Χρηματιστήριο \

ΣΩΛΗΝΟΥΡΓΕΙΑ ΤΖΙΡΑΚΙΑΝ ΠΡΟΦΙΛ
ΤΖΚΑ
1,3350
Τελ. Ενημ.:
13:06
-0,03 -1,00%
  • Συν.Όγκος 56
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 1
  • Τζίρος 75
  • Πράξεις 2
Αγορά
1 Εντολές 49 x 1,340
Πώληση
1 Εντολές 45 x 1,365
  • Saleside BB
  • Bid Ask Ratio 1.1:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
1,3350 1,3400
Άνοιγμα 1,34
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,21 1,73
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
1.3600 0.0250 1.8727 %
  • Μέσος σταθμικό 1.3399
  • Εμπορευσιμότητα 0.0018
  • Κεφαλαιοποίηση € 4069080 εκ
  • Αρ. Μετοχών 3048000

Απόδοση

Αρχή εβδ.
-0,37%
7 ημερών
-0,37%
1 μηνός
1,87%
3 μηνών
-1,81%
6 μηνών
0,00%
1 έτους
-1,09%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
27/10/2025 1,3650 1,3300 1,3400 1,36001.608 2.148
24/10/2025 1,3650 1,3350 1,3550 1,33502.696 3.640
23/10/2025 1,3900 1,3500 1,3700 1,36505.071 6.936
22/10/2025 1,3850 1,3300 1,3350 1,38509.976 13.533
21/10/2025 1,3900 1,3350 1,3700 1,37003.320 4.463
20/10/2025 1,3850 1,3350 1,3350 1,36507.890 10.798
17/10/2025 1,3700 1,3200 1,3550 1,36006.648 8.946
16/10/2025 1,4350 1,4050 1,4350 1,4100310 436
15/10/2025 1,4200 1,3700 1,4000 1,420010.725 14.748
14/10/2025 1,4200 1,3600 1,4200 1,36001.252 1.727
13/10/2025 1,4350 1,3700 1,4150 1,41505.594 7.884
10/10/2025 1,4350 1,3600 1,4300 1,41003.202 4.519
09/10/2025 1,3900 1,3350 1,3800 1,380010.527 14.241
08/10/2025 1,5100 1,3800 1,4850 1,380018.963 26.763
07/10/2025 1,5000 1,4350 1,4350 1,47501.309 1.904
06/10/2025 1,5500 1,4250 1,4850 1,485025.071 37.405
03/10/2025 1,5450 1,3500 1,3500 1,440041.905 61.805
01/10/2025 1,3250 1,2400 1,2750 1,28507.453 9.516
30/09/2025 1,3400 1,3000 1,3400 1,32001.775 2.341
29/09/2025 1,3700 1,3100 1,3700 1,335011.265 14.814
26/09/2025 1,3800 1,3500 1,3500 1,35501.816 2.474
25/09/2025 1,3800 1,3800 1,3800 1,38001.500 2.070
24/09/2025 1,3850 1,3500 1,3850 1,38001.703 2.306
23/09/2025 1,3800 1,3500 1,3800 1,35005.290 7.202
22/09/2025 1,3900 1,3900 1,3900 1,3900500 695
19/09/2025 1,3900 1,3600 1,3650 1,39004.153 5.697
18/09/2025 1,3900 1,3650 1,3700 1,37002.459 3.384
17/09/2025 1,4000 1,3650 1,3650 1,36504.903 6.744
16/09/2025 1,4150 1,3600 1,4100 1,36004.517 6.247
15/09/2025 1,4300 1,3900 1,4300 1,400015.925 22.187
12/09/2025 1,4250 1,3900 1,4250 1,40003.920 5.510
11/09/2025 1,4200 1,3800 1,3850 1,390018.890 26.313
10/09/2025 1,4050 1,3650 1,4000 1,385018.513 25.562
09/09/2025 1,4500 1,3800 1,3900 1,390015.492 21.574
08/09/2025 1,4650 1,4100 1,4650 1,415018.099 25.828
05/09/2025 1,4900 1,4650 1,4800 1,46501.222 1.805
04/09/2025 1,5400 1,4700 1,5400 1,515013.472 20.086
03/09/2025 1,5200 1,4500 1,4850 1,49002.140 3.191
02/09/2025 1,6100 1,5000 1,6050 1,50006.491 9.811
01/09/2025 1,6300 1,6100 1,6300 1,6100109 177
