Χρηματιστήριο \

ΠΡΟΝΤΕΑ Α.Ε.Ε.Α.Π
ΠΡΟΝΤΕΑ
5,9500
Τελ. Ενημ.:
12:53
0,05 0,00%
  • Συν.Όγκος 179
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 12
  • Τζίρος 1053
  • Πράξεις 3
Αγορά
3 Εντολές 530 x 5,900
Πώληση
1 Εντολές 44 x 6,000
  • Saleside BBB
  • Bid Ask Ratio 12.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
5,8500 5,9500
Άνοιγμα 5,90
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5,65 6,90
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
5.9000 -0.1000 -1.6667 %
  • Μέσος σταθμικό 5.8877
  • Εμπορευσιμότητα 0.0001
  • Κεφαλαιοποίηση € 1520192477 εκ
  • Αρ. Μετοχών 255494534

Απόδοση

Αρχή εβδ.
-1,67%
7 ημερών
-0,84%
1 μηνός
0,85%
3 μηνών
-1,67%
6 μηνών
4,42%
1 έτους
-9,23%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
27/10/2025 6,0000 5,8500 6,0000 5,9000446 2.636
24/10/2025 6,0000 5,9000 6,0000 6,0000249 1.489
23/10/2025 6,0000 6,0000 6,0000 6,0000518 3.108
22/10/2025 5,9000 5,8500 5,9000 5,9000127 743
21/10/2025 5,9500 5,8000 5,9500 5,9000853 5.036
20/10/2025 5,9500 5,8500 5,9500 5,9500455 2.691
17/10/2025 6,0500 5,9500 6,0500 5,95001.668 9.929
16/10/2025 6,0500 6,0500 6,0500 6,0500150 907
15/10/2025 6,1000 5,9500 6,0500 6,05001.443 8.736
14/10/2025 6,1000 5,9500 6,0500 6,10003.072 18.621
13/10/2025 6,0000 6,0000 6,0000 6,00001 6
10/10/2025 6,0500 5,8000 5,8000 6,0000855 5.132
09/10/2025 6,0000 5,7500 5,8500 6,0000487 2.902
08/10/2025 5,8500 5,8500 5,8500 6,00001 5
07/10/2025 6,0000 6,0000 6,0000 6,000010 60
06/10/2025 6,0500 5,9000 6,0000 6,0000282 1.693
03/10/2025 6,0500 6,0500 6,0500 6,0000144 871
01/10/2025 0,0000 0,0000 0,0000 6,00000 0
30/09/2025 6,0000 6,0000 6,0000 6,00001.000 6.000
29/09/2025 5,9000 5,8000 5,9000 5,8500727 4.249
26/09/2025 6,0500 6,0500 6,0500 5,900035 211
25/09/2025 5,9500 5,8000 5,9500 5,9000740 4.351
24/09/2025 6,0000 6,0000 6,0000 5,9500460 2.760
23/09/2025 6,0500 5,9500 5,9500 5,95001.204 7.164
22/09/2025 6,0000 6,0000 6,0000 6,0000250 1.500
19/09/2025 0,0000 0,0000 0,0000 6,00000 0
18/09/2025 6,0000 6,0000 6,0000 6,0000756 4.536
17/09/2025 6,0000 5,9500 5,9500 6,0000381 2.285
16/09/2025 6,1000 5,9500 5,9500 6,0000197 1.183
15/09/2025 6,0500 6,0000 6,0000 6,0000480 2.890
12/09/2025 6,0500 6,0000 6,0000 6,0000602 3.622
11/09/2025 6,0000 6,0000 6,0000 6,0000550 3.300
10/09/2025 6,0500 5,9500 6,0000 6,0500112 676
09/09/2025 0,0000 0,0000 0,0000 6,05000 0
08/09/2025 6,0500 6,0000 6,0500 6,0500130 785
05/09/2025 6,0000 5,9500 6,0000 6,0500430 2.573
04/09/2025 6,1000 5,9500 6,1000 6,0500997 6.017
03/09/2025 6,1000 6,1000 6,1000 6,050017 103
02/09/2025 6,1000 6,0000 6,1000 6,05002.313 13.958
01/09/2025 6,1000 5,9500 6,1000 6,1000227 1.365
