Κύπρος \

ΛΟΤΖΙΚΟΜ ΔΗΜΟΣΙΑ ΛΤΔ
ΛΟΤΖ
3,8000
Τελ. Ενημ.:
17:25
0,08 2,00%
  • Συν.Όγκος 8000
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 500
  • Τζίρος 30120
  • Πράξεις 10
Πώληση
1 Εντολές 500 x 3,800
  • Saleside BSSSSSSSSS
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
3,7200 3,8000
Άνοιγμα 3,72
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,86 4,62
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
3.7200 0.0200 0.5405 %
  • Μέσος σταθμικό 3.7650
  • Εμπορευσιμότητα 0.0108
  • Κεφαλαιοποίηση € 281502480 εκ
  • Αρ. Μετοχών 74079600

Απόδοση

Αρχή εβδ.
0,54%
7 ημερών
-0,53%
1 μηνός
-11,85%
3 μηνών
-7,92%
6 μηνών
2,76%
1 έτους
29,17%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
27/10/2025 3,8000 3,7200 3,7200 3,80008.000 30.120
24/10/2025 3,7200 3,7000 3,7000 3,72002.500 9.270
23/10/2025 3,7000 3,7000 3,7000 3,7000600 2.220
22/10/2025 3,7000 3,7000 3,7000 3,70008.000 29.600
21/10/2025 3,8000 3,7000 3,7000 3,700042.100 155.780
20/10/2025 3,7800 3,7000 3,7800 3,70009.708 35.991
17/10/2025 3,8200 3,7000 3,8200 3,740040.990 152.898
16/10/2025 3,9000 3,9000 3,9000 3,90002.700 10.530
15/10/2025 3,9000 3,9000 3,9000 3,90001.491 5.814
14/10/2025 3,9400 3,9000 3,9400 3,90001.100 4.294
13/10/2025 3,9800 3,9200 3,9600 3,98005.765 22.610
10/10/2025 3,9800 3,9600 3,9600 3,98001.266 5.013
09/10/2025 3,9800 3,9800 3,9800 3,98001.050 4.179
08/10/2025 3,9800 3,9800 3,9800 3,9800100 398
07/10/2025 3,9800 3,9400 3,9800 3,94006.736 26.739
06/10/2025 4,0400 4,0000 4,0400 4,000010.849 43.520
03/10/2025 4,1200 4,0400 4,1200 4,04003.755 15.186
30/09/2025 4,1200 4,0400 4,0600 4,120011.853 47.899
29/09/2025 4,1400 4,0200 4,1400 4,140013.305 53.917
26/09/2025 4,2000 4,1200 4,2000 4,14005.700 23.622
25/09/2025 4,2000 4,1400 4,2000 4,14004.200 17.468
24/09/2025 4,2800 4,2200 4,2800 4,22002.514 10.615
23/09/2025 4,2800 4,2200 4,2600 4,28002.300 9.783
22/09/2025 4,2800 4,2800 4,2800 4,2800550 2.354
19/09/2025 4,4000 4,2600 4,3000 4,38005.870 25.161
18/09/2025 4,5200 4,2800 4,3200 4,46004.113 17.708
17/09/2025 4,5200 4,5200 4,5200 4,5200200 904
16/09/2025 4,5000 4,4400 4,5000 4,4400304 1.361
15/09/2025 0,0000 0,0000 0,0000 4,50000 0
12/09/2025 4,5400 4,5000 4,5400 4,50002.469 11.148
11/09/2025 4,6200 4,6200 4,6200 4,6200480 2.217
10/09/2025 4,6400 4,5000 4,5000 4,62001.610 7.378
09/09/2025 4,6400 4,4400 4,4400 4,62003.130 14.318
08/09/2025 4,4800 4,4000 4,4000 4,46002.824 12.467
05/09/2025 4,5000 4,4200 4,4400 4,5000538 2.388
04/09/2025 4,5400 4,4200 4,5400 4,50001.620 7.200
03/09/2025 4,5800 4,4600 4,4800 4,54002.670 11.976
02/09/2025 4,6000 4,4000 4,5000 4,560010.615 47.828
01/09/2025 4,5000 4,2600 4,2600 4,480014.230 62.541
29/08/2025 4,3000 4,2400 4,2400 4,300016.175 68.682
28/08/2025 4,3800 4,1600 4,1600 4,240018.140 77.214
27/08/2025 4,4000 4,2600 4,3200 4,38009.260 40.195
26/08/2025 4,5400 4,2400 4,2400 4,260011.990 51.052
25/08/2025 4,4000 4,0400 4,0600 4,240039.168 160.153
22/08/2025 4,0400 4,0400 4,0400 4,0400180 727
