Χρηματιστήριο \

Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΚΟ)
ΠΕΤΡΟ
8,6400
Τελ. Ενημ.:
13:04
-0,06 0,00%
  • Συν.Όγκος 1947
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 25
  • Τζίρος 17064
  • Πράξεις 10
Αγορά
1 Εντολές 250 x 8,620
Πώληση
1 Εντολές 435 x 8,640
  • Saleside SSSSSSBSBS
  • Bid Ask Ratio 1.0:1.7
Χαμηλό Ημέρας Υψηλό Ημέρας
8,6400 8,8000
Άνοιγμα 8,80
Χαμ. 52 εβδ. Υψ. 52 εβδ.
7,60 9,48
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
8.7000 -0.0400 -0.4577 %
  • Μέσος σταθμικό 8.7647
  • Εμπορευσιμότητα 0.0275
  • Κεφαλαιοποίηση € 61088256 εκ
  • Αρ. Μετοχών 7070400

Απόδοση

Αρχή εβδ.
-1,81%
7 ημερών
1,40%
1 μηνός
-3,76%
3 μηνών
-2,68%
6 μηνών
-0,46%
1 έτους
8,48%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
27/10/2025 8,7800 8,7000 8,7600 8,70003.700 32.391
24/10/2025 8,8800 8,7400 8,8800 8,74003.820 33.844
23/10/2025 8,8600 8,7200 8,7200 8,86004.216 36.931
22/10/2025 8,7800 8,4600 8,7800 8,72006.982 60.674
21/10/2025 8,7800 8,6000 8,7800 8,70003.854 33.442
20/10/2025 8,6000 8,4000 8,4000 8,58007.185 61.471
17/10/2025 8,6000 8,5000 8,5600 8,54005.452 46.588
16/10/2025 8,8600 8,5400 8,8600 8,60009.366 81.039
15/10/2025 8,7800 8,6400 8,7800 8,74008.685 75.769
14/10/2025 8,8600 8,6600 8,8200 8,70007.537 66.048
13/10/2025 8,8800 8,7600 8,8800 8,800012.267 108.314
10/10/2025 9,0400 8,8600 8,9200 8,86005.632 50.518
09/10/2025 9,0800 8,8600 9,0800 8,98007.276 65.266
08/10/2025 9,0400 8,8800 9,0000 9,02008.237 74.006
07/10/2025 9,0600 8,8800 9,0600 8,98003.094 27.834
06/10/2025 9,0800 9,0000 9,0800 9,00003.427 31.005
03/10/2025 9,0800 9,0000 9,0800 9,00003.735 33.757
01/10/2025 9,0800 8,8800 9,0800 9,06005.415 48.715
30/09/2025 9,1000 8,9400 9,0800 9,04003.474 31.377
29/09/2025 9,1200 9,0200 9,1200 9,04004.793 43.572
26/09/2025 9,1600 9,0800 9,1600 9,14004.434 40.490
25/09/2025 9,1800 9,0000 9,1800 9,02005.884 53.523
24/09/2025 9,1800 9,1000 9,1600 9,16005.320 48.684
23/09/2025 9,2200 9,1400 9,1800 9,16007.288 66.902
22/09/2025 9,2800 9,1400 9,1600 9,16008.085 74.374
19/09/2025 9,1800 9,0800 9,1200 9,18004.317 39.393
18/09/2025 9,2200 9,1000 9,1800 9,16002.860 26.177
17/09/2025 9,1800 9,0200 9,1600 9,10003.661 33.364
16/09/2025 9,2000 9,1400 9,1800 9,18004.646 42.594
15/09/2025 9,2200 9,1400 9,2200 9,14004.289 39.418
12/09/2025 9,1800 9,0000 9,1000 9,18007.727 70.386
11/09/2025 9,1000 9,0000 9,0400 9,06004.155 37.545
10/09/2025 9,0600 8,9600 9,0600 8,98003.802 34.257
09/09/2025 9,0400 8,9200 9,0000 9,04003.533 31.736
08/09/2025 9,0000 8,9000 8,9800 8,98003.714 33.283
05/09/2025 9,0200 8,8600 9,0000 8,88002.809 25.232
04/09/2025 9,0000 8,9000 8,9800 9,00005.906 52.825
03/09/2025 9,0000 8,8800 8,9800 8,94002.643 23.658
02/09/2025 9,1200 8,9000 9,1200 8,90008.195 73.963
01/09/2025 9,1800 9,0200 9,1600 9,10004.440 40.517
29/08/2025 9,1600 9,0200 9,0800 9,08009.150 83.259
28/08/2025 9,2600 8,9400 9,2600 9,080015.589 141.417
27/08/2025 9,2600 9,0600 9,2600 9,18006.472 59.423
