Χρηματιστήριο \

ATTICA BANK Α.Τ.Ε

ΑΤΤ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Τράπεζες
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

1,1540

Τελ. Ενημ.:

11:14

0,00 0,00%

Συν.Όγκος 199552
Όγκος πακέτων 0,00
Όγκος τελ.πράξης 330
Τζίρος 232240
Πράξεις 77

Αγορά

1 Εντολές 1000 x 1,156

Πώληση

1 Εντολές 725 x 1,166

Saleside BSSSSSSBSSSSSSSSSSSBBBBBSSSSBB
Bid Ask Ratio 1.4:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

1,1480 1,1740

Άνοιγμα 1,17

Χαμ. 52 εβδ. Υψ. 52 εβδ.

0,52 10,30

Άνοιγμα τελευτ. δημοπρ. 1.1740
Όγκος ανοιγ. τελ. δημ. 65000

Προηγ. Κλείσιμο

1.1520 -0.0140 -1.2007 %

Μέσος σταθμικό 1.1638
Εμπορευσιμότητα 0.0123
Κεφαλαιοποίηση € 1867186317 εκ
Αρ. Μετοχών 1618012407

Απόδοση

Αρχή εβδ.

-1,20%

7 ημερών

-3,84%

1 μηνός

42,93%

3 μηνών

52,38%

6 μηνών

49,22%

1 έτους

-87,61%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
28/07/2025	1,2200	1,1520	1,1900	1,1520	1.575.336	1.864.387
25/07/2025	1,1700	1,0780	1,0820	1,1660	2.326.018	2.632.087
23/07/2025	1,2360	1,1700	1,2000	1,1760	2.008.254	2.405.287
22/07/2025	1,2480	1,1520	1,2160	1,2000	4.169.008	5.047.089
21/07/2025	1,2280	1,1380	1,1400	1,1980	5.905.506	7.020.702
18/07/2025	1,1440	1,0500	1,0500	1,1300	4.399.226	4.868.507
17/07/2025	1,0400	0,9860	1,0080	1,0400	2.259.620	2.298.295
16/07/2025	1,0360	0,9980	1,0220	0,9980	2.057.259	2.097.293
15/07/2025	1,0240	0,9950	1,0160	1,0200	4.435.253	4.484.706
14/07/2025	0,9900	0,9390	0,9450	0,9870	3.131.162	3.047.440
11/07/2025	0,9570	0,8970	0,9160	0,9460	2.202.915	2.061.664
10/07/2025	0,9460	0,9120	0,9200	0,9120	3.257.278	3.026.006
09/07/2025	0,9180	0,8650	0,8700	0,9160	2.754.527	2.466.012
08/07/2025	0,8740	0,8460	0,8490	0,8610	1.892.020	1.636.211
07/07/2025	0,8560	0,8080	0,8180	0,8400	1.867.721	1.568.461
04/07/2025	0,8240	0,8100	0,8200	0,8100	372.004	303.209
03/07/2025	0,8300	0,8160	0,8250	0,8200	685.190	563.346
02/07/2025	0,8260	0,8150	0,8200	0,8240	567.939	466.689
01/07/2025	0,8190	0,8000	0,8090	0,8190	648.845	526.515
30/06/2025	0,8160	0,7950	0,8100	0,8060	531.326	425.396
27/06/2025	0,8180	0,7990	0,8180	0,7990	459.998	370.074
26/06/2025	0,8210	0,8030	0,8050	0,8070	1.019.646	831.032
24/06/2025	0,8060	0,7880	0,7950	0,8000	994.696	794.238
23/06/2025	0,7740	0,7510	0,7510	0,7680	644.205	489.018
20/06/2025	0,7680	0,7510	0,7530	0,7510	864.902	654.662
19/06/2025	0,7690	0,7500	0,7660	0,7520	739.480	560.035
18/06/2025	0,7910	0,7600	0,7750	0,7660	1.055.068	813.044
17/06/2025	0,7950	0,7800	0,7950	0,7800	809.496	634.165
16/06/2025	0,8070	0,7880	0,7920	0,7950	863.103	687.975
13/06/2025	0,8090	0,7900	0,8000	0,8000	1.335.615	1.066.077
12/06/2025	0,8480	0,8250	0,8330	0,8260	1.489.539	1.245.493
11/06/2025	0,8350	0,8010	0,8050	0,8330	1.099.050	896.885
