Χρηματιστήριο \

ΠΑΠΟΥΤΣΑΝΗΣ ΑΒΕΕ ΚΑΤ/ΩΝ ΑΓΑΘΩΝ
ΠΑΠ
3,0000
Τελ. Ενημ.:
13:18
-0,02 0,00%
  • Συν.Όγκος 2568
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 300
  • Τζίρος 7777
  • Πράξεις 19
Αγορά
3 Εντολές 1490 x 2,980
Πώληση
1 Εντολές 2031 x 3,000
  • Saleside SSSSSSSSSSSBSSSSBBS
  • Bid Ask Ratio 1.0:1.4
Χαμηλό Ημέρας Υψηλό Ημέρας
3,0000 3,0500
Άνοιγμα 3,05
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,25 3,17
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
3.0200 -0.0100 -0.3300 %
  • Μέσος σταθμικό 3.0286
  • Εμπορευσιμότητα 0.0095
  • Κεφαλαιοποίηση € 81295782 εκ
  • Αρ. Μετοχών 27098594

Απόδοση

Αρχή εβδ.
-0,66%
7 ημερών
-0,66%
1 μηνός
2,03%
3 μηνών
0,67%
6 μηνών
18,43%
1 έτους
33,04%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
27/10/2025 3,0300 3,0100 3,0300 3,02003.223 9.724
24/10/2025 3,0500 2,9700 3,0500 3,03005.179 15.701
23/10/2025 3,0400 3,0000 3,0300 3,04007.522 22.776
22/10/2025 3,0600 2,9900 3,0600 3,03006.612 19.953
21/10/2025 3,0600 3,0000 3,0400 3,040022.976 69.487
20/10/2025 3,0600 2,9700 2,9700 3,040021.579 65.456
17/10/2025 3,0000 2,9000 2,9700 2,920012.830 37.737
16/10/2025 3,0400 2,9900 3,0400 3,00009.114 27.529
15/10/2025 3,0400 3,0200 3,0400 3,04009.390 28.472
14/10/2025 3,0400 3,0100 3,0200 3,04006.999 21.156
13/10/2025 3,0400 3,0000 3,0400 3,01003.381 10.185
10/10/2025 3,0600 2,9900 3,0400 2,990013.830 41.869
09/10/2025 3,0900 3,0000 3,0300 3,040029.728 90.157
08/10/2025 3,1000 2,9400 2,9500 3,020052.328 156.184
07/10/2025 2,9500 2,9100 2,9500 2,940012.952 38.085
06/10/2025 2,9500 2,9400 2,9500 2,95006.787 20.020
03/10/2025 2,9800 2,9000 2,9000 2,95003.272 9.677
01/10/2025 2,9400 2,9000 2,9400 2,91003.534 10.324
30/09/2025 2,9500 2,9300 2,9500 2,94003.147 9.250
29/09/2025 2,9900 2,9500 2,9900 2,960019.079 56.611
26/09/2025 3,0000 2,9500 3,0000 2,99003.345 9.965
25/09/2025 3,0300 2,9300 3,0300 2,99003.999 11.900
24/09/2025 3,0600 3,0200 3,0400 3,02002.027 6.164
23/09/2025 3,0500 3,0000 3,0500 3,02002.465 7.450
22/09/2025 3,0700 3,0400 3,0700 3,04003.446 10.520
19/09/2025 3,0900 3,0700 3,0900 3,07002.704 8.301
18/09/2025 3,1300 3,0500 3,1300 3,10002.642 8.188
17/09/2025 3,1000 3,0600 3,0600 3,08002.288 7.071
16/09/2025 3,1000 3,0700 3,0800 3,100032.794 100.784
15/09/2025 3,0900 3,0800 3,0800 3,08002.090 6.447
12/09/2025 3,1100 3,0300 3,1100 3,10004.283 13.199
11/09/2025 3,0900 3,0400 3,0400 3,09002.800 8.547
10/09/2025 3,0400 3,0000 3,0400 3,03005.280 16.016
09/09/2025 3,0400 3,0000 3,0200 3,04003.932 11.881
08/09/2025 3,0400 3,0000 3,0000 3,03003.598 10.891
05/09/2025 3,0400 2,9800 3,0200 2,98003.880 11.670
04/09/2025 3,0400 2,9700 3,0300 3,02003.692 11.149
03/09/2025 3,0300 2,8400 2,9600 3,000045.616 137.658
02/09/2025 3,0700 2,9600 3,0700 2,96004.073 12.298
01/09/2025 3,0900 3,0700 3,0900 3,07002.862 8.806
29/08/2025 3,0900 3,0300 3,0900 3,09003.993 12.218
28/08/2025 3,1000 3,0500 3,1000 3,0800132.840 409.144
