Χρηματιστήριο \

ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε (ΚΟ)
ΕΛΧΑ
1,9740
Τελ. Ενημ.:
17:25
-0,06 -3,00%
  • Συν.Όγκος 100462
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 112
  • Τζίρος 200521
  • Πράξεις 449
Αγορά
3 Εντολές 278 x 1,974
  • Saleside SSSSBBSSBBSSBBSSBBSSSIIIIIIISS
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
1,9700 2,0400
Άνοιγμα 2,04
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,65 2,26
  • Άνοιγμα τελευτ. δημοπρ. 1.9740
  • Όγκος ανοιγ. τελ. δημ. 2635
Προηγ. Κλείσιμο
2.0350 0.0650 3.2995 %
  • Μέσος σταθμικό 1.9960
  • Εμπορευσιμότητα 0.0268
  • Κεφαλαιοποίηση € 740726890 εκ
  • Αρ. Μετοχών 375241586

Απόδοση

Αρχή εβδ.
1,75%
7 ημερών
5,99%
1 μηνός
-3,55%
3 μηνών
-3,10%
6 μηνών
14,07%
1 έτους
4,36%

Σχετικές Ειδήσεις

30/04/2025 17:46
ΕΛΧΑ - ΑΝΑΚΟΙΝΩΣΗ ΓΙΑ ΤΗΝ ΠΡΟΑΝΑΓΓΕΛΙΑ ΓΕΝΙΚΗΣ ΣΥΝΕΛΕΥΣΗΣ

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
30/04/2025 2,0400 1,9700 2,0400 1,9740100.462 200.521
29/04/2025 2,0400 1,9540 1,9880 2,0350103.265 206.331
28/04/2025 2,0400 1,9700 2,0400 1,9700104.970 208.973
25/04/2025 2,0350 1,9900 1,9900 2,0000114.172 229.841
24/04/2025 1,9900 1,9600 1,9900 1,9900119.762 237.120
23/04/2025 1,9880 1,9300 1,9300 1,9720158.603 312.393
22/04/2025 1,9400 1,8960 1,9060 1,920096.041 184.005
17/04/2025 1,9620 1,9100 1,9620 1,9100100.596 194.784
16/04/2025 1,9640 1,9140 1,9600 1,930083.867 163.052
15/04/2025 1,9640 1,9140 1,9140 1,9640225.107 437.661
14/04/2025 1,9200 1,8600 1,8600 1,9140163.019 310.666
11/04/2025 1,8900 1,8000 1,8000 1,8600101.687 187.929
10/04/2025 1,9300 1,8400 1,9100 1,8400203.636 383.689
09/04/2025 1,8000 1,7460 1,7700 1,7540229.655 406.146
08/04/2025 1,8480 1,7360 1,7360 1,8260388.326 697.502
07/04/2025 1,8240 1,7300 1,8000 1,7360622.905 1.106.591
04/04/2025 2,0800 1,8940 2,0800 1,9500390.539 766.326
03/04/2025 2,1400 2,0650 2,1000 2,0650173.560 363.951
02/04/2025 2,1600 2,1150 2,1200 2,1550170.934 364.708
01/04/2025 2,1600 2,1000 2,1000 2,1250149.399 319.031
31/03/2025 2,1700 2,1050 2,1700 2,1100256.138 544.839
28/03/2025 2,2350 2,1900 2,1900 2,2000173.475 384.292
28/03/2025 2,2350 2,1900 2,1900 2,2000173.475 384.292
27/03/2025 2,2450 2,1800 2,2200 2,1900245.359 541.801
26/03/2025 2,2500 2,1950 2,2200 2,2000370.679 824.038
24/03/2025 2,2300 2,1850 2,2000 2,2200188.179 415.251
21/03/2025 2,2650 2,1800 2,2650 2,1900204.197 450.658
21/03/2025 2,2650 2,1800 2,2650 2,1900204.197 450.658
20/03/2025 2,2600 2,2300 2,2300 2,2550243.865 547.385
19/03/2025 2,2600 2,2050 2,2050 2,2250281.716 630.771
17/03/2025 2,1900 2,1550 2,1600 2,1750156.321 339.919
14/03/2025 2,1600 2,1200 2,1300 2,1600223.794 479.739
13/03/2025 2,1400 2,1050 2,1050 2,1300189.643 402.714
13/03/2025 2,1400 2,1050 2,1050 2,1300189.643 402.714