10/06/2025	0,8110	0,7990	0,8100	0,8000	533.130	428.163
06/06/2025	0,8090	0,7850	0,7980	0,7990	438.557	351.522
05/06/2025	0,8010	0,7850	0,7980	0,7850	264.817	210.339
04/06/2025	0,8020	0,7920	0,8010	0,7920	247.822	197.009
03/06/2025	0,7940	0,7670	0,7720	0,7910	431.764	337.028
02/06/2025	0,8050	0,7700	0,8050	0,7700	741.337	580.193
30/05/2025	0,8240	0,7890	0,8020	0,8000	671.071	542.422
29/05/2025	0,8290	0,8010	0,8090	0,8150	2.213.770	1.813.348
28/05/2025	0,8220	0,7740	0,7770	0,8000	3.519.956	2.784.825
27/05/2025	0,7750	0,7550	0,7590	0,7700	435.735	334.459
26/05/2025	0,7710	0,7600	0,7680	0,7620	269.267	206.455
23/05/2025	0,7780	0,7400	0,7780	0,7540	1.542.163	1.164.917
22/05/2025	0,7740	0,7590	0,7650	0,7710	647.732	497.050
21/05/2025	0,7880	0,7700	0,7780	0,7740	594.875	462.713
20/05/2025	0,7860	0,7660	0,7700	0,7780	920.797	718.082
19/05/2025	0,7760	0,7620	0,7620	0,7690	390.053	300.365
16/05/2025	0,7930	0,7620	0,7800	0,7620	1.195.457	923.148
15/05/2025	0,7900	0,7730	0,7900	0,7800	477.094	371.633
14/05/2025	0,7960	0,7800	0,7830	0,7900	927.393	731.957
13/05/2025	0,7800	0,7620	0,7760	0,7800	498.649	386.252
12/05/2025	0,7790	0,7660	0,7700	0,7690	908.755	702.439
09/05/2025	0,7560	0,7470	0,7530	0,7520	248.973	187.377
08/05/2025	0,7630	0,7410	0,7510	0,7410	241.951	180.890
07/05/2025	0,7650	0,7400	0,7650	0,7570	224.266	167.982
06/05/2025	0,7590	0,7400	0,7500	0,7460	104.664	78.289
05/05/2025	0,7660	0,7530	0,7530	0,7560	269.844	204.951
02/05/2025	0,7600	0,7420	0,7420	0,7580	481.514	363.539
30/04/2025	0,7620	0,7330	0,7610	0,7350	409.436	304.015
29/04/2025	0,7600	0,7470	0,7600	0,7570	289.701	217.330
28/04/2025	0,7790	0,7540	0,7670	0,7560	366.641	280.730
25/04/2025	0,7800	0,7500	0,7570	0,7690	1.001.515	768.226
24/04/2025	0,7580	0,7460	0,7490	0,7500	243.361	182.891
23/04/2025	0,7570	0,7450	0,7460	0,7490	1.130.534	851.064
22/04/2025	0,7440	0,7320	0,7320	0,7350	464.132	342.447
17/04/2025	0,7470	0,7290	0,7400	0,7340	238.714	175.363
16/04/2025	0,7440	0,7260	0,7390	0,7390	298.967	220.448
15/04/2025	0,7550	0,7390	0,7400	0,7490	522.752	390.598
14/04/2025	0,7540	0,7350	0,7480	0,7400	436.551	325.159
11/04/2025	0,7450	0,7130	0,7400	0,7290	644.311	470.394
10/04/2025	0,7800	0,7400	0,7780	0,7410	1.852.223	1.404.596
09/04/2025	0,7250	0,6920	0,7050	0,7110	1.324.454	936.513
08/04/2025	0,7390	0,7070	0,7120	0,7390	2.092.424	1.508.589
07/04/2025	0,7100	0,6450	0,6800	0,6800	3.021.204	2.057.951
04/04/2025	0,7400	0,7020	0,7320	0,7120	3.420.484	2.456.605
03/04/2025	0,7800	0,7380	0,7400	0,7440	1.141.659	860.920
02/04/2025	0,7780	0,7540	0,7720	0,7660	525.327	402.374
01/04/2025	0,7880	0,7640	0,7840	0,7700	909.583	703.301
31/03/2025	0,7900	0,7600	0,7900	0,7640	1.655.023	1.280.241
28/03/2025	0,8280	0,8000	0,8240	0,8020	1.188.862	965.543
