Χρηματιστήριο \

ΣΙΔΜΑ ΜΕΤΑΛΛΟΥΡΓΙΚΗ ΑΕ (ΚΟ)
ΣΙΔΜΑ
1,4100
Τελ. Ενημ.:
17:25
-0,01 0,00%
  • Συν.Όγκος 831
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 10
  • Τζίρος 1172
  • Πράξεις 11
Πώληση
2 Εντολές 3545 x 1,410
  • Saleside BSSIBSSSSII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
1,3750 1,4650
Άνοιγμα 1,46
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,20 1,93
  • Άνοιγμα τελευτ. δημοπρ. 1.4100
  • Όγκος ανοιγ. τελ. δημ. 110
Προηγ. Κλείσιμο
1.4150 0.0150 1.0714 %
  • Μέσος σταθμικό 1.4112
  • Εμπορευσιμότητα 0.0061
  • Κεφαλαιοποίηση € 19150934 εκ
  • Αρ. Μετοχών 13582223

Απόδοση

Αρχή εβδ.
-1,05%
7 ημερών
6,39%
1 μηνός
-3,74%
3 μηνών
-9,58%
6 μηνών
-13,72%
1 έτους
-29,25%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
30/04/2025 1,4650 1,3750 1,4550 1,4100831 1.172
29/04/2025 1,4600 1,3850 1,4600 1,41501.106 1.565
28/04/2025 1,4700 1,3500 1,4700 1,40004.482 6.202
25/04/2025 1,4350 1,3500 1,4050 1,43002.230 3.090
24/04/2025 1,3850 1,3250 1,3850 1,37001.205 1.620
23/04/2025 1,3800 1,3400 1,3400 1,3600351 477
22/04/2025 1,3300 1,3150 1,3150 1,3300300 397
17/04/2025 1,3400 1,3000 1,3400 1,3150700 918
16/04/2025 1,3500 1,2700 1,3500 1,31504.590 5.849
15/04/2025 1,3300 1,2300 1,2650 1,32502.533 3.209
14/04/2025 1,2500 1,2000 1,2450 1,20003.033 3.660
11/04/2025 1,3300 1,1650 1,3200 1,21007.293 9.025
10/04/2025 1,3400 1,2600 1,2600 1,27009.125 11.784
09/04/2025 1,3900 1,2600 1,3900 1,260012.140 15.866
08/04/2025 1,4000 1,3800 1,3950 1,3900210 291
07/04/2025 1,4000 1,3000 1,3950 1,34504.042 5.355
04/04/2025 1,4250 1,3700 1,4250 1,40005.603 7.770
03/04/2025 1,4600 1,4150 1,4600 1,45001.455 2.090
02/04/2025 1,4700 1,4450 1,4700 1,4600310 452
01/04/2025 1,5050 1,4400 1,5050 1,47001.610 2.337
31/03/2025 1,5200 1,4400 1,5200 1,47001.559 2.267
28/03/2025 1,5000 1,4550 1,4950 1,49501.425 2.112
28/03/2025 1,5000 1,4550 1,4950 1,49501.425 2.112
27/03/2025 1,5300 1,4400 1,5200 1,48504.866 7.178
26/03/2025 1,5000 1,4750 1,4900 1,49002.831 4.213
24/03/2025 1,5200 1,4600 1,5200 1,49502.018 2.983
21/03/2025 1,5500 1,4550 1,5400 1,50001.120 1.668
21/03/2025 1,5500 1,4550 1,5400 1,50001.120 1.668
20/03/2025 1,5050 1,4550 1,4900 1,50002.816 4.150
19/03/2025 1,5000 1,4700 1,4700 1,47009.863 14.642
17/03/2025 1,5600 1,4400 1,4400 1,50505.180 7.805
14/03/2025 1,5200 1,4200 1,5200 1,440010.505 15.298
13/03/2025 1,5200 1,4600 1,5150 1,50002.512 3.751
13/03/2025 1,5200 1,4600 1,5150 1,50002.512 3.751
13/03/2025 1,5200 1,4600 1,5150 1,50002.512 3.751
