Χρηματιστήριο \

Ε. ΠΑΙΡΗΣ Α.Β.Ε.Ε ΠΛΑΣΤΙΚΩΝ (Κ
ΠΑΙΡ
0,9480
Τελ. Ενημ.:
13:06
0,02 1,00%
  • Συν.Όγκος 60
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 25
  • Τζίρος 56
  • Πράξεις 4
Αγορά
2 Εντολές 1300 x 0,900
Πώληση
1 Εντολές 65 x 0,918
  • Saleside SSSS
  • Bid Ask Ratio 20.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
0,9480 0,9480
Άνοιγμα 0,95
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,68 1,20
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
0.9300 -0.0180 -1.8987 %
  • Μέσος σταθμικό 0.9480
  • Εμπορευσιμότητα 0.0012
  • Κεφαλαιοποίηση € 4712949 εκ
  • Αρ. Μετοχών 4971466

Απόδοση

Αρχή εβδ.
1,09%
7 ημερών
7,89%
1 μηνός
-11,00%
3 μηνών
-8,37%
6 μηνών
12,05%
1 έτους
-6,63%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
27/10/2025 0,9660 0,9200 0,9200 0,93004.863 4.515
24/10/2025 0,9680 0,9000 0,9680 0,948014.843 13.585
23/10/2025 0,9200 0,8880 0,9000 0,920022.851 20.470
22/10/2025 0,8980 0,8640 0,8920 0,880036.088 31.616
21/10/2025 0,8880 0,8480 0,8520 0,878025.230 21.822
20/10/2025 0,9040 0,8620 0,9020 0,86209.549 8.278
17/10/2025 0,9160 0,8620 0,8640 0,880026.622 23.294
16/10/2025 0,9480 0,8820 0,9320 0,940039.709 36.224
15/10/2025 0,9840 0,9220 0,9700 0,96601.502 1.450
14/10/2025 0,9800 0,9400 0,9800 0,956012.950 12.326
13/10/2025 1,0700 1,0000 1,0700 1,0000210 215
10/10/2025 1,0950 1,0600 1,0600 1,08501.500 1.624
09/10/2025 1,1000 0,9400 1,1000 1,07002.572 2.470
08/10/2025 1,0900 1,0800 1,0800 1,085010 10
07/10/2025 1,0750 0,9900 1,0200 1,06501.365 1.450
06/10/2025 1,0400 1,0400 1,0400 1,040060 62
03/10/2025 0,0000 0,0000 0,0000 0,98000 0
01/10/2025 1,0750 0,9100 0,9100 0,99406.657 6.622
30/09/2025 1,0700 1,0350 1,0700 1,03505.060 5.239
29/09/2025 1,0650 1,0450 1,0550 1,04503.551 3.740
26/09/2025 1,0850 1,0850 1,0850 1,08502.000 2.170
25/09/2025 1,1350 1,1150 1,1150 1,12502 2
24/09/2025 1,1400 1,0400 1,1350 1,08005.552 5.993
23/09/2025 1,1600 1,0100 1,0100 1,10003.800 4.173
22/09/2025 1,1150 1,1000 1,1000 1,1000283 311
19/09/2025 1,1000 1,1000 1,1000 1,100030 33
18/09/2025 1,1300 1,0550 1,0550 1,125082 92
17/09/2025 1,1250 1,0700 1,1250 1,1050173 191
16/09/2025 1,1550 1,0450 1,1400 1,07002.504 2.676
15/09/2025 0,0000 0,0000 0,0000 1,10000 0
12/09/2025 1,1000 1,0700 1,1000 1,1000750 819
11/09/2025 1,1250 1,0700 1,0950 1,12504.486 4.916
10/09/2025 0,0000 0,0000 0,0000 1,09000 0
09/09/2025 1,1400 1,0100 1,0100 1,09009.130 10.185
08/09/2025 1,0750 1,0100 1,0500 1,07503.723 3.941
05/09/2025 1,1000 1,0600 1,1000 1,0600820 893
04/09/2025 1,1000 1,0350 1,0400 1,08003.463 3.732
03/09/2025 1,0950 1,0500 1,0500 1,09504.352 4.765
02/09/2025 1,1050 1,0950 1,1050 1,09502.900 3.182
01/09/2025 1,1300 1,1000 1,1200 1,12502.535 2.854
29/08/2025 1,1250 1,0750 1,0750 1,10502.700 2.974