21/08/2025 4,0600 4,0000 4,0000 4,040025.550 102.979
20/08/2025 4,0400 4,0000 4,0200 4,000019.028 76.127
19/08/2025 4,0200 4,0000 4,0000 4,02006.750 27.095
18/08/2025 4,0400 4,0000 4,0400 4,00008.800 35.234
14/08/2025 0,0000 0,0000 0,0000 4,06000 0
13/08/2025 4,0800 4,0000 4,0400 4,060022.501 90.168
12/08/2025 4,0600 4,0000 4,0600 4,000012.500 50.073
11/08/2025 4,0600 4,0200 4,0200 4,06007.877 31.813
08/08/2025 4,0000 4,0000 4,0000 4,00003.000 12.000
07/08/2025 4,0600 3,9800 3,9800 4,020012.875 51.542
06/08/2025 4,0400 3,9600 4,0400 3,96007.225 28.689
05/08/2025 4,0400 4,0000 4,0000 4,04009.037 36.402
04/08/2025 4,0400 3,9800 4,0200 4,000011.584 46.391
01/08/2025 4,0600 3,9800 4,0600 3,9800410 1.640
31/07/2025 4,0600 3,9800 4,0600 4,06004.100 16.578
30/07/2025 4,0200 4,0000 4,0200 4,000010.850 43.477
29/07/2025 4,0400 4,0000 4,0400 4,00008.500 34.120
28/07/2025 4,0800 4,0800 4,0800 4,0800550 2.244
25/07/2025 4,0800 4,0400 4,0400 4,06006.934 28.108
24/07/2025 4,0600 4,0200 4,0400 4,04009.060 36.604
23/07/2025 4,0600 4,0200 4,0200 4,060023.047 92.994
22/07/2025 4,0400 4,0200 4,0400 4,0200350 1.408
21/07/2025 4,0600 4,0400 4,0600 4,060010.100 41.004
18/07/2025 4,0600 4,0400 4,0400 4,06005.000 20.203
17/07/2025 4,0600 4,0400 4,0400 4,04008.111 32.768
16/07/2025 4,0400 4,0400 4,0400 4,0400500 2.020
15/07/2025 0,0000 0,0000 0,0000 4,06000 0
14/07/2025 4,0600 4,0200 4,0600 4,06002.100 8.486
11/07/2025 4,0600 4,0000 4,0000 4,06001.000 4.048
10/07/2025 4,0800 4,0200 4,0600 4,0800810 3.279
09/07/2025 4,0800 4,0800 4,0800 4,08002.000 8.160
08/07/2025 4,0600 4,0600 4,0600 4,06003.000 12.180
07/07/2025 4,0600 4,0000 4,0400 4,040013.835 55.876
04/07/2025 4,0600 4,0600 4,0600 4,0600100 406
03/07/2025 4,1400 4,0400 4,0400 4,14005.810 23.884
02/07/2025 4,1200 4,1200 4,1200 4,1200749 3.085
01/07/2025 4,1600 4,1600 4,1600 4,16004.842 20.142
30/06/2025 4,1800 4,1400 4,1400 4,18002.455 10.219
27/06/2025 4,1800 4,1400 4,1600 4,18002.120 8.800
26/06/2025 4,1400 4,0600 4,0600 4,1400601 2.448
25/06/2025 4,2000 4,0400 4,0400 4,18004.650 18.996
24/06/2025 4,0400 4,0200 4,0400 4,02001.954 7.858
23/06/2025 4,0200 3,9800 4,0200 4,000013.312 53.218
20/06/2025 4,0000 3,9400 3,9400 4,000015.529 61.909
19/06/2025 3,9200 3,9000 3,9200 3,92006.854 26.858
18/06/2025 3,9400 3,9200 3,9400 3,92003.500 13.754
17/06/2025 3,9600 3,9400 3,9400 3,9600500 1.976
16/06/2025 3,9600 3,9200 3,9400 3,960010.190 40.156
13/06/2025 3,9600 3,9000 3,9600 3,960014.775 58.078
12/06/2025 3,9800 3,9600 3,9800 3,9600179 710
11/06/2025 3,9800 3,9600 3,9600 3,98004.000 15.856
10/06/2025 3,9800 3,9600 3,9800 3,960012.306 48.739
06/06/2025 3,9800 3,9800 3,9800 3,98004.960 19.740
05/06/2025 3,9800 3,9800 3,9800 3,9800300 1.194
04/06/2025 4,0000 3,9600 3,9800 3,96001.904 7.570
03/06/2025 0,0000 0,0000 0,0000 3,96000 0
02/06/2025 4,0200 3,9200 3,9600 3,96003.906 15.500
30/05/2025 4,0400 4,0000 4,0000 4,00004.304 17.226
29/05/2025 4,0400 4,0000 4,0000 4,000014.794 59.180