27/08/2025 3,1000 3,0600 3,0900 3,08004.230 13.042
26/08/2025 3,1600 3,0800 3,1600 3,10003.284 10.199
25/08/2025 3,1500 3,0900 3,1500 3,12005.791 17.989
22/08/2025 3,1300 3,0700 3,1300 3,12004.556 14.072
21/08/2025 3,1300 3,0500 3,0500 3,13003.365 10.455
20/08/2025 3,1700 3,0600 3,1700 3,06004.671 14.490
19/08/2025 3,1800 3,1400 3,1500 3,17004.370 13.811
18/08/2025 3,1700 3,1200 3,1500 3,15006.850 21.550
14/08/2025 3,1600 3,1400 3,1600 3,15003.423 10.784
13/08/2025 3,1400 3,0300 3,0800 3,14003.230 9.958
12/08/2025 3,1700 3,0500 3,1500 3,060013.321 40.996
11/08/2025 3,1200 3,0600 3,1200 3,08005.362 16.492
08/08/2025 3,1900 3,0900 3,1500 3,09004.837 15.262
06/08/2025 3,1300 3,0700 3,1200 3,070014.841 45.925
05/08/2025 3,1500 3,0900 3,1100 3,10008.433 26.189
04/08/2025 3,1400 3,0700 3,1400 3,08004.863 15.106
01/08/2025 3,1400 3,1100 3,1400 3,12003.696 11.560
31/07/2025 3,1400 3,0400 3,1000 3,13003.369 10.509
30/07/2025 3,0900 3,0700 3,0700 3,09003.322 10.243
29/07/2025 3,1500 3,0700 3,1500 3,09003.491 10.899
28/07/2025 3,0900 3,0000 3,0300 3,000010.999 33.435
25/07/2025 3,0700 2,9500 3,0000 3,01005.121 15.381
23/07/2025 3,0400 2,8900 3,0100 2,97007.006 20.834
22/07/2025 3,0200 2,9500 3,0200 3,00003.005 9.004
21/07/2025 3,0300 3,0000 3,0000 3,03004.353 13.151
18/07/2025 2,9800 2,9700 2,9800 2,98002.120 6.307
17/07/2025 3,0200 2,9500 3,0200 2,97004.872 14.578
16/07/2025 3,0100 3,0000 3,0000 3,01002.027 6.091
15/07/2025 3,0100 2,9800 3,0000 3,00003.276 9.844
14/07/2025 3,0100 2,9700 3,0100 2,98009.859 29.466
11/07/2025 3,1300 3,0000 3,0500 3,07008.826 27.011
10/07/2025 3,1500 3,0300 3,0900 3,03009.981 31.105
09/07/2025 3,0300 2,8800 2,8800 3,03009.417 27.752
08/07/2025 2,8900 2,8200 2,8600 2,850095.077 272.577
07/07/2025 2,8600 2,8400 2,8400 2,86004.715 13.421
04/07/2025 2,8400 2,7200 2,7200 2,83002.892 7.956
03/07/2025 2,7500 2,7100 2,7200 2,72004.149 11.354
02/07/2025 2,7500 2,7000 2,7500 2,71004.606 12.518
01/07/2025 2,7700 2,7200 2,7700 2,74006.890 18.820
30/06/2025 2,8700 2,7300 2,8600 2,75008.148 22.754
27/06/2025 2,8800 2,8700 2,8800 2,87003.532 10.139
26/06/2025 2,9000 2,8400 2,9000 2,86003.810 10.953
25/06/2025 2,8800 2,8400 2,8400 2,87004.286 12.283
24/06/2025 2,9000 2,8000 2,8100 2,85004.143 11.803
23/06/2025 2,8500 2,7500 2,8300 2,75004.368 12.233
20/06/2025 2,8200 2,8000 2,8200 2,82003.280 9.229
19/06/2025 2,8900 2,7800 2,8800 2,79005.110 14.526
18/06/2025 2,9100 2,8600 2,9100 2,86002.568 7.416
17/06/2025 2,9100 2,8500 2,9100 2,89003.679 10.625
16/06/2025 2,9200 2,8300 2,9200 2,90004.961 14.257
13/06/2025 3,0000 2,8500 2,9900 2,97007.843 23.051
12/06/2025 3,1000 3,0500 3,0900 3,05004.125 12.691
11/06/2025 3,0900 3,0500 3,0500 3,09003.805 11.695
10/06/2025 3,0500 3,0000 3,0400 3,05006.004 18.242
06/06/2025 3,0400 2,9200 2,9400 3,04007.012 20.749
05/06/2025 2,9400 2,8900 2,9000 2,93004.621 13.432
04/06/2025 2,8800 2,7400 2,7600 2,88003.712 10.319
03/06/2025 2,7900 2,7200 2,7900 2,76006.306 17.383