29/08/2025 6,1000 6,0000 6,0000 6,10001.450 8.826
28/08/2025 6,0500 6,0500 6,0500 5,900080 484
27/08/2025 5,9500 5,8500 5,9000 5,90001.254 7.401
26/08/2025 6,1500 5,9000 5,9500 5,95001.290 7.668
25/08/2025 6,0500 5,9500 6,0500 6,00001.726 10.401
22/08/2025 6,0000 6,0000 6,0000 6,0000995 5.970
21/08/2025 6,0000 6,0000 6,0000 6,1000180 1.080
20/08/2025 6,1000 6,0000 6,0000 6,1000870 5.256
19/08/2025 6,0000 6,0000 6,0000 6,0000790 4.740
18/08/2025 6,0500 6,0000 6,0500 6,0000570 3.425
14/08/2025 6,0000 5,9500 5,9500 6,0000587 3.511
13/08/2025 6,0000 5,9500 6,0000 6,00001.311 7.859
12/08/2025 6,0000 5,9500 6,0000 6,00003.821 22.924
11/08/2025 6,0000 5,8500 6,0000 6,00001.188 7.101
08/08/2025 6,0000 6,0000 6,0000 5,95009 54
07/08/2025 5,9500 5,9500 5,9500 5,950020 119
06/08/2025 6,0000 5,9500 6,0000 5,9500619 3.684
05/08/2025 6,0000 5,8500 5,9500 5,90001.619 9.517
04/08/2025 0,0000 0,0000 0,0000 5,95000 0
01/08/2025 6,0000 6,0000 6,0000 5,950051 306
31/07/2025 6,0000 5,8500 5,8500 5,95001.010 5.960
30/07/2025 6,0500 6,0500 6,0500 6,000051 308
29/07/2025 6,1000 6,0000 6,0000 6,0000810 4.879
28/07/2025 6,0000 5,9000 6,0000 6,0000726 4.346
25/07/2025 6,1000 5,7500 6,0000 5,85001.298 7.617
24/07/2025 6,1000 6,0500 6,0500 6,0000104 631
23/07/2025 6,1000 5,8500 5,8500 6,0000500 2.999
22/07/2025 5,9000 5,9000 5,9000 6,0000290 1.711
21/07/2025 6,1000 5,9000 5,9000 6,0000367 2.201
18/07/2025 0,0000 0,0000 0,0000 6,00000 0
17/07/2025 6,0000 5,9000 5,9000 6,0000560 3.347
16/07/2025 6,0000 5,8500 6,0000 5,8500490 2.878
15/07/2025 6,0000 5,8500 5,9500 5,85001.358 8.031
14/07/2025 6,0000 6,0000 6,0000 6,00005 30
11/07/2025 6,0000 6,0000 6,0000 6,0000763 4.578
10/07/2025 0,0000 0,0000 0,0000 5,95000 0
09/07/2025 6,0000 5,9000 5,9000 5,95002.009 11.923
08/07/2025 6,3000 5,8000 5,8000 5,90001.180 6.990
07/07/2025 5,8000 5,8000 5,8000 5,8000687 3.984
04/07/2025 6,0000 6,0000 6,0000 6,0000688 4.128
03/07/2025 6,0000 5,9500 6,0000 6,00003.351 20.099
02/07/2025 6,0000 6,0000 6,0000 6,000096 576
01/07/2025 6,0000 6,0000 6,0000 6,0000500 3.000
30/06/2025 6,1000 5,9500 5,9500 6,0000401 2.430
27/06/2025 6,2000 6,0000 6,0500 6,00001.288 7.771
26/06/2025 6,1000 6,0000 6,0000 6,0000836 5.035
25/06/2025 5,9000 5,8500 5,8500 5,8000301 1.771
24/06/2025 6,0000 5,8500 5,9000 5,8000398 2.348
23/06/2025 5,9000 5,8000 5,8000 5,80001.058 6.136
20/06/2025 5,9000 5,8000 5,9000 5,9000200 1.170
19/06/2025 5,9000 5,9000 5,9000 5,900018 106
18/06/2025 5,9000 5,9000 5,9000 5,90001.162 6.855
17/06/2025 6,0000 5,9500 5,9500 5,9000150 899
16/06/2025 5,9500 5,9000 5,9500 5,90001.519 8.968
13/06/2025 6,2500 6,0000 6,1500 6,00005.332 32.373
12/06/2025 6,2000 6,0000 6,1000 6,15001.834 11.183
