Χρηματιστήριο \

AUTOHELLAS A.E. (ΚΟ)
ΟΤΟΕΛ
11,4600
Τελ. Ενημ.:
13:11
0,06 0,00%
  • Συν.Όγκος 2491
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 41
  • Τζίρος 28499
  • Πράξεις 25
Αγορά
3 Εντολές 130 x 11,400
Πώληση
1 Εντολές 100 x 11,460
  • Saleside SSSSSSBBBBSBBBBBBBSSSBBBB
  • Bid Ask Ratio 1.3:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
11,3600 11,5000
Άνοιγμα 11,48
Χαμ. 52 εβδ. Υψ. 52 εβδ.
10,02 12,74
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
11.4000 0.0800 0.7067 %
  • Μέσος σταθμικό 11.4408
  • Εμπορευσιμότητα 0.0051
  • Κεφαλαιοποίηση € 557239795 εκ
  • Αρ. Μετοχών 48624764

Απόδοση

Αρχή εβδ.
0,18%
7 ημερών
0,53%
1 μηνός
-0,87%
3 μηνών
5,75%
6 μηνών
0,00%
1 έτους
4,59%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
27/10/2025 11,5200 11,2600 11,3000 11,400020.875 237.754
24/10/2025 11,4800 11,1600 11,1600 11,320024.758 280.919
23/10/2025 11,4000 11,2000 11,3800 11,380020.182 227.780
22/10/2025 11,3600 11,0600 11,0600 11,34007.051 79.665
21/10/2025 11,3800 11,1200 11,1200 11,22004.087 45.906
20/10/2025 11,3400 11,1200 11,1200 11,34003.567 40.349
17/10/2025 11,2400 10,9600 11,2200 11,240019.173 213.430
16/10/2025 11,4000 11,2000 11,2400 11,400020.983 237.553
15/10/2025 11,4400 11,2000 11,4000 11,400011.631 132.367
14/10/2025 11,4200 11,2400 11,4000 11,400024.142 274.693
13/10/2025 11,4600 11,2400 11,3000 11,240030.150 342.314
10/10/2025 11,3800 11,2200 11,3600 11,300028.483 321.862
09/10/2025 11,4000 11,2000 11,3000 11,280014.953 168.594
08/10/2025 11,4600 11,1600 11,1600 11,380029.280 331.017
07/10/2025 11,4600 11,1400 11,4600 11,340016.526 185.927
06/10/2025 11,4800 11,2800 11,4000 11,280021.022 239.442
03/10/2025 11,5200 11,3000 11,5000 11,520019.026 217.649
01/10/2025 11,5000 11,1600 11,3800 11,440017.166 194.407
30/09/2025 11,4200 11,3200 11,3200 11,38005.792 65.910
29/09/2025 11,5000 11,3000 11,3800 11,500019.557 222.674
26/09/2025 11,5600 11,3800 11,5600 11,38004.696 53.880
25/09/2025 11,5000 11,3400 11,4000 11,50006.906 78.976
24/09/2025 11,4800 11,3200 11,3200 11,460011.045 125.866
23/09/2025 11,4400 11,3000 11,3600 11,340012.911 147.042
22/09/2025 11,6400 11,2600 11,2600 11,400014.422 165.731
19/09/2025 11,6800 11,2600 11,6400 11,260034.067 391.218
18/09/2025 11,6400 11,5200 11,6200 11,560062.080 717.358
17/09/2025 11,6600 11,3800 11,6600 11,540011.334 129.589
16/09/2025 11,6600 11,4600 11,6600 11,540063.006 727.156
15/09/2025 11,6000 11,4800 11,4800 11,540030.794 355.363
12/09/2025 11,6800 11,5000 11,5000 11,500031.340 363.160
11/09/2025 11,6200 11,3600 11,4000 11,560027.489 317.459
10/09/2025 11,6200 11,3800 11,4000 11,400038.605 442.894
09/09/2025 11,5000 11,2600 11,4000 11,380011.653 132.409
08/09/2025 11,5200 11,2000 11,4000 11,500031.319 358.589
05/09/2025 11,4000 11,1600 11,2400 11,40009.493 107.320
04/09/2025 11,3600 11,1000 11,2200 11,36009.939 111.913
03/09/2025 11,3400 11,0600 11,3400 11,20006.573 73.397
02/09/2025 11,4000 11,0400 11,4000 11,080016.523 184.138
01/09/2025 11,4600 11,2600 11,3800 11,400010.297 117.048
29/08/2025 11,4800 11,2400 11,4800 11,400019.123 217.377
28/08/2025 11,7000 11,3000 11,5800 11,400052.571 606.708
27/08/2025 11,8800 11,5600 11,6400 11,640012.599 146.811
26/08/2025 11,9200 11,6000 11,7000 11,7000185.212 2.161.780