13/03/2025 2,1400 2,1050 2,1050 2,1300189.643 402.714
13/03/2025 2,1400 2,1050 2,1050 2,1300189.643 402.714
13/03/2025 2,1400 2,1050 2,1050 2,1300189.643 402.714
13/03/2025 2,1400 2,1050 2,1050 2,1300189.643 402.714
13/03/2025 2,1400 2,1050 2,1050 2,1300189.643 402.714
13/03/2025 2,1400 2,1050 2,1050 2,1300189.643 402.714
13/03/2025 2,1400 2,1050 2,1050 2,1300189.643 402.714
13/03/2025 2,1400 2,1050 2,1050 2,1300189.643 402.714
13/03/2025 2,1400 2,1050 2,1050 2,1300189.643 402.714
12/03/2025 2,1350 2,1000 2,1000 2,1050198.368 420.089
11/03/2025 2,1200 2,0700 2,0800 2,1000181.174 379.733
10/03/2025 2,1450 2,0800 2,1350 2,0850153.319 323.765
07/03/2025 2,1500 2,1050 2,1350 2,1350195.752 417.204
06/03/2025 2,2150 2,1200 2,2150 2,1350364.928 785.393
05/03/2025 2,2350 2,1800 2,2000 2,1950384.506 847.946
05/03/2025 2,2350 2,1800 2,2000 2,1950384.506 847.946
04/03/2025 2,1850 2,1000 2,1500 2,1550368.590 790.927
28/02/2025 2,1500 2,0950 2,1000 2,1500184.053 390.771
27/02/2025 2,1450 2,0700 2,1200 2,1400318.448 674.114
26/02/2025 2,1350 2,0900 2,1200 2,1200168.458 355.969
25/02/2025 2,1500 2,0800 2,0900 2,1100196.418 414.037
24/02/2025 2,1650 2,0950 2,1650 2,1300199.854 424.668
21/02/2025 2,2000 2,1550 2,1800 2,1650257.523 561.528
20/02/2025 2,1800 2,0900 2,1300 2,1750366.096 785.912
19/02/2025 2,1750 2,1000 2,1350 2,1000444.613 950.231
18/02/2025 2,1400 2,0600 2,0750 2,1100223.459 469.151
17/02/2025 2,0850 2,0650 2,0850 2,0750126.921 263.234
14/02/2025 2,0850 2,0500 2,0750 2,0650239.931 495.922
13/02/2025 2,0700 1,9920 2,0000 2,0600323.578 657.587
12/02/2025 2,0200 1,9860 2,0000 2,0000136.606 273.511
11/02/2025 2,0000 1,9640 1,9800 1,9980138.719 275.369
07/02/2025 2,0250 2,0000 2,0000 2,0200113.104 227.469
06/02/2025 2,0250 1,9780 1,9880 2,0000183.312 367.284
05/02/2025 1,9960 1,9640 1,9900 1,9720137.188 270.927
04/02/2025 2,0050 1,9500 1,9800 1,9780187.492 370.482
03/02/2025 2,0950 1,9640 2,0950 1,9760462.777 924.267
31/01/2025 2,1350 2,0900 2,1000 2,095097.503 204.971
30/01/2025 2,1300 2,0650 2,1300 2,1100119.894 250.396
29/01/2025 2,1450 2,1000 2,1200 2,1000216.223 459.340
28/01/2025 2,1200 2,0800 2,0850 2,0950214.933 450.889
27/01/2025 2,1000 2,0500 2,1000 2,0600178.660 369.844
24/01/2025 2,1300 2,0850 2,0900 2,1000150.569 317.213
23/01/2025 2,1300 2,0900 2,0950 2,0900137.990 291.092
22/01/2025 2,1200 2,0850 2,1000 2,0850194.401 409.010
21/01/2025 2,1500 2,0850 2,1100 2,0900200.759 424.056
20/01/2025 2,1900 2,0800 2,1900 2,1000354.768 750.375
17/01/2025 2,2000 2,1600 2,1600 2,1750157.346 342.413
16/01/2025 2,2250 2,1800 2,2150 2,180095.282 209.259
15/01/2025 2,2150 2,1350 2,1500 2,2150405.928 889.216
14/01/2025 2,1750 2,1250 2,1600 2,1350118.495 254.210
13/01/2025 2,1700 2,0800 2,1200 2,1500298.818 633.988
