Χρηματιστήριο \

DIMAND ΑΕ
DIMAND
9,6100
Τελ. Ενημ.:
17:25
-0,07 0,00%
  • Συν.Όγκος 6411
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 50
  • Τζίρος 62161
  • Πράξεις 70
Πώληση
1 Εντολές 75 x 9,610
  • Saleside BBBSSSBSSSSSSSSSSSSSSSSSSBBSSS
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
9,5800 9,7400
Άνοιγμα 9,74
Χαμ. 52 εβδ. Υψ. 52 εβδ.
9,61 13,10
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
9.6800 -0.0100 -0.1032 %
  • Μέσος σταθμικό 9.6960
  • Εμπορευσιμότητα 0.0343
  • Κεφαλαιοποίηση € 179517683 εκ
  • Αρ. Μετοχών 18680300

Απόδοση

Αρχή εβδ.
0,41%
7 ημερών
-0,41%
1 μηνός
-2,62%
3 μηνών
-7,81%
6 μηνών
-8,68%
1 έτους
-18,66%

Σχετικές Ειδήσεις

25/04/2024 17:10
DIMAND Α.Ε. - Ανακοίνωση Ρυθμιζόμενης Πληροφορίας του νόμου 3556/2007
22/04/2024 17:32
DIMAND Α.Ε. - Ανακοίνωση Ρυθμιζόμενης Πληροφορίας του νόμου 3556/2007
22/04/2024 09:04
DIMAND Α.Ε. - Ανακοίνωση Ρυθμιζόμενης Πληροφορίας του νόμου 3556/2007

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
25/04/2024 9,7400 9,5800 9,7400 9,61006.411 62.161
24/04/2024 9,7300 9,6000 9,7200 9,680011.553 111.937
23/04/2024 9,8000 9,6800 9,7800 9,69008.751 85.401
22/04/2024 9,7600 9,6800 9,7400 9,75009.410 91.571
19/04/2024 9,7300 9,6000 9,7300 9,64008.451 81.776
18/04/2024 9,7900 9,6600 9,7900 9,71006.071 59.128
17/04/2024 9,8300 9,6900 9,8300 9,720010.703 104.387
16/04/2024 9,8700 9,7000 9,8700 9,770011.700 114.771
15/04/2024 9,9600 9,7000 9,7000 9,86006.302 62.057
12/04/2024 9,9900 9,9500 9,9900 9,98008.595 85.726
11/04/2024 10,0200 9,9800 10,0200 9,98006.817 68.203
10/04/2024 10,0400 9,9300 10,0400 9,97006.687 66.924
09/04/2024 10,1200 9,9800 10,1200 10,00009.524 95.779
08/04/2024 10,0400 9,6500 9,8000 10,000021.474 211.851
05/04/2024 9,8800 9,8300 9,8800 9,86007.513 74.175
04/04/2024 9,8900 9,8100 9,8800 9,850011.762 116.062
03/04/2024 9,9300 9,8400 9,8900 9,870011.436 113.120
02/04/2024 9,9300 9,8700 9,9000 9,90009.179 90.870
28/03/2024 9,9200 9,8200 9,9200 9,88006.160 61.050
27/03/2024 9,9200 9,8400 9,9200 9,92006.029 59.748
26/03/2024 9,9400 9,7200 9,9000 9,940013.593 134.114
22/03/2024 9,9200 9,8600 9,8800 9,88005.245 51.859
21/03/2024 9,9200 9,8400 9,9200 9,90007.291 72.156
20/03/2024 10,0000 9,8400 9,9800 9,90005.836 58.086
19/03/2024 9,9600 9,8600 9,9600 9,94005.479 54.501
15/03/2024 9,9600 9,8400 9,9400 9,84006.659 66.096
14/03/2024 9,9600 9,8600 9,9600 9,94007.494 74.428
13/03/2024 9,9000 9,8000 9,8800 9,90007.813 77.152
12/03/2024 9,9800 9,9200 9,9600 9,96006.276 62.459
11/03/2024 10,0000 9,8600 9,9800 9,86006.298 62.722
08/03/2024 9,9600 9,8800 9,9600 9,88006.134 60.941
06/03/2024 9,9800 9,8800 9,9600 9,900012.398 123.216
05/03/2024 10,0000 9,8800 10,0000 9,92009.366 93.146
04/03/2024 10,0500 9,9000 10,0500 9,94008.715 86.808
01/03/2024 10,0500 9,8800 10,0000 10,050014.211 141.505
29/02/2024 9,9800 9,9200 9,9800 9,94006.240 62.102
28/02/2024 10,1000 9,9400 10,1000 9,94007.778 78.117
27/02/2024 10,2000 9,9400 10,1000 9,960013.762 138.356
26/02/2024 10,0000 9,9400 10,0000 9,980010.049 100.347
23/02/2024 10,0500 9,9000 10,0000 9,96006.492 64.820