25/08/2025 12,0200 11,7800 12,0000 11,780052.551 629.474
22/08/2025 12,0000 11,6000 11,7000 11,860097.381 1.157.404
21/08/2025 11,8200 11,6200 11,6200 11,700020.681 242.541
19/08/2025 11,6400 11,3600 11,3600 11,480033.681 388.253
18/08/2025 11,4000 11,1800 11,3600 11,360020.638 233.488
14/08/2025 11,4200 11,2800 11,4000 11,360018.753 213.052
13/08/2025 11,5200 11,2800 11,3000 11,400045.111 514.274
12/08/2025 11,5200 11,2600 11,5200 11,380028.106 320.860
11/08/2025 11,5600 11,1400 11,2600 11,360062.694 712.008
08/08/2025 11,3200 10,9800 10,9800 11,100064.668 720.797
06/08/2025 10,8800 10,7600 10,8200 10,880020.316 220.501
05/08/2025 10,8200 10,6000 10,7400 10,820021.796 234.028
04/08/2025 10,8000 10,5400 10,6200 10,740020.480 218.711
01/08/2025 10,6800 10,5000 10,6000 10,680024.048 255.063
31/07/2025 10,8200 10,6200 10,8000 10,640016.869 180.605
30/07/2025 10,8600 10,7000 10,7600 10,800011.746 126.245
29/07/2025 10,8000 10,7000 10,7000 10,740015.784 169.944
28/07/2025 10,9000 10,6800 10,6800 10,780010.176 110.072
25/07/2025 10,9000 10,6600 10,7000 10,800026.444 285.796
24/07/2025 10,8800 10,7400 10,7600 10,780015.928 171.835
23/07/2025 10,8800 10,7600 10,8400 10,80009.029 97.391
22/07/2025 10,8000 10,6600 10,7200 10,760015.091 162.161
21/07/2025 10,8600 10,7000 10,7400 10,760012.278 132.173
18/07/2025 10,7800 10,7000 10,7600 10,760032.893 353.348
17/07/2025 10,7600 10,5400 10,6800 10,760043.959 468.080
16/07/2025 10,7600 10,6200 10,7200 10,680026.843 286.711
15/07/2025 10,8200 10,6400 10,7600 10,760022.767 244.826
14/07/2025 10,7600 10,5000 10,6200 10,760019.504 207.129
11/07/2025 10,8400 10,6200 10,8400 10,620050.448 540.416
10/07/2025 11,0200 10,6600 10,6600 10,840068.083 738.965
09/07/2025 10,9600 10,6600 10,8200 10,680054.980 592.727
08/07/2025 10,8400 10,7000 10,7000 10,840025.687 276.815
07/07/2025 10,8000 10,5400 10,7400 10,720039.456 421.438
04/07/2025 10,7600 10,6400 10,7600 10,700024.116 258.005
03/07/2025 10,8400 10,6000 10,7000 10,720042.308 455.370
02/07/2025 10,8000 10,6000 10,7200 10,600025.119 267.709
01/07/2025 10,6400 10,5200 10,6400 10,64007.805 82.849
30/06/2025 10,8000 10,6400 10,8000 10,640025.115 268.269
27/06/2025 11,0000 10,7800 10,9000 10,800026.581 288.748
26/06/2025 10,9600 10,5200 10,5200 10,960025.990 280.119
25/06/2025 10,6200 10,4800 10,6200 10,600015.903 168.073
24/06/2025 10,8400 10,4600 10,6400 10,480041.764 443.743
23/06/2025 10,3200 10,1200 10,1200 10,320016.970 173.958
20/06/2025 10,7200 10,2400 10,5400 10,280050.728 526.163
19/06/2025 10,5000 10,2200 10,4400 10,400023.390 242.498
18/06/2025 10,6200 10,2800 10,6000 10,400024.323 253.385
17/06/2025 10,7600 10,4800 10,6600 10,520033.662 354.797
16/06/2025 10,9800 10,6200 10,9800 10,620030.484 327.994
13/06/2025 11,0000 10,7800 10,9800 10,980022.298 243.006
12/06/2025 11,2800 11,0000 11,1800 11,040010.992 121.786
11/06/2025 11,2600 11,0000 11,2200 11,200047.422 525.561
10/06/2025 11,3000 11,0400 11,2400 11,220019.783 220.984
06/06/2025 11,2800 11,1400 11,1400 11,240034.620 388.517
05/06/2025 11,1400 10,8600 10,9600 11,140029.838 328.931
04/06/2025 10,9600 10,7400 10,9000 10,900063.520 690.218
03/06/2025 11,3000 10,7200 11,1800 10,7600135.145 1.472.860
02/06/2025 11,5600 11,4200 11,5600 11,56008.292 95.276