28/08/2025 1,1600 1,0800 1,1200 1,13506.895 7.808
27/08/2025 1,2500 1,1250 1,2500 1,12502.233 2.653
26/08/2025 1,2200 1,1600 1,2200 1,1650697 810
25/08/2025 1,1900 1,1700 1,1800 1,1850950 1.121
22/08/2025 1,2250 1,1600 1,2250 1,18001.034 1.226
21/08/2025 1,2500 1,1750 1,2050 1,200044.934 54.673
20/08/2025 1,2000 1,1300 1,1500 1,190017.493 20.366
19/08/2025 1,1500 1,1100 1,1250 1,14503.168 3.611
18/08/2025 1,1850 1,1200 1,1500 1,14502.571 2.939
14/08/2025 1,1900 1,1500 1,1850 1,16006.412 7.438
13/08/2025 1,1900 1,1300 1,1650 1,18507.064 8.249
12/08/2025 1,2200 1,1150 1,1150 1,165017.914 21.017
11/08/2025 1,1900 1,1200 1,1800 1,15006.651 7.646
08/08/2025 1,1700 1,0250 1,0250 1,140023.274 25.760
07/08/2025 1,0700 0,9880 0,9880 1,06506.864 7.156
06/08/2025 1,0200 1,0000 1,0150 1,020012.799 12.875
05/08/2025 1,0100 1,0100 1,0100 1,010027 27
04/08/2025 1,0000 0,9760 0,9760 1,0000510 509
01/08/2025 0,9980 0,9520 0,9940 0,96003.460 3.369
31/07/2025 0,9980 0,9640 0,9640 0,9980327 316
30/07/2025 0,9980 0,9980 0,9980 0,9980615 613
29/07/2025 1,0200 0,9680 1,0200 1,00001.973 1.975
28/07/2025 1,0700 1,0000 1,0450 1,01505.912 6.177
25/07/2025 1,0400 1,0350 1,0350 1,04005.055 5.252
24/07/2025 1,0850 0,9420 0,9440 1,040032.705 33.503
23/07/2025 1,0250 0,9460 1,0250 0,96603.945 3.795
22/07/2025 1,0000 0,9400 0,9520 0,99609.579 9.431
21/07/2025 0,9720 0,9300 0,9560 0,97206.273 5.945
18/07/2025 0,9880 0,9320 0,9560 0,93206.794 6.421
17/07/2025 1,0200 0,8900 0,9160 0,956019.457 18.471
16/07/2025 0,9320 0,8900 0,9320 0,90808.681 7.792
15/07/2025 0,9200 0,9120 0,9200 0,9140810 740
14/07/2025 0,9220 0,8800 0,9220 0,90201.714 1.523
11/07/2025 0,9340 0,8600 0,8600 0,910010.386 9.297
10/07/2025 0,9240 0,8980 0,8980 0,9100410 373
09/07/2025 0,9180 0,8640 0,9000 0,8980608 533
08/07/2025 0,9160 0,8800 0,9160 0,88004.083 3.614
07/07/2025 0,9100 0,9100 0,9100 0,910015 13
04/07/2025 0,9000 0,8740 0,9000 0,874048 42
03/07/2025 0,9340 0,8780 0,9340 0,8780654 582
02/07/2025 0,9260 0,8460 0,9200 0,89207.437 6.486
01/07/2025 0,9080 0,8960 0,9080 0,8960535 479
30/06/2025 0,9100 0,8500 0,8500 0,8720535 466
27/06/2025 0,9020 0,8880 0,9020 0,89002.506 2.229
26/06/2025 0,9000 0,8680 0,8980 0,88804.336 3.807
25/06/2025 0,9380 0,8800 0,8800 0,8840770 679
24/06/2025 0,9560 0,8860 0,8860 0,89202.176 1.940
23/06/2025 0,8920 0,8900 0,8900 0,8900177 157
20/06/2025 0,9240 0,8600 0,9240 0,8880643 555
19/06/2025 0,9140 0,8360 0,8360 0,89801.590 1.334
18/06/2025 0,9200 0,9200 0,9200 0,920020 18
17/06/2025 0,0000 0,0000 0,0000 0,90000 0
16/06/2025 0,9280 0,8400 0,8400 0,900012.022 10.566
13/06/2025 0,9160 0,8800 0,8900 0,90003.507 3.121
12/06/2025 0,0000 0,0000 0,0000 0,93800 0
11/06/2025 0,9400 0,9200 0,9200 0,9380673 621
10/06/2025 0,9200 0,8820 0,9080 0,9200822 743
