/08/2022 2,1600 2,1500 2,1500 2,15004.970 10.705
04/08/2022 2,1500 2,0900 2,0900 2,10001.208 2.541
03/08/2022 2,1500 2,0900 2,0900 2,12001.200 2.544
02/08/2022 2,1400 2,0700 2,0800 2,1100460 968
01/08/2022 2,1500 2,0700 2,0700 2,1300290 618
29/07/2022 2,1500 2,0700 2,0700 2,1300380 808
28/07/2022 0,0000 0,0000 0,0000 2,17000 0
27/07/2022 0,0000 0,0000 0,0000 2,17000 0
26/07/2022 2,1700 2,1700 2,1700 2,170050 108
25/07/2022 2,1650 2,0640 2,1500 2,16508.323 17.897
22/07/2022 2,1500 2,0520 2,0520 2,1500950 2.037
21/07/2022 2,1480 2,1000 2,1000 2,1315728 1.551
20/07/2022 0,0000 0,0000 0,0000 2,14650 0
19/07/2022 2,1500 2,1400 2,1400 2,14653.002 6.444
18/07/2022 2,1460 2,0400 2,0800 2,140016.553 34.365
15/07/2022 0,0000 0,0000 0,0000 2,14650 0
14/07/2022 0,0000 0,0000 0,0000 2,14650 0
13/07/2022 2,1500 2,1400 2,1400 2,14653.000 6.440
12/07/2022 2,1400 2,0800 2,1000 2,14008.687 18.486
11/07/2022 0,0000 0,0000 0,0000 2,14000 0
08/07/2022 2,1500 2,0800 2,1500 2,1400432 922
07/07/2022 2,1490 2,1490 2,1490 2,149040 85
06/07/2022 2,1400 2,1000 2,1000 2,100010.931 23.085
05/07/2022 2,1300 2,0000 2,1000 2,11008.760 18.226
04/07/2022 2,0725 2,0600 2,0605 2,0625600 1.237
01/07/2022 2,1900 2,0000 2,0360 2,14502.781 6.036
30/06/2022 2,1100 2,0360 2,1000 2,08651.295 2.701
29/06/2022 2,1000 2,0200 2,0220 2,053015.132 30.962
28/06/2022 2,1000 2,0300 2,0300 2,07005.476 11.339
27/06/2022 0,0000 0,0000 0,0000 2,08950 0
24/06/2022 2,1500 2,0010 2,0200 2,089510.204 21.319
23/06/2022 2,1000 2,0400 2,0600 2,05009.417 19.513
22/06/2022 2,1200 2,0500 2,0800 2,120012.039 25.140
21/06/2022 2,1695 2,1300 2,1300 2,16951.806 3.878
20/06/2022 2,1800 2,1200 2,1200 2,18002.615 5.652
17/06/2022 2,2150 2,1140 2,1200 2,21405.283 11.487
16/06/2022 2,2300 2,0760 2,0760 2,21504.379 9.548
15/06/2022 2,2580 2,0900 2,1060 2,2460100.272 220.179
14/06/2022 2,2500 2,0000 2,0300 2,250054.615 120.973
13/06/2022 0,0000 0,0000 0,0000 2,25000 0

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
16:47:47.769 396.338,00 3,33 170,00 3,313,33
16:47:43.484 396.192,00 3,33 200,00 3,313,33
16:47:40.330 396.119,00 3,33 200,00 3,323,33
16:34:18.219 374.485,00 3,33 200,00 3,323,33
16:26:03.580 363.138,00 3,33 280,00 3,323,33
16:01:56.142 336.362,00 3,33 200,00 3,323,33
15:41:16.670 314.581,00 3,33 200,00 3,323,33
15:29:37.320 299.149,00 3,33 1,00 3,323,33
15:25:54.304 296.895,00 3,33 200,00 3,323,33
14:51:22.835 270.019,00 3,33 200,00 3,323,33