30/05/2025 11,6800 11,4000 11,6800 11,5600118.894 1.370.879
29/05/2025 11,6000 11,4600 11,5000 11,480022.226 256.024
28/05/2025 11,8200 11,3800 11,8200 11,420045.600 527.796
27/05/2025 11,9000 11,6600 11,8000 11,680030.439 357.542
26/05/2025 11,8400 11,6000 11,6000 11,720028.561 335.721
23/05/2025 12,0200 11,5200 12,0200 11,600034.125 399.496
22/05/2025 12,0200 11,7000 11,8000 12,020029.871 355.129
21/05/2025 11,9000 11,7200 11,8800 11,800016.477 194.184
20/05/2025 12,0000 11,7000 11,9400 11,720021.482 254.035
19/05/2025 11,9400 11,7000 11,8800 11,920020.658 244.688
16/05/2025 11,9600 11,7600 11,9600 11,880011.176 132.722
15/05/2025 11,9800 11,7600 11,9800 11,880013.549 160.588
14/05/2025 11,9000 11,7800 11,7800 11,900029.432 349.116
13/05/2025 11,8000 11,6200 11,7000 11,800045.728 534.545
12/05/2025 11,6600 11,3600 11,3600 11,660023.832 275.698
09/05/2025 11,6200 11,3000 11,3000 11,440021.802 249.376
08/05/2025 11,7200 11,3600 11,7000 11,380038.062 434.945
07/05/2025 11,6200 11,3600 11,5600 11,50009.804 113.090
06/05/2025 11,5000 11,3800 11,4800 11,400014.930 170.433
05/05/2025 11,6800 11,4600 11,5800 11,600020.673 239.476
02/05/2025 11,5800 11,4200 11,4400 11,480027.865 321.079
30/04/2025 11,5000 11,3000 11,4000 11,340036.711 417.393
29/04/2025 11,5600 11,1800 11,4400 11,520017.421 198.115
28/04/2025 11,4000 11,0600 11,4000 11,400038.327 431.519
25/04/2025 11,3600 11,2000 11,3000 11,360017.767 200.228
24/04/2025 11,3200 11,1200 11,2800 11,18007.981 89.506
23/04/2025 11,3000 11,0000 11,0000 11,300014.121 158.744
22/04/2025 11,1400 10,8800 11,0200 11,000021.445 235.936
17/04/2025 11,2200 10,9400 11,0400 11,020016.042 177.886
16/04/2025 11,2800 10,9200 11,2800 11,00008.937 98.725
15/04/2025 11,3800 11,0400 11,1600 11,140013.797 154.086
14/04/2025 11,2000 10,9600 11,0200 11,200020.215 223.287
11/04/2025 11,3400 10,6800 11,3400 11,020030.215 330.185
10/04/2025 12,0800 11,2200 12,0800 11,340080.605 925.594
09/04/2025 12,0000 11,6000 12,0000 11,980082.397 978.479
08/04/2025 12,1000 11,4000 11,6400 11,940038.910 457.095
07/04/2025 11,5000 11,1000 11,1000 11,320060.379 681.339
04/04/2025 12,1200 11,7000 12,0000 11,900060.248 714.607
03/04/2025 12,5200 12,0600 12,1200 12,100060.176 732.760
02/04/2025 12,5400 12,2600 12,2600 12,360021.949 272.799
01/04/2025 12,3800 12,1200 12,1200 12,280024.675 303.270
31/03/2025 12,4600 12,0400 12,4600 12,200054.158 661.726
28/03/2025 12,9800 12,4800 12,7800 12,560075.300 964.958
27/03/2025 12,8000 12,4400 12,7600 12,740022.516 284.191
26/03/2025 12,8000 12,4800 12,5600 12,660044.814 566.900
24/03/2025 12,5200 12,3600 12,4200 12,520018.689 232.781
21/03/2025 12,4600 12,2000 12,2200 12,400022.858 281.504
20/03/2025 12,4400 12,2400 12,4200 12,420010.755 132.966
19/03/2025 12,4400 12,0000 12,0400 12,420050.964 622.888
17/03/2025 12,1600 11,8400 11,9800 12,020029.995 360.612
14/03/2025 11,9800 11,7600 11,7800 11,940019.911 235.675
13/03/2025 12,0000 11,6000 12,0000 11,780046.705 549.390
12/03/2025 11,9400 11,3400 11,3400 11,860076.267 882.883
11/03/2025 11,3600 11,0600 11,1800 11,240028.170 315.900
10/03/2025 11,2400 10,8400 10,8400 11,1800112.912 1.243.853
07/03/2025 11,0000 10,8000 10,8000 11,00007.446 81.418
06/03/2025 11,0000 10,7000 10,8800 10,800012.207 133.140
05/03/2025 10,9800 10,6000 10,6800 10,88006.476 69.791