06/06/2025 0,9020 0,8860 0,8880 0,90205.345 4.746
05/06/2025 0,8780 0,8700 0,8780 0,870058 50
04/06/2025 0,8780 0,8520 0,8780 0,8660566 489
03/06/2025 0,8980 0,8500 0,8980 0,86209.686 8.357
02/06/2025 0,8900 0,8220 0,8320 0,890013.746 11.682
30/05/2025 0,8600 0,8400 0,8440 0,854010.767 9.200
29/05/2025 0,8800 0,8300 0,8440 0,83803.645 3.053
28/05/2025 0,9000 0,8460 0,9000 0,84608.331 7.162
27/05/2025 0,9000 0,8600 0,8760 0,88009.925 8.729
26/05/2025 0,8920 0,8360 0,8380 0,858012.485 10.685
23/05/2025 0,8900 0,8000 0,8900 0,846016.350 13.936
22/05/2025 0,8800 0,8460 0,8460 0,86803.459 2.977
21/05/2025 0,8500 0,8020 0,8300 0,84407.571 6.313
20/05/2025 0,8300 0,7700 0,8300 0,810013.095 10.337
19/05/2025 0,8240 0,8000 0,8000 0,80801.966 1.589
16/05/2025 0,8300 0,8300 0,8300 0,830057 47
15/05/2025 0,0000 0,0000 0,0000 0,82000 0
14/05/2025 0,8220 0,8200 0,8220 0,8200263 215
13/05/2025 0,7960 0,7900 0,7960 0,79004.800 3.798
12/05/2025 0,8300 0,8300 0,8300 0,830040 33
09/05/2025 0,8000 0,7660 0,7880 0,7980751 596
08/05/2025 0,7900 0,7700 0,7860 0,77003.172 2.443
07/05/2025 0,8000 0,7500 0,8000 0,8000471 367
06/05/2025 0,7900 0,7400 0,7400 0,77002.261 1.750
05/05/2025 0,8220 0,8000 0,8220 0,8000658 529
02/05/2025 0,8480 0,8000 0,8480 0,8000876 710
30/04/2025 0,8500 0,8200 0,8300 0,82001.239 1.022
29/04/2025 0,8380 0,8000 0,8000 0,82801.747 1.419
28/04/2025 0,8300 0,8300 0,8300 0,830030 24
25/04/2025 0,8500 0,8260 0,8500 0,840090 75
24/04/2025 0,8500 0,8400 0,8500 0,84001.219 1.024
23/04/2025 0,8460 0,8060 0,8300 0,84602.164 1.796
22/04/2025 0,8440 0,7880 0,7880 0,83803.453 2.830
17/04/2025 0,7880 0,7400 0,7680 0,78004.212 3.182
16/04/2025 0,7600 0,7000 0,7120 0,758012.494 8.952
15/04/2025 0,7080 0,6760 0,7000 0,70201.790 1.240
14/04/2025 0,7200 0,6760 0,7000 0,676010.353 7.209
11/04/2025 0,7220 0,6620 0,7220 0,698027.151 18.409
10/04/2025 0,7440 0,6920 0,7280 0,700055.454 39.577
09/04/2025 0,7360 0,6800 0,6940 0,698026.350 18.427
08/04/2025 0,7660 0,7100 0,7660 0,724017.195 12.522
07/04/2025 0,8000 0,7000 0,8000 0,716049.094 35.988
04/04/2025 0,9460 0,8060 0,9040 0,840011.019 9.374
03/04/2025 0,9660 0,9140 0,9620 0,94602.356 2.174
02/04/2025 0,9640 0,9300 0,9340 0,9360386 361
01/04/2025 0,9680 0,9680 0,9680 0,9680100 96
31/03/2025 0,9760 0,9300 0,9340 0,9760303 286
28/03/2025 0,0000 0,0000 0,0000 0,98000 0
27/03/2025 0,9800 0,9520 0,9700 0,9800693 668
26/03/2025 0,9740 0,9480 0,9720 0,96001.976 1.897
24/03/2025 0,9720 0,9360 0,9720 0,9620676 645
21/03/2025 0,9860 0,9260 0,9860 0,96801.388 1.322
20/03/2025 0,9780 0,9300 0,9680 0,9640333 321
19/03/2025 0,9860 0,9400 0,9660 0,96601.560 1.473
17/03/2025 0,9580 0,9400 0,9400 0,9420360 338
14/03/2025 0,9500 0,9500 0,9500 0,95005.000 4.750
13/03/2025 0,9600 0,9400 0,9600 0,94002.900 2.736