10/01/2025 2,2350 2,1500 2,2350 2,1500239.220 522.333
09/01/2025 2,2400 2,1400 2,1700 2,2350477.011 1.050.097
08/01/2025 2,1650 2,1050 2,1250 2,1650511.889 1.097.230
07/01/2025 2,1500 2,0800 2,1000 2,1250518.809 1.097.748
03/01/2025 2,1350 2,0600 2,0600 2,0800897.495 1.886.972
02/01/2025 2,0400 1,9200 1,9200 2,0400378.942 757.872
30/12/2024 1,9260 1,8740 1,8800 1,910087.920 167.430
27/12/2024 1,9000 1,8600 1,8780 1,9000104.620 196.987
23/12/2024 1,8980 1,8680 1,8680 1,870081.117 152.759
20/12/2024 1,8940 1,8520 1,8900 1,8800160.059 299.579
19/12/2024 1,9000 1,8700 1,8720 1,8940136.330 257.039
18/12/2024 1,9400 1,9020 1,9340 1,920083.257 160.343
17/12/2024 1,9500 1,9300 1,9340 1,934069.317 134.351
16/12/2024 1,9740 1,9300 1,9500 1,9600235.046 460.060
13/12/2024 1,9600 1,8800 1,8800 1,9500313.085 607.964
12/12/2024 1,9060 1,8700 1,8900 1,8800100.975 190.129
11/12/2024 1,9000 1,8760 1,8900 1,890092.702 175.405
10/12/2024 1,9200 1,8900 1,9200 1,8940113.310 215.794
09/12/2024 1,9320 1,9000 1,9280 1,928094.325 181.238
06/12/2024 1,9400 1,9040 1,9200 1,9280108.184 208.471
05/12/2024 1,9300 1,9000 1,9000 1,9280123.115 235.653
04/12/2024 1,9200 1,8700 1,9000 1,9200153.874 291.061
03/12/2024 1,9340 1,8800 1,9340 1,8860182.542 348.566
02/12/2024 1,9320 1,8600 1,8720 1,9320286.581 546.611
29/11/2024 1,8700 1,8160 1,8300 1,8680216.617 402.250
28/11/2024 1,8680 1,8240 1,8500 1,838090.996 167.699
27/11/2024 1,8640 1,8280 1,8600 1,8400158.075 292.384
26/11/2024 1,8620 1,8200 1,8200 1,8520107.339 197.566
25/11/2024 1,8680 1,7700 1,8680 1,8460265.131 487.394
22/11/2024 1,8780 1,7540 1,8000 1,8000400.115 731.692
21/11/2024 1,8500 1,6840 1,6900 1,8000428.218 748.703
20/11/2024 1,6800 1,6440 1,6440 1,6460189.543 315.753
19/11/2024 1,7220 1,6200 1,7220 1,6480164.120 273.571
18/11/2024 1,7380 1,6900 1,7260 1,7000107.820 184.772
15/11/2024 1,7920 1,7400 1,7800 1,740077.868 137.653
14/11/2024 1,7900 1,7520 1,7760 1,788074.526 131.641
13/11/2024 1,7960 1,7720 1,7720 1,780093.778 167.492
12/11/2024 1,7960 1,7560 1,7560 1,780083.527 148.800
11/11/2024 1,7700 1,7480 1,7500 1,770088.723 156.409
08/11/2024 1,7460 1,7040 1,7460 1,7400112.866 194.855
07/11/2024 1,7620 1,7140 1,7600 1,720088.953 154.627
06/11/2024 1,7900 1,7420 1,7660 1,7440124.273 219.316
05/11/2024 1,7700 1,7340 1,7340 1,766088.009 154.623
04/11/2024 1,7580 1,7220 1,7300 1,750074.924 130.183
01/11/2024 1,7620 1,7400 1,7400 1,7400117.581 205.854
31/10/2024 1,7500 1,7360 1,7500 1,740092.720 161.649
30/10/2024 1,8000 1,7320 1,7960 1,7400120.565 212.438
29/10/2024 1,8180 1,7780 1,8180 1,784091.124 163.530
25/10/2024 1,8300 1,7700 1,8300 1,792096.253 172.491
24/10/2024 1,8140 1,7700 1,8000 1,8000115.955 207.840
23/10/2024 1,8420 1,8000 1,8300 1,8000116.405 211.589