29/08/2025 1,5800 1,5450 1,5500 1,58002.294 3.614
28/08/2025 1,6800 1,5450 1,6600 1,550013.489 21.730
27/08/2025 1,7400 1,5350 1,5800 1,605024.671 39.992
26/08/2025 1,6550 1,5700 1,6350 1,580013.985 22.525
25/08/2025 1,7000 1,6200 1,6200 1,63004.800 8.026
22/08/2025 1,7500 1,6800 1,6950 1,680018.462 31.712
21/08/2025 1,7500 1,6800 1,7500 1,690012.563 21.468
20/08/2025 1,7250 1,5900 1,5900 1,725064.829 108.796
19/08/2025 1,5800 1,4850 1,4950 1,580031.069 47.757
18/08/2025 1,4850 1,4500 1,4850 1,47007.442 10.887
14/08/2025 1,5700 1,4800 1,5700 1,485026.333 39.768
13/08/2025 1,5600 1,4700 1,4700 1,530058.920 89.649
12/08/2025 1,4850 1,4400 1,4450 1,470027.636 40.356
11/08/2025 1,4450 1,3800 1,3900 1,445026.628 37.822
08/08/2025 1,3900 1,3550 1,3700 1,39004.245 5.840
06/08/2025 1,3500 1,3500 1,3500 1,3500250 337
05/08/2025 1,3700 1,3450 1,3450 1,36501.132 1.538
04/08/2025 1,3300 1,2900 1,3200 1,33009.308 12.188
01/08/2025 1,3750 1,3000 1,3750 1,35002.178 2.862
31/07/2025 1,3750 1,3350 1,3750 1,350049 66
30/07/2025 1,3700 1,3250 1,3650 1,3550155 211
29/07/2025 1,3900 1,3400 1,3850 1,34005.750 7.867
28/07/2025 1,3900 1,3500 1,3900 1,385051 70
25/07/2025 1,4450 1,3500 1,4450 1,355013.454 18.398
24/07/2025 1,4450 1,3800 1,4150 1,39506.848 9.543
23/07/2025 1,4150 1,3900 1,3950 1,41003.300 4.642
22/07/2025 1,3800 1,3500 1,3700 1,35506.116 8.294
21/07/2025 1,4000 1,3500 1,3600 1,375010.825 14.967
18/07/2025 1,4000 1,3600 1,3900 1,37004.657 6.400
17/07/2025 1,3850 1,3400 1,3400 1,38002.550 3.446
16/07/2025 1,3800 1,3500 1,3700 1,36501.165 1.591
15/07/2025 1,3950 1,3600 1,3950 1,37501.659 2.268
14/07/2025 0,0000 0,0000 0,0000 1,38500 0
11/07/2025 1,4050 1,3800 1,3850 1,3850678 940
10/07/2025 1,4100 1,3750 1,3950 1,38504.746 6.561
09/07/2025 1,4400 1,3900 1,4400 1,42506.616 9.323
08/07/2025 0,0000 0,0000 0,0000 1,43000 0
07/07/2025 1,4350 1,3650 1,4000 1,43001.230 1.758
04/07/2025 1,4350 1,3650 1,3950 1,4350671 936
03/07/2025 1,4150 1,3550 1,4150 1,35502 2
02/07/2025 1,4350 1,4000 1,4300 1,40002.206 3.152
01/07/2025 1,4250 1,4250 1,4250 1,42501 1
30/06/2025 1,4200 1,3800 1,4000 1,41002.679 3.717
27/06/2025 1,4350 1,3950 1,4050 1,42003.577 5.031
26/06/2025 1,4150 1,3800 1,3900 1,405010.312 14.356
25/06/2025 1,4150 1,4150 1,4150 1,4150300 424
24/06/2025 1,4600 1,3900 1,4600 1,40507.210 10.090
23/06/2025 1,4300 1,4000 1,4000 1,43002.271 3.217
20/06/2025 1,4400 1,3600 1,3600 1,415021.715 30.640
19/06/2025 1,3800 1,3350 1,3600 1,36004.421 6.044
18/06/2025 1,3300 1,3200 1,3200 1,33003.770 4.988
17/06/2025 1,3700 1,3500 1,3600 1,36503.096 4.211
16/06/2025 0,0000 0,0000 0,0000 1,41000 0
13/06/2025 1,4100 1,3800 1,3800 1,41001.236 1.725
12/06/2025 0,0000 0,0000 0,0000 1,44500 0
11/06/2025 1,4450 1,4450 1,4450 1,4450430 621
10/06/2025 1,4500 1,3850 1,4400 1,42001.228 1.759