11/06/2025 5,9000 5,9000 5,9000 5,9500331 1.952
10/06/2025 5,9000 5,9000 5,9000 5,9500127 749
06/06/2025 6,0000 5,9500 6,0000 5,9500849 5.065
05/06/2025 6,0000 6,0000 6,0000 6,1500500 3.000
04/06/2025 6,1500 6,0500 6,1500 6,1500300 1.835
03/06/2025 6,0000 6,0000 6,0000 6,1500180 1.080
02/06/2025 6,5500 6,1500 6,1500 6,1500233 1.477
30/05/2025 6,4500 6,1000 6,4500 6,1500530 3.253
29/05/2025 0,0000 0,0000 0,0000 6,05000 0
28/05/2025 6,1500 5,8000 5,8000 6,0500250 1.505
27/05/2025 6,1500 5,9000 6,0000 6,0500132 791
23/05/2025 6,2000 6,0000 6,0000 6,05001.155 6.962
22/05/2025 6,3500 5,9000 5,9000 5,9000178 1.073
21/05/2025 6,4000 5,9000 5,9000 5,900082 508
20/05/2025 0,0000 0,0000 0,0000 5,90000 0
19/05/2025 6,0000 6,0000 6,0000 5,9000198 1.188
16/05/2025 5,9000 5,9000 5,9000 5,90001.000 5.900
15/05/2025 5,9000 5,7000 5,9000 5,9000681 4.007
14/05/2025 5,9000 5,6500 5,9000 5,9000410 2.364
13/05/2025 5,9000 5,9000 5,9000 5,9000160 944
12/05/2025 5,9000 5,9000 5,9000 5,9000360 2.124
09/05/2025 5,9000 5,8500 5,9000 5,90001.379 8.129
08/05/2025 5,9000 5,9000 5,9000 5,90001.460 8.614
07/05/2025 6,1500 6,0000 6,0000 6,1500480 2.940
06/05/2025 5,9500 5,9000 5,9000 5,9000451 2.673
05/05/2025 5,9000 5,9000 5,9000 5,900070 413
30/04/2025 5,9000 5,8500 5,9000 5,9000507 2.987
29/04/2025 0,0000 0,0000 0,0000 5,65000 0
28/04/2025 0,0000 0,0000 0,0000 5,65000 0
25/04/2025 5,9500 5,9500 5,9500 5,65001 5
24/04/2025 0,0000 0,0000 0,0000 5,65000 0
23/04/2025 0,0000 0,0000 0,0000 5,65000 0
22/04/2025 0,0000 0,0000 0,0000 5,65000 0
17/04/2025 0,0000 0,0000 0,0000 5,65000 0
16/04/2025 5,8000 5,8000 5,8000 5,6500165 957
15/04/2025 5,6500 5,6000 5,6500 5,65001.000 5.642
14/04/2025 0,0000 0,0000 0,0000 5,85000 0
11/04/2025 5,9000 5,8000 5,9000 5,85001.965 11.483
10/04/2025 6,1000 5,7500 6,1000 5,8500607 3.599
09/04/2025 0,0000 0,0000 0,0000 5,75000 0
08/04/2025 5,6500 5,6000 5,6500 5,7500255 1.437
07/04/2025 5,2500 5,2500 5,2500 5,7500127 666
04/04/2025 5,8000 5,5000 5,7500 5,75001.703 9.780
03/04/2025 0,0000 0,0000 0,0000 5,90000 0
02/04/2025 5,9000 5,7500 5,7500 5,9000137 789
01/04/2025 5,9000 5,9000 5,9000 5,9000806 4.755
31/03/2025 6,0000 5,9000 5,9000 5,9000893 5.286
28/03/2025 5,9000 5,8000 5,8500 5,80009.327 54.541
27/03/2025 5,9000 5,8500 5,9000 5,9000401 2.360
26/03/2025 5,9000 5,8000 5,8000 5,9000181 1.067
24/03/2025 5,9000 5,9000 5,9000 5,90006.395 37.730
21/03/2025 6,1000 5,8000 6,1000 5,90001.766 10.354
20/03/2025 5,9000 5,9000 5,9000 5,90002.400 14.160
19/03/2025 0,0000 0,0000 0,0000 5,90000 0
17/03/2025 0,0000 0,0000 0,0000 6,00000 0
14/03/2025 6,0000 6,0000 6,0000 6,000063 378
13/03/2025 6,0000 5,9000 5,9000 6,0000354 2.111