26/08/2025 9,3400 9,2000 9,3400 9,280010.235 94.636
25/08/2025 9,4000 9,2600 9,3600 9,360016.802 156.931
22/08/2025 9,2600 9,1400 9,1400 9,26006.605 60.870
21/08/2025 9,3000 9,1600 9,3000 9,22008.708 80.335
20/08/2025 9,2600 9,0000 9,0200 9,22008.160 74.032
19/08/2025 9,0600 8,9400 8,9600 9,00008.003 72.019
18/08/2025 9,0800 8,9400 9,0000 8,94004.618 41.491
14/08/2025 9,0400 8,9000 9,0000 9,00006.286 56.440
13/08/2025 9,0000 8,9000 9,0000 8,98003.139 28.136
12/08/2025 9,0600 8,8000 9,0600 8,90007.491 66.702
11/08/2025 9,1600 8,9000 9,0000 8,980014.085 126.983
08/08/2025 8,9400 8,8200 8,9400 8,900014.656 130.136
07/08/2025 8,9400 8,8000 8,8400 8,900017.594 155.994
06/08/2025 8,8600 8,7800 8,7800 8,820010.948 96.850
05/08/2025 8,9200 8,7600 8,8400 8,86008.044 71.234
04/08/2025 8,8800 8,7800 8,8400 8,80004.250 37.622
01/08/2025 8,9800 8,7000 8,9600 8,740020.472 180.010
31/07/2025 9,0200 8,9200 8,9400 9,00007.375 66.172
30/07/2025 9,0400 8,9000 8,9800 9,000013.334 119.702
29/07/2025 9,0200 8,8400 8,9400 8,98005.504 49.222
28/07/2025 9,0600 8,9400 8,9600 8,94005.592 50.460
25/07/2025 9,0600 8,9400 9,0000 8,98007.790 70.148
24/07/2025 9,0600 8,9600 9,0000 9,02006.289 56.744
23/07/2025 9,1000 8,9400 9,0600 9,00006.560 59.186
22/07/2025 9,1200 8,9800 9,1200 9,06003.990 36.144
21/07/2025 9,1000 9,0400 9,0600 9,04004.759 43.162
18/07/2025 9,1600 9,0000 9,1000 9,08006.913 62.831
17/07/2025 9,1800 9,1000 9,1800 9,12001.786 16.387
16/07/2025 9,2000 9,0200 9,1200 9,14009.643 87.866
15/07/2025 9,1600 9,0000 9,0600 9,140013.343 121.246
14/07/2025 9,1400 9,0000 9,1000 9,00003.770 34.231
11/07/2025 9,1800 9,0200 9,1800 9,10007.737 70.397
10/07/2025 9,5200 9,4400 9,5200 9,48004.242 40.191
09/07/2025 9,5000 9,3200 9,3800 9,440024.912 234.953
08/07/2025 9,3800 9,1800 9,2800 9,380014.496 134.950
07/07/2025 9,3600 9,2200 9,3400 9,30006.851 63.772
04/07/2025 9,3000 9,1600 9,1600 9,30008.149 75.014
03/07/2025 9,2000 9,1000 9,1200 9,10006.515 59.659
02/07/2025 9,2000 9,0400 9,1600 9,18003.188 29.195
01/07/2025 9,1800 9,0600 9,1800 9,18005.888 53.778
30/06/2025 9,2000 8,9800 9,1000 9,120010.735 97.349
27/06/2025 9,1200 8,9600 9,0400 9,10009.044 81.850
26/06/2025 9,0200 8,8400 8,8400 9,00008.814 78.814
25/06/2025 8,9000 8,7600 8,8600 8,86003.695 32.771
24/06/2025 8,8800 8,7200 8,7200 8,84006.914 61.193
23/06/2025 8,7400 8,6000 8,7400 8,70003.285 28.509
20/06/2025 8,9800 8,7400 8,8400 8,74004.254 37.622
19/06/2025 8,8000 8,7000 8,7800 8,74004.371 38.290
18/06/2025 8,8800 8,7400 8,8800 8,86002.470 21.868
17/06/2025 8,9400 8,8000 8,9400 8,88003.537 31.361
13/06/2025 9,0000 8,8000 8,9800 8,800012.861 114.476
12/06/2025 9,1000 9,0200 9,0800 9,06004.582 41.465
11/06/2025 9,1400 9,0200 9,1400 9,10006.930 62.907
10/06/2025 9,2800 9,1200 9,2800 9,12003.620 33.174
06/06/2025 9,2000 9,1200 9,2000 9,14006.560 60.123
05/06/2025 9,1800 9,0800 9,1400 9,18003.939 36.040
04/06/2025 9,3600 9,1000 9,3000 9,160011.480 105.818
03/06/2025 9,2800 8,9600 9,1000 9,200010.820 98.427