04/03/2025 10,8000 10,6000 10,6800 10,680015.089 161.330
28/02/2025 10,8400 10,6200 10,6600 10,620024.484 261.079
27/02/2025 10,9200 10,6000 10,8600 10,740024.422 261.813
26/02/2025 10,9000 10,7000 10,7600 10,740022.933 246.794
25/02/2025 11,0800 10,7400 11,0000 10,740054.026 582.089
24/02/2025 11,2400 10,9600 11,0600 11,020016.824 186.528
21/02/2025 11,3000 10,9800 11,0200 11,060011.336 125.966
20/02/2025 11,3200 11,0400 11,2800 11,100010.841 120.105
19/02/2025 11,2800 11,0400 11,0400 11,120012.537 139.774
18/02/2025 11,1000 10,9000 11,0200 10,96005.775 63.589
17/02/2025 11,0200 10,9000 10,9400 10,96008.598 93.974
14/02/2025 11,0400 10,9400 11,0400 10,940011.342 124.597
13/02/2025 11,0600 10,7000 10,8000 11,000011.208 122.411
12/02/2025 10,9400 10,7000 10,7000 10,80007.010 75.985
11/02/2025 10,9800 10,6200 10,7200 10,640013.566 146.517
07/02/2025 11,0000 10,7200 10,8800 10,720072.493 778.736
06/02/2025 10,7800 10,6000 10,6000 10,700013.400 143.789
05/02/2025 10,8400 10,6600 10,7000 10,660014.589 156.294
04/02/2025 10,7600 10,5000 10,5000 10,660016.781 179.204
03/02/2025 10,9400 10,6000 10,9400 10,600019.673 210.911
31/01/2025 11,2600 10,9400 11,2400 10,940011.052 122.093
30/01/2025 11,2400 11,0000 11,2400 11,04006.209 68.611
29/01/2025 11,2800 10,8600 10,8600 11,18009.466 105.338
28/01/2025 11,2800 10,8400 10,8400 10,98007.418 82.362
27/01/2025 11,4800 10,9600 11,1000 11,200018.576 209.022
24/01/2025 11,3000 11,0600 11,3000 11,120017.583 196.575
23/01/2025 11,3600 11,1000 11,2800 11,220014.620 164.581
22/01/2025 11,3600 11,0400 11,3600 11,280012.599 141.034
21/01/2025 11,2000 10,7600 10,9200 11,200017.485 191.298
20/01/2025 10,9000 10,7200 10,9000 10,84005.924 64.041
17/01/2025 10,9200 10,7000 10,8400 10,920010.112 109.119
16/01/2025 10,9400 10,6400 10,9400 10,840022.924 246.353
15/01/2025 11,1400 10,6200 11,1400 10,900026.040 281.487
14/01/2025 11,2200 10,9200 11,2000 11,14008.032 88.705
13/01/2025 11,1400 10,9000 11,1400 11,100015.477 170.847
10/01/2025 11,3400 11,0800 11,1000 11,140023.848 266.726
09/01/2025 11,1000 10,8000 10,9000 11,100044.410 485.242
08/01/2025 10,9400 10,6400 10,8800 10,900013.432 144.665
07/01/2025 10,8800 10,5600 10,5600 10,880012.926 139.205
03/01/2025 10,7200 10,3200 10,3200 10,68007.333 77.499
02/01/2025 10,4400 10,2600 10,2600 10,36005.232 54.406
27/12/2024 10,3800 10,2800 10,3200 10,380012.119 124.988
23/12/2024 10,4800 10,2600 10,3600 10,260025.051 258.707
20/12/2024 10,4800 10,3400 10,4200 10,360037.119 385.421
19/12/2024 10,5000 10,3800 10,4400 10,500015.834 165.260
18/12/2024 10,6200 10,5200 10,5400 10,560073.392 777.683
17/12/2024 10,5400 10,3800 10,3800 10,540010.573 110.680
16/12/2024 10,4000 10,2000 10,3800 10,36007.729 79.969
13/12/2024 10,3600 10,1200 10,1200 10,360011.185 114.645
12/12/2024 10,3600 10,1200 10,3200 10,120017.888 182.350
11/12/2024 10,4600 10,2400 10,4600 10,240019.192 198.038
10/12/2024 10,6800 10,3600 10,6000 10,360017.498 183.175
09/12/2024 10,6400 10,4200 10,5000 10,52008.032 84.279
06/12/2024 10,5800 10,3600 10,3600 10,46009.428 98.774
05/12/2024 10,7000 10,3800 10,3800 10,480014.725 155.301
04/12/2024 10,7400 10,1800 10,7400 10,380012.281 128.578
03/12/2024 10,5000 10,2800 10,4600 10,280010.787 111.961