27/03/2025	0,8420	0,8240	0,8420	0,8240	572.512	476.135
26/03/2025	0,8460	0,8300	0,8320	0,8420	1.643.959	1.374.967
24/03/2025	0,8680	0,8300	0,8300	0,8320	2.121.967	1.779.802
21/03/2025	0,8500	0,8180	0,8400	0,8300	1.024.169	855.453
20/03/2025	0,8580	0,8140	0,8420	0,8400	3.391.901	2.856.781
19/03/2025	0,8400	0,8080	0,8080	0,8320	4.321.121	3.564.052
17/03/2025	0,7540	0,7380	0,7500	0,7480	1.546.255	1.156.372
14/03/2025	0,7420	0,7320	0,7400	0,7360	1.786.352	1.317.566
13/03/2025	0,7360	0,7220	0,7300	0,7300	617.986	450.535
12/03/2025	0,7320	0,7120	0,7200	0,7300	1.613.378	1.171.214
11/03/2025	0,7280	0,7120	0,7240	0,7120	698.441	503.556
10/03/2025	0,7220	0,7080	0,7200	0,7200	449.670	322.309
07/03/2025	0,7240	0,7100	0,7220	0,7120	537.505	384.840
06/03/2025	0,7240	0,7120	0,7160	0,7200	1.035.853	744.689
05/03/2025	0,7180	0,7000	0,7000	0,7100	994.121	706.317
04/03/2025	0,7160	0,6940	0,7060	0,7000	694.099	489.748
28/02/2025	0,7180	0,6960	0,7000	0,7140	651.671	463.429
27/02/2025	0,7040	0,6920	0,7000	0,7000	414.019	289.234
26/02/2025	0,7140	0,7040	0,7060	0,7040	362.768	256.599
25/02/2025	0,7080	0,6900	0,6920	0,7020	503.650	353.405
24/02/2025	0,7060	0,6920	0,6980	0,6920	871.081	608.217
21/02/2025	0,7120	0,6960	0,7020	0,6980	2.616.674	1.839.309
20/02/2025	0,7340	0,6940	0,6980	0,7020	6.828.968	4.874.832
19/02/2025	0,7160	0,6980	0,7140	0,6980	2.458.018	1.730.522
18/02/2025	0,7300	0,7100	0,7220	0,7100	1.992.596	1.423.210
17/02/2025	0,7440	0,7220	0,7380	0,7220	1.521.324	1.115.506
14/02/2025	0,7340	0,7220	0,7260	0,7300	821.715	598.608
13/02/2025	0,7500	0,7240	0,7420	0,7260	2.080.009	1.533.473
12/02/2025	0,7420	0,7200	0,7260	0,7320	2.464.469	1.805.685
11/02/2025	0,7140	0,7000	0,7060	0,7100	474.697	336.544
07/02/2025	0,7180	0,7040	0,7180	0,7140	306.487	217.570
06/02/2025	0,7180	0,7040	0,7120	0,7120	712.408	505.843
05/02/2025	0,7240	0,7040	0,7200	0,7040	440.785	314.511
04/02/2025	0,7200	0,6840	0,6920	0,7200	806.167	565.838
03/02/2025	0,7260	0,6800	0,7200	0,6800	1.903.241	1.335.536
31/01/2025	0,7600	0,7380	0,7580	0,7380	1.029.912	768.157
30/01/2025	0,7620	0,7480	0,7620	0,7580	589.790	444.342
29/01/2025	0,7740	0,7520	0,7680	0,7600	1.090.338	829.322
28/01/2025	0,7800	0,7660	0,7760	0,7720	976.106	751.960
27/01/2025	0,7780	0,7640	0,7660	0,7760	1.195.567	921.499
24/01/2025	0,7860	0,7700	0,7780	0,7780	1.664.423	1.288.911
23/01/2025	0,7800	0,7680	0,7800	0,7780	615.804	476.950
22/01/2025	0,7880	0,7600	0,7880	0,7780	1.004.791	774.385
21/01/2025	0,7840	0,7640	0,7760	0,7780	466.929	362.278
20/01/2025	0,7900	0,7660	0,7800	0,7700	1.026.058	794.363
17/01/2025	0,8060	0,7700	0,7760	0,7780	2.489.093	1.946.639
16/01/2025	0,7900	0,7680	0,7880	0,7780	643.759	501.211
15/01/2025	0,7960	0,7820	0,7900	0,7840	1.540.148	1.214.756