22/02/2024 10,1000 9,9400 10,0000 10,000012.386 123.872
21/02/2024 10,0000 9,9400 10,0000 10,00007.110 71.027
20/02/2024 10,0500 9,9200 10,0500 9,98009.698 97.049
19/02/2024 10,0500 9,9400 10,0500 10,00008.651 86.578
16/02/2024 10,0500 9,8800 10,0000 9,980036.186 360.986
14/02/2024 10,1000 9,9200 10,1000 9,98009.160 91.898
13/02/2024 10,2000 9,9600 10,2000 9,98006.772 68.730
12/02/2024 10,1500 9,9800 10,1500 10,050011.769 118.514
09/02/2024 10,2000 10,0000 10,1000 10,150015.092 151.999
07/02/2024 10,2000 10,0000 10,0500 10,15008.481 85.393
06/02/2024 9,9800 9,8000 9,9800 9,980018.238 180.883
05/02/2024 10,0500 9,9200 10,0500 9,920016.359 163.200
02/02/2024 10,1500 9,9200 10,0000 10,000014.592 146.132
01/02/2024 10,2500 9,9400 10,2500 10,000048.081 481.977
31/01/2024 10,2000 9,9600 10,2000 10,200029.164 293.153
30/01/2024 10,3500 9,9600 10,3500 10,150013.525 137.264
29/01/2024 10,3500 10,0500 10,3500 10,350026.624 272.033
26/01/2024 10,6000 10,1500 10,5500 10,350015.905 164.906
25/01/2024 10,5500 10,3500 10,5500 10,500012.426 130.145
24/01/2024 10,5000 10,2500 10,3500 10,500016.900 174.851
23/01/2024 10,5000 10,2500 10,4000 10,300017.165 177.476
22/01/2024 10,7500 10,3000 10,7500 10,350046.398 483.650
19/01/2024 10,9000 10,5000 10,8000 10,80006.590 71.095
18/01/2024 10,9500 10,5000 10,9500 10,850023.785 256.083
16/01/2024 10,7500 10,2500 10,6500 10,750022.937 239.437
15/01/2024 10,8500 10,5000 10,8000 10,65007.796 83.836
12/01/2024 10,7000 10,3000 10,4000 10,650021.966 229.776
11/01/2024 10,3000 10,0000 10,2500 10,300016.956 172.942
10/01/2024 10,3500 10,0500 10,1000 10,250012.682 129.669
09/01/2024 10,2500 9,8400 10,0000 10,100017.541 176.896
08/01/2024 10,4000 9,9800 10,3500 10,000026.071 264.148
05/01/2024 10,3000 10,1000 10,2000 10,300013.005 132.310
04/01/2024 10,4500 10,0000 10,2000 10,150031.513 321.151
03/01/2024 10,4000 9,9200 10,2500 10,100054.594 552.284
02/01/2024 10,6500 10,1500 10,6500 10,200018.324 189.013
29/12/2023 10,9000 10,3000 10,8500 10,600018.202 194.297
27/12/2023 10,4000 10,0500 10,3000 10,40009.211 94.552
22/12/2023 10,4000 10,0500 10,4000 10,100032.435 328.794
21/12/2023 10,6500 10,1000 10,3000 10,300055.810 569.537
20/12/2023 10,6000 10,2000 10,5000 10,300014.145 146.822
19/12/2023 10,6500 10,2500 10,6500 10,400016.358 171.023
18/12/2023 10,9500 10,5000 10,9500 10,500020.412 217.613
15/12/2023 11,1000 10,7000 11,1000 10,90006.061 66.365
14/12/2023 11,2500 10,6000 11,2500 11,000013.885 151.423
13/12/2023 11,3000 11,0000 11,2500 11,20009.414 105.102
12/12/2023 11,2500 11,0000 11,2000 11,200011.835 132.029
11/12/2023 11,2000 10,9500 11,1500 11,150014.077 156.636
08/12/2023 11,1500 10,9500 11,1000 11,10007.266 80.502
07/12/2023 11,1000 10,9500 11,1000 11,05005.159 57.041
06/12/2023 11,0000 10,8000 10,9000 11,00009.936 108.766
05/12/2023 11,0500 10,8000 11,0000 10,900010.515 115.144
04/12/2023 10,9000 10,8000 10,8000 10,90008.261 89.486
01/12/2023 10,8500 10,5000 10,8500 10,700010.324 110.920
30/11/2023 11,0000 10,7000 11,0000 10,800010.958 119.526