02/06/2025 2,8000 2,7800 2,7900 2,79003.702 10.321
30/05/2025 2,8300 2,6800 2,8300 2,79005.695 15.770
29/05/2025 2,8800 2,8100 2,8800 2,82007.429 20.940
28/05/2025 2,8900 2,7800 2,7900 2,87005.915 16.806
27/05/2025 2,8000 2,7600 2,8000 2,78009.844 27.377
26/05/2025 2,8000 2,6500 2,6500 2,80005.376 14.506
23/05/2025 2,7600 2,6100 2,7400 2,65003.827 10.438
22/05/2025 2,7700 2,7100 2,7700 2,74006.269 17.137
21/05/2025 2,7800 2,7300 2,7800 2,78006.050 16.688
20/05/2025 2,7700 2,6800 2,7400 2,76004.358 11.903
19/05/2025 2,7500 2,7200 2,7500 2,72007.330 19.972
15/05/2025 2,7400 2,7000 2,7000 2,74003.875 10.575
14/05/2025 2,7500 2,6800 2,7500 2,70005.695 15.505
13/05/2025 2,7600 2,6300 2,7300 2,75006.611 17.899
12/05/2025 2,7200 2,6400 2,6800 2,71006.126 16.501
09/05/2025 2,6800 2,5900 2,6000 2,68006.874 18.072
08/05/2025 2,5900 2,5800 2,5900 2,59002.885 7.455
07/05/2025 2,6000 2,5300 2,5400 2,57006.918 17.670
06/05/2025 2,5300 2,5000 2,5300 2,53007.799 19.680
05/05/2025 2,5500 2,5300 2,5300 2,53003.240 8.209
02/05/2025 2,5300 2,4800 2,5000 2,53006.029 15.090
30/04/2025 2,5000 2,4500 2,5000 2,50004.255 10.583
29/04/2025 2,5500 2,4700 2,5400 2,49007.550 19.037
28/04/2025 2,5500 2,5400 2,5500 2,55003.316 8.437
25/04/2025 2,5500 2,5000 2,5300 2,55004.795 12.069
24/04/2025 2,5400 2,4100 2,4700 2,530013.015 32.248
23/04/2025 2,4600 2,3900 2,3900 2,460020.155 48.533
22/04/2025 2,5000 2,3700 2,5000 2,370021.705 52.598
17/04/2025 2,5100 2,5000 2,5000 2,51003.110 7.775
16/04/2025 2,5500 2,4800 2,5500 2,52006.493 16.347
15/04/2025 2,5400 2,4900 2,5400 2,52003.744 9.461
14/04/2025 2,5700 2,5000 2,5400 2,52005.220 13.279
11/04/2025 2,5300 2,4800 2,5000 2,51006.514 16.254
10/04/2025 2,5000 2,4400 2,4500 2,480061.899 154.464
08/04/2025 2,4200 2,3900 2,4000 2,400012.165 29.219
07/04/2025 2,4900 2,3100 2,4000 2,370021.515 51.091
04/04/2025 2,6000 2,4500 2,5900 2,56005.460 13.892
03/04/2025 2,6400 2,6000 2,6000 2,61004.924 12.860
02/04/2025 2,6100 2,5900 2,6000 2,60006.750 17.565
01/04/2025 2,5800 2,5600 2,5800 2,57003.111 7.987
31/03/2025 2,6300 2,4500 2,6200 2,570018.752 47.208
28/03/2025 2,6500 2,6200 2,6500 2,620011.482 30.302
27/03/2025 2,6600 2,5400 2,5900 2,650025.878 67.786
26/03/2025 2,6300 2,5500 2,5500 2,580012.097 31.412
24/03/2025 2,5500 2,5000 2,5300 2,54004.827 12.200
21/03/2025 2,5500 2,4700 2,5300 2,54008.299 20.817
20/03/2025 2,6000 2,4900 2,6000 2,550012.893 32.347
19/03/2025 2,6000 2,4700 2,6000 2,60009.839 25.136
17/03/2025 2,6200 2,6000 2,6200 2,61001.932 5.036
14/03/2025 2,6200 2,5800 2,6200 2,60004.633 12.040
13/03/2025 2,6500 2,5700 2,6100 2,60004.609 11.970
12/03/2025 2,6000 2,5400 2,6000 2,59004.796 12.404
11/03/2025 2,6100 2,6000 2,6100 2,60003.382 8.804
10/03/2025 2,5900 2,5400 2,5500 2,59004.890 12.503
07/03/2025 2,5500 2,5000 2,5400 2,5400100.319 254.796
06/03/2025 2,6000 2,5200 2,5700 2,54004.756 12.136
05/03/2025 2,5500 2,5100 2,5100 2,54003.590 9.120
04/03/2025 2,6200 2,5100 2,5900 2,51004.729 12.224