14/01/2025	0,7920	0,7580	0,7700	0,7900	1.695.922	1.335.933
13/01/2025	0,7760	0,7500	0,7760	0,7700	958.744	729.769
10/01/2025	0,7860	0,7620	0,7860	0,7740	678.224	523.557
09/01/2025	0,7960	0,7640	0,7900	0,7800	1.055.529	824.181
08/01/2025	0,7880	0,7540	0,7880	0,7820	1.460.792	1.129.705
07/01/2025	0,8060	0,7780	0,7800	0,7840	2.178.593	1.725.540
03/01/2025	0,7820	0,7100	0,7200	0,7780	2.543.124	1.920.709
02/01/2025	0,7200	0,6860	0,6920	0,7200	1.565.645	1.101.531
30/12/2024	0,6720	0,6660	0,6700	0,6680	553.344	370.117
27/12/2024	0,6900	0,6580	0,6680	0,6700	1.235.289	827.844
23/12/2024	0,6840	0,6600	0,6680	0,6620	695.248	466.830
20/12/2024	0,6700	0,6600	0,6700	0,6700	189.392	126.262
19/12/2024	0,6760	0,6560	0,6560	0,6700	621.199	412.903
18/12/2024	0,6840	0,6680	0,6720	0,6700	422.235	284.465
17/12/2024	0,6840	0,6700	0,6760	0,6740	259.909	175.587
16/12/2024	0,6860	0,6740	0,6820	0,6800	417.766	284.116
13/12/2024	0,7140	0,6820	0,7000	0,6900	1.468.137	1.020.144
12/12/2024	0,7000	0,6780	0,6800	0,6920	906.675	629.059
11/12/2024	0,6800	0,6640	0,6700	0,6800	759.640	509.749
10/12/2024	0,6880	0,6660	0,6840	0,6760	541.922	366.238
09/12/2024	0,7180	0,6740	0,6980	0,6840	1.611.600	1.122.118
06/12/2024	0,7100	0,6620	0,6840	0,6840	5.119.687	3.534.173
05/12/2024	0,6520	0,6000	0,6060	0,6500	3.361.152	2.142.794
04/12/2024	0,5940	0,5240	0,5300	0,5940	4.355.999	2.509.319
03/12/2024	0,5600	0,5400	0,5600	0,5400	374.867	205.071
02/12/2024	0,5760	0,5500	0,5580	0,5520	264.182	147.996
29/11/2024	0,5980	0,5680	0,5900	0,5680	189.370	109.878
28/11/2024	0,5920	0,5460	0,5600	0,5880	166.918	95.345
27/11/2024	0,5740	0,5440	0,5700	0,5600	341.825	191.298
26/11/2024	0,6040	0,5700	0,5980	0,5700	319.546	186.796
25/11/2024	0,6220	0,5900	0,6220	0,6000	336.237	205.428
22/11/2024	0,6240	0,5900	0,5980	0,6140	665.988	407.517
21/11/2024	0,6760	0,5240	0,5240	0,5900	4.985.899	2.934.019
20/11/2024	0,7460	0,7460	0,7460	0,7460	88.466	65.995
19/11/2024	1,0650	1,0650	1,0650	1,0650	41.112	43.784
18/11/2024	1,5150	1,5150	1,5150	1,5150	19.883	30.122
15/11/2024	3,0800	2,1600	3,0800	2,1600	7.590	16.399
14/11/2024	3,0800	3,0800	3,0800	3,0800	7.312	22.520
13/11/2024	5,5000	4,4000	5,5000	4,4000	11.082	49.524
12/11/2024	6,5000	6,0200	6,3000	6,2800	100	629
11/11/2024	6,3600	5,9200	6,1000	6,3200	318	1.944
08/11/2024	6,5000	5,9000	6,4800	6,2000	263	1.664
07/11/2024	6,8800	5,5400	5,9000	6,2800	207	1.331
06/11/2024	5,9000	5,6000	5,6000	5,8600	246	1.400
05/11/2024	6,4000	5,2200	6,3800	6,3400	244	1.435
04/11/2024	7,0000	4,8900	5,0000	6,4800	835	4.658
01/11/2024	8,0000	6,2000	7,9000	6,9800	723	5.596
31/10/2024	6,9800	4,8100	6,9800	6,1800	171	971
30/10/2024	5,9800	5,0000	5,0400	5,6600	606	3.096
29/10/2024	6,1200	5,2200	6,1200	6,0000	384	2.205