12/03/2025 6,1000 5,9000 5,9000 6,0000471 2.852
11/03/2025 5,9000 5,9000 5,9000 6,0000131 772
10/03/2025 6,0000 5,9500 6,0000 6,0000419 2.503
07/03/2025 5,9500 5,9500 5,9500 6,00002 11
06/03/2025 6,0500 6,0000 6,0500 6,00001.250 7.516
05/03/2025 6,1000 6,0000 6,1000 6,00004.395 26.539
04/03/2025 6,1000 6,1000 6,1000 6,1500141 860
28/02/2025 6,1000 6,1000 6,1000 6,1500110 671
27/02/2025 0,0000 0,0000 0,0000 6,15000 0
26/02/2025 6,1500 5,9000 6,1500 6,1500332 2.000
25/02/2025 6,1500 6,1000 6,1000 6,15001.490 9.133
24/02/2025 6,1500 5,8500 5,8500 6,00001.510 8.945
21/02/2025 6,2000 5,8500 6,2000 5,85001.215 7.292
20/02/2025 6,1000 6,0000 6,1000 6,1000431 2.599
19/02/2025 6,1500 6,1000 6,1000 6,1000810 4.956
18/02/2025 6,1000 6,1000 6,1000 6,1000100 610
17/02/2025 6,3000 6,1000 6,1000 6,1000670 4.123
14/02/2025 6,2500 6,1000 6,1500 6,20001.211 7.502
13/02/2025 6,2000 6,1000 6,1000 6,15001.538 9.433
12/02/2025 6,1000 6,0500 6,0500 6,1000190 1.152
11/02/2025 6,2500 6,1000 6,1000 6,10006.027 36.834
07/02/2025 6,2500 6,0500 6,2500 6,10001.088 6.653
06/02/2025 6,3000 6,2000 6,2000 6,2000108 679
05/02/2025 6,3500 6,0500 6,3500 6,2000395 2.404
04/02/2025 6,1500 6,1500 6,1500 6,200017 104
03/02/2025 6,0500 5,8000 5,8000 6,2000132 797
31/01/2025 6,3500 6,3500 6,3500 6,20007 44
30/01/2025 0,0000 0,0000 0,0000 6,20000 0
29/01/2025 6,2500 6,2000 6,2500 6,2000527 3.272
28/01/2025 0,0000 0,0000 0,0000 6,25000 0
27/01/2025 6,6000 6,2500 6,4000 6,2500894 5.619
24/01/2025 6,5500 6,2000 6,2000 6,4500152 968
23/01/2025 6,4500 6,4000 6,4000 6,4500115 741
22/01/2025 6,4000 6,2500 6,3000 6,4500349 2.195
21/01/2025 6,2500 6,2000 6,2000 6,4500118 734
20/01/2025 6,4500 6,1000 6,1000 6,4500342 2.157
17/01/2025 6,6000 6,2000 6,2000 6,4500114 715
16/01/2025 6,2000 6,2000 6,2000 6,450047 291
15/01/2025 6,5500 6,2000 6,5500 6,450016 100
14/01/2025 6,6000 6,1000 6,5000 6,4500245 1.573
13/01/2025 6,6500 6,4500 6,6500 6,4500694 4.485
10/01/2025 6,6500 6,5000 6,6500 6,4500136 894
09/01/2025 0,0000 0,0000 0,0000 6,45000 0
08/01/2025 0,0000 0,0000 0,0000 6,45000 0
07/01/2025 6,7000 6,6500 6,7000 6,4500104 691
03/01/2025 6,6500 6,1000 6,1500 6,4500126 807
02/01/2025 6,6000 6,4500 6,6000 6,4500587 3.820
30/12/2024 6,6000 6,4500 6,6000 6,45004.823 31.789
27/12/2024 6,8000 6,6000 6,8000 6,60001.507 10.097
23/12/2024 6,8000 6,7000 6,8000 6,8000688 4.668
20/12/2024 6,8000 6,5500 6,5500 6,5500701 4.593
19/12/2024 6,8500 6,5000 6,7000 6,9000156 1.036
18/12/2024 0,0000 0,0000 0,0000 6,90000 0
17/12/2024 6,8500 6,5000 6,8500 6,9000292 1.908
16/12/2024 7,0000 6,8500 6,8500 6,9000420 2.910
13/12/2024 7,5000 6,3500 6,9000 6,9000399 2.672