28/02/2025 2,6100 2,5800 2,6100 2,60003.730 9.682
27/02/2025 2,6400 2,6000 2,6200 2,61003.525 9.240
26/02/2025 2,6200 2,5800 2,6200 2,61003.519 9.195
25/02/2025 2,6000 2,5600 2,5600 2,60008.742 22.599
24/02/2025 2,6400 2,5600 2,6200 2,57003.713 9.657
21/02/2025 2,6400 2,5800 2,6400 2,61006.122 15.985
20/02/2025 2,6400 2,6000 2,6200 2,64005.497 14.365
19/02/2025 2,6400 2,5700 2,6400 2,62003.100 8.129
18/02/2025 2,6800 2,6000 2,6800 2,63003.357 8.898
17/02/2025 2,6800 2,6100 2,6800 2,67004.343 11.511
14/02/2025 2,6900 2,6400 2,6800 2,680011.169 29.885
13/02/2025 2,6700 2,4500 2,5000 2,670013.654 34.731
12/02/2025 2,4900 2,4300 2,4300 2,49005.564 13.708
11/02/2025 2,4400 2,4300 2,4400 2,44002.825 6.892
07/02/2025 2,5100 2,4300 2,5100 2,43004.737 11.677
06/02/2025 2,5200 2,5000 2,5200 2,51003.235 8.143
05/02/2025 2,5200 2,4900 2,5200 2,51003.036 7.629
04/02/2025 2,5300 2,5000 2,5300 2,52002.475 6.229
03/02/2025 2,5600 2,5000 2,5600 2,52004.705 11.849
31/01/2025 2,5700 2,5100 2,5600 2,57005.218 13.307
30/01/2025 2,5600 2,5300 2,5600 2,55002.448 6.230
29/01/2025 2,5600 2,5400 2,5400 2,54003.658 9.316
28/01/2025 2,5600 2,5000 2,5600 2,5300123.220 308.134
27/01/2025 2,5600 2,5000 2,5300 2,54004.833 12.265
24/01/2025 2,5700 2,5000 2,5700 2,52003.250 8.220
23/01/2025 2,5700 2,5300 2,5600 2,57004.023 10.293
22/01/2025 2,5500 2,5100 2,5500 2,54005.392 13.633
21/01/2025 2,5000 2,4600 2,4600 2,49003.723 9.263
20/01/2025 2,5300 2,4300 2,5300 2,45002.995 7.491
17/01/2025 2,5500 2,5100 2,5300 2,51003.787 9.545
16/01/2025 2,5600 2,5100 2,5600 2,51003.075 7.796
15/01/2025 2,5800 2,5000 2,5800 2,52003.874 9.852
14/01/2025 2,5700 2,5300 2,5700 2,53003.181 8.059
13/01/2025 2,5600 2,5000 2,5600 2,55004.221 10.682
10/01/2025 2,5800 2,5500 2,5800 2,55003.555 9.090
09/01/2025 2,5700 2,4900 2,4900 2,57009.345 23.568
08/01/2025 2,5000 2,4200 2,4200 2,500015.166 37.584
07/01/2025 2,4200 2,3900 2,4100 2,39005.284 12.732
03/01/2025 2,4400 2,4300 2,4300 2,44004.392 10.680
02/01/2025 2,4200 2,3700 2,3800 2,42009.491 22.730
30/12/2024 2,3800 2,3400 2,3800 2,36003.550 8.348
27/12/2024 2,3800 2,3200 2,3700 2,37004.454 10.485
23/12/2024 2,3700 2,3300 2,3700 2,37004.123 9.714
20/12/2024 2,3700 2,3400 2,3700 2,37004.907 11.549
19/12/2024 2,3800 2,3600 2,3700 2,37004.411 10.475
18/12/2024 2,3900 2,3800 2,3800 2,39003.562 8.480
17/12/2024 2,3800 2,3000 2,3500 2,38003.628 8.481
16/12/2024 2,3800 2,3500 2,3700 2,37002.833 6.722
13/12/2024 2,3800 2,3400 2,3700 2,38005.382 12.717
12/12/2024 2,3700 2,3600 2,3600 2,37003.252 7.674
11/12/2024 2,3700 2,3300 2,3700 2,36004.953 11.670
10/12/2024 2,3900 2,3600 2,3700 2,37004.652 11.039
09/12/2024 2,3600 2,3200 2,3600 2,36004.464 10.461
06/12/2024 2,3500 2,3300 2,3500 2,34002.845 6.648
05/12/2024 2,3600 2,3400 2,3500 2,35003.674 8.623
04/12/2024 2,3500 2,3200 2,3500 2,33003.440 8.011
03/12/2024 2,3500 2,3200 2,3500 2,34002.968 6.939
02/12/2024 2,3700 2,3200 2,3600 2,35002.521 5.916