25/10/2024	7,0000	5,5000	6,0000	6,0000	455	2.752
24/10/2024	7,8000	5,0000	5,0000	6,0000	583	3.585
23/10/2024	7,0200	5,8800	6,9000	6,0000	542	3.614
22/10/2024	7,1000	5,5000	5,5000	6,7000	1.050	7.058
21/10/2024	20,0000	0,7000	0,7000	7,0200	1.485	16.190
18/10/2024	0,0000	0,0000	0,0000	0,5240	0	0
17/10/2024	0,0000	0,0000	0,0000	0,5240	0	0
16/10/2024	0,0000	0,0000	0,0000	0,5240	0	0
15/10/2024	2,7000	1,9000	2,7000	2,1100	157.463	343.770
14/10/2024	3,4000	2,6000	2,9000	2,7000	195.384	617.016
11/10/2024	2,6200	2,1900	2,2000	2,6200	114.105	290.273
10/10/2024	2,0500	1,5850	1,6400	2,0400	117.201	219.903
09/10/2024	1,6500	1,2300	1,2300	1,5800	119.250	172.491
08/10/2024	2,0500	1,7150	2,0500	1,7150	210.550	366.810
07/10/2024	3,3200	2,4500	3,3200	2,4500	248.995	643.622
04/10/2024	4,5700	3,4400	4,5100	3,5000	107.092	416.565
03/10/2024	4,6400	4,2000	4,5000	4,5700	35.005	153.661
02/10/2024	4,7000	4,5000	4,7000	4,5400	22.722	104.440
01/10/2024	4,8400	4,7000	4,7900	4,7800	9.118	43.200
30/09/2024	5,0000	4,7300	4,9000	4,7900	15.648	76.090
27/09/2024	5,0800	4,9000	4,9000	5,0200	14.320	71.750
26/09/2024	5,0800	4,8000	5,0600	5,0600	28.710	142.333
25/09/2024	4,7500	4,5700	4,5700	4,7000	12.702	59.170
24/09/2024	4,7200	4,5600	4,5600	4,6900	22.886	106.130
23/09/2024	4,9500	4,5000	4,8500	4,6300	44.062	205.116
20/09/2024	5,3000	4,9000	5,2200	4,9500	29.520	149.441
19/09/2024	5,2400	4,5400	4,5400	5,2200	61.652	298.423
18/09/2024	5,4600	4,5800	5,4600	4,5800	79.326	385.238
17/09/2024	6,0000	5,4000	5,7200	5,5200	56.882	322.918
16/09/2024	6,8000	5,9400	6,7200	6,0200	57.895	357.881
13/09/2024	7,4000	6,1200	7,2000	6,7200	54.020	356.587
12/09/2024	8,0400	6,6200	6,6400	7,5000	54.998	410.724
11/09/2024	9,8000	9,3200	9,8000	9,4200	2.470	23.505
10/09/2024	9,9000	9,7200	9,8400	9,8200	2.983	29.250
09/09/2024	10,0000	9,5200	9,8200	9,7600	2.828	27.531
06/09/2024	10,3500	9,7400	10,3500	9,8200	5.049	50.032
05/09/2024	11,2000	10,3000	10,3000	10,3000	11.218	118.221
04/09/2024	10,9500	9,8200	9,8200	10,3000	14.944	155.344
03/09/2024	10,0000	8,7200	10,0000	9,8200	9.420	91.948
02/09/2024	8,4000	8,2600	8,3800	8,3000	828	6.902
30/08/2024	8,4800	8,3000	8,4800	8,4200	434	3.636
29/08/2024	8,5400	8,3200	8,4600	8,3800	833	7.058
28/08/2024	8,5600	8,2600	8,5600	8,3000	556	4.699
27/08/2024	8,4000	8,1600	8,3200	8,3800	1.701	14.218
26/08/2024	8,3000	8,1600	8,3000	8,2800	538	4.451
23/08/2024	8,3000	8,1600	8,1600	8,1600	905	7.461
22/08/2024	8,3600	8,2000	8,2000	8,3200	988	8.150
21/08/2024	8,3400	8,1000	8,1000	8,2000	734	6.046
20/08/2024	8,3400	8,1000	8,3200	8,1800	2.011	16.406
19/08/2024	8,3800	8,0800	8,2600	8,2200	199	1.634
16/08/2024	8,3800	8,1800	8,3600	8,2200	610	5.023
14/08/2024	8,4600	8,1600	8,2200	8,2000	670	5.512
13/08/2024	8,4800	8,3600	8,3800	8,4600	158	1.332
