Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΘΕΣ/ΚΗΣ(ΚΟ)
ΟΛΘ
36,9000
Τελ. Ενημ.:
12:54
0,10 0,00%
  • Συν.Όγκος 3780
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 3
  • Τζίρος 140077
  • Πράξεις 15
Αγορά
2 Εντολές 150 x 36,400
Πώληση
4 Εντολές 121 x 36,900
  • Saleside SSSSSSSSSBSSSSS
  • Bid Ask Ratio 1.2:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
36,7000 37,1000
Άνοιγμα 36,70
Χαμ. 52 εβδ. Υψ. 52 εβδ.
20,20 38,80
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
36.8000 0.1000 0.2725 %
  • Μέσος σταθμικό 37.0576
  • Εμπορευσιμότητα 0.0375
  • Κεφαλαιοποίηση € 371952000 εκ
  • Αρ. Μετοχών 10080000

Απόδοση

Αρχή εβδ.
0,82%
7 ημερών
3,37%
1 μηνός
0,00%
3 μηνών
11,52%
6 μηνών
12,20%
1 έτους
75,24%

Σχετικές Ειδήσεις

28/10/2025 13:14
ΟΛΘ - ΕΝΗΜΕΡΩΣΗ ΓΙΑ ΑΛΛΑΓΗ ΜΕΛΟΥΣ ΔΙΟΙΚΗΤΙΚΟΥ ΣΥΜΒΟΥΛΙΟΥ

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
27/10/2025 36,9000 36,0000 36,7000 36,80001.661 60.282
24/10/2025 36,8000 36,4000 36,6000 36,70001.973 72.162
23/10/2025 36,5000 36,1000 36,5000 36,5000470 17.078
22/10/2025 36,4000 36,0000 36,4000 36,40002.541 91.758
21/10/2025 36,1000 35,6000 36,1000 36,00001.529 54.745
20/10/2025 36,5000 35,2000 36,5000 35,60002.676 95.698
17/10/2025 35,3000 34,1000 34,5000 35,3000871 30.276
16/10/2025 35,5000 34,5000 35,1000 35,50001.377 48.305
15/10/2025 35,9000 35,1000 35,9000 35,6000456 16.091
14/10/2025 36,0000 35,0000 36,0000 35,4000266 9.453
13/10/2025 36,0000 35,2000 36,0000 35,80001.274 45.389
10/10/2025 36,4000 35,8000 35,8000 36,00001.753 63.466
09/10/2025 36,4000 36,0000 36,3000 36,4000229 8.321
08/10/2025 36,5000 35,5000 36,5000 36,40001.290 46.472
07/10/2025 36,5000 35,3000 35,7000 36,50001.488 53.290
06/10/2025 35,7000 35,0000 35,5000 35,7000163 5.752
03/10/2025 36,1000 35,2000 36,0000 35,6000860 30.520
01/10/2025 36,5000 35,8000 36,5000 36,4000344 12.497
30/09/2025 36,3000 36,0000 36,0000 36,3000461 16.657
29/09/2025 36,8000 35,8000 36,1000 36,8000725 26.258
26/09/2025 37,2000 36,2000 37,2000 36,5000630 23.144
25/09/2025 36,6000 35,9000 36,5000 36,50001.765 63.741
24/09/2025 37,5000 36,4000 37,5000 36,9000720 26.580
23/09/2025 37,5000 36,1000 36,1000 37,3000509 18.803
22/09/2025 36,9000 36,9000 36,9000 36,9000261 9.630
19/09/2025 37,2000 36,1000 36,7000 36,90002.794 103.169
18/09/2025 36,7000 36,0000 36,3000 36,7000381 13.774
17/09/2025 36,8000 35,0000 36,7000 36,70002.355 83.837
16/09/2025 37,1000 36,2000 36,5000 36,70003.795 139.239
15/09/2025 37,0000 35,7000 36,4000 36,50007.595 278.112
12/09/2025 36,6000 35,7000 36,6000 36,4000727 26.405
11/09/2025 36,6000 36,1000 36,1000 36,60002.251 81.853
10/09/2025 36,0000 35,3000 35,3000 36,00004.204 149.803
09/09/2025 35,6000 35,0000 35,0000 35,6000937 33.168
08/09/2025 35,6000 34,9000 35,5000 35,20001.359 47.667
05/09/2025 35,7000 34,9000 35,7000 35,0000642 22.508
04/09/2025 35,8000 35,0000 35,5000 35,10001.791 63.130
03/09/2025 36,3000 35,0000 36,3000 35,500010.750 382.160
02/09/2025 37,7000 36,2000 37,7000 36,40002.438 88.790
01/09/2025 38,0000 37,0000 38,0000 37,6000568 21.149
29/08/2025 38,0000 37,0000 37,9000 38,00002.708 102.167
28/08/2025 37,9000 35,8000 37,4000 37,90006.297 232.501