02/06/2025 9,2400 9,0600 9,1800 9,06005.980 54.689
30/05/2025 9,4000 9,1000 9,3000 9,240017.162 158.820
28/05/2025 9,2800 9,1800 9,2000 9,20002.739 25.317
27/05/2025 9,2600 9,0000 9,2600 9,20004.494 41.175
26/05/2025 9,2600 9,0000 9,0000 9,24005.205 47.297
23/05/2025 9,2200 8,9000 9,2000 9,000013.339 120.889
22/05/2025 9,4200 9,0800 9,3600 9,160017.013 157.270
21/05/2025 9,5000 9,3800 9,4200 9,44007.217 68.014
20/05/2025 9,4200 9,3200 9,3600 9,420010.106 94.850
19/05/2025 9,4000 9,2200 9,2600 9,380011.574 107.869
16/05/2025 9,4000 9,2600 9,3000 9,300012.114 112.970
15/05/2025 9,3600 9,1400 9,1400 9,360012.302 113.870
14/05/2025 9,1600 8,8800 8,8800 9,100020.589 185.730
13/05/2025 8,9000 8,7800 8,8800 8,84004.173 36.872
12/05/2025 8,8800 8,7200 8,7200 8,86008.578 75.495
09/05/2025 8,7000 8,6400 8,6800 8,66003.416 29.629
08/05/2025 8,7000 8,5200 8,7000 8,60004.390 37.832
07/05/2025 8,6600 8,5800 8,6000 8,66003.094 26.628
06/05/2025 8,7200 8,5800 8,7000 8,58003.749 32.442
05/05/2025 8,7600 8,6200 8,7000 8,72003.861 33.668
02/05/2025 8,8200 8,6200 8,7400 8,66005.236 45.633
30/04/2025 8,7600 8,5600 8,6000 8,66007.935 69.040
29/04/2025 8,7400 8,6400 8,7400 8,64003.621 31.517
28/04/2025 8,7400 8,6800 8,7400 8,74006.914 60.303
25/04/2025 8,7600 8,6400 8,6400 8,700010.470 91.122
24/04/2025 8,6400 8,6000 8,6000 8,62004.290 36.980
23/04/2025 8,7400 8,5200 8,7400 8,60006.990 60.283
22/04/2025 8,7000 8,3800 8,4000 8,56007.836 66.859
17/04/2025 8,5000 8,4200 8,5000 8,48002.555 21.650
16/04/2025 8,6600 8,3600 8,4000 8,48006.467 54.921
15/04/2025 8,5000 8,3400 8,4200 8,42005.021 42.234
14/04/2025 8,5800 8,2000 8,2000 8,46007.383 61.982
11/04/2025 8,3200 8,1800 8,3200 8,22003.760 31.048
10/04/2025 8,5800 8,0200 8,1000 8,280013.977 114.427
09/04/2025 7,8800 7,6000 7,8400 7,800012.249 95.527
08/04/2025 7,9600 7,7000 7,7000 7,960013.811 109.023
07/04/2025 8,0400 7,5000 8,0400 7,600018.333 141.340
04/04/2025 8,7000 8,1400 8,5800 8,140018.135 150.421
03/04/2025 8,8600 8,6800 8,8600 8,68004.439 39.011
02/04/2025 8,9000 8,8000 8,8200 8,88009.036 80.123
01/04/2025 8,8600 8,7000 8,7400 8,78009.826 86.492
31/03/2025 8,7800 8,5200 8,5200 8,740026.739 230.994
28/03/2025 8,3200 8,2000 8,3200 8,28007.793 64.423
27/03/2025 8,3000 8,0800 8,1800 8,30009.841 80.939
26/03/2025 8,2000 8,0400 8,0400 8,16007.640 61.951
24/03/2025 8,0200 7,9200 7,9600 8,00005.764 46.059
21/03/2025 8,0200 7,9000 8,0200 7,98004.420 35.197
20/03/2025 8,0400 7,9600 8,0400 7,96003.413 27.345
19/03/2025 8,0600 7,9600 8,0200 8,00006.009 48.129
17/03/2025 8,0200 7,9400 7,9400 7,98003.563 28.449
14/03/2025 8,0000 7,9000 7,9600 7,92007.215 57.278
13/03/2025 7,9800 7,8800 7,9000 7,92004.988 39.507
12/03/2025 7,9200 7,8400 7,9000 7,90008.092 63.845
11/03/2025 7,9200 7,8000 7,9200 7,86004.052 31.846
10/03/2025 7,9200 7,8400 7,9000 7,88004.526 35.707
07/03/2025 7,9400 7,8200 7,9400 7,90004.945 39.028
06/03/2025 7,9600 7,8200 7,8400 7,92005.443 42.873
05/03/2025 7,8400 7,7000 7,7800 7,82004.956 38.576