12/12/2024 6,4000 6,4000 6,4000 6,9000127 812
11/12/2024 0,0000 0,0000 0,0000 6,90000 0
10/12/2024 7,0000 6,8000 6,8000 6,90005.996 41.235
09/12/2024 6,8000 6,6000 6,6000 6,80004.508 30.480
06/12/2024 0,0000 0,0000 0,0000 6,20000 0
05/12/2024 0,0000 0,0000 0,0000 6,20000 0
04/12/2024 5,9500 5,9500 5,9500 6,2000127 755
03/12/2024 5,9000 5,9000 5,9000 6,200010 59
02/12/2024 6,2000 6,2000 6,2000 6,200011 68
29/11/2024 6,2000 6,2000 6,2000 6,200041 254
28/11/2024 6,2000 6,2000 6,2000 6,2000310 1.922
27/11/2024 6,2000 6,2000 6,2000 6,200081 502
26/11/2024 0,0000 0,0000 0,0000 6,20000 0
25/11/2024 0,0000 0,0000 0,0000 6,20000 0
22/11/2024 6,1500 5,8000 6,1500 6,2000156 958
21/11/2024 5,8000 5,7000 5,7000 6,2000156 892
20/11/2024 0,0000 0,0000 0,0000 6,20000 0
19/11/2024 0,0000 0,0000 0,0000 6,20000 0
15/11/2024 6,2000 6,2000 6,2000 6,200080 496
14/11/2024 0,0000 0,0000 0,0000 6,20000 0
13/11/2024 0,0000 0,0000 0,0000 6,20000 0
12/11/2024 6,2000 6,2000 6,2000 6,20002 12
11/11/2024 0,0000 0,0000 0,0000 6,20000 0
08/11/2024 6,3000 6,3000 6,3000 6,2000205 1.291
07/11/2024 5,7000 5,7000 5,7000 6,20002 11
06/11/2024 6,4000 6,2500 6,4000 6,2000105 671
05/11/2024 0,0000 0,0000 0,0000 6,20000 0
04/11/2024 0,0000 0,0000 0,0000 6,20000 0
01/11/2024 6,2500 6,2000 6,2500 6,2000719 4.467
31/10/2024 6,2000 6,2000 6,2000 6,5000127 787
30/10/2024 6,6000 6,6000 6,6000 6,5000100 660
29/10/2024 6,9500 6,5000 6,9500 6,5000854 5.749
25/10/2024 6,3500 6,3500 6,3500 6,900020 127
24/10/2024 6,7500 6,7500 6,7500 6,900060 405
23/10/2024 7,0000 6,7000 6,9500 6,9000504 3.488
22/10/2024 7,2000 7,1500 7,1500 6,65007 50
21/10/2024 6,9000 6,5000 6,5000 6,6500550 3.649
18/10/2024 6,5000 6,5000 6,5000 6,50005 32
17/10/2024 6,5000 6,4500 6,4500 6,5000575 3.732
16/10/2024 6,2500 6,2500 6,2500 6,5000127 793
15/10/2024 0,0000 0,0000 0,0000 6,50000 0
14/10/2024 0,0000 0,0000 0,0000 6,50000 0
11/10/2024 6,5000 6,5000 6,5000 6,5000468 3.042
10/10/2024 6,5000 6,3500 6,5000 6,5000127 822
09/10/2024 6,5000 6,5000 6,5000 6,50001.597 10.380
08/10/2024 6,5000 6,5000 6,5000 6,5000700 4.550
07/10/2024 6,7000 6,7000 6,7000 6,500050 335
04/10/2024 6,5000 6,5000 6,5000 6,500049 318
03/10/2024 6,7500 6,5000 6,7500 6,5000159 1.058
02/10/2024 0,0000 0,0000 0,0000 6,50000 0
01/10/2024 6,9500 6,5500 6,9500 6,5000202 1.392
30/09/2024 0,0000 0,0000 0,0000 6,50000 0
27/09/2024 6,9000 6,5000 6,5000 6,5000178 1.181
26/09/2024 6,8500 6,5000 6,5000 6,5000773 5.026
25/09/2024 7,0500 7,0500 7,0500 7,150030 211
24/09/2024 6,5000 6,5000 6,5000 7,1500500 3.250
23/09/2024 7,1500 6,5000 7,1500 7,1500285 2.034
20/09/2024 0,0000 0,0000 0,0000 7,15000 0
19/09/2024 0,0000 0,0000 0,0000 7,15000 0