22/10/2024 1,8640 1,8100 1,8460 1,812097.499 178.446
21/10/2024 1,8980 1,8440 1,8720 1,848090.831 169.334
18/10/2024 1,9060 1,8720 1,8960 1,874083.753 158.502
17/10/2024 1,9000 1,8300 1,8380 1,8880121.512 226.392
16/10/2024 1,8440 1,8300 1,8400 1,840090.994 167.127
15/10/2024 1,8480 1,8280 1,8380 1,834082.919 152.481
14/10/2024 1,8440 1,8220 1,8260 1,838097.244 178.448
11/10/2024 1,8480 1,8220 1,8480 1,822094.049 172.432
10/10/2024 1,8420 1,8160 1,8160 1,830072.041 132.123
09/10/2024 1,8440 1,8200 1,8380 1,8300104.749 192.131
08/10/2024 1,8400 1,8100 1,8120 1,8380118.716 216.687
07/10/2024 1,8480 1,8240 1,8480 1,826088.699 163.017
04/10/2024 1,8460 1,8240 1,8280 1,840089.961 164.889
03/10/2024 1,8600 1,8160 1,8320 1,8240109.122 200.025
02/10/2024 1,8640 1,8160 1,8460 1,8320200.084 369.121
01/10/2024 1,9160 1,8760 1,8900 1,8800147.147 278.978
30/09/2024 1,9320 1,8620 1,9080 1,8740142.750 269.680
27/09/2024 1,9460 1,9120 1,9260 1,916086.260 166.613
26/09/2024 1,9720 1,9260 1,9500 1,9260154.112 301.611
25/09/2024 1,9500 1,8800 1,8800 1,9500279.159 537.592
24/09/2024 1,8840 1,8580 1,8580 1,8780124.718 233.673
23/09/2024 1,8780 1,8440 1,8440 1,862089.241 166.180
20/09/2024 1,8820 1,8400 1,8400 1,8460209.571 390.470
19/09/2024 1,8500 1,8240 1,8480 1,8440114.231 209.935
18/09/2024 1,8640 1,8260 1,8620 1,834076.803 141.888
17/09/2024 1,8700 1,8420 1,8420 1,8560103.699 192.798
16/09/2024 1,8840 1,8400 1,8700 1,8500128.925 239.562
13/09/2024 1,8700 1,8100 1,8280 1,8700223.048 413.026
12/09/2024 1,8460 1,7880 1,8300 1,8000122.008 222.672
11/09/2024 1,8200 1,7860 1,8200 1,786095.017 171.169
10/09/2024 1,8280 1,8040 1,8100 1,816077.172 140.115
09/09/2024 1,8400 1,8060 1,8400 1,812089.812 163.599
06/09/2024 1,8600 1,8240 1,8600 1,840082.574 152.063
05/09/2024 1,8700 1,8240 1,8420 1,8600142.511 262.649
04/09/2024 1,8580 1,8240 1,8540 1,8580101.731 187.140
03/09/2024 1,8840 1,8600 1,8640 1,8600106.340 199.619
02/09/2024 1,8780 1,8520 1,8600 1,8700117.664 219.521
30/08/2024 1,8620 1,8340 1,8620 1,840095.467 175.871
29/08/2024 1,8540 1,8360 1,8500 1,848082.883 152.763
28/08/2024 1,8660 1,8400 1,8520 1,8400100.188 186.066
27/08/2024 1,8840 1,8540 1,8700 1,854095.929 179.622
26/08/2024 1,8760 1,8340 1,8400 1,870098.012 182.016
23/08/2024 1,8500 1,8240 1,8440 1,8340161.206 296.169
22/08/2024 1,8420 1,8240 1,8400 1,8260108.594 198.863
21/08/2024 1,8280 1,7820 1,8000 1,8200109.717 199.283
20/08/2024 1,8020 1,7700 1,8000 1,788086.501 154.432
19/08/2024 1,8000 1,7780 1,7960 1,790076.625 137.292
16/08/2024 1,8100 1,7320 1,7900 1,7820152.830 273.274
14/08/2024 1,7980 1,7500 1,7580 1,7780103.721 184.196
13/08/2024 1,7600 1,7240 1,7400 1,7460102.201 177.305
12/08/2024 1,7600 1,7400 1,7580 1,740089.762 157.300