29/11/2024 2,3500 2,3300 2,3400 2,35004.088 9.566
28/11/2024 2,3700 2,3500 2,3700 2,36002.725 6.425
27/11/2024 2,3700 2,3700 2,3700 2,37004.354 10.318
26/11/2024 2,3700 2,3400 2,3700 2,36003.630 8.556
25/11/2024 2,3800 2,3200 2,3800 2,36004.226 9.916
22/11/2024 2,3900 2,3200 2,3300 2,38004.122 9.658
21/11/2024 2,3700 2,3100 2,3700 2,33003.873 9.056
20/11/2024 2,3800 2,3400 2,3800 2,37004.340 10.201
19/11/2024 2,3700 2,3400 2,3700 2,37004.105 9.700
18/11/2024 2,3800 2,3400 2,3800 2,35003.575 8.418
15/11/2024 2,3800 2,3700 2,3800 2,370053.496 123.305
14/11/2024 2,4000 2,3800 2,3800 2,400053.490 128.323
13/11/2024 2,4000 2,3800 2,3800 2,39004.758 11.364
12/11/2024 2,4000 2,3500 2,3700 2,40004.617 10.925
11/11/2024 2,3600 2,3200 2,3200 2,36005.160 12.104
08/11/2024 2,3400 2,2400 2,3400 2,34008.760 20.435
07/11/2024 2,3700 2,3400 2,3600 2,34004.235 9.972
06/11/2024 2,3700 2,3600 2,3700 2,36003.309 7.810
05/11/2024 2,3800 2,3600 2,3600 2,37007.130 16.895
04/11/2024 2,3800 2,2800 2,2900 2,370011.551 26.662
01/11/2024 2,3000 2,2900 2,2900 2,29003.688 8.445
31/10/2024 2,3000 2,2100 2,2600 2,29003.719 8.376
30/10/2024 2,2700 2,2400 2,2600 2,250012.113 27.297
29/10/2024 2,2700 2,2000 2,2000 2,27006.130 13.729
25/10/2024 2,3000 2,1800 2,3000 2,190017.848 39.468
24/10/2024 2,3000 2,2500 2,3000 2,28002.597 5.911
23/10/2024 2,3400 2,2900 2,2900 2,29004.266 9.859
22/10/2024 2,3200 2,2900 2,3000 2,30004.645 10.672
21/10/2024 2,3100 2,2800 2,3000 2,29006.178 14.171
18/10/2024 2,3100 2,2600 2,2600 2,30009.930 22.706
17/10/2024 2,3100 2,2500 2,3100 2,27004.466 10.166
16/10/2024 2,3100 2,2900 2,3100 2,29003.260 7.479
15/10/2024 2,3200 2,3000 2,3100 2,30004.293 9.898
14/10/2024 2,3200 2,2800 2,3000 2,30003.553 8.188
11/10/2024 2,3500 2,3200 2,3300 2,32003.822 8.886
10/10/2024 2,3400 2,3000 2,3000 2,31006.035 13.957
09/10/2024 2,3400 2,3000 2,3200 2,30003.553 8.235
08/10/2024 2,3100 2,3000 2,3100 2,31007.873 18.186
07/10/2024 2,3100 2,2500 2,3100 2,30007.784 17.852
04/10/2024 2,3700 2,2900 2,3600 2,29002.748 6.437
03/10/2024 2,3700 2,3500 2,3700 2,36004.100 9.686
02/10/2024 2,3700 2,2900 2,2900 2,370017.425 40.082
01/10/2024 2,3200 2,2900 2,2900 2,300049.933 114.825
30/09/2024 2,3300 2,2900 2,3300 2,30003.689 8.451
27/09/2024 2,3300 2,2900 2,3200 2,31004.506 10.403
26/09/2024 2,3400 2,3000 2,3400 2,30006.071 14.101
25/09/2024 2,3200 2,2700 2,2900 2,320010.779 24.758
24/09/2024 2,3000 2,2600 2,3000 2,30003.815 8.705
23/09/2024 2,2900 2,2900 2,2900 2,29003.512 8.042
20/09/2024 2,3000 2,2900 2,3000 2,30003.685 8.443
19/09/2024 2,3000 2,2700 2,2700 2,30006.495 14.891
18/09/2024 2,3000 2,2600 2,3000 2,29007.546 17.185
17/09/2024 2,3200 2,2800 2,3000 2,30007.286 16.762
16/09/2024 2,3700 2,2900 2,3700 2,310065.273 150.321
13/09/2024 2,3700 2,3400 2,3600 2,35003.202 7.529
12/09/2024 2,3800 2,3200 2,3700 2,36006.294 14.829
11/09/2024 2,3600 2,2900 2,3600 2,34009.342 21.845
10/09/2024 2,3800 2,3400 2,3800 2,35003.743 8.810