06/06/2025 1,4200 1,3800 1,3950 1,42002.628 3.647
05/06/2025 1,4350 1,4050 1,4200 1,42002.100 2.982
04/06/2025 1,4450 1,3800 1,4200 1,380010.500 14.934
03/06/2025 1,4600 1,3800 1,3800 1,380019.820 27.866
02/06/2025 1,3850 1,3400 1,3400 1,38501.400 1.926
30/05/2025 1,3400 1,3100 1,3350 1,33502.440 3.233
29/05/2025 1,3400 1,3000 1,3050 1,320015.573 20.338
28/05/2025 1,3600 1,3050 1,3400 1,30504.266 5.684
27/05/2025 1,3450 1,3450 1,3450 1,345090 121
26/05/2025 1,3750 1,3700 1,3700 1,37501.100 1.507
23/05/2025 1,3950 1,3300 1,3300 1,39009.068 12.544
22/05/2025 1,3950 1,3350 1,3400 1,385017.450 23.877
21/05/2025 1,3300 1,2850 1,3000 1,33005.002 6.509
20/05/2025 1,2950 1,2200 1,2550 1,29503.201 4.011
19/05/2025 1,2800 1,2450 1,2650 1,27004.479 5.708
16/05/2025 1,2700 1,2200 1,2350 1,26003.340 4.157
15/05/2025 1,2750 1,2250 1,2400 1,22501.213 1.505
14/05/2025 1,3000 1,2950 1,2950 1,3000700 909
13/05/2025 1,2800 1,2150 1,2400 1,27503.002 3.719
12/05/2025 1,2600 1,2350 1,2400 1,24004.953 6.135
09/05/2025 1,2600 1,2000 1,2600 1,24006.414 7.769
08/05/2025 1,2550 1,2400 1,2400 1,24002.509 3.111
07/05/2025 1,3000 1,2400 1,3000 1,24003.830 4.762
06/05/2025 1,3200 1,2550 1,3200 1,28501.669 2.104
05/05/2025 1,3500 1,2650 1,3400 1,27501.989 2.599
02/05/2025 1,3750 1,2800 1,3250 1,32505.605 7.348
30/04/2025 1,4350 1,4100 1,4100 1,4200383 541
29/04/2025 1,4300 1,3700 1,4000 1,4000472 654
28/04/2025 1,3850 1,3400 1,3650 1,36001.667 2.264
25/04/2025 1,4300 1,3400 1,3450 1,39001.151 1.573
24/04/2025 1,3400 1,2850 1,3000 1,3300815 1.064
23/04/2025 0,0000 0,0000 0,0000 1,28500 0
22/04/2025 1,2850 1,2500 1,2700 1,2850444 560
17/04/2025 1,3350 1,2500 1,3250 1,2500870 1.113
16/04/2025 1,3000 1,3000 1,3000 1,3000581 755
15/04/2025 1,3150 1,2900 1,2900 1,3150285 368
14/04/2025 1,2800 1,2650 1,2800 1,28002.027 2.582
11/04/2025 1,3000 1,1750 1,2050 1,30009.982 11.960
10/04/2025 1,2850 1,2200 1,2800 1,24003.509 4.412
09/04/2025 1,2350 1,1900 1,1900 1,20508.139 9.926
08/04/2025 1,2850 1,2300 1,2850 1,23502.423 2.991
07/04/2025 1,2900 1,2200 1,2500 1,24503.918 4.855
04/04/2025 1,3250 1,2750 1,3000 1,30005.601 7.257
03/04/2025 1,3700 1,3200 1,3500 1,32504.932 6.571
02/04/2025 1,4000 1,3600 1,3750 1,40001.019 1.395
01/04/2025 0,0000 0,0000 0,0000 1,42500 0
31/03/2025 0,0000 0,0000 0,0000 1,42500 0
28/03/2025 1,4300 1,4250 1,4250 1,4250412 587
27/03/2025 1,4300 1,3800 1,4300 1,38002.790 3.895
26/03/2025 1,4400 1,4000 1,4000 1,41001.934 2.708
24/03/2025 1,4150 1,3750 1,3750 1,415045 62
21/03/2025 1,4200 1,4000 1,4000 1,42001.071 1.502
20/03/2025 1,4400 1,3900 1,3950 1,44004.525 6.305
19/03/2025 1,4450 1,4300 1,4300 1,4450255 368
17/03/2025 1,4200 1,3600 1,4200 1,37004.020 5.509
14/03/2025 1,4100 1,3700 1,4100 1,3950900 1.236
13/03/2025 1,4200 1,3700 1,4200 1,37502.692 3.696