13/03/2025 1,5200 1,4600 1,5150 1,50002.512 3.751
13/03/2025 1,5200 1,4600 1,5150 1,50002.512 3.751
13/03/2025 1,5200 1,4600 1,5150 1,50002.512 3.751
13/03/2025 1,5200 1,4600 1,5150 1,50002.512 3.751
13/03/2025 1,5200 1,4600 1,5150 1,50002.512 3.751
13/03/2025 1,5200 1,4600 1,5150 1,50002.512 3.751
13/03/2025 1,5200 1,4600 1,5150 1,50002.512 3.751
13/03/2025 1,5200 1,4600 1,5150 1,50002.512 3.751
12/03/2025 1,5450 1,4900 1,5400 1,50001.670 2.509
11/03/2025 1,5700 1,4550 1,5700 1,46504.768 7.105
10/03/2025 1,5400 1,5100 1,5300 1,53001.160 1.772
07/03/2025 1,5300 1,4900 1,5250 1,52002.469 3.711
06/03/2025 1,5450 1,5000 1,5450 1,51002.281 3.439
05/03/2025 1,5800 1,5000 1,5800 1,51005.129 7.776
05/03/2025 1,5800 1,5000 1,5800 1,51005.129 7.776
04/03/2025 1,5500 1,5000 1,5450 1,50002.187 3.299
28/02/2025 1,5650 1,4900 1,5650 1,53502.037 3.093
27/02/2025 1,5700 1,5650 1,5650 1,5650100 156
26/02/2025 1,5700 1,5300 1,5700 1,53002.000 3.080
25/02/2025 1,5800 1,5400 1,5800 1,54002.330 3.598
24/02/2025 1,5900 1,5850 1,5850 1,5900220 349
21/02/2025 1,5900 1,5300 1,5900 1,56501.135 1.760
20/02/2025 1,5800 1,5450 1,5750 1,57503.009 4.677
19/02/2025 1,5900 1,5250 1,5400 1,54002.186 3.363
18/02/2025 1,5900 1,5700 1,5900 1,5850500 793
17/02/2025 1,5800 1,5700 1,5800 1,57501.272 2.003
14/02/2025 1,5900 1,5300 1,5800 1,57003.367 5.189
13/02/2025 1,5850 1,5300 1,5300 1,57002.522 3.949
12/02/2025 1,5300 1,4900 1,5300 1,53002.290 3.448
11/02/2025 1,5900 1,5100 1,5700 1,53005.100 7.752
07/02/2025 1,5900 1,5350 1,5900 1,56002.261 3.498
06/02/2025 1,5900 1,5700 1,5900 1,5750520 820
05/02/2025 1,5800 1,5000 1,5800 1,54505.472 8.326
04/02/2025 1,5850 1,5450 1,5700 1,5450400 624
03/02/2025 1,5900 1,5300 1,5350 1,5450680 1.051
31/01/2025 1,5750 1,5400 1,5600 1,55503.231 5.013
30/01/2025 1,5700 1,5450 1,5650 1,56002.617 4.080
29/01/2025 1,5700 1,5400 1,5700 1,56503.701 5.746
28/01/2025 1,5850 1,5200 1,5850 1,56505.437 8.347
27/01/2025 1,5900 1,5850 1,5850 1,5850210 332
24/01/2025 1,5900 1,5250 1,5800 1,58001.262 1.956
23/01/2025 1,5900 1,5200 1,5900 1,56005.445 8.416
22/01/2025 1,6000 1,5450 1,5900 1,57501.576 2.471
21/01/2025 1,5900 1,5300 1,5900 1,56001.490 2.315
20/01/2025 1,5900 1,5600 1,5600 1,5750300 472
17/01/2025 1,5950 1,5300 1,5900 1,53504.463 6.901
16/01/2025 1,5950 1,5550 1,5950 1,57001.662 2.610
15/01/2025 1,5950 1,5400 1,5900 1,57003.250 5.062
14/01/2025 1,5950 1,5600 1,5950 1,58501.030 1.625
13/01/2025 1,6050 1,5600 1,6050 1,58001.559 2.466
10/01/2025 1,6200 1,5900 1,6000 1,590014.616 23.400