09/09/2024 2,3700 2,3500 2,3500 2,36004.700 11.088
06/09/2024 2,3600 2,2900 2,3400 2,330069.346 162.837
05/09/2024 2,3700 2,3400 2,3700 2,350061.239 143.884
04/09/2024 2,3800 2,3100 2,3500 2,360042.294 100.165
03/09/2024 2,4400 2,3600 2,4200 2,36003.938 9.512
02/09/2024 2,4400 2,3800 2,4400 2,39006.398 15.323
30/08/2024 2,4500 2,3300 2,3300 2,45008.737 20.853
29/08/2024 2,4100 2,3100 2,4100 2,38006.170 14.599
28/08/2024 2,4200 2,4000 2,4100 2,40006.339 15.268
27/08/2024 2,4200 2,3300 2,3400 2,42003.666 8.578
26/08/2024 2,4500 2,3000 2,4500 2,30004.238 10.151
23/08/2024 2,4400 2,4100 2,4300 2,42006.203 15.029
22/08/2024 2,4300 2,3600 2,4300 2,43003.089 7.463
21/08/2024 2,4100 2,3300 2,3700 2,41009.297 21.843
20/08/2024 2,3500 2,2700 2,3400 2,340011.183 25.794
19/08/2024 2,3900 2,3400 2,3800 2,35003.140 7.390
16/08/2024 2,3900 2,3800 2,3800 2,39003.495 8.318
14/08/2024 2,3800 2,3500 2,3800 2,38002.750 6.544
13/08/2024 2,3800 2,3600 2,3600 2,38003.448 8.177
12/08/2024 2,3500 2,3500 2,3500 2,35003.100 7.285
09/08/2024 2,3800 2,3400 2,3800 2,34002.614 6.190
08/08/2024 2,3800 2,3800 2,3800 2,38003.426 8.153
07/08/2024 2,3900 2,3600 2,3600 2,38003.515 8.365
06/08/2024 2,3800 2,3700 2,3800 2,38003.419 8.121
05/08/2024 2,3900 2,3100 2,3500 2,37002.496 5.919
02/08/2024 2,3500 2,3300 2,3400 2,35003.774 8.833
01/08/2024 2,3900 2,3700 2,3900 2,37003.214 7.622
31/07/2024 2,3700 2,3400 2,3700 2,36004.525 10.677
30/07/2024 2,3700 2,3700 2,3700 2,37003.902 9.247
29/07/2024 2,3800 2,3600 2,3700 2,38004.136 9.799
26/07/2024 2,3800 2,3300 2,3700 2,37003.450 8.175
25/07/2024 2,3700 2,3700 2,3700 2,37003.120 7.394
24/07/2024 2,3800 2,3400 2,3700 2,34004.134 9.766
23/07/2024 2,3800 2,3500 2,3800 2,35003.121 7.339
22/07/2024 2,3800 2,3600 2,3800 2,37003.267 7.742
19/07/2024 2,3800 2,3700 2,3800 2,38008.813 20.942
18/07/2024 2,4000 2,3800 2,3900 2,39003.714 8.876
17/07/2024 2,4100 2,3700 2,4100 2,39003.750 8.962
16/07/2024 2,4300 2,3700 2,4300 2,42003.238 7.820
15/07/2024 2,4100 2,3700 2,4100 2,39003.286 7.857
12/07/2024 2,4200 2,4100 2,4200 2,42003.376 8.161
11/07/2024 2,4200 2,3600 2,4200 2,40003.058 7.350
10/07/2024 2,4600 2,3800 2,4300 2,41003.386 8.179
09/07/2024 2,4200 2,4000 2,4100 2,41003.588 8.666
08/07/2024 2,4600 2,3800 2,4500 2,41004.956 11.965
05/07/2024 2,4800 2,4400 2,4700 2,46004.686 11.570
04/07/2024 2,4600 2,4000 2,4600 2,45003.630 8.805
03/07/2024 2,5000 2,4700 2,4700 2,48003.883 9.643
02/07/2024 2,4600 2,4500 2,4500 2,45003.385 8.311
01/07/2024 2,5000 2,3800 2,4100 2,450010.932 26.982
28/06/2024 2,4600 2,4100 2,4200 2,410010.996 26.711
27/06/2024 2,4300 2,3500 2,3500 2,41005.725 13.698
26/06/2024 2,3400 2,3000 2,3000 2,34006.554 15.193
25/06/2024 2,4600 2,2500 2,4500 2,350014.367 33.211
21/06/2024 2,4400 2,4400 2,4400 2,44003.424 8.354
20/06/2024 2,4400 2,4000 2,4400 2,42004.189 10.179
19/06/2024 2,4500 2,4000 2,4400 2,43004.052 9.894
18/06/2024 2,4500 2,4500 2,4500 2,45003.470 8.501