12/03/2025 1,4000 1,3900 1,3950 1,4000609 851
11/03/2025 1,3900 1,3300 1,3300 1,38505.296 7.145
10/03/2025 1,3800 1,3400 1,3550 1,36003.999 5.411
07/03/2025 1,4100 1,3550 1,4100 1,36002.376 3.230
06/03/2025 1,4450 1,3500 1,4450 1,37507.871 10.674
05/03/2025 1,4300 1,4150 1,4300 1,4150108 152
04/03/2025 1,4500 1,3800 1,4500 1,38503.984 5.553
28/02/2025 1,4600 1,4200 1,4400 1,42001.099 1.585
27/02/2025 1,4500 1,4200 1,4500 1,4450297 424
26/02/2025 1,4750 1,4400 1,4400 1,4550807 1.172
25/02/2025 1,5000 1,4400 1,4400 1,45501.675 2.420
24/02/2025 1,4800 1,4400 1,4450 1,4800946 1.363
21/02/2025 1,4950 1,4800 1,4800 1,4800960 1.420
20/02/2025 1,5000 1,4500 1,4700 1,48006.678 9.829
19/02/2025 1,5100 1,4450 1,5050 1,44501.175 1.716
18/02/2025 1,5200 1,4900 1,5000 1,49001.942 2.908
17/02/2025 1,5250 1,4850 1,5250 1,5200851 1.281
14/02/2025 1,5250 1,4800 1,5250 1,50505.216 7.818
13/02/2025 1,5250 1,4700 1,4950 1,525016.309 24.525
12/02/2025 1,4800 1,4000 1,4600 1,47507.416 10.734
11/02/2025 1,4400 1,3800 1,3900 1,42504.565 6.418
07/02/2025 1,4500 1,4000 1,4350 1,43002.273 3.251
06/02/2025 1,4650 1,4000 1,4450 1,43502.125 3.055
05/02/2025 1,4450 1,3900 1,4450 1,44003.195 4.496
04/02/2025 1,4550 1,4300 1,4500 1,4350630 903
03/02/2025 1,5000 1,4200 1,4750 1,43003.189 4.549
31/01/2025 1,5000 1,4500 1,5000 1,500015.739 23.058
30/01/2025 1,5050 1,4700 1,4800 1,49503.935 5.852
29/01/2025 1,5200 1,4950 1,5200 1,51001.400 2.119
28/01/2025 1,5200 1,4800 1,5000 1,51003.140 4.701
27/01/2025 1,5300 1,5000 1,5000 1,5300667 1.009
24/01/2025 1,5650 1,5200 1,5200 1,55001.302 2.018
23/01/2025 1,5500 1,5500 1,5500 1,5500100 155
22/01/2025 1,5500 1,5000 1,5500 1,5350950 1.444
21/01/2025 1,5450 1,5000 1,5000 1,53501.334 2.013
20/01/2025 1,5500 1,5000 1,5100 1,50003.531 5.323
17/01/2025 1,5600 1,5050 1,5600 1,51006.670 10.167
16/01/2025 1,5900 1,5100 1,5500 1,59001.805 2.805
15/01/2025 1,6050 1,5700 1,5700 1,5850200 317
14/01/2025 1,6250 1,5800 1,6000 1,60001.070 1.709
13/01/2025 1,6700 1,5700 1,6700 1,570010.069 16.047
10/01/2025 1,7800 1,6700 1,7350 1,670012.587 21.440
09/01/2025 1,7500 1,6650 1,6800 1,710025.741 44.034
08/01/2025 1,6850 1,5700 1,5700 1,680018.190 29.330
07/01/2025 1,5700 1,5050 1,5500 1,55008.018 12.343
03/01/2025 1,5400 1,5000 1,5100 1,53504.224 6.410
02/01/2025 1,5100 1,5000 1,5000 1,50001.591 2.391
30/12/2024 1,5000 1,4600 1,4600 1,5000329 492
27/12/2024 1,5200 1,4700 1,5000 1,50501.951 2.896
23/12/2024 1,5000 1,4700 1,4850 1,50001.055 1.557
20/12/2024 1,4850 1,4400 1,4550 1,47501.775 2.577
19/12/2024 1,5000 1,3200 1,4800 1,500020.841 29.488
18/12/2024 1,5200 1,5000 1,5000 1,52001.367 2.051
17/12/2024 1,5350 1,4650 1,5050 1,53503.200 4.757
16/12/2024 1,5350 1,5000 1,5000 1,5350760 1.166
13/12/2024 1,5400 1,5100 1,5350 1,53502.325 3.556