02/12/2024 10,6000 10,4000 10,6000 10,480010.783 113.073
29/11/2024 10,5000 10,3600 10,4400 10,36003.551 37.018
28/11/2024 10,4400 10,1400 10,2000 10,44007.100 73.249
27/11/2024 10,3600 10,1400 10,1600 10,36004.827 49.416
26/11/2024 10,3000 10,0400 10,1000 10,200010.237 104.254
25/11/2024 10,2000 10,0200 10,1200 10,120012.936 130.882
22/11/2024 10,3000 10,0400 10,1000 10,10009.225 93.450
21/11/2024 10,3000 10,0000 10,2400 10,24005.141 52.575
20/11/2024 10,2800 10,0200 10,0200 10,24007.495 76.421
19/11/2024 10,3400 10,0200 10,2600 10,020014.107 142.493
18/11/2024 10,6200 10,3200 10,4600 10,320010.280 107.233
15/11/2024 10,7000 10,4200 10,7000 10,420013.901 145.560
14/11/2024 10,8800 10,6200 10,8800 10,70009.214 98.539
13/11/2024 10,9800 10,7400 10,9800 10,74004.434 47.936
12/11/2024 11,0400 10,9000 11,0000 10,90007.788 85.528
11/11/2024 11,1800 10,9600 11,0200 11,120018.670 206.804
08/11/2024 11,1400 10,7800 10,7800 11,14001.814 20.006
07/11/2024 11,1600 10,9400 11,1600 11,16004.837 53.748
06/11/2024 11,1000 10,8400 11,1000 11,100026.212 286.092
05/11/2024 11,0800 10,9000 11,0800 10,96004.397 48.509
04/11/2024 11,0600 10,8800 11,0600 11,06004.817 53.071
01/11/2024 11,3600 11,0400 11,3400 11,060011.258 125.215
31/10/2024 11,4000 10,7000 10,7000 11,360034.029 379.029
30/10/2024 11,0600 10,7000 10,9000 11,060013.673 148.796
29/10/2024 10,9200 10,7400 10,9000 10,900010.611 115.309
25/10/2024 11,0800 10,8200 11,0400 10,90009.163 99.922
24/10/2024 11,2000 10,9200 11,2000 11,08008.691 95.759
23/10/2024 11,1800 11,0000 11,1400 11,000013.986 154.827
22/10/2024 11,3400 11,0200 11,3400 11,100017.280 192.069
21/10/2024 11,5000 11,1600 11,3000 11,280015.626 177.027
18/10/2024 11,3000 11,0200 11,1800 11,300010.689 119.474
17/10/2024 11,1000 10,7400 10,8800 11,100012.992 141.375
16/10/2024 10,9800 10,6400 10,9200 10,980014.159 153.560
15/10/2024 10,9200 10,8000 10,8400 10,900011.462 124.459
14/10/2024 10,8400 10,4400 10,4400 10,72006.939 74.195
11/10/2024 10,6000 10,4200 10,4400 10,600014.608 153.823
10/10/2024 10,5600 10,3400 10,4000 10,440013.878 145.336
09/10/2024 10,6800 10,3600 10,6000 10,380019.026 198.894
08/10/2024 10,7000 10,6200 10,6800 10,700014.422 153.939
07/10/2024 10,8400 10,7200 10,7600 10,72007.093 76.254
04/10/2024 10,8000 10,6600 10,8000 10,760010.512 112.860
03/10/2024 10,9000 10,7000 10,9000 10,90007.319 79.123
02/10/2024 10,9800 10,7200 10,9600 10,840012.697 137.667
01/10/2024 11,0000 10,9000 10,9000 11,00005.396 59.203
30/09/2024 11,1000 10,9200 11,1000 10,96009.058 99.613
27/09/2024 11,0600 10,8800 11,0400 11,06009.735 107.019
26/09/2024 11,0400 10,9000 11,0400 11,040021.626 237.787
25/09/2024 11,0600 10,9200 10,9200 11,06006.082 66.939
24/09/2024 11,0600 10,9200 11,0600 10,96007.868 86.453
23/09/2024 11,0800 11,0000 11,0200 11,02004.740 52.325
20/09/2024 11,1200 10,8800 11,0800 11,000013.483 148.260
19/09/2024 11,2000 11,0600 11,2000 11,12009.224 102.754
18/09/2024 11,2000 10,9400 11,2000 11,20006.811 75.775
17/09/2024 11,1600 10,9800 11,0800 11,16005.489 60.916
16/09/2024 11,1800 10,8200 10,8200 11,18005.146 56.831
13/09/2024 11,0600 10,9000 11,0600 10,980011.712 127.890
12/09/2024 11,1200 10,8000 11,1200 10,960013.688 149.654
11/09/2024 11,2000 11,0400 11,2000 11,12006.840 76.063
10/09/2024 11,2000 11,1200 11,1600 11,20002.678 29.890