09/01/2025 1,6000 1,5600 1,6000 1,60008.200 12.975
08/01/2025 1,6000 1,5650 1,6000 1,60005.015 7.960
07/01/2025 1,6000 1,5700 1,5900 1,60003.581 5.661
03/01/2025 1,6000 1,5550 1,6000 1,59002.241 3.531
02/01/2025 1,6000 1,5500 1,5800 1,59505.060 7.991
30/12/2024 1,6000 1,5500 1,6000 1,5800360 568
27/12/2024 1,5950 1,5600 1,5950 1,5950240 381
23/12/2024 1,5900 1,5850 1,5900 1,5850200 317
20/12/2024 1,5750 1,5750 1,5750 1,575070 110
19/12/2024 1,5650 1,5350 1,5600 1,5500227 351
18/12/2024 1,5850 1,5250 1,5850 1,55001.690 2.600
17/12/2024 1,5800 1,5250 1,5750 1,57502.475 3.802
16/12/2024 1,5750 1,5050 1,5750 1,55001.220 1.859
13/12/2024 1,6000 1,5400 1,6000 1,54001.020 1.597
12/12/2024 1,6000 1,5950 1,5950 1,6000210 335
11/12/2024 1,6000 1,5600 1,5950 1,585011.737 18.649
10/12/2024 1,5950 1,5350 1,5950 1,57501.011 1.576
09/12/2024 1,5950 1,5350 1,5950 1,59004.282 6.628
06/12/2024 1,5950 1,5300 1,5900 1,59502.516 3.939
05/12/2024 1,5900 1,5200 1,5900 1,590010.219 16.188
04/12/2024 1,5900 1,5250 1,5550 1,59002.300 3.545
03/12/2024 1,5750 1,5300 1,5300 1,5450310 478
02/12/2024 1,5900 1,5450 1,5900 1,5600450 703
29/11/2024 1,5500 1,5100 1,5500 1,5400340 523
28/11/2024 1,5500 1,5000 1,5500 1,54001.440 2.186
27/11/2024 1,5500 1,4800 1,5400 1,52002.249 3.388
26/11/2024 1,5500 1,4800 1,5450 1,54002.901 4.351
25/11/2024 1,5550 1,5000 1,5350 1,50001.155 1.759
22/11/2024 1,5800 1,5000 1,5550 1,5250720 1.097
21/11/2024 1,5700 1,4950 1,5700 1,53005.036 7.551
20/11/2024 1,5750 1,5250 1,5700 1,5500320 492
19/11/2024 1,6000 1,5200 1,6000 1,5350820 1.258
18/11/2024 1,5800 1,5800 1,5800 1,5800100 158
15/11/2024 1,5850 1,4900 1,5850 1,55004.147 6.237
14/11/2024 1,6450 1,5000 1,6450 1,55008.062 12.305
13/11/2024 1,6500 1,5500 1,5500 1,5800113 176
12/11/2024 1,6000 1,5500 1,5800 1,59002.050 3.216
11/11/2024 1,5500 1,4650 1,5150 1,55001.445 2.176
08/11/2024 1,5300 1,4650 1,5300 1,48501.159 1.723
07/11/2024 1,6000 1,5050 1,6000 1,50501.390 2.112
06/11/2024 1,5900 1,5850 1,5900 1,5900110 174
05/11/2024 1,6000 1,5700 1,5700 1,5800123 193
04/11/2024 1,6200 1,5400 1,6100 1,54501.928 2.989
01/11/2024 1,6000 1,5200 1,5950 1,57502.639 4.084
31/10/2024 1,6400 1,5200 1,6400 1,59003.950 6.116
30/10/2024 1,6700 1,6250 1,6700 1,6500220 362
29/10/2024 1,6500 1,6150 1,6150 1,6400220 358
25/10/2024 1,6100 1,5550 1,6050 1,5850510 810
24/10/2024 1,5900 1,5900 1,5900 1,5900100 159
23/10/2024 1,6500 1,5650 1,6100 1,5650547 870
22/10/2024 1,6450 1,5800 1,6000 1,6200343 557
21/10/2024 1,6700 1,5700 1,6000 1,6050518 831
18/10/2024 1,6000 1,5550 1,6000 1,60001.050 1.674