09/08/2024 1,7900 1,7540 1,7800 1,7560123.241 217.786
08/08/2024 1,7820 1,7500 1,7620 1,7820126.349 223.427
07/08/2024 1,7780 1,7300 1,7300 1,7620119.044 210.080
06/08/2024 1,7460 1,6800 1,6800 1,7300166.484 285.613
05/08/2024 1,7560 1,6300 1,7200 1,6700371.574 628.434
02/08/2024 1,8560 1,8020 1,8560 1,8100149.362 272.250
01/08/2024 1,8900 1,8520 1,8900 1,8740119.390 222.823
31/07/2024 1,8920 1,8700 1,8800 1,8900115.032 216.464
30/07/2024 1,8820 1,8440 1,8480 1,878086.455 161.733
29/07/2024 1,8540 1,8220 1,8520 1,848078.378 144.564
25/07/2024 1,8500 1,8300 1,8500 1,8320137.106 251.782
24/07/2024 1,8820 1,8400 1,8820 1,8400116.551 216.036
23/07/2024 1,8920 1,8640 1,8920 1,8820107.474 202.030
22/07/2024 1,8920 1,8320 1,8580 1,8920135.427 253.525
19/07/2024 1,8560 1,8220 1,8500 1,8540131.795 241.539
18/07/2024 1,8640 1,8280 1,8640 1,8480107.160 197.099
17/07/2024 1,8480 1,8280 1,8480 1,836091.849 168.817
16/07/2024 1,8800 1,8320 1,8800 1,8320208.261 385.857
15/07/2024 1,8960 1,8780 1,8780 1,8800100.089 188.701
12/07/2024 1,8880 1,8740 1,8800 1,878090.345 169.789
11/07/2024 1,9160 1,8720 1,9160 1,8860135.636 256.076
10/07/2024 1,9180 1,8740 1,8940 1,8980119.342 227.115
09/07/2024 1,9240 1,8740 1,8800 1,8940135.886 257.230
08/07/2024 1,9000 1,8680 1,8960 1,876072.000 135.459
05/07/2024 1,9120 1,8800 1,9000 1,882096.394 182.337
04/07/2024 1,9000 1,8600 1,8780 1,9000111.929 210.277
03/07/2024 1,8900 1,8320 1,8420 1,8700147.655 275.043
02/07/2024 1,8920 1,8300 1,8920 1,860094.744 175.778
01/07/2024 1,8960 1,7720 1,7720 1,8960298.961 556.072
28/06/2024 1,7900 1,7640 1,7800 1,7640111.764 198.547
27/06/2024 1,7840 1,7400 1,7700 1,7600161.174 284.210
26/06/2024 1,8000 1,7620 1,7880 1,7700179.718 319.225
25/06/2024 1,8160 1,7860 1,8160 1,786083.401 149.909
21/06/2024 1,8260 1,7860 1,8260 1,8220161.408 289.498
20/06/2024 1,8500 1,7960 1,8320 1,8240120.807 220.337
19/06/2024 1,8480 1,8220 1,8220 1,828087.377 160.687
18/06/2024 1,8500 1,7900 1,8320 1,8460175.122 317.537
17/06/2024 1,8540 1,8000 1,8540 1,8120121.561 220.756
14/06/2024 1,9000 1,8280 1,8900 1,8300201.652 373.420
13/06/2024 1,9100 1,8840 1,9000 1,8840123.235 233.793
12/06/2024 1,8960 1,8500 1,8600 1,8900145.610 272.409
11/06/2024 1,8960 1,8380 1,8800 1,8420257.923 480.292
10/06/2024 1,8880 1,8500 1,8800 1,880092.627 173.536
07/06/2024 1,9180 1,8860 1,8920 1,888097.490 185.179
06/06/2024 1,9300 1,8740 1,8920 1,9060113.078 214.813
05/06/2024 1,8920 1,8600 1,8920 1,892097.082 182.232
04/06/2024 1,9060 1,8600 1,9020 1,8700153.519 288.200
03/06/2024 1,9200 1,8920 1,8920 1,9020124.078 236.438
31/05/2024 1,9120 1,8700 1,8860 1,9080117.009 221.244
30/05/2024 1,9260 1,8800 1,9200 1,8900115.693 219.646
29/05/2024 1,9540 1,9120 1,9320 1,9120138.583 267.053