12/12/2024 1,5450 1,4950 1,5400 1,5300910 1.383
11/12/2024 1,5400 1,5000 1,5400 1,54001.400 2.142
10/12/2024 1,5350 1,5100 1,5100 1,5350575 876
09/12/2024 1,5100 1,4800 1,4850 1,51002.972 4.445
06/12/2024 1,5400 1,5000 1,5000 1,51001.140 1.723
05/12/2024 1,5100 1,4400 1,4500 1,51005.935 8.682
04/12/2024 1,4400 1,3750 1,3800 1,44004.523 6.358
03/12/2024 1,4250 1,3700 1,3800 1,42001.416 1.958
02/12/2024 1,4250 1,3900 1,3900 1,39002.581 3.629
29/11/2024 1,4250 1,3850 1,3850 1,41503.690 5.172
28/11/2024 1,4400 1,4000 1,4400 1,4300674 962
27/11/2024 0,0000 0,0000 0,0000 1,44000 0
26/11/2024 1,4400 1,3900 1,3900 1,4400490 688
25/11/2024 1,4400 1,3700 1,3700 1,4150541 766
22/11/2024 1,4200 1,3600 1,3600 1,4200351 492
21/11/2024 1,4200 1,3800 1,4200 1,4100379 533
20/11/2024 1,4350 1,4000 1,4000 1,4350510 721
19/11/2024 1,3700 1,3700 1,3700 1,370025 34
18/11/2024 1,4250 1,3700 1,3750 1,42504.294 6.009
15/11/2024 1,4200 1,4000 1,4000 1,4200736 1.040
14/11/2024 1,4500 1,4400 1,4500 1,4450165 238
13/11/2024 1,4650 1,4000 1,4500 1,42001.549 2.182
12/11/2024 1,4400 1,3800 1,3800 1,44005.150 7.303
11/11/2024 0,0000 0,0000 0,0000 1,41000 0
08/11/2024 1,4100 1,3650 1,3900 1,41001.429 1.983
07/11/2024 1,3950 1,3300 1,3950 1,39001.235 1.667
06/11/2024 1,4200 1,3650 1,4150 1,39501.955 2.701
05/11/2024 1,3900 1,3900 1,3900 1,3900500 695
04/11/2024 0,0000 0,0000 0,0000 1,39000 0
01/11/2024 1,3900 1,3250 1,3250 1,39001.184 1.615
31/10/2024 1,3600 1,2900 1,2900 1,36002.322 3.076
30/10/2024 1,3350 1,3200 1,3200 1,3350190 250
29/10/2024 1,3800 1,3400 1,3400 1,3750329 445
25/10/2024 1,3650 1,3100 1,3400 1,36501.069 1.446
24/10/2024 1,4000 1,3900 1,3900 1,3950350 488
23/10/2024 1,3750 1,3750 1,3750 1,375010 13
22/10/2024 1,3700 1,3100 1,3100 1,3700816 1.111
21/10/2024 1,3600 1,3600 1,3600 1,3600100 136
18/10/2024 1,3400 1,2850 1,3200 1,33004.978 6.503
17/10/2024 1,3400 1,2900 1,2900 1,33002.110 2.769
16/10/2024 1,2800 1,2500 1,2500 1,28001.700 2.154
15/10/2024 1,2500 1,2000 1,2000 1,25001.008 1.259
14/10/2024 1,2450 1,1900 1,2450 1,2400810 980
11/10/2024 1,2450 1,1800 1,1800 1,245017.237 20.741
10/10/2024 1,2700 1,2100 1,2100 1,26504.637 5.763
09/10/2024 1,2700 1,2500 1,2650 1,2700215 270
08/10/2024 0,0000 0,0000 0,0000 1,26000 0
07/10/2024 1,2600 1,2300 1,2300 1,2600200 249
04/10/2024 1,2450 1,2200 1,2300 1,24001.382 1.701
03/10/2024 1,2700 1,2400 1,2500 1,250010.701 13.389
02/10/2024 1,2800 1,2000 1,2650 1,250015.255 19.037
01/10/2024 1,2600 1,1700 1,2400 1,250022.097 27.100
30/09/2024 1,3250 1,2850 1,3200 1,29006.503 8.427
27/09/2024 1,3650 1,3150 1,3550 1,36501.660 2.207
26/09/2024 1,4050 1,3700 1,4050 1,3750600 836
25/09/2024 1,4500 1,4000 1,4500 1,44001.030 1.444
24/09/2024 0,0000 0,0000 0,0000 1,43000 0
23/09/2024 1,4400 1,4100 1,4100 1,4300700 999