12/03/2025 0,9600 0,9460 0,9500 0,96002.100 2.008
11/03/2025 0,9780 0,9420 0,9420 0,9700120 116
10/03/2025 0,9840 0,9420 0,9820 0,94201.590 1.560
07/03/2025 0,9760 0,9400 0,9700 0,96008.694 8.263
06/03/2025 0,0000 0,0000 0,0000 1,02000 0
05/03/2025 1,0300 0,9940 0,9940 1,02004.323 4.404
04/03/2025 0,9620 0,9400 0,9580 0,95805.678 5.386
28/02/2025 0,9900 0,9560 0,9600 0,99001.833 1.758
27/02/2025 0,9840 0,9600 0,9820 0,9800797 780
26/02/2025 1,0000 0,9540 0,9600 0,96402.800 2.699
25/02/2025 1,0050 0,9700 0,9860 0,9980895 871
24/02/2025 0,9720 0,9600 0,9720 0,96602.600 2.509
21/02/2025 1,0100 1,0000 1,0100 1,00501.290 1.293
20/02/2025 1,0500 1,0500 1,0500 1,05005 5
19/02/2025 1,1000 0,9660 0,9660 1,05506.911 7.296
18/02/2025 1,0100 0,9980 1,0050 1,0100393 393
17/02/2025 1,0250 0,9700 1,0000 0,98402.294 2.257
14/02/2025 1,0050 0,9600 0,9800 1,00504.437 4.290
13/02/2025 1,0350 0,9960 0,9960 0,99601.667 1.688
12/02/2025 0,0000 0,0000 0,0000 1,01500 0
11/02/2025 1,0150 0,9800 0,9800 1,01501.148 1.128
07/02/2025 1,0000 0,9700 1,0000 0,98002.550 2.486
06/02/2025 1,0150 1,0000 1,0150 1,0000650 650
05/02/2025 1,0250 0,9560 1,0250 0,99602.592 2.508
04/02/2025 1,0000 0,9780 0,9860 0,99802.203 2.171
03/02/2025 1,0550 0,9900 1,0000 1,0500163 166
31/01/2025 1,0900 1,0400 1,0500 1,0550671 705
30/01/2025 1,0450 1,0000 1,0200 1,01501.154 1.173
29/01/2025 1,0350 1,0100 1,0100 1,01501.194 1.210
28/01/2025 1,1000 1,0100 1,0100 1,07001.551 1.659
27/01/2025 1,0700 0,9900 1,0000 1,0700293 308
24/01/2025 1,0550 1,0000 1,0000 1,0350701 711
23/01/2025 1,1000 0,9600 1,1000 0,9600221 218
22/01/2025 1,1050 1,0400 1,0400 1,05001.321 1.384
21/01/2025 1,0500 1,0000 1,0250 1,04001.266 1.295
20/01/2025 1,1300 1,0000 1,1000 1,010011.697 11.741
17/01/2025 1,1500 1,0500 1,1500 1,05004.280 4.618
16/01/2025 1,1300 1,1200 1,1300 1,1250226 254
15/01/2025 1,1400 1,0500 1,1400 1,0950498 541
14/01/2025 1,1400 1,0750 1,0950 1,10002.288 2.523
13/01/2025 1,1200 1,0050 1,1200 1,09003.805 3.961
10/01/2025 1,1350 1,0800 1,0800 1,09002.443 2.681
09/01/2025 1,0800 0,9920 0,9980 1,080014.060 14.585
08/01/2025 0,9980 0,9640 0,9720 0,98403.080 3.017
07/01/2025 0,9960 0,9460 0,9960 0,99603.666 3.506
03/01/2025 0,9740 0,9500 0,9700 0,95202.629 2.544
02/01/2025 0,9920 0,9520 0,9840 0,96602.695 2.592
27/12/2024 1,0000 0,9600 0,9600 0,99801.373 1.325
23/12/2024 0,0000 0,0000 0,0000 0,99200 0
20/12/2024 1,0150 0,9720 1,0150 0,9920165 163
19/12/2024 1,0250 0,9600 1,0000 0,96002.062 2.027
18/12/2024 1,0000 0,9980 0,9980 0,9980132 131
17/12/2024 0,9920 0,9620 0,9860 0,9920124 121
16/12/2024 0,0000 0,0000 0,0000 0,98800 0
13/12/2024 0,9880 0,9600 0,9720 0,9880962 929
12/12/2024 0,9500 0,9460 0,9500 0,9480490 464
11/12/2024 1,0400 0,9700 0,9800 0,99202.229 2.169