27/08/2025 38,7000 37,6000 37,9000 37,80001.631 62.030
26/08/2025 38,8000 37,7000 38,8000 38,00004.274 163.082
25/08/2025 38,8000 37,1000 37,1000 38,800011.218 426.894
22/08/2025 38,2000 37,0000 38,0000 37,10004.270 160.162
21/08/2025 37,0000 35,5000 35,8000 37,00004.714 170.898
20/08/2025 35,4000 34,4000 34,6000 35,40001.634 57.496
19/08/2025 35,2000 34,5000 35,0000 35,2000640 22.239
18/08/2025 35,4000 34,6000 35,4000 35,0000476 16.544
14/08/2025 35,9000 34,5000 35,6000 35,40002.089 73.783
13/08/2025 35,5000 34,0000 34,0000 35,50006.156 215.652
12/08/2025 34,0000 33,5000 34,0000 33,8000832 28.001
11/08/2025 34,0000 33,4000 34,0000 33,90003.486 117.420
08/08/2025 33,6000 33,3000 33,6000 33,60001.015 34.052
07/08/2025 33,6000 33,2000 33,6000 33,60001.254 42.060
06/08/2025 33,7000 33,1000 33,5000 33,60001.040 34.907
05/08/2025 33,5000 33,0000 33,4000 33,000010.381 342.867
04/08/2025 33,5000 33,1000 33,5000 33,2000651 21.639
01/08/2025 33,2000 32,8000 33,0000 33,00001.119 36.948
31/07/2025 33,6000 32,9000 33,0000 33,00001.990 65.792
30/07/2025 33,6000 33,0000 33,6000 33,4000401 13.352
29/07/2025 33,1000 32,8000 33,1000 33,00006.269 206.763
28/07/2025 34,0000 33,0000 33,7000 33,00007.828 261.576
25/07/2025 33,9000 32,9000 33,9000 33,10005.176 171.083
24/07/2025 33,4000 33,2000 33,4000 33,30002.648 88.117
23/07/2025 33,7000 33,3000 33,3000 33,40003.300 110.288
22/07/2025 33,7000 33,3000 33,7000 33,40002.208 73.766
21/07/2025 33,6000 33,2000 33,5000 33,40001.057 35.351
18/07/2025 33,7000 33,2000 33,7000 33,50002.649 88.505
17/07/2025 34,0000 33,3000 34,0000 33,70002.510 84.321
16/07/2025 33,8000 33,4000 33,4000 33,50005.674 190.323
15/07/2025 33,7000 33,2000 33,7000 33,40006.738 225.016
14/07/2025 34,0000 33,5000 34,0000 33,70001.923 64.686
11/07/2025 34,3000 33,6000 33,7000 33,80001.401 47.412
10/07/2025 34,4000 33,8000 34,3000 33,80001.124 38.528
09/07/2025 34,4000 33,4000 34,4000 34,10003.421 115.607
08/07/2025 34,5000 33,4000 34,2000 33,80005.557 188.816
07/07/2025 34,3000 33,2000 34,0000 33,60001.948 65.676
04/07/2025 34,4000 33,5000 34,2000 33,80001.026 34.767
03/07/2025 34,4000 33,4000 34,1000 33,40004.876 164.757
02/07/2025 34,4000 33,0000 33,0000 33,80005.474 186.227
01/07/2025 34,0000 33,2000 34,0000 33,30002.562 86.127
30/06/2025 33,9000 33,2000 33,8000 33,80003.707 124.270
27/06/2025 34,2000 33,6000 34,2000 33,80002.208 74.616
26/06/2025 34,8000 33,9000 34,4000 34,30004.453 152.504
25/06/2025 34,1000 33,7000 34,1000 33,8000690 23.409
24/06/2025 34,7000 33,6000 34,5000 33,90006.823 232.779
23/06/2025 34,9000 33,1000 33,1000 34,00005.829 198.581
20/06/2025 34,6000 33,3000 34,5000 33,60005.479 185.943
19/06/2025 35,7000 33,3000 35,1000 34,00003.346 115.257
18/06/2025 36,5000 35,2000 36,3000 35,20004.401 157.636
17/06/2025 36,0000 35,1000 35,3000 36,00008.299 297.401
16/06/2025 36,9000 35,2000 36,5000 35,30003.756 134.473
13/06/2025 38,3000 36,0000 37,3000 36,900039.172 1.470.853
12/06/2025 38,0000 36,0000 36,4000 37,000028.264 1.041.413
11/06/2025 35,0000 32,8000 33,0000 35,000035.315 1.193.946
10/06/2025 33,1000 30,6000 30,6000 33,000017.799 569.212
06/06/2025 30,8000 30,0000 30,7000 30,600031.327 952.426