29/11/2023 11,0500 10,8000 11,0000 10,900010.270 112.478
28/11/2023 10,9500 10,7500 10,8500 10,85008.503 92.412
27/11/2023 10,8500 10,8500 10,8500 10,85006.402 69.461
24/11/2023 10,8500 10,6500 10,7500 10,800010.524 113.144
23/11/2023 10,8500 10,7000 10,8500 10,70007.666 82.777
22/11/2023 11,1000 10,5500 11,0500 10,750019.503 212.281
21/11/2023 11,1000 10,9000 11,1000 11,00006.232 68.771
20/11/2023 11,1500 10,8500 11,1000 10,95008.392 92.581
17/11/2023 11,0500 10,5000 10,5000 11,000017.153 185.818
16/11/2023 10,5500 10,3000 10,4500 10,45009.054 94.860
15/11/2023 10,4500 10,3000 10,3500 10,40009.115 94.418
14/11/2023 10,4500 10,3000 10,3500 10,350014.691 152.475
13/11/2023 10,7000 10,3000 10,6000 10,30007.947 83.585
10/11/2023 10,7000 10,4000 10,6500 10,550014.539 153.299
09/11/2023 10,9500 10,3000 10,9500 10,650018.868 201.197
08/11/2023 10,7500 10,6500 10,7000 10,700010.247 109.668
07/11/2023 10,7500 10,6000 10,7000 10,700010.590 113.234
06/11/2023 10,8000 10,6500 10,8000 10,70008.485 91.224
03/11/2023 10,8000 10,7000 10,8000 10,75007.764 83.571
02/11/2023 10,8500 10,5000 10,8000 10,75008.447 90.776
01/11/2023 10,9000 10,6000 10,8500 10,75007.876 84.888
31/10/2023 10,8000 10,6000 10,7500 10,75007.914 85.001
30/10/2023 10,9000 10,4000 10,9000 10,70009.244 98.972
27/10/2023 10,9000 10,3500 10,9000 10,800012.158 130.553
26/10/2023 10,8000 10,6500 10,6500 10,80009.226 99.248
25/10/2023 10,6000 10,3000 10,4500 10,60009.277 97.116
24/10/2023 10,6000 10,5000 10,5500 10,600011.340 119.803
23/10/2023 10,8000 10,3500 10,8000 10,55009.060 95.934
20/10/2023 10,6000 10,4500 10,6000 10,600012.855 135.735
19/10/2023 10,7500 10,4500 10,7000 10,70009.798 104.408
18/10/2023 10,7000 10,5500 10,6500 10,700012.068 128.259
17/10/2023 10,6000 10,5000 10,6000 10,60008.213 86.715
16/10/2023 10,7500 10,6000 10,7500 10,700012.379 132.383
13/10/2023 11,0000 10,4000 10,9500 10,750028.622 305.980
12/10/2023 11,0000 10,8000 10,8500 11,000011.277 122.748
11/10/2023 10,9500 10,4000 10,9500 10,900015.858 172.094
10/10/2023 11,0500 10,8500 11,0500 11,000021.073 231.203
09/10/2023 11,5000 10,7500 11,0500 11,000025.301 280.055
05/10/2023 11,6000 11,3000 11,6000 11,400027.233 310.214
04/10/2023 11,7000 11,5500 11,7000 11,600013.512 157.108
03/10/2023 11,7500 11,6000 11,7500 11,65009.712 113.463
02/10/2023 11,8000 11,6500 11,8000 11,800014.350 168.220
29/09/2023 11,8500 11,6000 11,6500 11,700017.204 200.557
28/09/2023 11,7000 11,6000 11,6500 11,700014.780 171.881
27/09/2023 12,2000 11,5500 11,9000 11,550016.133 190.119
21/09/2023 12,0500 11,7000 11,8500 11,900022.047 262.681
20/09/2023 11,9000 11,6500 11,9000 11,800013.973 165.231
19/09/2023 12,1000 11,6500 12,1000 11,95009.037 107.772
18/09/2023 12,0500 11,9000 12,0500 11,95009.789 117.331
14/09/2023 12,0500 11,4500 11,9000 11,500017.208 203.327
13/09/2023 12,0000 11,8000 12,0000 11,85009.679 115.167
12/09/2023 12,0000 11,8500 12,0000 11,95009.449 112.821
11/09/2023 12,3000 11,8500 12,0500 11,950011.017 132.297
08/09/2023 12,0000 11,8000 11,9000 11,90008.663 102.959
07/09/2023 12,0500 11,6000 12,0000 11,850015.804 187.974