04/03/2025 7,9200 7,6600 7,8600 7,660013.496 104.506
28/02/2025 7,9600 7,9000 7,9600 7,94003.680 29.232
27/02/2025 7,9800 7,7800 7,8200 7,98005.811 45.689
26/02/2025 7,8800 7,7000 7,8600 7,880010.904 84.976
25/02/2025 7,9200 7,7800 7,9000 7,78008.175 64.010
24/02/2025 8,0400 7,8200 7,9800 7,840020.345 160.554
21/02/2025 8,1200 8,0000 8,1200 8,00007.133 57.322
20/02/2025 8,1200 8,0400 8,0800 8,08007.650 61.809
19/02/2025 8,1200 7,9800 8,0200 8,00007.480 60.138
18/02/2025 7,9800 7,9000 7,9400 7,96004.553 36.204
17/02/2025 8,0400 7,8600 8,0000 7,960013.806 109.458
14/02/2025 8,0000 7,9000 7,9000 7,94004.773 37.987
13/02/2025 8,0400 7,8800 7,9000 7,900029.530 234.444
12/02/2025 8,0600 7,9000 8,0400 7,900012.591 99.945
11/02/2025 8,1200 7,9600 8,0800 7,96005.860 47.051
07/02/2025 8,1800 7,9400 8,1800 8,060014.963 120.124
06/02/2025 8,3600 8,0600 8,2200 8,140018.325 149.514
05/02/2025 8,3800 8,1000 8,1000 8,20007.780 64.121
04/02/2025 8,0600 7,9400 8,0200 8,000012.617 100.574
03/02/2025 8,1800 7,9200 8,1800 7,920018.395 146.787
31/01/2025 8,2000 8,0800 8,1800 8,180017.851 144.710
30/01/2025 8,2400 8,1000 8,2400 8,20003.921 31.995
29/01/2025 8,3600 8,0600 8,3600 8,200013.574 110.587
28/01/2025 8,3600 8,2200 8,3600 8,30003.330 27.591
27/01/2025 8,3400 8,2600 8,3200 8,32002.460 20.448
24/01/2025 8,4400 8,2600 8,3200 8,34005.440 45.322
23/01/2025 8,4400 8,2800 8,4200 8,28002.793 23.404
22/01/2025 8,4600 8,3200 8,4400 8,38003.111 26.043
21/01/2025 8,4800 8,4200 8,4600 8,46003.952 33.363
20/01/2025 8,4400 8,2800 8,3200 8,42005.417 45.161
17/01/2025 8,3200 8,2000 8,2000 8,30006.153 50.926
16/01/2025 8,3000 8,2400 8,3000 8,28001.500 12.431
15/01/2025 8,3400 8,2400 8,2800 8,30004.530 37.521
14/01/2025 8,3400 8,2000 8,3200 8,220013.196 108.616
13/01/2025 8,3600 8,2800 8,3600 8,32003.655 30.420
10/01/2025 8,3600 8,2800 8,3600 8,34004.216 35.103
09/01/2025 8,4000 8,2600 8,4000 8,30003.290 27.373
08/01/2025 8,4200 8,2400 8,4200 8,36003.460 28.915
07/01/2025 8,4000 8,2400 8,2400 8,34002.620 21.763
03/01/2025 8,4000 8,2200 8,4000 8,24003.636 30.173
02/01/2025 8,3400 8,2000 8,2000 8,34003.732 30.788
30/12/2024 8,4400 8,2200 8,4000 8,26003.890 32.595
27/12/2024 8,3600 8,1400 8,2400 8,32009.172 75.403
23/12/2024 8,4400 8,2600 8,3000 8,28004.000 33.181
20/12/2024 8,4400 8,2400 8,4000 8,24002.234 18.712
19/12/2024 8,4800 8,2400 8,2400 8,34004.770 39.655
18/12/2024 8,3400 8,2400 8,3200 8,24004.194 34.799
17/12/2024 8,4000 8,2800 8,3200 8,34004.780 39.956
16/12/2024 8,4400 8,2200 8,4400 8,22004.290 35.627
13/12/2024 8,5600 8,4000 8,5600 8,46003.750 31.861
12/12/2024 8,5000 8,3400 8,4400 8,46003.400 28.694
11/12/2024 8,5800 8,4000 8,4200 8,46005.106 43.269
10/12/2024 8,3800 8,1000 8,1000 8,34005.298 43.974
09/12/2024 8,0800 8,0000 8,0000 8,02004.520 36.288
06/12/2024 8,0200 7,9200 8,0200 7,92003.190 25.470
05/12/2024 8,0800 7,8000 7,8800 8,02006.360 50.407
04/12/2024 8,0000 7,9000 8,0000 7,90002.630 20.909
03/12/2024 8,0200 7,9400 8,0000 7,96002.700 21.572