05/06/2025 30,8000 30,1000 30,7000 30,4000817 24.960
04/06/2025 30,8000 30,0000 30,8000 30,40005.186 156.721
03/06/2025 30,7000 30,4000 30,6000 30,40001.507 45.987
02/06/2025 31,6000 30,3000 31,1000 30,50006.039 185.532
30/05/2025 31,5000 31,2000 31,4000 31,50002.154 67.651
29/05/2025 32,0000 31,0000 31,9000 31,60005.848 184.160
28/05/2025 32,4000 31,7000 31,9000 32,10001.999 63.715
27/05/2025 31,9000 31,0000 31,8000 31,80006.106 192.034
26/05/2025 32,4000 31,0000 32,4000 31,400017.321 545.649
23/05/2025 33,2000 32,0000 33,2000 32,000013.108 427.139
22/05/2025 33,2000 32,4000 33,2000 32,800010.068 330.394
21/05/2025 33,6000 33,0000 33,3000 33,30006.893 230.047
20/05/2025 33,3000 32,9000 32,9000 33,300011.342 374.603
19/05/2025 32,9000 32,4000 32,4000 32,80006.847 223.198
16/05/2025 32,7000 31,9000 32,3000 32,400013.158 423.519
15/05/2025 34,5000 34,0000 34,4000 34,300013.193 450.557
14/05/2025 34,5000 33,8000 34,1000 34,00006.948 236.748
13/05/2025 34,3000 33,8000 34,0000 34,00005.147 174.892
12/05/2025 34,2000 33,6000 33,9000 34,20006.821 231.517
09/05/2025 34,0000 33,4000 33,9000 33,80002.900 97.770
08/05/2025 33,9000 33,1000 33,5000 33,90004.332 145.334
07/05/2025 33,5000 32,8000 33,5000 33,50005.015 166.252
06/05/2025 33,9000 32,5000 33,3000 33,50009.867 326.280
05/05/2025 34,0000 33,3000 33,9000 33,70002.899 97.765
02/05/2025 33,9000 33,4000 33,9000 33,90002.647 89.012
30/04/2025 33,8000 32,8000 33,1000 33,50006.515 216.585
29/04/2025 33,0000 32,2000 32,2000 33,00003.785 124.798
28/04/2025 33,0000 32,4000 33,0000 32,80001.697 55.680
25/04/2025 32,9000 32,4000 32,8000 32,40004.411 143.650
24/04/2025 33,3000 32,4000 33,2000 32,80001.823 59.865
23/04/2025 33,0000 31,3000 31,5000 33,000015.449 500.188
22/04/2025 31,3000 30,5000 30,5000 31,30005.396 166.356
17/04/2025 30,7000 30,1000 30,1000 30,50005.515 168.229
16/04/2025 30,1000 29,7000 29,7000 30,100020.278 607.973
15/04/2025 29,6000 28,6000 28,6000 29,000010.343 301.048
14/04/2025 28,8000 28,0000 28,4000 28,80003.339 94.447
11/04/2025 28,2000 28,0000 28,0000 28,20001.510 42.422
10/04/2025 28,5000 27,7000 27,7000 28,10002.210 62.365
09/04/2025 28,0000 27,2000 28,0000 27,70002.996 82.670
08/04/2025 28,1000 27,5000 27,6000 28,10001.506 41.839
07/04/2025 27,7000 26,4000 27,7000 27,00008.074 218.075
03/04/2025 28,7000 28,3000 28,7000 28,40001.661 47.325
02/04/2025 28,9000 28,5000 28,7000 28,50003.462 98.888
01/04/2025 28,9000 28,5000 28,6000 28,50002.428 69.790
31/03/2025 28,3000 27,8000 28,2000 28,30002.961 83.146
28/03/2025 28,2000 28,0000 28,1000 28,10001.104 31.062
27/03/2025 28,1000 27,6000 28,0000 27,9000341 9.494
26/03/2025 28,1000 28,1000 28,1000 28,1000106 2.978
24/03/2025 28,3000 27,9000 27,9000 28,3000383 10.777
21/03/2025 28,2000 28,1000 28,2000 28,1000183 5.152
20/03/2025 28,3000 28,1000 28,1000 28,30001.004 28.327
19/03/2025 28,2000 27,8000 28,1000 28,0000224 6.268
17/03/2025 28,3000 28,0000 28,0000 28,2000434 12.239
14/03/2025 28,2000 27,9000 28,2000 28,0000398 11.162
13/03/2025 28,2000 27,5000 28,2000 27,8000565 15.812
12/03/2025 28,5000 27,6000 28,2000 28,0000494 13.822
11/03/2025 28,2000 27,5000 28,2000 27,5000720 19.885