06/09/2023 12,0000 11,8000 12,0000 11,90009.084 108.234
05/09/2023 12,1000 11,8500 12,1000 11,950010.786 128.953
04/09/2023 12,0500 11,9000 12,0500 12,000012.005 143.999
31/08/2023 12,3000 11,9500 12,3000 12,25009.435 114.882
30/08/2023 12,3000 12,0000 12,2500 12,150010.943 133.241
29/08/2023 12,3000 12,0000 12,2500 12,300013.549 164.607
28/08/2023 12,3500 12,2000 12,3500 12,30009.034 111.140
25/08/2023 12,4000 12,1500 12,3000 12,400011.307 138.715
24/08/2023 12,3000 12,2000 12,2500 12,30009.127 111.847
22/08/2023 12,4500 12,2500 12,4000 12,45009.846 121.383
21/08/2023 12,4500 12,2000 12,3500 12,35008.846 109.374
18/08/2023 12,4500 12,0000 12,4000 12,400019.927 243.832
17/08/2023 12,5000 12,3000 12,5000 12,40008.135 101.136
16/08/2023 12,5000 12,3000 12,5000 12,450013.445 166.919
14/08/2023 12,6000 12,3500 12,6000 12,45009.379 117.210
11/08/2023 12,7000 12,4500 12,7000 12,500011.817 148.912
10/08/2023 12,7500 12,5500 12,7000 12,650010.235 129.419
09/08/2023 12,7500 12,6500 12,7500 12,65007.977 101.134
07/08/2023 12,7500 12,7000 12,7000 12,750011.392 145.063
04/08/2023 12,7500 12,4000 12,5000 12,700010.606 133.095
03/08/2023 12,4500 12,3500 12,4500 12,40009.536 118.231
02/08/2023 12,4500 12,3000 12,4500 12,45007.405 92.064
01/08/2023 12,6500 12,4500 12,6500 12,45009.598 120.629
28/07/2023 12,7000 12,5000 12,7000 12,55009.284 117.155
27/07/2023 12,8500 12,7000 12,7500 12,70008.173 104.355
26/07/2023 12,9000 12,6500 12,9000 12,750010.900 138.961
25/07/2023 12,8000 12,7500 12,8000 12,800011.383 145.151
24/07/2023 12,8000 12,6000 12,7500 12,700011.547 146.927
20/07/2023 12,9000 12,7500 12,9000 12,800012.327 157.963
19/07/2023 12,9500 12,7000 12,8500 12,80009.703 124.562
18/07/2023 12,8000 12,7000 12,8000 12,800012.725 162.055
17/07/2023 12,9000 12,7500 12,8500 12,800016.347 209.290
14/07/2023 12,9500 12,7000 12,7500 12,850019.065 242.666
13/07/2023 12,8500 12,7500 12,8500 12,800016.874 215.734
12/07/2023 12,9000 12,7000 12,9000 12,850012.539 160.560
11/07/2023 12,9000 12,7500 12,8000 12,900019.583 250.559
10/07/2023 12,8500 12,7000 12,8500 12,750015.444 197.329
06/07/2023 13,0000 12,8000 12,9000 12,900022.669 292.125
05/07/2023 12,9000 12,8000 12,9000 12,900015.233 196.339
04/07/2023 12,9500 12,5000 12,9000 12,950019.916 254.334
03/07/2023 13,0500 12,8500 13,0500 12,90009.338 120.460
29/06/2023 13,0000 12,6500 12,9500 12,650011.092 142.206
28/06/2023 13,0500 12,9000 13,0500 12,950011.396 147.628
27/06/2023 13,0500 12,8500 13,0500 12,950011.978 155.144
22/06/2023 13,1500 12,7500 13,1000 12,900013.665 175.921
21/06/2023 13,1000 12,5000 12,8500 13,100019.407 249.765
20/06/2023 12,9000 12,5500 12,9000 12,800011.236 143.029
19/06/2023 12,9500 12,6000 12,9500 12,85007.149 91.668
16/06/2023 13,0000 12,7000 12,9500 12,900050.676 648.509
14/06/2023 13,1000 12,9500 13,1000 13,00007.097 92.253
12/06/2023 13,0500 12,9000 13,0000 13,050020.935 271.327
09/06/2023 13,0000 12,9000 13,0000 13,000015.365 198.934
08/06/2023 13,2000 12,9500 13,0500 13,000012.715 165.256
31/05/2023 13,1000 12,8000 13,1000 12,950011.532 149.370