10/12/2024 1,0400 1,0000 1,0100 1,0350138 140
09/12/2024 1,0350 0,9700 1,0300 0,9700328 326
06/12/2024 1,0350 0,9760 1,0250 1,0100208 206
05/12/2024 1,0150 0,9600 0,9900 1,01002.451 2.392
04/12/2024 0,9900 0,9440 0,9720 0,9640331 319
03/12/2024 0,9340 0,9340 0,9340 0,934010 9
02/12/2024 0,0000 0,0000 0,0000 0,99000 0
29/11/2024 0,9900 0,9320 0,9460 0,9900788 770
28/11/2024 0,9880 0,9300 0,9300 0,988063 61
27/11/2024 0,9880 0,9880 0,9880 0,988050 49
26/11/2024 0,0000 0,0000 0,0000 0,98800 0
25/11/2024 0,9900 0,9200 0,9900 0,9880327 313
22/11/2024 0,9940 0,9500 0,9940 0,95201.479 1.407
21/11/2024 0,9740 0,9740 0,9740 0,974050 48
20/11/2024 0,9800 0,9000 0,9200 0,97602.552 2.377
19/11/2024 0,9860 0,8840 0,9840 0,90002.341 2.110
18/11/2024 0,9680 0,9600 0,9600 0,9680363 348
15/11/2024 0,9980 0,9940 0,9940 0,998025 24
14/11/2024 0,0000 0,0000 0,0000 0,99800 0
13/11/2024 0,0000 0,0000 0,0000 0,99800 0
12/11/2024 0,9980 0,9480 0,9700 0,99801.150 1.091
11/11/2024 0,9720 0,9040 0,9720 0,94802.837 2.631
08/11/2024 1,0000 0,9600 1,0000 0,9620904 870
07/11/2024 0,9880 0,9500 0,9500 0,98002.069 2.000
06/11/2024 1,0150 1,0150 1,0150 1,01505 5
05/11/2024 0,0000 0,0000 0,0000 1,01000 0
04/11/2024 1,0100 1,0100 1,0100 1,010013 13
01/11/2024 0,9900 0,9900 0,9900 0,990010 9
31/10/2024 0,0000 0,0000 0,0000 1,01500 0
30/10/2024 1,0150 1,0150 1,0150 1,0150260 263
29/10/2024 0,9980 0,9600 0,9800 0,9960431 420
25/10/2024 0,9900 0,9900 0,9900 0,990011 10
24/10/2024 1,0150 0,9620 1,0150 0,962056 54
23/10/2024 0,9980 0,9580 0,9980 0,9980929 895
22/10/2024 1,0250 0,9420 0,9680 0,96804.007 3.901
21/10/2024 0,9900 0,9520 0,9520 0,95401.647 1.578
18/10/2024 0,9800 0,9700 0,9700 0,9780686 670
17/10/2024 0,9600 0,9520 0,9560 0,95402.979 2.844
16/10/2024 1,0200 0,9800 1,0200 0,98801.002 983
15/10/2024 1,0200 0,9700 1,0100 0,98202.013 1.982
14/10/2024 1,0150 0,9700 1,0150 0,9700149 146
11/10/2024 0,9880 0,9880 0,9880 0,988021 20
10/10/2024 0,9980 0,9300 0,9520 0,98201.157 1.118
09/10/2024 1,0000 0,9640 0,9800 0,98002.862 2.804
08/10/2024 1,0100 0,9500 1,0100 0,95401.503 1.462
07/10/2024 1,0100 0,9600 1,0000 0,9900603 597
04/10/2024 1,0400 0,9800 1,0200 1,00006.012 6.007
03/10/2024 1,0300 0,9800 0,9900 1,0300909 901
02/10/2024 1,0100 0,9540 0,9800 0,9920863 855
01/10/2024 1,0200 1,0200 1,0200 1,020020 20
30/09/2024 1,0450 0,9660 0,9660 1,00005.311 5.396
27/09/2024 1,0200 0,9500 1,0200 0,9960643 627
26/09/2024 1,0200 0,9580 0,9580 1,00001.878 1.852
25/09/2024 1,0200 1,0200 1,0200 1,02002 2
24/09/2024 1,0200 0,9800 1,0000 0,99403.991 3.966
23/09/2024 1,0000 0,9560 0,9560 0,99401.124 1.108
20/09/2024 1,0000 0,9620 0,9620 1,000065 63
19/09/2024 1,0000 0,9840 0,9840 1,00002.714 2.685
18/09/2024 1,0000 0,9540 0,9560 0,9840485 474