10/03/2025 28,1000 27,8000 28,0000 27,90001.078 30.119
07/03/2025 28,5000 27,9000 28,4000 27,90003.052 85.913
06/03/2025 28,3000 28,1000 28,2000 28,3000454 12.824
05/03/2025 28,3000 28,0000 28,3000 28,2000718 20.240
04/03/2025 28,2000 27,6000 27,6000 27,60001.499 41.487
28/02/2025 28,2000 28,0000 28,2000 28,200088 2.479
27/02/2025 28,4000 28,0000 28,0000 28,40001.199 33.808
26/02/2025 28,5000 28,2000 28,4000 28,5000552 15.704
25/02/2025 28,6000 28,0000 28,4000 28,2000320 9.038
24/02/2025 29,0000 28,4000 29,0000 28,4000275 7.943
21/02/2025 28,5000 27,8000 27,8000 28,50001.687 47.987
20/02/2025 28,0000 27,7000 27,7000 28,00003.175 88.495
19/02/2025 28,4000 27,7000 28,0000 28,20003.744 105.340
18/02/2025 28,7000 27,8000 27,8000 28,60003.015 85.373
17/02/2025 28,5000 28,0000 28,0000 28,10004.216 118.542
14/02/2025 29,1000 28,2000 29,1000 28,20004.462 127.072
13/02/2025 29,0000 28,5000 28,6000 28,50004.908 140.977
12/02/2025 29,0000 28,5000 29,0000 29,00006.962 200.234
11/02/2025 29,1000 28,5000 28,6000 29,00005.470 158.381
07/02/2025 29,3000 28,5000 29,0000 29,000011.586 335.516
06/02/2025 29,2000 28,6000 28,9000 29,000011.626 336.898
05/02/2025 29,0000 27,8000 28,0000 29,000010.272 291.711
04/02/2025 28,2000 27,6000 27,6000 28,20005.630 157.522
03/02/2025 28,0000 27,3000 27,3000 27,60008.268 229.317
31/01/2025 27,5000 27,3000 27,4000 27,30003.490 95.550
30/01/2025 27,5000 27,1000 27,2000 27,40002.461 67.032
29/01/2025 27,5000 27,2000 27,3000 27,20003.983 108.424
28/01/2025 27,9000 27,3000 27,3000 27,50001.764 48.726
27/01/2025 27,5000 27,3000 27,5000 27,40001.966 53.834
24/01/2025 27,8000 27,4000 27,4000 27,60002.583 71.195
23/01/2025 28,1000 27,5000 28,1000 27,500010.815 298.478
22/01/2025 28,5000 27,7000 28,5000 28,40003.006 84.538
21/01/2025 29,0000 28,4000 29,0000 28,50004.166 119.265
20/01/2025 29,2000 28,5000 29,1000 29,200015.994 462.408
17/01/2025 29,5000 28,8000 29,3000 29,100025.025 727.530
16/01/2025 29,3000 28,3000 28,5000 29,300045.932 1.322.772
15/01/2025 28,6000 27,6000 27,8000 28,200027.822 784.173
14/01/2025 27,5000 27,0000 27,0000 27,300079.128 2.141.064
13/01/2025 27,1000 27,0000 27,0000 27,0000275.649 7.446.673
10/01/2025 24,0000 22,1000 22,3000 23,900013.831 321.150
09/01/2025 22,3000 22,0000 22,2000 22,00001.801 39.753
08/01/2025 22,2000 22,0000 22,2000 22,1000761 16.840
07/01/2025 22,2000 22,0000 22,1000 22,2000411 9.105
03/01/2025 22,1000 21,8000 21,9000 22,00002.120 46.532
02/01/2025 22,3000 21,7000 22,0000 21,800013.482 293.177
30/12/2024 22,3000 21,7000 21,7000 22,000011.746 256.662
27/12/2024 22,2000 21,9000 22,2000 22,00004.352 95.791
23/12/2024 22,3000 21,7000 22,2000 21,900025.516 561.628
20/12/2024 22,0000 21,4000 21,9000 22,00001.009 22.021
19/12/2024 22,0000 21,7000 21,7000 22,0000322 7.056
18/12/2024 22,0000 21,6000 21,8000 21,6000531 11.569
17/12/2024 21,8000 21,4000 21,7000 21,6000895 19.322
16/12/2024 22,1000 21,6000 22,1000 21,60004.296 93.236
13/12/2024 22,1000 21,9000 22,0000 22,1000260 5.717
12/12/2024 21,9000 21,6000 21,7000 21,70001.881 40.882
11/12/2024 22,1000 21,7000 22,0000 22,1000543 11.964
10/12/2024 22,1000 21,7000 22,0000 22,0000898 19.749