26/05/2023 12,5500 11,9500 12,0000 12,350038.128 463.630
24/05/2023 12,0500 11,7000 12,0000 11,800024.167 285.994
22/05/2023 12,2500 11,4500 12,0000 12,200037.672 438.349
17/05/2023 11,6500 11,4000 11,6000 11,500032.691 375.318
16/05/2023 11,6500 11,3000 11,6000 11,600014.184 162.585
15/05/2023 11,7000 11,5500 11,6500 11,60009.339 108.404
12/05/2023 11,8000 11,5000 11,7500 11,65005.326 62.290
10/05/2023 11,8500 11,8500 11,8500 11,85002.100 24.885
08/05/2023 11,9500 11,6500 11,9500 11,80006.745 79.467
05/05/2023 11,7000 11,5500 11,7000 11,70003.829 44.608
04/05/2023 11,8000 11,6500 11,7500 11,70004.747 55.835
02/05/2023 11,9500 11,5500 11,8500 11,65006.017 70.609
28/04/2023 11,9000 11,9000 11,9000 11,90001.908 22.705
26/04/2023 12,0000 11,8000 11,9500 11,90003.018 35.986
25/04/2023 12,0000 11,9000 12,0000 11,90002.240 26.657
24/04/2023 12,0000 11,7500 11,9500 11,90003.528 41.996
21/04/2023 11,9000 11,6000 11,9000 11,90006.852 80.723
19/04/2023 12,1000 11,8000 12,0000 11,950014.264 170.314
18/04/2023 11,9500 11,8000 11,8000 11,95002.805 33.436
13/04/2023 12,0000 11,8000 12,0000 12,00004.996 59.569
12/04/2023 12,0000 11,9000 11,9000 12,00002.859 34.159
04/04/2023 12,0000 11,9500 12,0000 11,95004.570 54.615
03/04/2023 12,0500 11,9000 12,0500 11,95002.900 34.675
31/03/2023 12,1000 11,9000 12,0000 12,05007.255 87.078
30/03/2023 12,0000 11,7000 11,9500 12,00003.743 44.054
29/03/2023 12,0000 11,6000 12,0000 11,75006.796 79.912
28/03/2023 12,0000 11,8500 12,0000 12,00003.664 43.766
27/03/2023 12,0000 11,8500 12,0000 12,00003.449 41.211
24/03/2023 12,0000 11,9000 12,0000 12,00003.048 36.429
23/03/2023 12,0500 11,9000 12,0000 12,05003.820 45.753
22/03/2023 12,0000 11,9000 11,9000 12,00003.346 39.956
21/03/2023 12,0000 11,8000 12,0000 12,00004.226 50.385
20/03/2023 12,0500 11,8500 12,0000 12,00002.374 28.462
17/03/2023 12,1500 11,9500 12,1000 12,00008.817 106.245
16/03/2023 12,4500 11,9500 12,2000 12,10009.718 117.506
15/03/2023 12,7500 12,1000 12,4500 12,25009.855 121.655
14/03/2023 12,8000 12,2500 12,7500 12,400011.955 149.649
13/03/2023 12,9000 12,4000 12,8500 12,60004.473 56.489
10/03/2023 12,9500 12,6500 12,9500 12,80004.718 60.540
09/03/2023 13,1500 12,7000 13,1500 12,85008.442 108.113
08/03/2023 13,0500 12,8000 13,0500 12,85002.134 27.505
07/03/2023 13,2000 12,8000 13,2000 13,00006.994 90.596
06/03/2023 13,2500 12,9500 13,2500 13,05004.402 57.675
03/03/2023 13,3500 13,0000 13,2500 13,15004.649 61.368
02/03/2023 13,3000 13,2000 13,2500 13,30003.341 44.270
01/03/2023 13,4500 13,0500 13,4500 13,25006.808 89.809
28/02/2023 13,8000 13,2000 13,4000 13,30008.073 108.434
24/02/2023 13,6500 13,0500 13,4000 13,30007.945 106.226
23/02/2023 13,3500 13,1000 13,2000 13,20002.351 31.213
22/02/2023 13,5500 13,1000 13,1500 13,25008.856 117.687
21/02/2023 13,6000 13,1500 13,6000 13,30008.414 111.929
20/02/2023 13,6000 13,4500 13,6000 13,55008.965 121.187
17/02/2023 13,9000 13,4000 13,9000 13,600010.748 147.394
16/02/2023 13,9500 13,5000 13,9500 13,80009.870 136.024
15/02/2023 13,9500 13,8000 13,9500 13,90009.876 137.336