02/12/2024 7,9800 7,9000 7,9200 7,98005.450 43.228
29/11/2024 7,9600 7,8600 7,9600 7,90003.502 27.776
28/11/2024 8,0000 7,9400 7,9400 7,96003.760 29.945
27/11/2024 8,0200 7,8600 7,9000 7,90004.825 38.190
26/11/2024 7,9400 7,8200 7,9400 7,88003.650 28.773
25/11/2024 8,0200 7,8600 7,9600 7,90003.610 28.658
22/11/2024 7,8800 7,7400 7,8400 7,86003.450 26.873
21/11/2024 7,8800 7,7400 7,8000 7,78003.450 26.967
20/11/2024 7,8400 7,7600 7,7600 7,80002.974 23.176
19/11/2024 8,0200 7,6000 8,0200 7,72005.247 41.253
18/11/2024 8,0200 7,9200 8,0200 7,92003.242 25.872
15/11/2024 8,0200 7,9200 8,0000 8,00004.780 38.172
14/11/2024 8,0400 8,0000 8,0200 8,00003.407 27.302
13/11/2024 8,0400 7,9600 8,0400 8,00003.670 29.371
12/11/2024 8,0800 7,9800 8,0800 8,00003.308 26.598
11/11/2024 8,0600 7,9800 8,0000 8,02004.310 34.528
08/11/2024 8,0200 7,9200 8,0200 7,96004.070 32.438
07/11/2024 8,0200 7,9400 8,0200 7,98004.415 35.248
06/11/2024 8,0400 7,9200 7,9800 8,00004.310 34.416
05/11/2024 8,0200 7,8800 8,0000 7,90005.200 41.305
04/11/2024 8,0400 7,9400 7,9800 7,960011.330 90.271
01/11/2024 8,0600 7,9600 7,9600 8,00003.200 25.569
31/10/2024 7,9600 7,8400 7,9000 7,90005.408 42.680
30/10/2024 8,0400 7,8400 8,0200 7,88004.320 34.336
29/10/2024 8,0200 7,9000 8,0000 8,02003.840 30.682
25/10/2024 8,0600 7,9000 8,0600 7,94004.350 34.779
24/10/2024 8,1200 7,9800 8,0400 8,06007.109 57.170
23/10/2024 8,2000 8,0000 8,1600 8,14003.190 25.936
22/10/2024 8,2400 8,0400 8,2400 8,12004.580 37.432
21/10/2024 8,3000 8,1000 8,2000 8,20005.820 47.686
18/10/2024 8,1800 8,1200 8,1200 8,16004.170 33.929
17/10/2024 8,1800 8,1000 8,1800 8,10004.288 34.955
16/10/2024 8,2400 8,1400 8,2000 8,20004.603 37.643
15/10/2024 8,2200 8,0000 8,0400 8,22007.227 58.288
14/10/2024 8,1000 8,0200 8,1000 8,04003.657 29.588
11/10/2024 8,1400 8,0800 8,1000 8,10004.331 35.128
10/10/2024 8,1200 8,0200 8,1000 8,08003.666 29.599
09/10/2024 8,1600 7,9000 7,9000 8,080016.226 130.254
08/10/2024 8,1400 7,8200 8,1200 7,94009.170 73.557
07/10/2024 8,0600 7,8800 7,9200 8,060010.365 82.613
04/10/2024 7,9800 7,8800 7,9800 7,92005.550 43.940
03/10/2024 8,0000 7,8600 8,0000 7,98006.361 50.512
02/10/2024 8,0800 7,9000 8,0800 8,00007.620 60.539
01/10/2024 8,2800 8,0800 8,2800 8,10003.270 26.788
30/09/2024 8,3400 8,2200 8,3400 8,22005.450 45.105
27/09/2024 8,2800 8,0200 8,0200 8,28006.441 51.954
26/09/2024 8,0600 7,9600 8,0000 8,00007.100 56.752
25/09/2024 8,0000 7,9400 8,0000 8,00005.251 41.894
24/09/2024 8,0400 7,9600 7,9800 8,02005.610 44.856
23/09/2024 7,9800 7,9200 7,9800 7,98004.020 31.999
20/09/2024 8,0000 7,8800 8,0000 7,94003.600 28.615
19/09/2024 8,0000 7,9600 8,0000 7,96004.100 32.713
18/09/2024 8,0000 7,9200 8,0000 7,96004.866 38.704
17/09/2024 8,0200 7,9400 8,0200 8,00004.940 39.453
16/09/2024 8,0000 7,9600 8,0000 8,00005.605 44.767
13/09/2024 8,0000 7,9400 8,0000 8,00005.288 42.179
12/09/2024 8,0000 7,8200 8,0000 8,00005.827 46.231
11/09/2024 8,1400 7,9600 8,1400 7,98003.440 27.803
10/09/2024 8,1400 8,0200 8,1400 8,10004.072 33.043