09/12/2024 22,0000 21,9000 22,0000 22,000062 1.360
06/12/2024 22,0000 21,5000 21,5000 21,9000252 5.519
05/12/2024 22,1000 21,5000 22,0000 21,70005.412 117.622
04/12/2024 22,3000 22,3000 22,3000 22,300036 802
03/12/2024 22,2000 22,1000 22,2000 22,100031 685
02/12/2024 22,2000 22,0000 22,0000 22,10001.348 29.808
29/11/2024 22,0000 21,6000 21,6000 21,9000665 14.514
28/11/2024 21,6000 21,4000 21,4000 21,6000235 5.062
27/11/2024 21,4000 21,0000 21,3000 21,400033.498 713.499
26/11/2024 21,3000 21,0000 21,0000 21,000070 1.473
25/11/2024 21,4000 20,9000 21,0000 21,30003.540 75.142
22/11/2024 21,0000 20,7000 21,0000 20,9000243 5.098
21/11/2024 21,0000 20,8000 20,9000 20,8000550 11.510
20/11/2024 20,9000 20,4000 20,9000 20,7000392 8.093
19/11/2024 20,7000 20,2000 20,7000 20,40001.646 33.770
18/11/2024 21,0000 20,4000 21,0000 20,90002.279 47.324
15/11/2024 20,7000 20,6000 20,6000 20,7000820 16.943
14/11/2024 21,0000 20,5000 21,0000 20,80001.136 23.552
13/11/2024 21,0000 20,7000 21,0000 21,00002.359 49.445
12/11/2024 21,0000 21,0000 21,0000 21,0000620 13.020
11/11/2024 21,1000 20,5000 21,0000 21,00001.144 23.896
08/11/2024 21,1000 20,6000 21,0000 20,80002.939 61.315
07/11/2024 21,1000 21,0000 21,0000 21,00001.614 33.942
06/11/2024 20,9000 20,7000 20,9000 20,8000258 5.363
05/11/2024 21,1000 20,9000 21,0000 21,00003.730 78.392
04/11/2024 21,0000 20,8000 21,0000 20,800088 1.839
01/11/2024 20,9000 20,5000 20,5000 20,9000479 10.003
31/10/2024 20,7000 20,0000 20,7000 20,60004.662 94.704
30/10/2024 21,1000 20,2000 21,1000 20,20007.025 144.465
29/10/2024 21,5000 21,0000 21,5000 21,0000525 11.025
25/10/2024 21,5000 20,9000 21,0000 21,00001.013 21.250
24/10/2024 21,5000 21,2000 21,5000 21,2000620 13.257
23/10/2024 21,2000 21,2000 21,2000 21,200030 636
22/10/2024 21,6000 21,1000 21,6000 21,2000621 13.212
21/10/2024 21,7000 21,2000 21,5000 21,60001.545 33.074
18/10/2024 21,5000 21,2000 21,3000 21,50001.175 24.956
17/10/2024 21,5000 21,2000 21,5000 21,30001.542 32.752
16/10/2024 21,5000 21,1000 21,2000 21,40001.060 22.433
15/10/2024 21,5000 21,1000 21,2000 21,4000649 13.805
14/10/2024 21,5000 21,3000 21,5000 21,4000343 7.372
11/10/2024 21,5000 21,1000 21,2000 21,5000577 12.231
10/10/2024 21,5000 21,5000 21,5000 21,5000280 6.020
09/10/2024 21,5000 21,3000 21,5000 21,3000885 18.985
08/10/2024 21,5000 21,2000 21,5000 21,30003.424 73.025
07/10/2024 21,9000 21,6000 21,6000 21,80002.598 56.589
04/10/2024 21,7000 21,3000 21,6000 21,6000795 17.060
03/10/2024 21,4000 21,2000 21,2000 21,3000443 9.425
02/10/2024 21,7000 21,3000 21,7000 21,3000246 5.262
01/10/2024 21,8000 21,0000 21,0000 21,60002.953 63.898
30/09/2024 21,8000 21,3000 21,4000 21,40007.149 154.155
27/09/2024 21,5000 21,1000 21,3000 21,40002.118 45.203
26/09/2024 21,6000 20,8000 21,0000 21,000022.251 472.351
25/09/2024 20,9000 20,9000 20,9000 20,900020 418
24/09/2024 20,9000 20,5000 20,9000 20,800051 1.061
23/09/2024 20,5000 20,4000 20,5000 20,4000355 7.263
20/09/2024 20,5000 20,5000 20,5000 20,5000100 2.050
19/09/2024 20,6000 20,4000 20,5000 20,4000358 7.332
18/09/2024 20,6000 20,3000 20,5000 20,30001.791 36.493
17/09/2024 20,6000 20,6000 20,6000 20,6000200 4.120