17/06/2024 2,4500 2,4300 2,4400 2,45003.457 8.435
14/06/2024 2,4600 2,4500 2,4600 2,45003.730 9.143
13/06/2024 2,5100 2,4900 2,5000 2,49003.400 8.484
12/06/2024 2,5100 2,4500 2,5100 2,47001.974 4.918
11/06/2024 2,5100 2,4900 2,5100 2,50003.453 8.659
10/06/2024 2,5000 2,4800 2,5000 2,49002.120 5.280
07/06/2024 2,5300 2,4800 2,5300 2,490050.754 127.050
06/06/2024 2,5200 2,4200 2,4200 2,52005.427 13.461
05/06/2024 2,4800 2,3400 2,4300 2,48005.395 12.841
04/06/2024 2,4200 2,3500 2,3900 2,410046.418 111.681
03/06/2024 2,4400 2,3600 2,4200 2,36003.570 8.623
31/05/2024 2,3900 2,3900 2,3900 2,39002.760 6.596
30/05/2024 2,4000 2,3800 2,3800 2,40004.288 10.230
29/05/2024 2,4000 2,3500 2,4000 2,39004.871 11.602
28/05/2024 2,5300 2,3900 2,5000 2,40007.414 18.124
27/05/2024 2,5300 2,5100 2,5300 2,51002.462 6.216
24/05/2024 2,5000 2,4900 2,5000 2,49003.891 9.688
23/05/2024 2,4900 2,4700 2,4700 2,49002.970 7.394
22/05/2024 2,5000 2,4700 2,4900 2,47009.229 22.909
21/05/2024 2,5400 2,4900 2,5400 2,490011.050 27.602
20/05/2024 2,5300 2,5200 2,5200 2,52003.265 8.227
17/05/2024 2,5500 2,5000 2,5500 2,52002.881 7.260
16/05/2024 2,5600 2,5300 2,5300 2,55007.534 19.134
15/05/2024 2,5500 2,5300 2,5500 2,53003.135 7.931
14/05/2024 2,5700 2,4900 2,5700 2,54004.184 10.635
13/05/2024 2,6100 2,5500 2,6100 2,57004.820 12.381
09/05/2024 2,6200 2,6100 2,6200 2,61004.110 10.727
08/05/2024 2,6600 2,6000 2,6000 2,62006.030 15.782
02/05/2024 2,6300 2,6300 2,6300 2,63003.860 10.151
30/04/2024 2,6700 2,6100 2,6700 2,62003.865 10.191
29/04/2024 2,6500 2,6000 2,6000 2,65003.730 9.812
26/04/2024 2,6200 2,5700 2,6200 2,61005.502 14.325
25/04/2024 2,6100 2,5900 2,5900 2,61003.099 8.086
24/04/2024 2,6100 2,6000 2,6100 2,61004.908 12.798
23/04/2024 2,6600 2,6100 2,6200 2,62004.439 11.644
22/04/2024 2,6100 2,6000 2,6100 2,60004.144 10.792
19/04/2024 2,6300 2,5100 2,5600 2,59004.781 12.258
18/04/2024 2,6900 2,5900 2,6300 2,60008.053 21.106
17/04/2024 2,6200 2,5100 2,5800 2,620014.067 35.709
16/04/2024 2,6200 2,5000 2,6100 2,590012.473 32.231
15/04/2024 2,6200 2,3800 2,5600 2,610013.077 32.185
12/04/2024 2,6600 2,5500 2,6500 2,56004.878 12.909
11/04/2024 2,6300 2,6100 2,6200 2,63004.027 10.549
10/04/2024 2,6800 2,6000 2,6700 2,61004.331 11.527
09/04/2024 2,7100 2,6500 2,6800 2,65003.910 10.474
08/04/2024 2,7300 2,6700 2,7200 2,670096.315 259.458
05/04/2024 2,7100 2,5300 2,5600 2,700019.613 50.162
04/04/2024 2,6000 2,4000 2,4600 2,590065.509 165.572
03/04/2024 2,5000 2,4100 2,4600 2,430010.620 26.276
02/04/2024 2,4500 2,4200 2,4400 2,450012.426 30.327
28/03/2024 2,4400 2,3700 2,3800 2,440011.443 27.608
27/03/2024 2,3800 2,3500 2,3800 2,38007.919 18.752
26/03/2024 2,3500 2,2900 2,3200 2,350014.751 33.998
22/03/2024 2,3300 2,2500 2,3300 2,300032.618 74.197
21/03/2024 2,3100 2,2600 2,2600 2,31003.350 7.663
20/03/2024 2,3000 2,2500 2,3000 2,26004.509 10.265
19/03/2024 2,3400 2,2700 2,3400 2,28003.264 7.539
14/03/2024 2,4200 2,2900 2,4200 2,32007.892 18.210