18/09/2024 0,0000 0,0000 0,0000 7,15000 0
17/09/2024 6,5000 6,4500 6,5000 7,1500250 1.618
16/09/2024 6,4500 6,4500 6,4500 7,1500255 1.644
13/09/2024 6,5500 6,5000 6,5500 7,1500264 1.723
12/09/2024 6,6000 6,5500 6,6000 7,1500250 1.647
11/09/2024 6,6000 6,5000 6,5500 7,1500274 1.794
10/09/2024 0,0000 0,0000 0,0000 7,15000 0
09/09/2024 0,0000 0,0000 0,0000 7,15000 0
06/09/2024 6,5500 6,5500 6,5500 7,1500250 1.637
05/09/2024 6,5500 6,5000 6,5500 7,1500225 1.466
04/09/2024 6,5000 6,5000 6,5000 7,150050 325
03/09/2024 6,5500 6,5000 6,5500 7,1500275 1.800
02/09/2024 6,6500 6,6000 6,6500 7,1500275 1.820
30/08/2024 0,0000 0,0000 0,0000 7,15000 0
29/08/2024 6,7000 6,7000 6,7000 7,1500250 1.675
28/08/2024 7,1500 6,5500 6,5500 7,15001.000 7.003
27/08/2024 6,5000 6,5000 6,5000 7,1500250 1.625
26/08/2024 6,5500 6,5000 6,5500 7,1500250 1.627
23/08/2024 6,5500 6,5000 6,5500 7,1500255 1.663
22/08/2024 6,6000 6,5000 6,6000 7,1500250 1.633
21/08/2024 6,7000 6,5000 6,7000 7,1500250 1.631
20/08/2024 6,5000 6,5000 6,5000 7,1500270 1.755
19/08/2024 6,5000 6,5000 6,5000 7,1500160 1.040
16/08/2024 7,1000 6,5000 7,1000 7,1500170 1.117
14/08/2024 6,5000 6,5000 6,5000 7,1500195 1.267
13/08/2024 6,5000 6,5000 6,5000 7,1500120 780
12/08/2024 6,5000 6,5000 6,5000 7,1500227 1.475
09/08/2024 6,5500 6,5500 6,5500 7,1500100 655
08/08/2024 6,5500 6,5000 6,5000 7,150085 556
07/08/2024 6,5500 6,5500 6,5500 7,1500105 687
06/08/2024 7,1500 6,5000 6,5000 7,1500189 1.261
05/08/2024 6,5500 6,5500 6,5500 7,1500130 851
02/08/2024 6,6500 6,6500 6,6500 7,1500120 798
01/08/2024 6,7000 6,7000 6,7000 7,1500110 737
31/07/2024 6,7500 6,7500 6,7500 7,150080 540
30/07/2024 6,8000 6,8000 6,8000 7,1500100 680
29/07/2024 6,7500 6,7500 6,7500 7,1500140 945
26/07/2024 6,8000 6,8000 6,8000 7,150084 571
25/07/2024 6,6500 6,6500 6,6500 7,1500105 698
24/07/2024 6,9000 6,9000 6,9000 7,1500227 1.566
23/07/2024 7,1500 6,7000 7,1500 7,1500263 1.815
22/07/2024 6,8000 6,6000 6,8000 7,1500212 1.422
19/07/2024 6,8500 6,8500 6,8500 7,150070 479
18/07/2024 6,8500 6,8500 6,8500 7,1500160 1.096
17/07/2024 7,1500 7,1000 7,1500 7,150076 539
16/07/2024 0,0000 0,0000 0,0000 7,15000 0
15/07/2024 6,8000 6,8000 6,8000 7,1500127 863
12/07/2024 0,0000 0,0000 0,0000 7,15000 0
11/07/2024 7,1500 6,9000 7,1500 7,150079 547
10/07/2024 7,1500 7,1500 7,1500 7,1500567 4.054
09/07/2024 7,1500 7,1500 7,1500 6,85002 14
08/07/2024 7,3000 7,3000 7,3000 6,850030 219
05/07/2024 7,0000 6,8500 7,0000 6,8500110 755
04/07/2024 6,9000 6,9000 6,9000 6,8500200 1.380
03/07/2024 6,8500 6,8500 6,8500 6,8500692 4.740
02/07/2024 0,0000 0,0000 0,0000 7,60000 0
01/07/2024 7,2000 7,1500 7,1500 7,6000235 1.683