17/10/2024 1,6300 1,5600 1,6300 1,59501.097 1.742
16/10/2024 1,6150 1,5750 1,6150 1,5850410 651
15/10/2024 1,6150 1,5300 1,5300 1,55002.887 4.480
14/10/2024 1,6100 1,5600 1,6100 1,57001.441 2.262
11/10/2024 1,6300 1,5600 1,6250 1,58001.103 1.742
10/10/2024 1,6400 1,5400 1,6400 1,58001.800 2.848
09/10/2024 1,6350 1,6000 1,6000 1,6100520 836
08/10/2024 1,6350 1,6300 1,6350 1,6300300 489
07/10/2024 1,6900 1,5900 1,6900 1,65001.332 2.150
04/10/2024 1,6800 1,6200 1,6800 1,6500522 862
03/10/2024 1,6700 1,6200 1,6300 1,6400409 670
02/10/2024 1,6900 1,5900 1,6900 1,61504.509 7.274
01/10/2024 1,7000 1,6700 1,6700 1,6700409 686
30/09/2024 1,6800 1,6000 1,6550 1,6700732 1.197
27/09/2024 1,6550 1,5400 1,6400 1,655014.324 22.938
26/09/2024 1,6300 1,5700 1,6300 1,62505.773 9.188
25/09/2024 1,6600 1,5900 1,6200 1,63003.123 5.011
24/09/2024 1,6900 1,6100 1,6900 1,6450802 1.320
23/09/2024 1,6600 1,5950 1,6600 1,64001.100 1.800
20/09/2024 1,6650 1,5550 1,6000 1,61001.220 1.960
19/09/2024 1,6000 1,5450 1,6000 1,60003.649 5.685
18/09/2024 1,6000 1,5550 1,6000 1,60002.014 3.181
17/09/2024 1,6000 1,6000 1,6000 1,60001.030 1.648
16/09/2024 1,6700 1,6000 1,6700 1,60502.531 4.062
13/09/2024 1,6700 1,5650 1,6700 1,60002.386 3.784
12/09/2024 1,6400 1,6400 1,6400 1,6400100 164
11/09/2024 1,6900 1,6300 1,6850 1,6650380 632
10/09/2024 1,7000 1,6900 1,6900 1,6900355 600
09/09/2024 1,7000 1,6800 1,6800 1,6900400 675
06/09/2024 1,6900 1,6800 1,6800 1,6850556 935
05/09/2024 1,6950 1,6500 1,6950 1,6750600 1.004
04/09/2024 1,6850 1,6150 1,6800 1,68502.128 3.493
03/09/2024 1,6900 1,6500 1,6850 1,68001.110 1.842
02/09/2024 1,6850 1,6000 1,6600 1,68001.837 2.973
30/08/2024 1,6300 1,6000 1,6300 1,6000510 822
29/08/2024 1,6500 1,5550 1,6500 1,60001.300 2.055
28/08/2024 1,6300 1,5750 1,6300 1,60001.833 2.922
27/08/2024 1,6900 1,5900 1,6800 1,61003.010 4.844
26/08/2024 1,6800 1,6700 1,6700 1,6750500 837
23/08/2024 1,6700 1,5800 1,6700 1,64502.550 4.078
22/08/2024 1,6500 1,6050 1,6500 1,64001.082 1.751
21/08/2024 1,6600 1,6000 1,6300 1,62503.879 6.250
20/08/2024 1,7000 1,6550 1,7000 1,6600530 887
19/08/2024 1,6900 1,6100 1,6900 1,6650558 928
16/08/2024 1,6700 1,6400 1,6500 1,65002.441 4.037
14/08/2024 1,6350 1,6100 1,6100 1,6350301 484
13/08/2024 1,5900 1,5900 1,5900 1,590030 47
12/08/2024 1,6200 1,6200 1,6200 1,620033 53
09/08/2024 1,6300 1,5900 1,5900 1,62001.881 3.019
08/08/2024 1,6100 1,5400 1,6100 1,59001.688 2.610
07/08/2024 1,5900 1,5850 1,5900 1,59003.100 4.921
06/08/2024 1,5500 1,5400 1,5500 1,5450676 1.046