28/05/2024 1,9700 1,9380 1,9640 1,9460176.397 344.513
27/05/2024 2,0150 1,9620 1,9800 1,9620104.466 207.944
24/05/2024 1,9960 1,9700 1,9800 1,9780154.911 306.627
23/05/2024 2,0500 1,9780 2,0400 1,9820352.297 703.497
22/05/2024 2,1150 2,0600 2,1000 2,0600204.347 427.643
21/05/2024 2,1100 2,0750 2,1000 2,0850158.721 332.342
20/05/2024 2,1400 2,0850 2,0850 2,1000350.338 741.957
17/05/2024 2,1050 2,0600 2,0700 2,0800504.338 1.052.071
16/05/2024 2,0500 1,9920 2,0450 2,0150196.431 395.716
15/05/2024 2,0250 1,9720 1,9800 2,0250262.834 525.758
14/05/2024 1,9980 1,9700 1,9980 1,9760110.945 219.710
13/05/2024 2,0450 1,9800 2,0300 1,9980142.588 285.817
09/05/2024 2,0500 1,9980 2,0200 2,0300231.176 468.173
08/05/2024 2,0200 1,9500 1,9500 2,0200347.471 692.500
02/05/2024 1,9560 1,9380 1,9400 1,948090.840 177.053
30/04/2024 1,9560 1,9320 1,9480 1,9320104.323 202.943
29/04/2024 1,9640 1,9300 1,9300 1,950077.418 150.451
26/04/2024 1,9480 1,9180 1,9180 1,928076.799 148.223
25/04/2024 1,9700 1,9000 1,9220 1,9040104.032 200.519
24/04/2024 1,9880 1,9300 1,9800 1,9500180.445 354.487
23/04/2024 1,9720 1,9240 1,9520 1,9700175.573 342.786
22/04/2024 1,9620 1,9020 1,9080 1,9580174.183 337.501
19/04/2024 1,9000 1,7980 1,8280 1,9000179.464 331.568
18/04/2024 1,8400 1,8020 1,8100 1,8300103.493 188.329
17/04/2024 1,8320 1,7960 1,7980 1,8120112.749 204.457
16/04/2024 1,8000 1,7680 1,7820 1,7780288.218 515.275
15/04/2024 1,8320 1,8000 1,8160 1,8100223.465 405.363
12/04/2024 1,9300 1,8500 1,9140 1,8500225.895 423.622
11/04/2024 1,9300 1,8740 1,9100 1,9060118.950 226.028
10/04/2024 1,9800 1,9020 1,9760 1,9100127.443 247.965
09/04/2024 1,9700 1,9320 1,9480 1,9680183.685 358.034
08/04/2024 1,9400 1,8780 1,9040 1,9380174.141 331.490
05/04/2024 1,8800 1,8160 1,8600 1,8760221.372 406.362
04/04/2024 1,9380 1,8660 1,9380 1,8700181.605 342.626
03/04/2024 1,9280 1,8800 1,8800 1,9140161.700 307.827
02/04/2024 1,9840 1,8840 1,9700 1,8900168.809 325.882
28/03/2024 1,9960 1,9620 1,9720 1,962094.126 185.717
27/03/2024 2,0150 1,9680 1,9700 1,970092.437 183.528
26/03/2024 2,0250 1,9760 2,0050 1,9780133.022 265.492
22/03/2024 2,0600 1,9700 1,9780 2,0400211.249 429.130
21/03/2024 2,0000 1,9640 1,9640 1,9860111.183 220.483
20/03/2024 1,9740 1,9500 1,9500 1,9640110.671 217.801
19/03/2024 1,9980 1,9440 1,9980 1,944092.577 182.460
14/03/2024 1,9680 1,9320 1,9400 1,9680135.672 264.358
13/03/2024 1,9680 1,9300 1,9300 1,9420176.906 345.865
12/03/2024 1,9860 1,9220 1,9600 1,9300382.071 745.717
11/03/2024 2,0300 1,9480 2,0000 1,9480505.865 1.003.700
08/03/2024 2,0600 2,0200 2,0500 2,0300251.305 512.323
06/03/2024 2,1550 2,0800 2,1500 2,1000953.270 2.017.430
05/03/2024 2,2750 2,2250 2,2600 2,2300168.376 378.437
04/03/2024 2,2800 2,2250 2,2500 2,2550202.870 457.180