17/09/2024 0,0000 0,0000 0,0000 1,00000 0
16/09/2024 1,0000 0,9980 1,0000 1,0000306 305
13/09/2024 1,0000 0,9700 0,9700 0,99808.580 8.480
12/09/2024 0,9760 0,9700 0,9760 0,9720344 334
11/09/2024 0,9900 0,9500 0,9900 0,95002.584 2.484
10/09/2024 1,0200 0,9600 1,0200 0,984017.452 16.849
09/09/2024 1,0200 0,9700 1,0000 1,02001.835 1.847
06/09/2024 1,0250 0,9720 0,9980 1,02001.637 1.639
05/09/2024 1,0500 0,9900 1,0500 1,02005.084 5.064
04/09/2024 1,0400 0,9980 0,9980 1,04003.134 3.193
03/09/2024 1,0100 0,9700 0,9720 0,98003.377 3.327
02/09/2024 1,0100 0,9720 1,0000 0,98206.616 6.502
30/08/2024 1,0200 0,9820 1,0200 1,0000129 128
29/08/2024 1,0250 1,0000 1,0250 1,0100343 343
28/08/2024 1,0250 1,0000 1,0000 1,0200404 405
27/08/2024 1,0250 0,9820 1,0000 1,02003.221 3.236
26/08/2024 1,0100 0,9800 1,0050 1,01007.063 6.938
23/08/2024 1,0350 0,9880 1,0000 1,01006.228 6.183
22/08/2024 1,0400 1,0000 1,0400 1,03003.735 3.755
21/08/2024 1,0400 1,0400 1,0400 1,040015 15
20/08/2024 1,0400 1,0400 1,0400 1,040020 20
19/08/2024 0,0000 0,0000 0,0000 1,05500 0
16/08/2024 1,0550 1,0300 1,0300 1,0550719 742
14/08/2024 1,0500 0,9980 0,9980 1,0350386 390
13/08/2024 1,0700 0,9600 1,0350 0,96001.005 1.030
12/08/2024 1,0350 1,0000 1,0350 1,02504.147 4.167
09/08/2024 1,0400 1,0150 1,0150 1,0200774 786
08/08/2024 1,0350 0,9900 1,0350 1,0000171 169
07/08/2024 1,0400 1,0000 1,0000 1,01001.615 1.633
06/08/2024 1,0150 1,0100 1,0150 1,01002.280 2.303
05/08/2024 1,0800 0,9800 1,0450 0,98004.001 3.980
02/08/2024 0,0000 0,0000 0,0000 1,08500 0
01/08/2024 1,0850 1,0500 1,0500 1,0850260 273
31/07/2024 1,0750 1,0500 1,0550 1,0750192 201
30/07/2024 1,0900 1,0600 1,0600 1,08001.709 1.811
29/07/2024 1,0900 1,0600 1,0850 1,09001.094 1.162
26/07/2024 1,0850 1,0850 1,0850 1,085050 54
25/07/2024 1,0850 1,0850 1,0850 1,0850361 391
24/07/2024 1,0800 1,0800 1,0800 1,0800100 108
23/07/2024 1,0950 1,0600 1,0600 1,09501.009 1.073
22/07/2024 0,0000 0,0000 0,0000 1,10000 0
19/07/2024 0,0000 0,0000 0,0000 1,10000 0
18/07/2024 1,1050 1,0400 1,0400 1,10001.589 1.711
17/07/2024 1,0900 1,0250 1,0900 1,04002.797 2.900
16/07/2024 1,0950 1,0500 1,0950 1,07001.558 1.659
15/07/2024 1,1200 1,0550 1,0800 1,09002.454 2.648
12/07/2024 1,1350 1,0850 1,0900 1,1350974 1.065
11/07/2024 1,1500 1,0900 1,1400 1,1200237 265
10/07/2024 1,1750 1,1300 1,1750 1,14501.716 1.996
09/07/2024 1,2100 1,1300 1,2000 1,17502.636 3.126
08/07/2024 1,2600 1,1950 1,2000 1,225097 118
05/07/2024 1,2000 1,1000 1,1850 1,1600297 343
04/07/2024 1,1800 1,1300 1,1450 1,1500355 408
03/07/2024 1,1300 1,0500 1,0600 1,13004.983 5.445
02/07/2024 1,1000 1,0050 1,1000 1,07502.066 2.221
01/07/2024 1,0950 1,0750 1,0950 1,0750156 167
28/06/2024 1,1000 1,0500 1,1000 1,0500591 620
27/06/2024 0,0000 0,0000 0,0000 1,09000 0
26/06/2024 1,0900 1,0900 1,0900 1,09002 2