12/08/2024	8,5200	8,0800	8,0800	8,3400	860	7.192
09/08/2024	8,5600	8,2000	8,2000	8,4200	2.043	17.146
08/08/2024	8,4000	8,2000	8,4000	8,2000	457	3.765
07/08/2024	8,3600	8,0000	8,0000	8,1800	3.575	29.466
06/08/2024	8,7600	7,8000	8,7600	7,9400	5.271	42.766
05/08/2024	9,0400	8,1000	9,0400	8,2600	11.123	93.229
02/08/2024	9,5200	9,1000	9,5200	9,1000	1.006	9.218
01/08/2024	9,4800	9,2400	9,2400	9,2800	788	7.315
31/07/2024	9,5600	9,2000	9,5600	9,2400	1.750	16.370
30/07/2024	9,5800	9,3200	9,5600	9,4400	853	8.061
29/07/2024	9,5400	9,1200	9,1400	9,3000	2.847	26.572
26/07/2024	9,1400	8,7800	9,1400	9,0400	4.433	39.981
25/07/2024	9,1400	8,6000	8,7800	9,0200	8.592	76.708
24/07/2024	9,4000	8,7800	9,3000	8,7800	11.967	106.537
23/07/2024	9,8000	9,1000	9,1000	9,2600	14.999	142.663
22/07/2024	11,0500	8,5400	11,0500	9,1000	68.993	623.384
19/07/2024	13,4000	12,2000	13,4000	12,2000	12.380	155.643
18/07/2024	13,8500	12,9500	13,3000	13,0500	11.583	154.094
17/07/2024	13,9000	12,8000	13,5500	13,3000	11.280	149.507
16/07/2024	14,0000	13,4500	13,7500	13,4500	13.065	178.924
15/07/2024	14,4500	12,9000	13,2500	13,9000	24.195	332.673
12/07/2024	13,5500	12,8000	13,4000	12,8000	17.283	226.111
11/07/2024	14,9000	13,2000	14,5000	13,8500	26.527	374.577
10/07/2024	15,0000	12,0000	12,0000	14,3000	47.351	659.277
09/07/2024	12,0000	11,3000	11,3000	12,0000	6.497	76.095
08/07/2024	11,5000	11,0000	11,0000	11,1000	3.133	35.447
05/07/2024	11,2000	10,9500	11,2000	11,1000	879	9.709
04/07/2024	11,2000	11,0000	11,0500	11,2000	2.722	30.339
03/07/2024	11,1500	11,0000	11,1500	11,0500	70	773
02/07/2024	11,1500	10,8500	11,1500	11,0000	657	7.218
01/07/2024	11,0500	11,0500	11,0500	11,0500	187	2.066
28/06/2024	11,2000	11,1000	11,1500	11,2000	418	4.659
27/06/2024	0,0000	0,0000	0,0000	11,1500	0	0
26/06/2024	11,2500	10,4500	10,9000	11,1500	1.394	15.005
25/06/2024	11,0000	10,9000	11,0000	10,9000	191	2.086
21/06/2024	11,2500	10,9000	11,0000	10,9500	467	5.109
20/06/2024	11,2000	10,6500	10,6500	10,8500	93	1.006
19/06/2024	10,8000	10,8000	10,8000	10,8500	97	1.047
18/06/2024	11,1000	10,8000	10,8500	10,8500	265	2.881
17/06/2024	11,1500	10,6500	10,9000	10,8500	442	4.787
14/06/2024	11,3000	10,9000	11,3000	10,9500	669	7.351
13/06/2024	0,0000	0,0000	0,0000	11,3000	0	0
12/06/2024	0,0000	0,0000	0,0000	11,3000	0	0
11/06/2024	0,0000	0,0000	0,0000	11,3000	0	0
10/06/2024	0,0000	0,0000	0,0000	11,3000	0	0
07/06/2024	11,3000	11,2500	11,2500	11,3000	200	2.255
06/06/2024	0,0000	0,0000	0,0000	11,3000	0	0
05/06/2024	0,0000	0,0000	0,0000	11,3000	0	0
04/06/2024	11,2000	11,1000	11,2000	11,3000	5	55
03/06/2024	11,3500	11,0500	11,2000	11,3000	1.299	14.654
31/05/2024	0,0000	0,0000	0,0000	11,4000	0	0
30/05/2024	11,4000	11,0500	11,0500	11,4000	179	2.012