01/03/2024 2,2800 2,2050 2,2700 2,2250168.655 376.475
29/02/2024 2,2600 2,1450 2,1500 2,2600307.796 684.354
28/02/2024 2,1700 2,1100 2,1250 2,1600297.050 634.196
27/02/2024 2,1700 2,1300 2,1500 2,1500201.136 432.485
26/02/2024 2,1800 2,1400 2,1600 2,1600181.249 390.968
23/02/2024 2,2100 2,1550 2,1850 2,1550203.667 444.051
22/02/2024 2,2600 2,1750 2,2300 2,2000187.274 413.471
21/02/2024 2,2650 2,1800 2,2600 2,2000157.615 349.367
20/02/2024 2,3100 2,2500 2,2900 2,2600147.262 336.395
19/02/2024 2,2900 2,2350 2,2800 2,2900126.820 287.441
16/02/2024 2,3200 2,2800 2,2800 2,2900248.777 570.918
14/02/2024 2,2550 2,1550 2,2450 2,2400225.866 497.201
13/02/2024 2,3050 2,1600 2,1650 2,2250384.504 864.399
12/02/2024 2,2550 2,1700 2,2100 2,1700188.083 415.749
09/02/2024 2,2850 2,2100 2,2550 2,2150266.150 598.444
07/02/2024 2,3500 2,2400 2,3200 2,2400351.856 800.535
06/02/2024 2,3500 2,3000 2,3200 2,3200162.413 377.128
05/02/2024 2,3550 2,2950 2,3200 2,3200204.277 473.660
02/02/2024 2,3850 2,3200 2,3300 2,3250193.085 455.262
01/02/2024 2,3900 2,3200 2,3900 2,3300162.992 382.941
31/01/2024 2,4350 2,3550 2,4000 2,3900422.940 1.013.638
30/01/2024 2,4100 2,3500 2,3800 2,3950403.281 964.356
29/01/2024 2,3950 2,2900 2,3000 2,3650699.842 1.640.346
26/01/2024 2,3050 2,1800 2,1800 2,3000683.194 1.551.109
25/01/2024 2,1950 2,1400 2,1950 2,1800168.618 363.671
24/01/2024 2,1950 2,1550 2,1800 2,1850153.699 334.294
23/01/2024 2,1950 2,1500 2,1900 2,1600107.569 234.420
22/01/2024 2,1800 2,1300 2,1400 2,1750163.695 352.167
19/01/2024 2,1750 2,1400 2,1500 2,1400123.206 265.962
18/01/2024 2,1750 2,1200 2,1600 2,1450121.031 260.083
16/01/2024 2,2550 2,1700 2,2000 2,1900408.332 904.293
15/01/2024 2,2300 2,1400 2,1400 2,2200224.358 493.265
12/01/2024 2,2050 2,1400 2,2000 2,1600274.751 592.567
11/01/2024 2,2600 2,1800 2,2500 2,1900309.302 681.878
10/01/2024 2,2650 2,2000 2,2500 2,2200297.757 662.570
09/01/2024 2,2700 2,1700 2,2350 2,2500492.187 1.101.379
08/01/2024 2,2550 2,1100 2,1100 2,2050825.773 1.816.151
05/01/2024 2,2050 2,0750 2,1500 2,1100566.201 1.221.665
04/01/2024 2,1450 2,0300 2,0550 2,1450789.003 1.671.167
03/01/2024 2,0300 1,9100 1,9100 2,0300542.458 1.083.152
02/01/2024 1,9080 1,8720 1,8860 1,9000132.766 250.809

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:15:24.763 670.045,00 1,97 112,00 1,971,97
17:12:54.222 669.420,00 1,97 1.000,00 1,971,97
17:10:17.534 665.176,00 1,97 300,00 1,981,97
17:10:17.534 665.175,00 1,97 588,00 1,981,97
17:10:17.534 665.174,00 1,97 680,00 1,981,97
17:10:17.534 665.173,00 1,97 187,00 1,981,97
17:10:17.534 665.172,00 1,97 380,00 1,981,97
17:10:17.534 665.171,00 1,97 220,00 1,981,97
17:10:17.534 665.170,00 1,97 280,00 1,981,97
16:59:49.497 650.043,00 1,98 10,00 1,981,98