16/09/2024 20,8000 20,5000 20,5000 20,6000404 8.351
13/09/2024 21,0000 20,4000 20,4000 20,9000110 2.304
12/09/2024 20,5000 20,5000 20,5000 20,5000400 8.200
11/09/2024 20,6000 20,6000 20,6000 20,600015 309
10/09/2024 21,0000 20,4000 21,0000 20,6000695 14.268
09/09/2024 20,7000 20,7000 20,7000 20,7000200 4.140
06/09/2024 20,7000 20,7000 20,7000 20,7000103 2.132
05/09/2024 20,9000 20,5000 20,5000 20,800085 1.772
04/09/2024 20,6000 20,6000 20,6000 20,600050 1.030
03/09/2024 20,8000 20,6000 20,6000 20,7000301 6.248
02/09/2024 20,8000 20,5000 20,5000 20,8000174 3.584
30/08/2024 20,8000 20,5000 20,6000 20,8000408 8.418
29/08/2024 21,0000 20,5000 21,0000 21,00001.089 22.842
28/08/2024 0,0000 0,0000 0,0000 21,00000 0
27/08/2024 21,0000 20,9000 20,9000 21,0000500 10.481
26/08/2024 20,9000 20,5000 20,9000 20,500016 329
23/08/2024 20,9000 20,6000 20,8000 20,9000122 2.541
22/08/2024 20,9000 20,5000 20,9000 20,7000225 4.646
21/08/2024 20,8000 20,4000 20,8000 20,80002.595 53.201
20/08/2024 20,8000 20,5000 20,6000 20,5000292 6.019
19/08/2024 21,0000 20,4000 21,0000 20,70004.540 92.710
16/08/2024 21,0000 20,9000 21,0000 21,00001.021 21.416
14/08/2024 21,0000 20,4000 20,5000 21,0000220 4.570
13/08/2024 21,0000 20,5000 20,5000 21,0000115 2.392
12/08/2024 21,0000 20,9000 20,9000 21,0000986 20.700
09/08/2024 21,2000 20,8000 20,8000 21,0000540 11.324
08/08/2024 21,0000 21,0000 21,0000 21,000048 1.008
07/08/2024 21,1000 20,4000 21,0000 20,8000260 5.396
06/08/2024 21,1000 20,2000 21,1000 20,90001.202 24.888
05/08/2024 21,0000 20,2000 21,0000 20,30004.453 91.580
02/08/2024 21,2000 20,9000 21,0000 21,2000900 18.856
01/08/2024 21,2000 21,0000 21,0000 21,2000140 2.959
31/07/2024 21,3000 21,0000 21,3000 21,2000695 14.658
30/07/2024 21,3000 21,1000 21,2000 21,3000138 2.922
29/07/2024 21,2000 21,2000 21,2000 21,200025 530
26/07/2024 21,3000 21,0000 21,0000 21,1000499 10.557
25/07/2024 21,2000 20,9000 20,9000 21,000043 901
24/07/2024 21,2000 20,9000 21,2000 20,9000312 6.568
23/07/2024 21,2000 20,8000 21,2000 21,0000336 7.082
22/07/2024 21,3000 20,7000 20,9000 21,20001.354 28.315
19/07/2024 21,3000 21,1000 21,1000 21,3000532 11.312
18/07/2024 21,6000 21,0000 21,4000 21,0000762 16.156
17/07/2024 21,4000 21,0000 21,2000 21,4000522 11.088
16/07/2024 21,3000 20,9000 21,3000 20,9000628 13.144
15/07/2024 21,4000 21,0000 21,0000 21,3000960 20.492
12/07/2024 21,0000 20,8000 21,0000 20,9000405 8.464
11/07/2024 20,9000 20,8000 20,8000 20,9000365 7.623
10/07/2024 20,9000 20,9000 20,9000 20,9000288 6.019
09/07/2024 20,9000 20,8000 20,8000 20,9000263 5.491
08/07/2024 20,8000 20,5000 20,5000 20,8000167 3.470
05/07/2024 20,7000 20,7000 20,7000 20,7000200 4.140
04/07/2024 20,7000 20,4000 20,4000 20,6000336 6.916
03/07/2024 21,2000 20,3000 21,2000 20,90002.105 42.849
02/07/2024 21,0000 20,5000 21,0000 20,5000391 8.118
01/07/2024 21,1000 20,4000 20,4000 20,9000315 6.516
28/06/2024 20,4000 20,3000 20,4000 20,40002.164 44.035
27/06/2024 20,6000 20,4000 20,6000 20,40001.956 40.045
26/06/2024 20,9000 20,5000 20,6000 20,5000929 19.099
25/06/2024 20,8000 20,5000 20,7000 20,60001.368 28.168
21/06/2024 21,1000 20,5000 21,0000 20,60002.140 44.302