14/02/2023 13,9500 13,8000 13,9500 13,95009.888 137.460
13/02/2023 13,9500 13,8000 13,9500 13,950016.579 230.386
10/02/2023 14,0000 13,6000 13,9500 13,950013.622 188.241
09/02/2023 14,1000 13,8000 14,0000 14,100020.109 281.308
08/02/2023 14,0500 13,6000 14,0500 14,000019.580 270.714
07/02/2023 13,9500 13,8000 13,9500 13,900014.169 196.874
06/02/2023 14,0000 13,4500 13,8500 13,950028.912 397.259
03/02/2023 13,9000 13,0000 13,0000 13,6500527.219 6.248.563
02/02/2023 13,3000 12,6000 13,2500 12,750060.480 777.474
01/02/2023 13,6000 12,8000 13,5000 12,900036.629 480.801
31/01/2023 14,0500 13,2500 14,0500 13,5000711.764 8.349.773
30/01/2023 14,0000 13,9000 14,0000 13,95004.830 67.425
27/01/2023 14,0000 13,9500 14,0000 14,00005.863 81.892
26/01/2023 14,0500 13,9000 14,0000 14,000010.694 149.398
25/01/2023 14,0000 13,8000 14,0000 13,95006.253 87.161
24/01/2023 14,0000 13,9000 14,0000 14,00006.880 95.963
23/01/2023 14,0000 13,8500 14,0000 13,95007.271 101.263
20/01/2023 14,0000 13,9000 14,0000 14,00006.634 92.717
19/01/2023 14,1000 13,9000 14,1000 14,00006.187 86.654
18/01/2023 14,2000 13,9000 14,1500 14,00007.375 103.788
17/01/2023 14,5500 14,0000 14,5500 14,10009.926 140.770
16/01/2023 14,5000 14,2000 14,5000 14,45002.771 40.001
13/01/2023 14,4000 14,2500 14,4000 14,30001.250 17.867
12/01/2023 14,5500 14,2000 14,5500 14,40005.795 83.586
11/01/2023 14,6500 14,1000 14,6500 14,50005.308 76.580
10/01/2023 14,6500 14,2500 14,4500 14,55002.473 35.922
09/01/2023 14,6500 14,2000 14,6500 14,40005.405 78.024
05/01/2023 14,8000 14,6500 14,8000 14,65003.991 58.561
04/01/2023 14,8500 14,4000 14,8000 14,60002.494 36.779
03/01/2023 14,9000 14,7000 14,9000 14,70002.994 44.439
02/01/2023 14,8500 14,7500 14,8000 14,85003.302 48.903
30/12/2022 14,9000 14,6000 14,9000 14,900015.000 222.837
29/12/2022 14,9500 14,6000 14,9500 14,70005.284 78.312
28/12/2022 15,0000 14,9500 14,9500 14,95005.502 82.309
27/12/2022 15,0000 14,6000 14,6500 14,950019.278 286.699
23/12/2022 14,8000 14,1000 14,1500 14,650022.311 320.951
22/12/2022 14,2000 14,0000 14,0500 14,10002.800 39.521
21/12/2022 14,1500 14,0000 14,1500 14,05003.466 48.800
20/12/2022 14,2000 14,0000 14,2000 14,15008.170 114.936
19/12/2022 14,2000 14,0000 14,2000 14,05003.535 49.617
16/12/2022 14,1000 13,8000 14,1000 14,05002.174 30.557
15/12/2022 14,1500 14,0000 14,1000 14,05003.028 42.593
14/12/2022 14,1000 13,9500 14,0500 14,00003.363 46.982
13/12/2022 14,0000 13,9000 14,0000 13,95002.408 33.586
12/12/2022 14,0000 13,8000 14,0000 13,950010.294 150.667
09/12/2022 14,0000 13,8000 13,8500 14,00002.780 38.570
08/12/2022 13,8000 13,7500 13,8000 13,75003.004 41.306
07/12/2022 13,8500 13,7000 13,8500 13,80002.011 27.706
06/12/2022 13,8000 13,7000 13,8000 13,80002.880 39.593
05/12/2022 13,9500 13,7500 13,7500 13,75003.436 47.416
02/12/2022 13,8500 13,2000 13,8500 13,750011.345 153.668
01/12/2022 13,8000 13,5000 13,5500 13,75006.537 89.248
30/11/2022 14,0500 13,5000 14,0500 13,550012.604 172.031
29/11/2022 14,1000 14,0000 14,1000 14,05001.759 24.693
28/11/2022 14,2500 13,9000 14,2500 14,10002.659 37.729