09/09/2024 8,1600 8,0000 8,1600 8,10006.127 49.411
06/09/2024 8,1600 8,0600 8,1400 8,14004.319 35.000
04/09/2024 8,1800 8,1000 8,1800 8,14005.433 44.245
03/09/2024 8,1800 8,1200 8,1400 8,18003.055 24.877
02/09/2024 8,1400 8,0800 8,0800 8,10005.234 42.369
30/08/2024 8,1600 8,0800 8,1400 8,14002.221 18.077
29/08/2024 8,1600 8,1000 8,1600 8,14004.363 35.514
28/08/2024 8,1800 8,1400 8,1800 8,16003.536 28.798
27/08/2024 8,1800 8,1400 8,1400 8,16006.237 50.855
26/08/2024 8,1800 8,1200 8,1400 8,14005.422 44.099
23/08/2024 8,1000 8,0600 8,0800 8,10003.700 29.913
22/08/2024 8,1200 8,0200 8,1200 8,02003.808 30.741
21/08/2024 8,1400 8,0600 8,1400 8,06004.685 37.962
20/08/2024 8,1200 8,0800 8,1200 8,08001.970 15.935
19/08/2024 8,1600 8,1000 8,1600 8,12003.321 26.973
16/08/2024 8,1600 8,0600 8,0800 8,14005.754 46.576
14/08/2024 8,1400 8,0400 8,1200 8,08005.351 43.294
13/08/2024 8,1400 8,0600 8,1400 8,08005.892 47.663
12/08/2024 8,2400 8,0400 8,2400 8,10007.717 62.814
09/08/2024 8,4000 8,0800 8,1200 8,20005.730 47.109
08/08/2024 8,1200 8,0600 8,1200 8,10006.261 50.631
07/08/2024 8,1400 8,0400 8,0600 8,08008.600 69.527
06/08/2024 8,1200 7,9600 8,1200 7,98004.460 35.894
05/08/2024 8,5400 7,7800 8,5400 7,98009.301 76.116
02/08/2024 8,5800 8,4200 8,5800 8,48004.950 42.115
01/08/2024 8,6200 8,5000 8,6200 8,58006.671 57.111
31/07/2024 8,6400 8,5000 8,6400 8,58004.930 42.220
30/07/2024 8,7400 8,6000 8,7400 8,60003.319 28.669
29/07/2024 9,0000 8,5800 8,8000 8,74005.930 51.844
26/07/2024 8,8600 8,6400 8,8200 8,76002.420 21.197
25/07/2024 8,7800 8,6600 8,7800 8,70002.507 21.941
24/07/2024 8,8800 8,7000 8,8800 8,80003.042 26.771
23/07/2024 8,9400 8,8000 8,9200 8,88003.292 29.103
22/07/2024 8,9400 8,8000 8,9400 8,86002.924 25.940
19/07/2024 8,9600 8,8400 8,9600 8,86002.665 23.661
18/07/2024 8,9800 8,6400 8,6400 8,900011.700 103.048
17/07/2024 8,6800 8,5600 8,6800 8,60002.109 18.180
16/07/2024 8,6200 8,5600 8,6200 8,60004.612 39.720
15/07/2024 8,6200 8,5200 8,5600 8,54002.680 22.944
12/07/2024 8,5600 8,4600 8,5600 8,48003.950 33.683
11/07/2024 8,5800 8,5400 8,5800 8,56004.800 41.017
10/07/2024 8,7200 8,4000 8,7200 8,50009.648 82.336
09/07/2024 8,7800 8,4800 8,7800 8,64007.247 62.972
08/07/2024 8,7800 8,7200 8,7600 8,76002.820 24.692
05/07/2024 8,8000 8,6400 8,7400 8,76006.950 60.707
04/07/2024 8,6800 8,4400 8,4400 8,68005.760 49.313
03/07/2024 8,4800 8,1400 8,2400 8,38007.559 62.555
02/07/2024 8,2800 7,9800 8,0000 8,18006.540 52.983
01/07/2024 8,1600 7,9400 8,0000 8,06005.205 41.844
28/06/2024 8,0200 7,9800 7,9800 8,02001.900 15.173
27/06/2024 8,0600 7,9600 7,9800 8,00003.480 27.837
26/06/2024 8,0600 7,9800 8,0200 8,00004.240 33.932
25/06/2024 8,1000 7,9600 8,0600 7,98002.850 22.860
21/06/2024 8,0600 7,9400 8,0200 8,06004.020 32.162
20/06/2024 8,1200 7,9400 8,0400 8,02002.965 23.786
19/06/2024 8,1800 8,0000 8,1800 8,08005.012 40.600
18/06/2024 8,2000 8,0400 8,2000 8,10003.981 32.384
17/06/2024 8,1600 8,0000 8,1000 8,10002.484 20.149