09/09/2024 11,2400 11,1200 11,2200 11,22003.586 40.169
06/09/2024 11,4000 11,1800 11,3600 11,220011.155 125.456
05/09/2024 11,4400 11,1800 11,1800 11,42003.507 39.796
04/09/2024 11,3000 11,0400 11,2000 11,300011.553 129.478
03/09/2024 11,4800 11,1800 11,1800 11,48005.828 66.259
02/09/2024 11,4800 11,1600 11,4800 11,22003.176 35.721
30/08/2024 11,4800 11,1200 11,2200 11,480016.604 189.354
29/08/2024 11,2800 11,0200 11,2800 11,12002.489 27.613
28/08/2024 11,2800 11,1200 11,2400 11,20004.969 55.612
27/08/2024 11,3200 11,1200 11,2600 11,24008.890 99.719
26/08/2024 11,4000 11,0000 11,0000 11,40004.309 48.416
23/08/2024 11,2400 11,0000 11,2000 11,00008.913 98.559
22/08/2024 11,2200 11,0400 11,2200 11,22008.927 99.390
21/08/2024 11,3600 11,0800 11,3600 11,220012.574 140.849
20/08/2024 11,3200 11,0800 11,2000 11,32005.238 58.657
19/08/2024 11,4200 11,0000 11,0000 11,06005.164 57.598
16/08/2024 11,2800 11,0400 11,2400 11,060010.554 117.369
14/08/2024 11,2800 11,1600 11,2600 11,22004.928 55.343
13/08/2024 11,3000 11,0800 11,3000 11,26006.347 71.037
12/08/2024 11,4800 11,1200 11,4800 11,260010.639 119.604
09/08/2024 11,5400 11,1200 11,5000 11,48004.009 45.606
08/08/2024 11,4800 11,1800 11,3000 11,28004.271 48.052
07/08/2024 11,5000 11,1000 11,1400 11,500014.378 162.359
06/08/2024 11,0600 10,6000 10,6000 10,980065.016 714.741
05/08/2024 10,8800 10,4000 10,4000 10,600023.375 247.073
02/08/2024 11,5000 11,2400 11,4200 11,240020.677 235.049
01/08/2024 11,8400 11,7000 11,8200 11,80004.338 51.130
31/07/2024 11,8600 11,6800 11,8400 11,86009.631 113.846
30/07/2024 11,9400 11,6800 11,8600 11,68006.194 72.967
29/07/2024 11,9200 11,7000 11,8400 11,90004.623 54.796
26/07/2024 11,8400 11,7000 11,7200 11,84005.800 68.307
25/07/2024 11,8200 11,6400 11,7800 11,72005.567 65.361
24/07/2024 11,8800 11,6800 11,7400 11,78009.413 110.897
23/07/2024 11,8200 11,7400 11,7400 11,80008.945 105.396
22/07/2024 11,9600 11,6800 11,6800 11,70006.019 71.040
19/07/2024 11,6800 11,5600 11,6000 11,60009.946 115.500
18/07/2024 11,7800 11,5600 11,6200 11,62004.788 55.733
17/07/2024 11,9000 11,5600 11,8400 11,62008.826 103.383
16/07/2024 11,9600 11,7000 11,8000 11,80003.647 42.995
15/07/2024 11,8800 11,7200 11,8000 11,78002.726 32.100
12/07/2024 12,1400 11,7400 11,8800 11,760033.358 400.666
11/07/2024 12,0200 11,7200 11,7200 11,96005.949 71.182
10/07/2024 11,8800 11,5600 11,7000 11,880016.216 186.611
09/07/2024 12,0800 11,7200 11,9200 11,760012.350 147.140
08/07/2024 11,9200 11,7400 11,7800 11,92006.561 77.641
05/07/2024 11,8600 11,6800 11,7600 11,80007.766 91.627
04/07/2024 11,6800 11,4400 11,5000 11,680015.453 179.412
03/07/2024 11,4800 11,1600 11,1600 11,480025.312 286.554
02/07/2024 11,4400 11,1800 11,4400 11,40007.299 82.613
01/07/2024 11,4400 11,2800 11,3200 11,44008.678 98.524
28/06/2024 11,3200 11,1200 11,1400 11,32009.523 107.294
27/06/2024 11,3800 11,0200 11,3800 11,140016.733 187.182
26/06/2024 11,4000 11,1800 11,4000 11,300017.786 201.171
25/06/2024 11,5600 11,2600 11,5000 11,400017.626 200.569
21/06/2024 11,6800 11,2000 11,4800 11,680022.922 263.035
20/06/2024 11,7400 11,4400 11,7200 11,48005.942 68.528
19/06/2024 11,8800 11,5800 11,8000 11,58004.358 50.810
18/06/2024 11,8400 11,3400 11,3600 11,760028.440 332.138