29/05/2024	11,4500	11,4500	11,4500	11,3500	25	286
28/05/2024	11,3000	11,3000	11,3000	11,3500	50	565
27/05/2024	11,3500	11,0000	11,0000	11,3500	485	5.397
24/05/2024	11,2000	10,9500	10,9500	11,2500	60	663
23/05/2024	11,2500	10,9500	11,0500	11,2500	222	2.485
22/05/2024	11,3000	10,9500	11,3000	11,2000	320	3.580
21/05/2024	11,0000	10,9500	11,0000	10,9500	70	767
20/05/2024	11,1000	10,8500	11,1000	10,9500	655	7.179
17/05/2024	11,3500	10,8000	11,3500	10,8500	1.117	12.243
16/05/2024	11,4500	11,0000	11,3500	11,0000	715	7.928
15/05/2024	11,4000	10,9000	11,1000	11,0000	1.337	14.800
14/05/2024	11,2500	10,9000	11,0000	10,9000	120	1.310
13/05/2024	11,5000	10,8000	11,5000	11,2500	353	3.908
09/05/2024	11,4000	11,2000	11,3000	11,4000	430	4.879
08/05/2024	11,4000	11,4000	11,4000	11,4000	182	2.074
02/05/2024	11,6500	11,3500	11,3500	11,3500	3.481	39.659
30/04/2024	11,2500	11,1000	11,2500	11,1000	64	713
29/04/2024	11,3000	11,0000	11,3000	11,1000	71	781
26/04/2024	11,3000	10,9500	11,3000	11,1000	324	3.566
25/04/2024	11,0500	11,0500	11,0500	11,0500	305	3.370
24/04/2024	11,4000	11,0500	11,4000	11,2500	113	1.272
23/04/2024	11,4000	11,0500	11,0500	11,3000	196	2.219
22/04/2024	11,3000	10,8500	10,8500	11,1500	1.049	11.611
19/04/2024	11,0000	10,8000	10,9000	11,0000	352	3.843
18/04/2024	11,2500	10,8500	10,8500	10,9000	92	1.003
17/04/2024	10,8500	10,8000	10,8000	10,8000	301	3.256
16/04/2024	10,9000	10,7000	10,8500	10,8000	172	1.854
15/04/2024	11,1000	10,8000	11,0000	10,9000	597	6.531
12/04/2024	11,2000	11,0500	11,2000	11,1000	204	2.266
11/04/2024	11,1500	11,1500	11,1500	11,4000	13	144
10/04/2024	11,5000	11,1500	11,3000	11,4000	392	4.468
09/04/2024	11,4000	11,3000	11,3000	11,3500	134	1.524
08/04/2024	11,1500	11,0500	11,0500	11,3500	101	1.118
05/04/2024	11,3500	11,3500	11,3500	11,3500	2	22
04/04/2024	11,4500	11,2000	11,2000	11,3500	1.316	14.949
03/04/2024	11,4500	11,0000	11,3000	11,2000	2.727	30.459
02/04/2024	11,0000	10,9500	10,9500	10,9500	92	1.011
28/03/2024	11,3500	10,7000	11,0500	10,9500	693	7.584
27/03/2024	11,3000	11,0500	11,1000	11,3500	16	179
26/03/2024	11,3500	11,0500	11,1000	11,3500	310	3.461
22/03/2024	11,1500	11,1500	11,1500	11,1500	70	780
21/03/2024	11,3000	11,2000	11,3000	11,2000	55	617
20/03/2024	11,2000	11,2000	11,2000	11,2000	579	6.484
19/03/2024	11,0000	11,0000	11,0000	11,2000	2	22
14/03/2024	11,2000	11,0500	11,1500	11,2000	1.197	13.251
13/03/2024	11,1500	11,1000	11,1000	11,1500	115	1.282
12/03/2024	11,2000	10,8500	10,8500	11,0000	337	3.742
11/03/2024	11,2500	11,2500	11,2500	11,2500	958	10.777
08/03/2024	11,3000	10,8000	10,8000	11,3000	372	4.100
06/03/2024	11,2000	10,8000	10,8500	11,1500	2.527	27.794
05/03/2024	10,9500	10,8500	10,8500	10,9000	166	1.809
04/03/2024	11,1000	10,8500	10,9500	10,8500	585	6.396