14/06/2024 8,3800 8,0800 8,3600 8,10004.894 40.428
13/06/2024 8,4000 8,3200 8,3800 8,38005.040 42.200
12/06/2024 8,4000 8,2600 8,3000 8,280012.825 106.541
11/06/2024 8,5000 8,2200 8,4800 8,30006.245 52.296
10/06/2024 8,4800 8,4000 8,4800 8,46003.515 29.719
07/06/2024 8,5000 8,3600 8,4800 8,46005.350 45.234
06/06/2024 8,7600 8,4600 8,6800 8,46005.450 46.584
05/06/2024 8,5000 8,3800 8,5000 8,50004.473 37.836
04/06/2024 8,6000 8,4200 8,5800 8,52005.820 49.351
03/06/2024 8,7000 8,5400 8,6400 8,60004.266 36.715
31/05/2024 8,7800 8,6400 8,7400 8,64004.228 36.734
30/05/2024 8,8200 8,7400 8,8000 8,76003.750 32.906
29/05/2024 8,8600 8,6400 8,8600 8,76002.700 23.627
28/05/2024 8,7800 8,4800 8,7600 8,780012.818 109.569
27/05/2024 8,9000 8,6200 8,8200 8,64004.221 36.970
24/05/2024 8,9200 8,8200 8,8800 8,82003.329 29.514
23/05/2024 8,9600 8,8600 8,9000 8,90006.160 54.785
22/05/2024 9,0000 8,8000 9,0000 8,90009.070 80.441
21/05/2024 9,3000 8,8000 9,2800 8,980011.070 99.286
20/05/2024 9,3200 9,1800 9,3200 9,280010.500 97.408
17/05/2024 9,3600 9,2600 9,2600 9,320010.950 101.936
16/05/2024 9,4000 9,2600 9,3800 9,26007.010 65.487
15/05/2024 9,3800 9,1800 9,1800 9,32006.040 55.900
14/05/2024 9,4600 9,2000 9,4400 9,200011.840 110.601
13/05/2024 9,4400 9,2600 9,2800 9,400012.070 113.182
09/05/2024 9,0400 8,7800 8,8400 9,04006.740 59.706
08/05/2024 8,9400 8,2600 8,3000 8,940011.635 99.443
02/05/2024 8,3200 8,2200 8,3200 8,30004.763 39.479
30/04/2024 8,4600 8,2600 8,4600 8,300016.468 137.204
29/04/2024 8,6800 8,4600 8,6600 8,46005.440 46.596
26/04/2024 8,7000 8,5400 8,6200 8,62007.560 65.126
25/04/2024 8,7800 8,4800 8,5400 8,540010.300 88.559
24/04/2024 8,7400 8,5600 8,7200 8,600010.958 94.570
23/04/2024 8,6800 8,4800 8,4800 8,660010.660 91.227
22/04/2024 8,5000 8,3000 8,3800 8,48008.582 72.043
19/04/2024 8,4600 8,2600 8,3800 8,300014.960 125.061
18/04/2024 8,5200 8,3000 8,3000 8,400010.920 91.678
17/04/2024 8,5400 8,2800 8,5000 8,320014.601 122.717
16/04/2024 9,0400 8,3800 9,0000 8,420021.386 184.372
15/04/2024 9,1000 8,8800 9,1000 9,000023.121 207.655
12/04/2024 9,8800 9,6800 9,8000 9,700028.564 278.948
11/04/2024 9,8800 9,5200 9,6000 9,7400112.223 1.092.194
10/04/2024 9,6000 9,4800 9,6000 9,5000108.628 1.033.249
09/04/2024 9,5600 9,4200 9,5400 9,500057.883 549.558
08/04/2024 9,8000 9,4000 9,6000 9,500060.993 582.090
05/04/2024 9,3400 9,2600 9,2800 9,30005.290 49.152
04/04/2024 9,4000 9,2400 9,4000 9,360011.142 104.370
03/04/2024 9,4800 9,3200 9,4600 9,40006.350 59.849
02/04/2024 9,5600 9,3400 9,5000 9,42008.057 76.154
28/03/2024 9,4600 9,3600 9,4000 9,42005.315 50.006
27/03/2024 9,5000 9,3000 9,5000 9,30007.146 66.990
26/03/2024 9,6800 9,4400 9,5000 9,46008.020 76.368
22/03/2024 9,6000 9,3600 9,5000 9,50006.930 65.885
21/03/2024 9,9000 9,4600 9,7800 9,500019.530 188.938
20/03/2024 9,7800 9,5800 9,6600 9,74007.840 75.672
19/03/2024 9,6600 9,5400 9,6000 9,60004.860 46.720
14/03/2024 9,7000 9,3800 9,7000 9,40006.376 60.507