28/06/2024 7,4000 7,1000 7,1000 7,6000227 1.624
27/06/2024 7,1000 7,1000 7,1000 7,600043 305
26/06/2024 0,0000 0,0000 0,0000 7,60000 0
25/06/2024 0,0000 0,0000 0,0000 7,60000 0
21/06/2024 7,8000 7,6000 7,8000 7,60001.087 8.381
20/06/2024 7,8000 7,6000 7,8000 7,80001.600 12.460
19/06/2024 0,0000 0,0000 0,0000 7,80000 0
18/06/2024 7,8000 7,8000 7,8000 7,80001.700 13.260
17/06/2024 0,0000 0,0000 0,0000 7,80000 0
14/06/2024 7,8000 7,8000 7,8000 7,8000200 1.560
13/06/2024 0,0000 0,0000 0,0000 7,80000 0
12/06/2024 7,8000 7,8000 7,8000 7,8000127 990
11/06/2024 0,0000 0,0000 0,0000 7,80000 0
10/06/2024 0,0000 0,0000 0,0000 7,80000 0
07/06/2024 7,8000 7,8000 7,8000 7,8000119 928
06/06/2024 8,0000 7,8000 7,8000 7,800060 468
05/06/2024 0,0000 0,0000 0,0000 7,80000 0
04/06/2024 7,8000 7,2000 7,2000 7,800057 427
03/06/2024 8,0000 7,9500 7,9500 7,800010 79
31/05/2024 7,8000 7,8000 7,8000 7,8000130 1.014
30/05/2024 7,8000 7,8000 7,8000 7,8000487 3.798
29/05/2024 7,2500 7,2500 7,2500 7,80007 50
28/05/2024 7,8000 7,8000 7,8000 7,8000110 858
27/05/2024 0,0000 0,0000 0,0000 7,80000 0
24/05/2024 7,8000 7,8000 7,8000 7,80002 15
23/05/2024 0,0000 0,0000 0,0000 7,80000 0
22/05/2024 7,8000 7,8000 7,8000 7,8000348 2.714
21/05/2024 7,8000 7,8000 7,8000 7,800059 460
20/05/2024 0,0000 0,0000 0,0000 7,80000 0
17/05/2024 7,8000 7,8000 7,8000 7,8000127 990
16/05/2024 7,8000 7,8000 7,8000 7,8000127 990
15/05/2024 0,0000 0,0000 0,0000 7,80000 0
14/05/2024 7,8000 7,8000 7,8000 7,8000200 1.560
13/05/2024 7,8000 7,8000 7,8000 7,8000413 3.221
09/05/2024 7,8000 7,8000 7,8000 7,8000206 1.606
08/05/2024 7,9500 7,9500 7,9500 7,80001 7
02/05/2024 7,8000 7,8000 7,8000 7,8000678 5.288
30/04/2024 7,8000 7,8000 7,8000 7,8000109 850
29/04/2024 7,8000 7,8000 7,8000 7,8000127 990
26/04/2024 7,8000 7,2000 7,2000 7,8000301 2.347
25/04/2024 7,8000 7,8000 7,8000 7,8000600 4.680
24/04/2024 7,8000 7,8000 7,8000 7,8000128 998
23/04/2024 7,8000 7,6000 7,6000 7,80001.455 11.321
22/04/2024 0,0000 0,0000 0,0000 7,35000 0
19/04/2024 7,3500 7,3500 7,3500 7,350017 124
18/04/2024 0,0000 0,0000 0,0000 7,35000 0
17/04/2024 7,3500 7,1500 7,1500 7,3500186 1.355
16/04/2024 7,3500 7,3500 7,3500 7,3500100 735
15/04/2024 0,0000 0,0000 0,0000 7,35000 0
12/04/2024 0,0000 0,0000 0,0000 7,35000 0
11/04/2024 0,0000 0,0000 0,0000 7,35000 0
10/04/2024 7,1500 7,1500 7,1500 7,350050 357
09/04/2024 7,1500 7,1500 7,1500 7,3500127 908
08/04/2024 0,0000 0,0000 0,0000 7,35000 0
05/04/2024 7,1500 7,1500 7,1500 7,3500129 922
04/04/2024 0,0000 0,0000 0,0000 7,35000 0
03/04/2024 7,3500 7,3500 7,3500 7,35007 51
02/04/2024 7,3500 7,3500 7,3500 7,350071 521
28/03/2024 0,0000 0,0000 0,0000 7,35000 0
27/03/2024 0,0000 0,0000 0,0000 7,35000 0