13/03/2024 2,3900 2,3700 2,3700 2,39003.875 9.214
12/03/2024 2,3700 2,3000 2,3000 2,37009.889 23.023
11/03/2024 2,3800 2,3200 2,3200 2,33003.870 9.044
08/03/2024 2,3800 2,3100 2,3800 2,31005.625 13.148
06/03/2024 2,4000 2,3700 2,4000 2,38003.939 9.398
05/03/2024 2,4400 2,3800 2,4400 2,40003.114 7.479
04/03/2024 2,4400 2,4000 2,4400 2,42004.406 10.634
01/03/2024 2,4400 2,4400 2,4400 2,44003.340 8.149
29/02/2024 2,4500 2,4200 2,4500 2,42004.084 9.971
28/02/2024 2,4600 2,4200 2,4600 2,43004.880 11.879
27/02/2024 2,4600 2,4400 2,4600 2,45003.753 9.210
26/02/2024 2,4700 2,3500 2,3500 2,460011.183 27.225
23/02/2024 2,5000 2,4100 2,4100 2,450055.578 136.801
22/02/2024 2,4400 2,3300 2,3400 2,410013.763 32.604
21/02/2024 2,3400 2,2400 2,3400 2,32003.894 8.949
20/02/2024 2,3500 2,2800 2,3200 2,32004.649 10.769
19/02/2024 2,3100 2,3000 2,3000 2,31003.639 8.402
16/02/2024 2,3100 2,2600 2,3100 2,30003.704 8.471
14/02/2024 2,3100 2,2600 2,3000 2,310027.177 61.852
13/02/2024 2,3100 2,2800 2,3100 2,29003.457 7.924
12/02/2024 2,3100 2,2600 2,2800 2,31003.560 8.107
09/02/2024 2,3000 2,2600 2,3000 2,26004.437 10.142
07/02/2024 2,3700 2,2400 2,3100 2,25007.207 16.268
06/02/2024 2,3700 2,2400 2,3700 2,28004.436 10.203
05/02/2024 2,3800 2,3400 2,3800 2,36005.155 12.172
02/02/2024 2,3900 2,3700 2,3900 2,38004.332 10.299
01/02/2024 2,4000 2,2500 2,2800 2,390040.136 90.986
31/01/2024 2,3000 2,2700 2,3000 2,28002.894 6.611
30/01/2024 2,3000 2,2800 2,2800 2,30005.075 11.628
29/01/2024 2,3000 2,2400 2,2700 2,27007.356 16.657
26/01/2024 2,3700 2,2700 2,3500 2,27007.976 18.555
25/01/2024 2,3500 2,2200 2,2800 2,350014.577 32.947
24/01/2024 2,2800 2,2300 2,2500 2,28005.126 11.581
23/01/2024 2,2800 2,2000 2,2800 2,21005.680 12.688
22/01/2024 2,2800 2,2600 2,2800 2,26003.646 8.242
19/01/2024 2,2800 2,2700 2,2800 2,28003.644 8.279
18/01/2024 2,2800 2,2700 2,2800 2,28003.572 8.115
16/01/2024 2,3200 2,3000 2,3200 2,32003.501 8.089
15/01/2024 2,3200 2,3100 2,3100 2,32003.850 8.899
12/01/2024 2,3100 2,2800 2,3100 2,29003.435 7.851
11/01/2024 2,3200 2,2900 2,3200 2,300012.025 27.640
10/01/2024 2,3300 2,3000 2,3200 2,31003.465 7.996
09/01/2024 2,3500 2,2900 2,3500 2,30004.000 9.253
08/01/2024 2,3400 2,2800 2,3400 2,33005.270 12.192
05/01/2024 2,3700 2,3400 2,3600 2,36004.191 9.873
04/01/2024 2,3500 2,3100 2,3200 2,33004.052 9.392
03/01/2024 2,3200 2,2700 2,3200 2,30003.945 9.060
02/01/2024 2,3200 2,3000 2,3200 2,31003.055 7.063

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
12:39:27.188 315.815,00 3,00 300,00 2,983,00
12:36:32.455 312.475,00 3,01 60,00 3,013,03
12:36:32.455 312.474,00 3,01 9,00 3,013,03
12:36:24.546 312.297,00 3,03 250,00 3,013,03
12:36:17.017 312.260,00 3,03 141,00 3,013,03
12:33:56.555 308.312,00 3,03 113,00 3,013,03
12:30:47.251 304.753,00 3,03 160,00 3,013,03
12:27:03.473 300.631,00 3,03 52,00 3,033,04
11:57:41.742 258.615,00 3,03 157,00 3,013,03
11:57:31.584 258.355,00 3,03 250,00 3,013,03