20/09/2024 1,4800 1,4000 1,4000 1,4800208 307
19/09/2024 1,4650 1,4100 1,4650 1,4250857 1.226
18/09/2024 0,0000 0,0000 0,0000 1,46000 0
17/09/2024 1,4600 1,4600 1,4600 1,4600350 511
16/09/2024 1,4600 1,4150 1,4200 1,4600980 1.389
13/09/2024 1,4550 1,3900 1,4550 1,42001.099 1.543
12/09/2024 1,4000 1,4000 1,4000 1,40001 1
11/09/2024 1,4250 1,4000 1,4250 1,40001.850 2.593
10/09/2024 1,4550 1,4150 1,4500 1,4150920 1.313
09/09/2024 1,4900 1,4600 1,4800 1,46001.532 2.264
06/09/2024 1,4800 1,4300 1,4300 1,48001.283 1.870
05/09/2024 1,4150 1,3000 1,3150 1,41503.400 4.590
04/09/2024 1,3800 1,3400 1,3400 1,3800318 426
03/09/2024 1,3650 1,3200 1,3200 1,3650730 972
02/09/2024 0,0000 0,0000 0,0000 1,30000 0
30/08/2024 1,3000 1,2500 1,2700 1,30003.500 4.414
29/08/2024 1,2900 1,2550 1,2650 1,26502.326 2.939
28/08/2024 1,2900 1,2700 1,2900 1,2700148 188
27/08/2024 1,2950 1,2700 1,2950 1,2800600 770
26/08/2024 1,3200 1,2900 1,2900 1,3200130 168
23/08/2024 0,0000 0,0000 0,0000 1,34500 0
22/08/2024 1,3450 1,3450 1,3450 1,3450165 221
21/08/2024 1,3500 1,3200 1,3200 1,35001.190 1.590
20/08/2024 0,0000 0,0000 0,0000 1,33000 0
19/08/2024 1,3350 1,3300 1,3300 1,33003.820 5.080
16/08/2024 1,3650 1,3500 1,3500 1,35002.415 3.273
14/08/2024 1,3350 1,2950 1,2950 1,33502.008 2.615
13/08/2024 1,3450 1,3450 1,3450 1,34501.000 1.345
12/08/2024 1,3400 1,2800 1,3400 1,30001.000 1.298
09/08/2024 1,3250 1,2800 1,3250 1,28501.270 1.651
08/08/2024 1,3300 1,2750 1,3050 1,27506.218 8.063
07/08/2024 1,3800 1,3150 1,3150 1,355014.726 19.705
06/08/2024 1,3150 1,2800 1,3150 1,30502.706 3.501
05/08/2024 1,3550 1,2250 1,3050 1,280015.456 19.865
02/08/2024 1,4500 1,4150 1,4500 1,4250258 367
01/08/2024 1,5000 1,4500 1,4500 1,4700505 743
31/07/2024 1,4850 1,4300 1,4700 1,4850445 653
30/07/2024 0,0000 0,0000 0,0000 1,46500 0
29/07/2024 1,4900 1,4600 1,4600 1,465038 55
26/07/2024 0,0000 0,0000 0,0000 1,51500 0
25/07/2024 1,5150 1,5150 1,5150 1,51503 4
24/07/2024 1,5150 1,5150 1,5150 1,515010 15
23/07/2024 1,5000 1,5000 1,5000 1,50001 1
22/07/2024 1,5000 1,4950 1,5000 1,5000725 1.087
19/07/2024 1,5200 1,4800 1,4850 1,50002.498 3.739
18/07/2024 1,5400 1,4450 1,4450 1,54003.875 5.863
17/07/2024 0,0000 0,0000 0,0000 1,50000 0
16/07/2024 1,5000 1,4300 1,4300 1,5000615 900
15/07/2024 1,4800 1,4500 1,4500 1,4600525 761
12/07/2024 0,0000 0,0000 0,0000 1,47000 0
11/07/2024 1,4900 1,4500 1,4600 1,4700931 1.366
10/07/2024 1,4950 1,4600 1,4950 1,46002.043 3.009
09/07/2024 1,5000 1,4700 1,5000 1,4950290 434
08/07/2024 0,0000 0,0000 0,0000 1,53500 0
05/07/2024 0,0000 0,0000 0,0000 1,53500 0
04/07/2024 1,5450 1,5300 1,5300 1,5350250 384
03/07/2024 1,4900 1,3650 1,4000 1,49004.604 6.560
02/07/2024 1,3900 1,3400 1,3500 1,39003.035 4.122
01/07/2024 1,3800 1,3750 1,3750 1,3800150 206