25/11/2022 14,3000 14,1500 14,3000 14,20002.576 36.615
24/11/2022 14,3500 14,0500 14,2500 14,30008.452 125.510
23/11/2022 14,3000 14,2000 14,2000 14,25002.949 42.022
22/11/2022 14,3000 14,2000 14,2000 14,20001.395 19.901
21/11/2022 14,3000 14,1000 14,1000 14,20001.950 27.723
18/11/2022 14,1000 14,0500 14,1000 14,10003.192 44.850
17/11/2022 14,1000 13,5000 14,1000 14,05007.229 99.912
16/11/2022 14,1500 14,0000 14,1500 14,10001.113 15.676
15/11/2022 14,2000 14,1000 14,2000 14,15002.248 31.808
14/11/2022 14,2500 14,1000 14,2500 14,20002.978 42.230
11/11/2022 14,3000 14,2000 14,3000 14,25002.066 29.441
10/11/2022 14,3000 14,0500 14,2000 14,20002.050 29.066
09/11/2022 14,4000 14,1500 14,3500 14,30002.251 32.240
08/11/2022 14,4000 14,0500 14,3000 14,30002.847 40.656
07/11/2022 14,4000 14,1000 14,2000 14,35004.086 58.404
04/11/2022 14,3000 14,0500 14,2000 14,25003.512 50.031
03/11/2022 14,4000 14,1000 14,2000 14,20002.400 34.384
02/11/2022 14,4500 14,4000 14,4500 14,40001.305 18.792
01/11/2022 14,4500 14,3500 14,4500 14,45001.671 24.120
31/10/2022 14,4000 14,2500 14,4000 14,35001.748 25.089
27/10/2022 14,4500 14,3500 14,4500 14,40001.265 18.197
26/10/2022 14,4000 14,2000 14,2000 14,40002.214 31.633
25/10/2022 14,2000 14,1500 14,2000 14,20001.571 22.235
24/10/2022 14,2500 13,8000 14,2500 14,20002.021 28.453
21/10/2022 14,5000 14,1000 14,5000 14,10003.225 45.946
20/10/2022 14,6000 14,3000 14,3000 14,40001.695 24.401
19/10/2022 14,4500 14,3000 14,4500 14,45001.657 23.860
18/10/2022 14,6000 14,4000 14,6000 14,55001.558 22.634
17/10/2022 14,5000 14,3000 14,4500 14,40001.603 23.117
14/10/2022 14,5000 14,1500 14,5000 14,30002.217 31.910
13/10/2022 14,5500 14,3500 14,4500 14,4000671 9.716
12/10/2022 14,6000 14,2500 14,6000 14,45002.954 42.697
11/10/2022 14,7500 14,4500 14,6000 14,50003.036 44.297
10/10/2022 14,5000 14,2500 14,2500 14,45001.883 27.243
07/10/2022 14,3500 14,1500 14,2500 14,25002.098 29.866
06/10/2022 14,3500 14,1000 14,3000 14,20001.980 28.129
05/10/2022 14,5500 14,1500 14,3000 14,40003.015 43.448
04/10/2022 14,2080 14,1800 14,1940 14,20002.770 39.324
03/10/2022 14,3000 14,1480 14,3000 14,15002.185 30.971
30/09/2022 14,2960 14,1000 14,1080 14,262013.143 187.205
29/09/2022 14,0680 13,9700 13,9980 14,000029.655 415.184
28/09/2022 14,0400 13,7840 14,0400 13,966022.696 316.693
27/09/2022 14,0980 13,7000 14,0000 13,99805.551 77.540
26/09/2022 14,1200 13,9920 14,0020 14,05403.767 52.939
23/09/2022 14,2500 13,9620 14,2500 14,07803.090 43.461
22/09/2022 14,3000 14,1120 14,3000 14,24802.187 31.159
21/09/2022 14,5000 14,2900 14,5000 14,38002.899 41.818
20/09/2022 14,6480 14,1860 14,6480 14,51802.426 35.188
19/09/2022 14,5700 14,5660 14,5700 14,56801.913 27.866
16/09/2022 14,6300 14,4040 14,5980 14,57002.515 36.623
15/09/2022 14,6500 14,5860 14,6300 14,63401.943 28.432
14/09/2022 14,7400 14,6060 14,6800 14,60603.068 45.040
13/09/2022 14,6500 14,4000 14,4000 14,61403.448 50.351
12/09/2022 14,5000 14,1400 14,1400 14,44005.286 76.058
09/09/2022 14,1600 13,8100 14,1500 14,10004.922 69.046
08/09/2022 14,1540 13,3300 13,3300 14,14202.842 40.064