26/03/2024 7,3500 7,3500 7,3500 7,3500127 933
22/03/2024 7,1500 7,1500 7,1500 7,3500145 1.036
21/03/2024 7,3000 7,3000 7,3000 7,350028 204
20/03/2024 7,2000 7,2000 7,2000 7,3500131 943
19/03/2024 0,0000 0,0000 0,0000 7,35000 0
15/03/2024 0,0000 0,0000 0,0000 7,35000 0
14/03/2024 7,3500 7,3500 7,3500 7,350074 543
13/03/2024 7,2000 7,1500 7,2000 7,3500127 910
12/03/2024 0,0000 0,0000 0,0000 7,35000 0
11/03/2024 0,0000 0,0000 0,0000 7,35000 0
08/03/2024 7,2000 7,2000 7,2000 7,3500254 1.828
06/03/2024 7,3500 7,3500 7,3500 7,35005 36
05/03/2024 7,3500 7,2500 7,2500 7,3500227 1.655
04/03/2024 0,0000 0,0000 0,0000 7,35000 0
01/03/2024 0,0000 0,0000 0,0000 7,35000 0
29/02/2024 7,3000 7,3000 7,3000 7,350061 445
28/02/2024 7,3500 7,2500 7,3500 7,3500125 916
27/02/2024 7,2500 7,2500 7,2500 7,3500127 920
26/02/2024 7,3500 7,3500 7,3500 7,35009 66
23/02/2024 7,2000 7,2000 7,2000 7,3500129 928
22/02/2024 7,3500 7,3500 7,3500 7,3500118 867
21/02/2024 7,3500 7,3500 7,3500 7,35004 29
20/02/2024 7,4000 7,2500 7,4000 7,350028 204
19/02/2024 7,3500 7,3500 7,3500 7,350059 433
16/02/2024 0,0000 0,0000 0,0000 7,35000 0
14/02/2024 7,3500 7,3500 7,3500 7,3500365 2.682
13/02/2024 7,3500 7,3500 7,3500 7,350074 543
12/02/2024 7,3500 7,3500 7,3500 7,35001.500 11.025
09/02/2024 7,2500 7,2000 7,2500 7,3500228 1.646
07/02/2024 7,3500 7,3500 7,3500 7,350053 389
06/02/2024 0,0000 0,0000 0,0000 7,35000 0
05/02/2024 7,2500 7,2000 7,2000 7,3500215 1.553
02/02/2024 7,2500 7,2000 7,2000 7,3500245 1.769
01/02/2024 0,0000 0,0000 0,0000 7,35000 0
31/01/2024 7,3500 7,3500 7,3500 7,3500224 1.646
30/01/2024 0,0000 0,0000 0,0000 7,35000 0
29/01/2024 7,2000 7,2000 7,2000 7,3500136 979
26/01/2024 7,5000 7,1000 7,5000 7,3500287 2.104
25/01/2024 0,0000 0,0000 0,0000 7,35000 0
24/01/2024 0,0000 0,0000 0,0000 7,35000 0
23/01/2024 7,1000 7,1000 7,1000 7,3500141 1.001
22/01/2024 7,3000 7,3000 7,3000 7,3500100 730
19/01/2024 0,0000 0,0000 0,0000 7,35000 0
18/01/2024 7,3000 7,1000 7,1000 7,3500210 1.531
16/01/2024 0,0000 0,0000 0,0000 7,35000 0
15/01/2024 0,0000 0,0000 0,0000 7,35000 0
12/01/2024 0,0000 0,0000 0,0000 7,35000 0
11/01/2024 7,9500 7,3500 7,3500 7,350086 662
10/01/2024 7,0500 7,0000 7,0000 7,350038 266
09/01/2024 0,0000 0,0000 0,0000 7,35000 0
08/01/2024 7,1000 7,1000 7,1000 7,350011 78
05/01/2024 7,3500 7,3500 7,3500 7,350075 551
04/01/2024 0,0000 0,0000 0,0000 7,35000 0
03/01/2024 0,0000 0,0000 0,0000 7,35000 0
02/01/2024 0,0000 0,0000 0,0000 7,35000 0

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
12:12:53.210 281.492,00 5,95 12,00 5,956,00
10:30:06.770 28.742,00 5,85 56,00 5,906,05
10:30:06.770 28.741,00 5,90 111,00 5,906,05