13/03/2024 9,8000 9,5000 9,8000 9,58007.622 73.638
12/03/2024 9,8600 9,6200 9,8200 9,72005.500 53.480
11/03/2024 10,1000 9,7400 10,1000 9,74006.840 67.804
08/03/2024 10,4000 9,9400 10,2000 10,000011.976 121.429
06/03/2024 9,9000 9,7000 9,8800 9,76008.110 79.404
05/03/2024 9,8800 9,7600 9,8800 9,84005.302 52.109
04/03/2024 9,8400 9,7800 9,8400 9,82002.980 29.237
01/03/2024 9,8200 9,7600 9,8200 9,78003.370 33.026
29/02/2024 9,8800 9,7400 9,8800 9,80004.945 48.498
28/02/2024 10,0500 9,6000 9,9600 9,84006.630 64.865
27/02/2024 9,9000 9,8400 9,8400 9,86003.140 30.987
26/02/2024 9,8600 9,7400 9,8200 9,86003.867 37.974
23/02/2024 9,8200 9,7000 9,8000 9,78003.397 33.194
22/02/2024 10,1500 9,7600 10,1500 9,760010.715 106.208
21/02/2024 10,1500 10,0500 10,1500 10,05003.640 36.808
20/02/2024 10,3000 10,2000 10,3000 10,25005.240 53.684
19/02/2024 10,3000 10,0000 10,3000 10,300010.700 109.799
16/02/2024 10,4000 10,1500 10,4000 10,20003.480 35.636
14/02/2024 10,6500 10,4000 10,4500 10,50005.137 53.901
13/02/2024 10,6000 10,2000 10,2000 10,35006.871 71.517
12/02/2024 10,4000 9,9600 10,1500 10,15008.505 86.077
09/02/2024 10,0000 9,9000 9,9600 9,98003.980 39.661
07/02/2024 10,0500 9,8800 9,9000 9,98008.520 84.937
06/02/2024 9,8200 9,6400 9,6400 9,80006.920 67.333
05/02/2024 9,7000 9,4800 9,4800 9,62005.350 51.495
02/02/2024 9,5000 9,4000 9,5000 9,48004.300 40.572
01/02/2024 9,4800 9,3600 9,4600 9,44004.625 43.544
31/01/2024 9,5000 9,4400 9,5000 9,48007.370 69.810
30/01/2024 9,5400 9,4400 9,5400 9,48009.000 85.347
29/01/2024 9,6000 9,5000 9,6000 9,54004.540 43.297
26/01/2024 9,5400 9,4200 9,5400 9,48004.818 45.585
25/01/2024 9,5400 9,4600 9,5200 9,48007.948 75.421
24/01/2024 9,5400 9,4200 9,5200 9,46006.914 65.520
23/01/2024 9,5000 9,3800 9,4600 9,48008.824 83.384
22/01/2024 9,7400 9,3800 9,4000 9,460015.294 146.262
19/01/2024 9,3600 9,2600 9,3600 9,32007.635 70.925
18/01/2024 9,3000 9,1400 9,3000 9,26008.928 82.412
16/01/2024 9,2400 9,1000 9,1800 9,18007.160 65.732
15/01/2024 9,1400 9,1000 9,1400 9,14006.380 58.152
12/01/2024 9,2000 9,0600 9,1400 9,120015.620 142.670
11/01/2024 9,3200 9,1400 9,3000 9,140024.351 224.516
10/01/2024 9,5000 9,3000 9,5000 9,300016.057 150.785
09/01/2024 9,5000 9,3800 9,5000 9,48007.676 72.623
08/01/2024 9,5000 9,2200 9,5000 9,460013.775 128.969
05/01/2024 9,6000 9,4000 9,5000 9,500012.875 122.394
04/01/2024 9,6000 9,5000 9,5800 9,54004.607 43.974
03/01/2024 9,7000 9,4600 9,5800 9,600034.794 333.124
02/01/2024 9,7000 9,5000 9,6200 9,56006.210 59.574

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
13:04:23.980 352.939,00 8,64 25,00 8,628,64
12:47:25.864 327.331,00 8,64 100,00 8,648,66
12:18:19.974 287.129,00 8,68 32,00 8,648,68
12:09:58.163 277.748,00 8,72 150,00 8,728,74
11:32:25.475 212.413,00 8,76 160,00 8,728,76
11:32:24.298 212.392,00 8,76 250,00 8,728,76
11:32:21.548 212.320,00 8,76 410,00 8,728,76
10:38:48.835 68.288,00 8,80 190,00 8,708,80
10:38:47.304 68.247,00 8,80 220,00 8,708,80
10:38:44.347 68.205,00 8,80 410,00 8,708,80