28/06/2024 1,3600 1,3050 1,3250 1,36001.640 2.178
27/06/2024 0,0000 0,0000 0,0000 1,37000 0
26/06/2024 1,3700 1,3500 1,3550 1,37001.255 1.707
25/06/2024 0,0000 0,0000 0,0000 1,37500 0
21/06/2024 1,3850 1,3450 1,3450 1,37502.204 2.985
20/06/2024 1,4100 1,3500 1,3500 1,39503.281 4.505
19/06/2024 1,4050 1,4050 1,4050 1,4050585 821
18/06/2024 1,4300 1,3900 1,3900 1,430068 96
17/06/2024 1,4300 1,4300 1,4300 1,430010 14
14/06/2024 1,4200 1,3850 1,3850 1,4200150 208
13/06/2024 1,4700 1,4000 1,4700 1,43502.384 3.416
12/06/2024 1,5000 1,4450 1,4450 1,5000105 157
11/06/2024 0,0000 0,0000 0,0000 1,50000 0
10/06/2024 1,5150 1,4600 1,4600 1,5000206 303
07/06/2024 1,5200 1,4450 1,4600 1,52005.474 8.181
06/06/2024 1,5200 1,4900 1,4950 1,49002.572 3.865
05/06/2024 1,4950 1,4450 1,4600 1,49502.499 3.676
04/06/2024 1,5200 1,4900 1,4950 1,4950864 1.291
03/06/2024 1,5600 1,5300 1,5550 1,55002.200 3.405
31/05/2024 1,5750 1,5400 1,5750 1,545012 18
30/05/2024 1,5650 1,5300 1,5600 1,5300338 521
29/05/2024 1,5900 1,5300 1,5300 1,5900136 209
28/05/2024 1,5500 1,5300 1,5500 1,5500511 790
27/05/2024 1,6200 1,5000 1,5650 1,54506.813 10.353
24/05/2024 0,0000 0,0000 0,0000 1,63000 0
23/05/2024 1,6350 1,5900 1,6350 1,6300649 1.042
22/05/2024 1,6550 1,6250 1,6250 1,6350450 735
21/05/2024 0,0000 0,0000 0,0000 1,61000 0
20/05/2024 1,6100 1,5350 1,5750 1,61001.212 1.923
17/05/2024 1,6400 1,6000 1,6000 1,6400105 168
16/05/2024 1,6150 1,5750 1,6150 1,60003.966 6.353
15/05/2024 1,6500 1,5550 1,5800 1,61001.934 3.073
14/05/2024 1,6100 1,5600 1,5850 1,61002.920 4.628
13/05/2024 1,5800 1,5600 1,5600 1,580025 39
09/05/2024 1,5900 1,5000 1,5550 1,550012.618 19.368
08/05/2024 1,6200 1,6100 1,6100 1,6150710 1.145
02/05/2024 1,5950 1,5950 1,5950 1,595020 31
30/04/2024 1,6600 1,6350 1,6400 1,64501.010 1.660
29/04/2024 1,6500 1,5950 1,6500 1,5950750 1.230
26/04/2024 1,6600 1,5550 1,6000 1,65004.487 7.207
25/04/2024 1,6600 1,6600 1,6600 1,66001 1
24/04/2024 1,7050 1,6000 1,7050 1,60004.850 7.831
23/04/2024 1,6800 1,6100 1,6700 1,6750443 720
22/04/2024 1,6950 1,6100 1,6350 1,64001.001 1.633
19/04/2024 1,6100 1,5900 1,5900 1,59001.837 2.933
18/04/2024 1,6250 1,5600 1,6250 1,6100557 874
17/04/2024 1,6200 1,5700 1,6200 1,6150650 1.030
16/04/2024 1,6200 1,5650 1,6050 1,61503.473 5.556
15/04/2024 1,6800 1,6300 1,6350 1,67001.394 2.278
12/04/2024 1,6650 1,6500 1,6650 1,65503.353 5.552
10/04/2024 1,7050 1,6500 1,6700 1,66502.531 4.201
09/04/2024 1,7300 1,7300 1,7300 1,730030 51
08/04/2024 1,7000 1,7000 1,7000 1,70001.065 1.810
05/04/2024 1,7000 1,6500 1,6500 1,7000510 866
04/04/2024 1,7000 1,6400 1,6400 1,69002.158 3.547
03/04/2024 1,6950 1,6400 1,6900 1,64002.962 4.901
02/04/2024 1,6600 1,6600 1,6600 1,6600917 1.522
28/03/2024 1,7000 1,6600 1,7000 1,660013.210 22.138
27/03/2024 1,7450 1,6700 1,6700 1,74504.074 6.951