20/06/2024 21,2000 20,8000 21,2000 20,80001.714 35.867
19/06/2024 21,6000 21,5000 21,5000 21,5000300 6.458
18/06/2024 21,5000 21,5000 21,5000 21,5000757 16.275
17/06/2024 21,5000 21,0000 21,1000 21,5000640 13.563
14/06/2024 21,4000 20,9000 21,2000 21,30002.611 55.320
13/06/2024 21,6000 21,0000 21,6000 21,00003.171 66.848
12/06/2024 21,6000 21,3000 21,3000 21,6000440 9.471
11/06/2024 21,7000 21,4000 21,4000 21,7000300 6.459
10/06/2024 21,7000 21,4000 21,6000 21,7000420 9.057
07/06/2024 21,7000 21,4000 21,4000 21,6000318 6.855
06/06/2024 21,5000 21,3000 21,3000 21,5000128 2.750
05/06/2024 21,5000 21,5000 21,5000 21,500035 752
04/06/2024 22,0000 21,5000 22,0000 21,5000396 8.581
03/06/2024 0,0000 0,0000 0,0000 22,00000 0
31/05/2024 22,0000 21,5000 21,5000 22,0000229 4.987
30/05/2024 22,0000 21,1000 21,3000 22,00005.326 116.552
29/05/2024 21,7000 21,3000 21,7000 21,5000308 6.597
28/05/2024 21,6000 21,2000 21,5000 21,6000922 19.878
27/05/2024 21,7000 21,1000 21,4000 21,3000944 20.115
24/05/2024 21,8000 21,5000 21,7000 21,50001.482 32.075
23/05/2024 21,8000 21,3000 21,6000 21,70001.839 39.596
22/05/2024 21,7000 21,4000 21,5000 21,60001.026 22.083
21/05/2024 21,8000 21,4000 21,7000 21,70001.351 29.149
20/05/2024 21,6000 21,6000 21,6000 21,6000647 13.975
17/05/2024 21,8000 21,6000 21,8000 21,60001.196 25.919
16/05/2024 21,8000 21,0000 21,5000 21,80002.343 50.538
15/05/2024 21,5000 21,0000 21,5000 21,300025.385 540.396
14/05/2024 21,8000 21,3000 21,4000 21,50007.372 158.654
13/05/2024 23,1000 22,4000 22,7000 22,500018.979 430.433
09/05/2024 22,4000 22,1000 22,1000 22,40001.069 23.776
08/05/2024 22,5000 22,0000 22,1000 22,10005.926 130.905
02/05/2024 22,5000 22,1000 22,3000 22,10004.295 95.703
30/04/2024 22,9000 22,2000 22,3000 22,40002.198 49.540
29/04/2024 22,6000 22,3000 22,5000 22,30001.633 36.575
26/04/2024 22,5000 22,3000 22,3000 22,300010.374 231.689
25/04/2024 22,5000 22,4000 22,4000 22,50001.168 26.269
24/04/2024 22,5000 22,4000 22,4000 22,40001.302 29.246
23/04/2024 22,5000 22,4000 22,5000 22,40001.520 34.136
22/04/2024 23,2000 22,4000 22,9000 22,400014.572 328.601
19/04/2024 23,1000 22,8000 22,9000 23,00001.534 35.289
18/04/2024 22,8000 22,7000 22,7000 22,7000110 2.498
17/04/2024 22,8000 22,1000 22,1000 22,5000376 8.457
16/04/2024 22,8000 21,9000 22,0000 22,80004.600 101.336
15/04/2024 22,7000 22,1000 22,1000 22,3000776 17.431
12/04/2024 23,0000 22,3000 23,0000 22,8000745 16.953
11/04/2024 22,9000 22,9000 22,9000 22,9000106 2.427
10/04/2024 22,9000 22,5000 22,6000 22,9000255 5.755
09/04/2024 22,9000 22,5000 22,6000 22,80002.102 47.912
08/04/2024 22,6000 22,3000 22,6000 22,4000197 4.416
05/04/2024 22,4000 22,1000 22,3000 22,4000232 5.165
04/04/2024 22,6000 22,2000 22,6000 22,3000636 14.229
03/04/2024 22,6000 22,4000 22,4000 22,4000649 14.537
02/04/2024 23,0000 22,4000 23,0000 22,4000415 9.351
28/03/2024 23,0000 22,7000 22,7000 23,0000636 14.580
27/03/2024 22,8000 22,0000 22,5000 22,700026.088 574.390
26/03/2024 22,1000 21,9000 22,1000 21,90003.881 85.410
22/03/2024 22,0000 21,9000 22,0000 22,00001.687 37.084
21/03/2024 22,0000 21,9000 22,0000 22,00004.570 100.536
20/03/2024 22,0000 22,0000 22,0000 22,00005.370 118.140