17/06/2024 11,6000 11,3400 11,4600 11,52007.000 80.244
14/06/2024 11,7000 11,3200 11,7000 11,440010.369 118.642
13/06/2024 11,6400 11,5200 11,6000 11,58007.064 81.867
12/06/2024 11,6800 11,5200 11,5800 11,60009.134 105.806
11/06/2024 11,7800 11,5400 11,7800 11,56008.477 98.908
10/06/2024 11,7600 11,5200 11,5200 11,76007.035 81.833
07/06/2024 11,7200 11,5200 11,5400 11,700017.926 209.006
06/06/2024 11,7400 11,4400 11,7400 11,440044.604 515.094
05/06/2024 11,7200 11,3200 11,6400 11,640045.970 527.109
04/06/2024 11,9200 11,4600 11,9200 11,460024.409 284.336
03/06/2024 11,9400 11,7800 11,9000 11,860014.362 170.219
31/05/2024 12,1600 11,7400 11,7800 11,880015.157 179.690
30/05/2024 12,0000 11,6200 11,9000 12,00006.887 81.657
29/05/2024 11,9000 11,5200 11,8400 11,900033.214 389.222
28/05/2024 12,1000 11,8400 12,1000 11,860024.366 290.853
27/05/2024 12,4400 12,0200 12,2800 12,100017.569 216.187
24/05/2024 12,3200 11,9400 11,9800 12,300022.672 274.420
23/05/2024 12,1400 11,9200 12,0000 12,000011.000 132.364
22/05/2024 12,2800 11,9600 12,2800 12,000049.307 593.344
21/05/2024 12,5400 12,2800 12,5400 12,400026.409 326.285
20/05/2024 12,7400 12,4400 12,5400 12,560013.596 170.511
17/05/2024 12,7000 12,4600 12,7000 12,620016.707 209.545
16/05/2024 12,7800 12,6400 12,7800 12,66007.637 96.837
15/05/2024 12,8200 12,6600 12,8200 12,780011.816 150.263
14/05/2024 12,8800 12,6600 12,8800 12,80009.166 116.547
13/05/2024 12,9600 12,6600 12,9000 12,880014.314 182.979
09/05/2024 12,9000 12,6800 12,7400 12,8400115.053 1.472.909
08/05/2024 12,9000 12,6800 12,7800 12,740090.180 1.150.692
02/05/2024 12,9000 12,7200 12,9000 12,780011.064 141.608
30/04/2024 13,0200 12,7400 13,0000 12,880024.493 315.438
29/04/2024 12,8600 12,6800 12,8000 12,86009.504 121.287
26/04/2024 12,8400 12,6400 12,7000 12,800012.539 159.738
25/04/2024 12,9000 12,7000 12,7800 12,70006.756 86.358
24/04/2024 13,0000 12,7800 13,0000 12,860036.732 472.277
23/04/2024 13,0000 12,8400 13,0000 12,880022.179 286.476
22/04/2024 13,0200 12,8200 12,9000 12,980027.245 352.782
19/04/2024 13,5600 13,2800 13,3400 13,560022.179 298.900
18/04/2024 13,4600 13,1800 13,1800 13,460010.426 138.449
17/04/2024 13,2400 12,8600 12,8600 13,180022.037 290.182
16/04/2024 13,2400 12,8400 12,8600 12,840020.401 263.824
15/04/2024 13,2600 12,9800 13,2000 13,160027.666 363.120
12/04/2024 13,6600 13,2600 13,6600 13,340020.588 276.794
11/04/2024 13,6000 13,4400 13,5200 13,520018.022 243.356
10/04/2024 13,6600 13,4600 13,4600 13,52009.618 130.014
09/04/2024 13,8000 13,4000 13,5800 13,68009.488 128.877
08/04/2024 13,8000 13,4600 13,8000 13,700032.836 447.063
05/04/2024 14,1000 13,2600 13,6400 13,740058.770 817.309
04/04/2024 13,9600 13,0000 13,0000 13,9000132.969 1.786.151
03/04/2024 13,2600 13,1000 13,1600 13,200073.292 964.082
02/04/2024 13,4600 13,1200 13,3000 13,160014.394 190.265
28/03/2024 13,4000 13,2200 13,2600 13,30007.341 97.559
27/03/2024 13,4800 13,2600 13,3000 13,26006.696 89.126
26/03/2024 13,4600 13,2200 13,2200 13,40003.573 47.715
22/03/2024 13,4000 13,2200 13,2200 13,220048.734 650.923
21/03/2024 13,4800 13,1800 13,4800 13,22008.261 109.776
20/03/2024 13,5400 13,0800 13,5400 13,260010.948 145.218
19/03/2024 13,3400 13,1400 13,3200 13,14008.674 114.691
14/03/2024 13,4200 13,2000 13,2000 13,40006.083 81.066