07/09/2022 14,1560 14,1100 14,1200 14,15602.276 32.122
06/09/2022 14,2000 14,0400 14,1480 14,15601.481 20.963
05/09/2022 14,2300 14,0000 14,1000 14,14802.451 34.713
02/09/2022 14,2760 13,8000 14,0600 14,27604.449 62.425
01/09/2022 14,2500 14,0000 14,2500 14,00001.440 20.401
31/08/2022 14,2500 14,0260 14,2500 14,06001.863 26.453
30/08/2022 14,2500 14,1200 14,2500 14,16802.023 28.727
29/08/2022 14,4220 14,1000 14,4220 14,25001.950 27.953
26/08/2022 14,5020 14,0900 14,5020 14,42203.603 51.340
25/08/2022 14,6800 14,0000 14,0000 14,64201.855 27.159
24/08/2022 14,6280 14,5500 14,6280 14,59202.080 30.350
23/08/2022 14,6700 14,6000 14,6700 14,63001.963 28.771
22/08/2022 14,6800 14,6640 14,6800 14,66801.860 27.285
19/08/2022 14,7000 14,6780 14,7000 14,68601.881 27.625
18/08/2022 14,6980 14,6900 14,6980 14,69401.850 27.184
17/08/2022 14,7000 14,6900 14,6900 14,69601.831 26.909
16/08/2022 14,6960 14,5860 14,6000 14,67002.590 37.992
12/08/2022 14,7100 14,6980 14,7000 14,70401.740 25.585
11/08/2022 14,7000 14,6000 14,6980 14,69002.130 31.278
10/08/2022 14,7100 14,5240 14,6900 14,70002.190 32.156
09/08/2022 14,6800 14,6200 14,6800 14,68001.920 28.184
08/08/2022 14,7200 14,6400 14,7200 14,64001.980 29.089
05/08/2022 15,0000 14,5000 15,0000 14,70001.616 23.929
04/08/2022 15,0300 15,0000 15,0000 15,000063.552 953.289
03/08/2022 15,0300 15,0000 15,0300 15,000067.050 1.005.750
02/08/2022 15,0000 15,0000 15,0000 15,00006.737 101.055
01/08/2022 15,0000 15,0000 15,0000 15,000058.580 878.700
29/07/2022 15,0100 15,0000 15,0000 15,00003.524 52.861
28/07/2022 15,0000 15,0000 15,0000 15,00005.200 78.000
27/07/2022 15,0400 15,0000 15,0400 15,00401.130 16.953
26/07/2022 15,0700 15,0000 15,0000 15,00008.855 132.834
25/07/2022 15,0700 15,0000 15,0000 15,000058.705 880.779
22/07/2022 15,1700 15,0000 15,0500 15,022020.870 315.080
21/07/2022 15,0400 15,0000 15,0400 15,00004.330 64.966
20/07/2022 15,0500 15,0000 15,0500 15,000010.721 160.853
19/07/2022 15,0900 15,0000 15,0220 15,0480121.178 1.817.677
18/07/2022 15,0000 14,9000 14,9200 15,000043.626 653.793
15/07/2022 14,9660 14,9000 14,9200 14,90007.928 118.127
14/07/2022 14,9200 14,9000 14,9000 14,9200128.997 1.922.071
13/07/2022 14,8100 14,7200 14,8000 14,800010.400 153.837
12/07/2022 14,7900 14,6000 14,6000 14,72008.720 127.883
11/07/2022 14,6000 14,5000 14,5020 14,600014.270 207.631
08/07/2022 14,7500 14,5020 14,5400 14,50205.940 86.290
07/07/2022 14,5900 14,4000 14,5000 14,50008.571 124.035
06/07/2022 14,8000 14,2500 14,3060 14,400088.377 1.282.941
05/07/2022 0,0000 0,0000 0,0000 15,00000 0

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
16:50:59.871 433.531,00 9,61 50,00 9,589,61
16:50:17.303 431.589,00 9,61 60,00 9,589,61
16:20:39.013 385.037,00 9,61 1,00 9,589,61
16:13:34.457 377.970,00 9,60 30,00 9,609,62
16:13:34.456 377.969,00 9,60 7,00 9,609,62
15:16:45.816 317.657,00 9,67 10,00 9,639,66
15:16:45.815 317.656,00 9,66 85,00 9,639,66
15:16:45.815 317.655,00 9,66 70,00 9,639,66
15:16:44.608 317.641,00 9,66 165,00 9,639,66
15:16:43.718 317.613,00 9,66 165,00 9,639,66