25/06/2024 1,0600 1,0000 1,0000 1,06001.111 1.117
21/06/2024 1,1000 1,0700 1,1000 1,0700212 228
20/06/2024 0,0000 0,0000 0,0000 1,09500 0
19/06/2024 0,0000 0,0000 0,0000 1,09500 0
18/06/2024 0,0000 0,0000 0,0000 1,09500 0
17/06/2024 1,0950 1,0950 1,0950 1,0950400 438
14/06/2024 1,1000 1,1000 1,1000 1,10002 2
13/06/2024 1,0900 1,0500 1,0850 1,0850528 562
12/06/2024 1,0950 1,0500 1,0500 1,0900663 707
11/06/2024 1,1100 1,0600 1,0650 1,11002.202 2.344
10/06/2024 1,1100 1,1100 1,1100 1,11002 2
07/06/2024 1,1150 1,0700 1,1150 1,07002.339 2.502
06/06/2024 1,1000 1,0800 1,0800 1,1000505 545
05/06/2024 1,1150 1,1150 1,1150 1,11501 1
04/06/2024 1,1000 1,1000 1,1000 1,1000270 297
03/06/2024 1,1100 1,1100 1,1100 1,1100200 222
31/05/2024 1,1150 1,0650 1,0650 1,1150868 932
30/05/2024 0,0000 0,0000 0,0000 1,11500 0
29/05/2024 1,1150 1,1150 1,1150 1,11501 1
28/05/2024 1,1150 1,0800 1,1150 1,08001.004 1.084
27/05/2024 1,1100 1,0550 1,1100 1,10001.043 1.113
24/05/2024 1,1200 1,0700 1,1200 1,08001.095 1.184
23/05/2024 1,1300 1,0900 1,1300 1,1100295 325
22/05/2024 1,1250 1,1100 1,1100 1,1200157 174
21/05/2024 1,1400 1,0900 1,0950 1,13002.248 2.478
20/05/2024 1,1600 1,1300 1,1600 1,1500645 746
17/05/2024 1,1800 1,1400 1,1800 1,1400661 759
16/05/2024 1,1800 1,1500 1,1750 1,16001.405 1.629
15/05/2024 1,2000 1,1550 1,2000 1,1550754 870
14/05/2024 1,1850 1,1750 1,1850 1,1750107 125
13/05/2024 1,2250 1,1000 1,1100 1,19505.211 6.126
09/05/2024 1,2400 1,1650 1,1700 1,21503.294 3.993
08/05/2024 1,1800 1,1700 1,1800 1,175075 88
02/05/2024 1,1750 1,0900 1,1650 1,17005.640 6.325
30/04/2024 1,1900 1,1400 1,1900 1,1800303 354
29/04/2024 1,2100 1,1800 1,2100 1,20004.106 4.900
26/04/2024 1,2200 1,2200 1,2200 1,22005 6
25/04/2024 1,2000 1,2000 1,2000 1,2000100 120
24/04/2024 1,2250 1,2000 1,2000 1,20002.980 3.584
23/04/2024 1,2200 1,1850 1,1850 1,22001.005 1.191
22/04/2024 1,2350 1,2350 1,2350 1,235010 12
19/04/2024 1,2250 1,2250 1,2250 1,225010 12
18/04/2024 0,0000 0,0000 0,0000 1,24000 0
17/04/2024 1,2550 1,1600 1,1600 1,2400960 1.146
16/04/2024 1,1700 1,1000 1,1400 1,170096 109
15/04/2024 1,1400 1,1400 1,1400 1,14003.000 3.420
12/04/2024 1,2600 1,1700 1,2000 1,175011.179 13.421
11/04/2024 0,0000 0,0000 0,0000 1,28500 0
10/04/2024 0,0000 0,0000 0,0000 1,28500 0
09/04/2024 1,2850 1,2850 1,2850 1,2850200 257
08/04/2024 1,2500 1,2500 1,2500 1,2500185 231
05/04/2024 1,2450 1,1600 1,2200 1,2400390 477
04/04/2024 1,2900 1,2500 1,2900 1,26009.216 11.610
03/04/2024 1,2950 1,2000 1,2000 1,25004.299 5.240
02/04/2024 1,3000 1,2500 1,3000 1,25001.992 2.565
28/03/2024 1,3500 1,3450 1,3450 1,34501.510 2.031
27/03/2024 1,3450 1,3200 1,3200 1,3450505 666
26/03/2024 1,3600 1,3600 1,3600 1,360015 20
22/03/2024 1,3600 1,3600 1,3600 1,3600200 272