13/03/2024 13,3800 13,2600 13,2800 13,300019.943 265.519
12/03/2024 13,6000 13,0200 13,6000 13,280011.736 155.248
11/03/2024 13,7000 12,9000 13,7000 13,020019.586 258.277
08/03/2024 13,7000 13,4000 13,6000 13,460013.969 189.297
06/03/2024 13,7600 13,6000 13,7000 13,68007.015 96.068
05/03/2024 13,7800 13,5200 13,6200 13,700015.667 213.540
04/03/2024 13,7600 13,5000 13,5000 13,700028.089 384.184
01/03/2024 13,6200 13,3800 13,6000 13,580021.553 289.964
29/02/2024 13,5600 13,2600 13,5600 13,500038.038 510.075
28/02/2024 13,6000 13,2600 13,6000 13,54008.247 110.433
27/02/2024 13,5000 13,1200 13,4000 13,420011.768 157.840
26/02/2024 13,6200 13,4400 13,6200 13,44006.433 86.930
23/02/2024 13,7600 13,4200 13,4400 13,62006.567 89.100
22/02/2024 13,8000 13,4600 13,6000 13,480055.023 754.634
21/02/2024 13,6400 13,4800 13,6400 13,58007.598 102.903
20/02/2024 13,8200 13,5200 13,8200 13,560048.704 668.092
19/02/2024 13,8400 13,7400 13,7800 13,82009.852 136.011
16/02/2024 13,8000 13,5200 13,7000 13,780016.143 221.178
14/02/2024 13,6400 13,4000 13,4600 13,640010.898 147.006
13/02/2024 13,7800 13,2800 13,5400 13,460010.443 141.399
12/02/2024 13,7000 13,0400 13,3200 13,700014.024 190.475
09/02/2024 13,9800 13,7600 13,8600 13,780024.797 343.704
07/02/2024 13,5800 13,3800 13,4200 13,580021.222 286.295
06/02/2024 13,4200 13,2800 13,2800 13,360024.991 332.954
05/02/2024 13,4000 12,9200 13,0000 13,2800196.574 2.563.435
02/02/2024 13,2000 13,0000 13,2000 13,000027.364 357.196
01/02/2024 13,4200 13,1400 13,4200 13,140040.568 537.731
31/01/2024 13,7400 13,4000 13,6800 13,400014.751 200.647
30/01/2024 13,7800 13,6400 13,7800 13,640047.880 658.329
29/01/2024 13,7800 13,6400 13,7800 13,700038.714 530.812
26/01/2024 13,6600 13,3000 13,6600 13,64009.131 123.591
25/01/2024 13,6600 13,5400 13,5600 13,600023.787 323.304
24/01/2024 13,7000 13,5600 13,7000 13,560054.831 746.589
23/01/2024 13,8200 13,5400 13,6000 13,600023.072 314.706
22/01/2024 13,8000 13,5000 13,5200 13,56005.242 71.572
19/01/2024 13,9800 13,6200 13,7800 13,720077.594 1.075.547
18/01/2024 13,6800 13,1800 13,4000 13,680043.799 588.929
16/01/2024 13,4400 13,2200 13,4000 13,400071.436 951.919
15/01/2024 13,4000 13,1200 13,3000 13,400074.485 990.174
12/01/2024 13,2200 12,9200 13,1400 13,180014.701 192.325
11/01/2024 13,1000 12,8800 13,0000 12,980064.478 839.638
10/01/2024 13,0200 12,8600 12,9200 12,920025.015 323.323
09/01/2024 13,0600 12,7800 13,0400 12,920022.019 284.258
08/01/2024 13,0800 12,8800 13,0800 12,900012.969 168.237
05/01/2024 13,0600 12,9000 12,9000 13,06007.719 100.242
04/01/2024 13,0800 12,8400 13,0400 12,92004.750 61.833
03/01/2024 13,0200 12,8000 12,8600 13,02006.756 87.504
02/01/2024 13,0600 12,8600 13,0000 12,86003.918 50.837

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
12:55:14.815 338.978,00 11,46 41,00 11,4611,48
12:55:14.784 338.973,00 11,46 134,00 11,4611,48
12:21:48.394 291.275,00 11,46 37,00 11,4611,48
12:21:48.371 291.268,00 11,46 220,00 11,4611,48
12:21:48.343 291.261,00 11,46 493,00 11,4411,46
12:07:23.614 274.462,00 11,38 18,00 11,3611,38
12:07:23.582 274.455,00 11,38 242,00 11,3611,38
12:07:23.556 274.452,00 11,38 100,00 11,3811,48
12:07:23.556 274.451,00 11,38 3,00 11,3811,48
12:07:23.556 274.450,00 11,38 48,00 11,3811,48