05/08/2024 1,6350 1,4800 1,6350 1,56004.140 6.223
02/08/2024 1,6800 1,6150 1,6800 1,65001.000 1.650
01/08/2024 1,6950 1,6700 1,6800 1,695013.060 22.008
31/07/2024 1,6900 1,6300 1,6900 1,67001.124 1.862
30/07/2024 1,6850 1,6750 1,6800 1,6800500 839
29/07/2024 1,6900 1,6100 1,6850 1,67001.574 2.578
26/07/2024 1,6900 1,6850 1,6850 1,6900500 844
25/07/2024 1,7000 1,6150 1,6950 1,68502.630 4.315
24/07/2024 1,7000 1,6500 1,6950 1,68001.251 2.088
23/07/2024 1,6950 1,6500 1,6550 1,69002.235 3.719
22/07/2024 1,7200 1,5700 1,7050 1,67503.863 6.266
19/07/2024 1,6900 1,6600 1,6750 1,66001.670 2.776
18/07/2024 1,6800 1,6000 1,6000 1,68001.815 2.977
17/07/2024 1,7050 1,6600 1,7050 1,6600789 1.314
16/07/2024 1,6950 1,6950 1,6950 1,6950100 169
15/07/2024 1,6650 1,6550 1,6650 1,6600200 332
12/07/2024 1,7500 1,6550 1,7450 1,66002.515 4.190
11/07/2024 1,7500 1,6900 1,7400 1,7050592 1.016
10/07/2024 1,7200 1,6750 1,7000 1,70501.972 3.357
09/07/2024 1,6900 1,6250 1,6850 1,66507.010 11.566
08/07/2024 1,7000 1,6550 1,6900 1,6550302 508
05/07/2024 1,6800 1,6300 1,6400 1,65005.034 8.306
04/07/2024 1,6250 1,5800 1,5800 1,62502.252 3.617
03/07/2024 1,5800 1,5300 1,5500 1,56002.312 3.555
02/07/2024 1,5750 1,4700 1,5200 1,55502.382 3.592
01/07/2024 1,5400 1,4650 1,5350 1,48507.178 10.647
28/06/2024 1,5800 1,4800 1,5550 1,52005.356 8.028
27/06/2024 1,5850 1,5050 1,5050 1,550012.166 18.789
26/06/2024 1,6700 1,5000 1,6650 1,500012.531 19.246
25/06/2024 1,6500 1,6300 1,6300 1,6350200 327
21/06/2024 1,6850 1,6000 1,6800 1,6500550 897
20/06/2024 1,7350 1,5600 1,7150 1,665021.297 34.632
19/06/2024 1,8100 1,7150 1,8000 1,72007.091 12.327
18/06/2024 1,8700 1,8000 1,8500 1,80001.540 2.798
17/06/2024 1,8500 1,7700 1,8500 1,8150821 1.483
14/06/2024 1,8600 1,8000 1,8500 1,8200592 1.077
13/06/2024 1,8550 1,8000 1,8550 1,83003.379 6.183
12/06/2024 1,8500 1,8300 1,8450 1,84002.470 4.531
11/06/2024 1,8500 1,7600 1,8500 1,84004.633 8.321
10/06/2024 1,8300 1,8200 1,8200 1,8250500 912
07/06/2024 1,8500 1,8250 1,8500 1,83001.180 2.161
06/06/2024 1,8800 1,7600 1,8800 1,83006.084 11.027
05/06/2024 1,8950 1,8700 1,8700 1,8750500 936
04/06/2024 1,9000 1,8200 1,8950 1,85002.858 5.258
03/06/2024 1,9200 1,9100 1,9100 1,9100500 955
31/05/2024 1,9000 1,8500 1,8750 1,8950813 1.520
30/05/2024 1,8950 1,8200 1,8900 1,87001.861 3.425
29/05/2024 1,9400 1,8500 1,9200 1,86501.662 3.112
28/05/2024 1,9200 1,8500 1,9150 1,90002.008 3.763
27/05/2024 1,9100 1,8750 1,8850 1,90002.305 4.345
24/05/2024 1,9100 1,8550 1,9000 1,87502.534 4.767