01/03/2024	11,0000	10,7500	10,7500	10,9000	111	1.209
29/02/2024	11,0000	10,8000	11,0000	10,8000	743	8.057
28/02/2024	11,0500	10,7000	10,8000	10,9500	1.094	11.881
27/02/2024	11,1500	10,9000	11,1000	10,9500	541	5.910
26/02/2024	11,3500	10,8000	11,3000	11,0500	2.482	27.144
23/02/2024	11,3000	10,7000	11,0500	11,3000	1.348	14.716
22/02/2024	11,1500	11,0000	11,0000	11,1500	610	6.774
21/02/2024	11,1000	11,1000	11,1000	11,1000	96	1.065
20/02/2024	11,2000	11,0500	11,2000	11,1000	731	8.152
19/02/2024	11,2000	11,0000	11,1500	11,2000	216	2.409
16/02/2024	11,2000	10,9000	11,2000	10,9500	1.088	11.959
14/02/2024	11,3000	11,0000	11,0000	11,1000	1.003	11.183
13/02/2024	11,4000	10,9000	10,9000	11,1500	631	7.022
12/02/2024	11,6000	11,1500	11,6000	11,2500	91	1.022
09/02/2024	11,4000	11,1500	11,4000	11,2500	438	4.926
07/02/2024	11,4500	11,1000	11,2000	11,1500	254	2.843
06/02/2024	11,5000	11,1000	11,3500	11,5000	380	4.301
05/02/2024	11,5000	11,0500	11,3500	11,3500	833	9.413
02/02/2024	11,3500	10,8500	11,3000	11,3500	4.081	45.070
01/02/2024	11,3500	11,0000	11,2500	11,0500	207	2.288
31/01/2024	11,2500	11,0000	11,2000	11,0500	283	3.147
30/01/2024	11,2000	10,9000	11,2000	11,0000	620	6.835
29/01/2024	11,3500	11,0000	11,0000	11,0000	967	10.795
26/01/2024	11,4000	10,9500	11,4000	11,2000	733	8.192
25/01/2024	11,3500	11,0000	11,2500	11,3000	929	10.337
24/01/2024	11,4500	11,0000	11,0500	11,3500	1.252	14.016
23/01/2024	11,4000	11,0000	11,3000	11,0500	462	5.147
22/01/2024	11,5500	11,0000	11,5500	11,2000	1.738	19.383
19/01/2024	11,6500	11,5000	11,6500	11,3000	11	127
18/01/2024	11,6500	11,2500	11,5000	11,3000	1.190	13.461
16/01/2024	11,7000	11,2500	11,3500	11,5500	331	3.807
15/01/2024	11,5500	11,5000	11,5500	11,5000	185	2.132
12/01/2024	11,8500	11,6000	11,8500	11,6500	202	2.350
11/01/2024	12,0000	11,5500	11,9000	11,6500	1.084	12.641
10/01/2024	11,8000	11,6500	11,8000	11,6500	332	3.890
09/01/2024	11,9000	11,5500	11,9000	11,9000	700	8.256
08/01/2024	11,8000	11,6200	11,8000	11,8000	473	5.579
05/01/2024	12,0000	11,7000	12,0000	11,7800	1.448	17.339
04/01/2024	11,9800	11,9000	11,9000	11,9600	72	859
03/01/2024	12,0000	11,4800	11,7800	11,9600	1.542	18.727
02/01/2024	11,8600	11,4000	11,4400	11,6400	851	9.937

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
11:12:56.049	107.030,00	1,15	330,00	1,15	1,17
11:12:56.049	107.029,00	1,15	1.670,00	1,15	1,17
11:11:46.762	105.521,00	1,17	5.270,00	1,15	1,16
11:11:46.762	105.520,00	1,17	1.130,00	1,15	1,16
11:11:46.762	105.519,00	1,17	2.000,00	1,15	1,16
11:11:46.762	105.518,00	1,16	600,00	1,15	1,16
11:08:32.247	100.195,00	1,16	10.054,00	1,16	1,17
11:08:30.990	100.034,00	1,16	946,00	1,16	1,17
11:08:30.990	100.033,00	1,16	10.000,00	1,16	1,17
11:08:30.990	100.032,00	1,16	1.020,00	1,16	1,17