21/03/2024 1,3700 1,2950 1,3500 1,3200235 306
20/03/2024 1,2950 1,2950 1,2950 1,295010 12
19/03/2024 0,0000 0,0000 0,0000 1,38500 0
14/03/2024 0,0000 0,0000 0,0000 1,38500 0
13/03/2024 1,3850 1,3000 1,3000 1,3850238 326
12/03/2024 1,3550 1,2600 1,2600 1,3550475 635
11/03/2024 0,0000 0,0000 0,0000 1,35000 0
08/03/2024 1,4100 1,3500 1,4100 1,3500401 541
06/03/2024 1,2900 1,2700 1,2700 1,29003.495 4.439
05/03/2024 1,3150 1,2600 1,2950 1,31501.250 1.605
04/03/2024 1,3200 1,2600 1,2600 1,32004.145 5.463
01/03/2024 1,3100 1,2500 1,2600 1,31005.234 6.650
29/02/2024 1,3200 1,3150 1,3150 1,32001.500 1.976
28/02/2024 1,3300 1,2700 1,3300 1,29002.585 3.364
27/02/2024 1,3200 1,2600 1,2600 1,3200884 1.144
26/02/2024 1,3200 1,2700 1,2800 1,32004.300 5.477
23/02/2024 1,3400 1,2800 1,2900 1,31507.555 9.888
22/02/2024 1,3150 1,2750 1,2750 1,3150740 955
21/02/2024 1,3250 1,3200 1,3200 1,32501.310 1.729
20/02/2024 1,3200 1,2950 1,3100 1,30501.442 1.890
19/02/2024 1,3600 1,3000 1,3100 1,36002.494 3.272
16/02/2024 1,3750 1,3250 1,3700 1,3750390 526
14/02/2024 1,3750 1,3050 1,3050 1,36003.092 4.124
13/02/2024 1,4200 1,3600 1,4000 1,39007.215 10.107
12/02/2024 0,0000 0,0000 0,0000 1,40500 0
09/02/2024 1,4050 1,3300 1,3800 1,40503.160 4.342
07/02/2024 1,4000 1,3450 1,3550 1,38008.811 12.093
06/02/2024 1,4200 1,4200 1,4200 1,4200364 516
05/02/2024 1,4800 1,4000 1,4800 1,41503.451 4.868
02/02/2024 1,5800 1,4200 1,5800 1,47001.173 1.714
01/02/2024 1,5800 1,4200 1,5800 1,4900102 150
31/01/2024 1,5100 1,4050 1,5000 1,47509.696 14.285
30/01/2024 1,5050 1,4300 1,4300 1,490011.287 16.658
29/01/2024 1,4500 1,4000 1,4050 1,40009.000 12.739
26/01/2024 1,4700 1,4000 1,4700 1,45002.390 3.451
25/01/2024 1,7100 1,3400 1,7100 1,470028.311 40.999
24/01/2024 1,3900 1,2300 1,2350 1,355015.171 20.569
23/01/2024 1,3500 1,2500 1,3500 1,300011.168 14.439
22/01/2024 1,3300 1,2500 1,2700 1,32002.453 3.210
19/01/2024 1,3100 1,2200 1,2200 1,270014.191 17.894
18/01/2024 1,2100 1,1600 1,1600 1,20006.823 8.175
16/01/2024 1,2400 1,2400 1,2400 1,2400300 372
15/01/2024 1,2500 1,2500 1,2500 1,25001.000 1.250
12/01/2024 1,2450 1,1550 1,2400 1,245019.551 23.527
11/01/2024 1,2800 1,2300 1,2300 1,240015.579 19.533
10/01/2024 1,2800 1,1850 1,1850 1,235016.123 19.598
09/01/2024 1,2000 1,1500 1,1750 1,190019.897 23.168
08/01/2024 1,1800 1,1100 1,1400 1,18008.389 9.654
05/01/2024 1,1450 1,1200 1,1400 1,1400507 576
04/01/2024 1,1100 1,0400 1,0600 1,11001.629 1.731
03/01/2024 1,1300 1,1300 1,1300 1,1300310 350
02/01/2024 1,1450 1,0800 1,1450 1,1400136 150

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
11:37:34.128 222.177,00 0,95 25,00 0,900,95
11:01:42.536 142.238,00 0,95 10,00 0,900,95
10:58:09.127 131.746,00 0,95 6,00 0,900,95
10:37:43.169 64.161,00 0,95 19,00 0,900,95