23/05/2024 1,9000 1,8600 1,9000 1,90002.753 5.194
22/05/2024 1,9150 1,8700 1,9100 1,90006.484 12.179
21/05/2024 1,9100 1,8700 1,9000 1,90007.130 13.364
20/05/2024 1,9400 1,8600 1,9400 1,89504.021 7.584
17/05/2024 1,9400 1,9200 1,9200 1,9250440 848
16/05/2024 1,9250 1,8700 1,9250 1,91002.575 4.900
15/05/2024 1,9000 1,8650 1,9000 1,89503.148 5.938
14/05/2024 1,9500 1,8700 1,9450 1,90007.017 13.240
13/05/2024 1,9500 1,8500 1,9100 1,91504.032 7.663
09/05/2024 1,9250 1,8600 1,9150 1,88503.112 5.859
08/05/2024 1,9500 1,8700 1,9300 1,90506.894 13.102
02/05/2024 1,9450 1,8500 1,9300 1,905011.068 20.958
30/04/2024 2,0400 1,9000 2,0100 1,90009.382 18.209
29/04/2024 2,0400 1,9600 2,0300 2,00001.939 3.844
26/04/2024 2,0300 1,9700 2,0100 2,000019.805 39.316
25/04/2024 2,0400 1,9500 1,9800 1,980011.331 22.427
24/04/2024 2,0300 1,9450 1,9500 2,020021.447 42.462
23/04/2024 2,1100 2,0400 2,1000 2,06006.785 14.007
22/04/2024 2,1300 2,0400 2,1300 2,07003.849 7.923
19/04/2024 2,1100 2,0000 2,0200 2,08006.025 12.220
18/04/2024 2,0300 1,9850 2,0200 2,03002.401 4.806
17/04/2024 2,0400 1,9700 1,9750 2,00002.695 5.362
16/04/2024 2,0300 1,9800 2,0200 2,00009.113 18.105
15/04/2024 2,0400 1,9900 2,0200 2,01006.636 13.331
12/04/2024 2,1200 2,0200 2,1200 2,02006.545 13.262
11/04/2024 2,1000 2,0200 2,1000 2,09001.315 2.705
10/04/2024 2,1300 2,0400 2,1300 2,09001.011 2.094
09/04/2024 2,1300 2,0500 2,1000 2,09003.759 7.805
08/04/2024 2,1300 2,0300 2,1100 2,10002.844 5.873
05/04/2024 2,0800 2,0000 2,0600 2,08007.208 14.563
04/04/2024 2,0900 2,0100 2,0800 2,06003.821 7.781
03/04/2024 2,0800 2,0100 2,0600 2,05007.945 16.165
02/04/2024 2,1300 2,0100 2,1300 2,07004.430 9.216
28/03/2024 2,1500 2,0600 2,0600 2,09003.625 7.575
27/03/2024 2,1200 2,0200 2,1200 2,06006.309 12.934
26/03/2024 2,1100 2,0600 2,1100 2,10001.349 2.810
22/03/2024 2,1300 2,0900 2,1300 2,10001.013 2.130
21/03/2024 2,1100 2,0500 2,1100 2,11004.395 9.172
20/03/2024 2,1100 2,0500 2,0800 2,11001.696 3.504
19/03/2024 2,1100 2,0300 2,1000 2,07005.996 12.251
15/03/2024 2,1500 2,0600 2,1500 2,080011.896 24.793
14/03/2024 2,1500 2,0700 2,1300 2,15003.099 6.517
13/03/2024 2,1300 2,0700 2,1300 2,11005.773 12.040
12/03/2024 2,1500 2,0800 2,1000 2,10002.952 6.202
11/03/2024 2,1600 2,0800 2,1600 2,080012.870 26.940
08/03/2024 2,1800 2,1000 2,1700 2,14003.850 8.149
06/03/2024 2,2600 2,1100 2,2600 2,180013.181 28.528
05/03/2024 2,3900 2,2500 2,3800 2,250010.188 23.301
04/03/2024 2,4000 2,3100 2,3300 2,390022.773 54.027
01/03/2024 2,3800 2,1600 2,2200 2,350051.345 119.437