26/03/2024 1,7150 1,7150 1,7150 1,715040 68
22/03/2024 1,7050 1,6600 1,6600 1,69002.196 3.704
21/03/2024 1,7250 1,6750 1,6900 1,67504.764 8.015
20/03/2024 1,6900 1,6900 1,6900 1,690010 16
19/03/2024 1,7400 1,7000 1,7000 1,74003.604 6.203
14/03/2024 1,7300 1,6700 1,6700 1,70002.429 4.120
13/03/2024 1,7200 1,6750 1,7150 1,6950500 848
12/03/2024 1,6800 1,6350 1,6400 1,65503.368 5.576
11/03/2024 1,6950 1,6650 1,6850 1,6950776 1.306
08/03/2024 1,7150 1,6650 1,6900 1,7150957 1.608
06/03/2024 1,7300 1,6650 1,7000 1,71504.839 8.171
05/03/2024 1,7200 1,6600 1,7000 1,71501.493 2.521
04/03/2024 1,7350 1,6950 1,7350 1,70001.750 2.988
01/03/2024 1,7250 1,6650 1,6700 1,7100804 1.367
29/02/2024 1,7200 1,6800 1,7000 1,70002.210 3.744
28/02/2024 1,6800 1,6350 1,6700 1,665016.186 26.810
27/02/2024 1,7450 1,7000 1,7450 1,71001.121 1.907
26/02/2024 1,7200 1,6450 1,6450 1,70002.004 3.376
23/02/2024 1,7250 1,6900 1,7250 1,70002.543 4.354
22/02/2024 1,7350 1,6900 1,7350 1,69004.461 7.596
21/02/2024 1,7350 1,6850 1,7200 1,73507.547 12.775
20/02/2024 1,7600 1,7100 1,7600 1,73504.145 7.111
19/02/2024 1,7700 1,7200 1,7500 1,75001.022 1.778
16/02/2024 1,7550 1,7500 1,7550 1,7500217 379
14/02/2024 1,7500 1,7150 1,7150 1,750022 37
13/02/2024 1,7800 1,7800 1,7800 1,780010 17
12/02/2024 1,7750 1,7300 1,7400 1,77502.960 5.144
09/02/2024 1,8000 1,7400 1,7950 1,76502.509 4.393
07/02/2024 1,7700 1,7200 1,7700 1,74503.802 6.608
06/02/2024 1,8050 1,7500 1,7700 1,790013.800 24.340
05/02/2024 1,7850 1,7000 1,7850 1,77003.888 6.733
02/02/2024 1,8250 1,7500 1,8250 1,7850564 989
01/02/2024 1,7850 1,7800 1,7800 1,7850156 277
31/01/2024 1,8000 1,7400 1,7800 1,77501.479 2.613
30/01/2024 1,7700 1,7000 1,7550 1,75003.080 5.337
29/01/2024 1,7500 1,7000 1,7350 1,75001.619 2.778
26/01/2024 1,7700 1,7100 1,7700 1,71003.385 5.847
25/01/2024 1,7650 1,7000 1,7650 1,73004.244 7.304
24/01/2024 1,7750 1,7150 1,7400 1,750031.753 54.825
23/01/2024 1,7600 1,7200 1,7350 1,75003.489 6.031
22/01/2024 1,7800 1,7700 1,7800 1,7750385 684
19/01/2024 1,7750 1,7300 1,7500 1,75508.462 14.762
18/01/2024 1,7900 1,7900 1,7900 1,790040 71
16/01/2024 1,7900 1,7500 1,7900 1,7800651 1.142
15/01/2024 1,8200 1,7800 1,8200 1,81001.990 3.561
12/01/2024 1,8700 1,7600 1,8700 1,82008.807 15.814
11/01/2024 1,8700 1,8700 1,8700 1,87001 1
10/01/2024 1,8800 1,8000 1,8300 1,865012.875 23.679
09/01/2024 1,9250 1,8500 1,9000 1,90003.374 6.362
08/01/2024 1,9000 1,8300 1,8700 1,88002.621 4.883
05/01/2024 1,9000 1,8600 1,8600 1,8650245 457
04/01/2024 1,9000 1,8800 1,8900 1,90002.511 4.743
03/01/2024 1,8750 1,8500 1,8550 1,87503.680 6.808
02/01/2024 1,8950 1,8000 1,8000 1,89001.922 3.558

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
11:57:51.899 258.929,00 1,34 1,00 1,341,37
11:57:51.899 258.928,00 1,34 55,00 1,341,37