19/03/2024 22,0000 21,7000 22,0000 21,8000417 9.136
14/03/2024 22,0000 21,9000 21,9000 22,00005.000 109.994
13/03/2024 22,4000 21,6000 22,4000 21,9000115 2.519
12/03/2024 22,0000 21,6000 21,9000 21,80001.831 39.911
11/03/2024 22,0000 21,5000 22,0000 22,00001.073 23.476
08/03/2024 22,0000 21,9000 22,0000 22,0000295 6.486
06/03/2024 22,0000 21,6000 22,0000 21,7000393 8.586
05/03/2024 22,4000 21,4000 22,4000 21,8000619 13.422
04/03/2024 22,0000 21,8000 21,9000 22,0000358 7.839
01/03/2024 22,1000 21,9000 22,1000 21,9000540 11.880
29/02/2024 22,5000 21,8000 22,1000 22,00003.085 68.278
28/02/2024 21,9000 21,7000 21,8000 21,9000330 7.219
27/02/2024 22,0000 21,5000 21,5000 21,90001.150 24.996
26/02/2024 21,5000 21,3000 21,5000 21,5000716 15.339
23/02/2024 21,6000 21,4000 21,4000 21,50001.763 37.860
22/02/2024 21,6000 21,4000 21,4000 21,40001.091 23.412
21/02/2024 21,6000 21,2000 21,5000 21,40003.671 78.431
20/02/2024 22,0000 21,4000 21,8000 21,40006.660 143.515
19/02/2024 21,9000 21,6000 21,9000 21,8000950 20.715
16/02/2024 22,3000 21,8000 21,9000 22,00001.270 28.005
14/02/2024 21,9000 21,7000 21,8000 21,8000475 10.361
13/02/2024 21,8000 21,4000 21,8000 21,60001.038 22.534
12/02/2024 22,4000 21,4000 21,7000 21,40006.058 130.835
09/02/2024 22,5000 22,0000 22,0000 22,00003.311 73.113
07/02/2024 22,0000 21,6000 22,0000 21,90001.110 24.282
06/02/2024 22,0000 21,8000 21,8000 21,8000171 3.728
05/02/2024 22,3000 21,5000 21,6000 22,00002.447 53.414
02/02/2024 22,0000 21,3000 21,9000 21,50003.062 66.415
31/01/2024 22,0000 21,8000 21,9000 22,0000181 3.961
30/01/2024 22,5000 21,7000 22,5000 22,0000947 20.817
29/01/2024 22,5000 22,0000 22,4000 22,2000457 10.168
26/01/2024 22,5000 21,9000 22,5000 22,5000291 6.502
25/01/2024 22,5000 21,9000 22,5000 21,90005.048 110.951
24/01/2024 22,6000 22,1000 22,4000 22,5000652 14.643
23/01/2024 22,5000 22,4000 22,4000 22,5000143 3.207
22/01/2024 22,5000 21,9000 22,0000 21,90002.176 47.837
19/01/2024 22,1000 21,8000 22,0000 21,80005.384 118.184
18/01/2024 22,3000 22,0000 22,3000 22,0000405 8.926
16/01/2024 22,2000 21,9000 22,0000 21,90001.576 34.607
15/01/2024 22,5000 21,9000 22,5000 21,90004.437 97.666
12/01/2024 22,5000 22,0000 22,5000 22,00002.250 49.795
11/01/2024 22,7000 22,1000 22,7000 22,40003.521 79.630
10/01/2024 22,5000 21,8000 22,4000 22,300015.550 343.219
09/01/2024 23,5000 22,2000 22,7000 22,300013.245 301.459
08/01/2024 23,0000 22,7000 22,8000 22,7000356 8.105
05/01/2024 23,3000 22,8000 23,3000 23,0000955 21.886
04/01/2024 23,2000 22,8000 23,0000 22,80001.195 27.372
03/01/2024 23,0000 22,8000 22,8000 23,0000117 2.683
02/01/2024 23,2000 22,8000 23,2000 23,2000484 11.199

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
11:24:00.791 198.809,00 36,90 3,00 36,4036,90
11:20:53.355 193.514,00 37,00 55,00 36,4037,00
11:20:53.355 193.513,00 37,00 3,00 36,4037,00
11:20:53.355 193.512,00 37,00 42,00 36,4037,00
11:12:21.325 171.670,00 37,00 50,00 36,4037,00
10:58:21.533 132.553,00 37,00 8,00 37,0037,10
10:58:04.931 131.562,00 37,00 2,00 36,4037,00
10:55:10.637 122.884,00 37,10 99,00 36,4037,10
10:55:10.637 122.883,00 37,10 1,00 36,4037,10
10:50:25.247 109.102,00 37,10 3,00 36,4037,10