29/02/2024 2,2000 2,1300 2,1300 2,19006.000 13.021
28/02/2024 2,1400 2,0700 2,1300 2,12002.031 4.252
27/02/2024 2,1300 2,0700 2,0700 2,12001.205 2.509
26/02/2024 2,1400 2,0800 2,1200 2,09001.782 3.732
23/02/2024 2,1300 2,0700 2,1200 2,11001.858 3.878
22/02/2024 2,1300 2,0600 2,1100 2,10006.402 13.287
21/02/2024 2,1300 2,0900 2,1300 2,11001.510 3.184
20/02/2024 2,1400 2,0800 2,1400 2,10001.025 2.152
19/02/2024 2,1500 2,0800 2,1500 2,12002.940 6.156
16/02/2024 2,1500 2,0900 2,1100 2,12001.230 2.596
14/02/2024 2,1500 2,0800 2,1400 2,12002.002 4.213
13/02/2024 2,1500 2,0900 2,1200 2,12001.844 3.889
12/02/2024 2,1700 2,0900 2,1700 2,11001.996 4.222
09/02/2024 2,1800 2,1000 2,1500 2,13003.653 7.797
07/02/2024 2,1700 2,0800 2,1700 2,14002.614 5.518
06/02/2024 2,1600 2,0900 2,1500 2,14003.139 6.637
05/02/2024 2,1800 2,1000 2,1800 2,13003.001 6.332
02/02/2024 2,1900 2,0900 2,1900 2,15005.854 12.402
01/02/2024 2,2100 2,0600 2,1900 2,12006.099 12.789
31/01/2024 2,1800 2,1000 2,1800 2,15005.155 10.998
30/01/2024 2,1800 2,1100 2,1800 2,15001.482 3.170
29/01/2024 2,1900 2,1100 2,1900 2,15002.574 5.526
26/01/2024 2,1900 2,1200 2,1900 2,18002.200 4.713
25/01/2024 2,1900 2,1500 2,1500 2,19001.113 2.405
24/01/2024 2,1900 2,1500 2,1900 2,19001.530 3.309
23/01/2024 2,2100 2,1700 2,2100 2,19004.366 9.613
22/01/2024 2,2100 2,1500 2,1800 2,17001.941 4.209
19/01/2024 2,1500 2,0900 2,1500 2,120010.501 22.047
18/01/2024 2,2400 2,1000 2,2300 2,15003.820 8.140
16/01/2024 2,2300 2,1800 2,2300 2,22001.260 2.777
15/01/2024 2,2300 2,1600 2,1600 2,23001.983 4.335
12/01/2024 2,2800 2,1700 2,2600 2,20002.780 6.117
11/01/2024 2,3100 2,2300 2,3100 2,23001.599 3.587
10/01/2024 2,3200 2,2500 2,3100 2,2600810 1.850
09/01/2024 2,3600 2,2300 2,3200 2,28004.220 9.596
08/01/2024 2,3200 2,2500 2,3200 2,32007.930 17.947
05/01/2024 2,3400 2,2800 2,3300 2,32003.413 7.909
04/01/2024 2,3500 2,3000 2,3200 2,33003.927 9.159
03/01/2024 2,3300 2,2800 2,3000 2,31001.531 3.534
02/01/2024 2,3400 2,2000 2,3100 2,28004.803 10.958

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:10:22.335 665.800,00 1,41 10,00 1,411,40
17:10:22.335 665.799,00 1,41 100,00 1,411,40
16:44:42.448 607.611,00 1,41 12,00 1,381,41
16:44:42.448 607.610,00 1,41 88,00 1,381,41
16:44:35.803 607.376,00 1,39 100,00 1,381,39
15:41:20.030 447.135,00 1,38 88,00 1,371,38
15:41:12.618 447.007,00 1,38 100,00 1,381,41
13:19:16.545 282.793,00 1,41 123,00 1,411,41
10:46:30.574 65.190,00 1,47 10,00 1,421,46
10:46:30.574 65.189,00 1,46 100,00 1,421,46