28/05/2025 4,0800 3,9800 4,0800 4,00005.200 20.767
27/05/2025 4,0600 4,0000 4,0000 4,00008.510 34.083
26/05/2025 4,0000 4,0000 4,0000 4,00005.000 20.000
23/05/2025 4,0000 3,9600 4,0000 4,00002.584 10.296
22/05/2025 4,0800 3,9400 3,9400 4,040019.583 78.235
21/05/2025 4,0000 3,9600 3,9600 3,98001.951 7.732
20/05/2025 3,9600 3,9600 3,9600 3,96002.900 11.484
19/05/2025 0,0000 0,0000 0,0000 3,96000 0
16/05/2025 3,9600 3,9000 3,9000 3,96007.840 30.585
15/05/2025 3,9600 3,9000 3,9000 3,96002.060 8.049
14/05/2025 3,9200 3,8600 3,8600 3,90009.926 38.611
13/05/2025 3,9600 3,8800 3,9000 3,88004.310 16.769
12/05/2025 4,0000 3,8800 3,9000 3,900018.450 72.074
09/05/2025 3,9400 3,8800 3,8800 3,88005.770 22.413
08/05/2025 0,0000 0,0000 0,0000 3,96000 0
07/05/2025 3,9600 3,8800 3,8800 3,96006.200 24.311
06/05/2025 3,9600 3,8200 3,8200 3,94003.200 12.382
05/05/2025 3,8000 3,7000 3,7800 3,800023.805 89.061
02/05/2025 3,8000 3,7400 3,7600 3,780014.251 53.955
30/04/2025 3,7800 3,7200 3,7200 3,72004.100 15.258
29/04/2025 3,7200 3,6600 3,6800 3,72007.400 27.247
28/04/2025 3,8000 3,6200 3,6200 3,800038.975 142.869
25/04/2025 3,6400 3,6000 3,6200 3,620024.299 87.788
24/04/2025 3,6600 3,6000 3,6400 3,620023.401 84.740
23/04/2025 3,6400 3,6000 3,6000 3,620017.039 61.693
17/04/2025 3,6800 3,6200 3,6200 3,640030.600 111.161
16/04/2025 3,6600 3,5800 3,6600 3,600013.026 47.042
15/04/2025 3,6800 3,5800 3,5800 3,68007.444 26.863
14/04/2025 3,5800 3,5400 3,5400 3,580010.000 35.720
11/04/2025 3,5600 3,5000 3,5000 3,5600709 2.482
10/04/2025 3,5800 3,4800 3,5800 3,48007.082 24.985
09/04/2025 3,5400 3,4800 3,4800 3,54001.050 3.669
08/04/2025 3,5400 3,4400 3,4400 3,50009.983 34.902
07/04/2025 3,5800 3,3600 3,5200 3,500036.734 127.508
04/04/2025 3,7400 3,6000 3,7400 3,60007.587 27.935
03/04/2025 3,7600 3,7400 3,7600 3,74001.200 4.490
02/04/2025 3,8400 3,7800 3,8000 3,84007.100 26.923
31/03/2025 3,8200 3,7800 3,8000 3,820015.340 58.369
28/03/2025 3,8000 3,8000 3,8000 3,80002.000 7.600
27/03/2025 3,8400 3,8000 3,8000 3,84003.000 11.440
26/03/2025 3,8000 3,8000 3,8000 3,80002.550 9.690
24/03/2025 3,8200 3,8000 3,8200 3,80005.645 21.471
21/03/2025 3,8600 3,7600 3,7800 3,8600561.300 2.076.902
20/03/2025 3,8600 3,7600 3,7800 3,86005.093 19.218
19/03/2025 3,7000 3,6800 3,6800 3,7000987 3.649
17/03/2025 3,7400 3,7200 3,7200 3,74005.877 21.902
14/03/2025 3,7400 3,7000 3,7200 3,7400266 989
13/03/2025 3,6800 3,6800 3,6800 3,68001.000 3.680
12/03/2025 3,7400 3,6800 3,7000 3,68001.305 4.824
11/03/2025 3,7400 3,6600 3,7200 3,66003.276 12.134
10/03/2025 3,7400 3,7000 3,7400 3,70001.090 4.035
07/03/2025 3,7400 3,7400 3,7400 3,7400500 1.870
06/03/2025 0,0000 0,0000 0,0000 3,76000 0
05/03/2025 3,7600 3,6000 3,7000 3,76006.015 22.281
04/03/2025 3,7600 3,6800 3,7000 3,68006.826 25.224
28/02/2025 3,7600 3,7000 3,7000 3,76001.300 4.826
27/02/2025 3,7000 3,7000 3,7000 3,70002.960 10.952
26/02/2025 3,7200 3,7000 3,7200 3,70004.000 14.820
25/02/2025 3,7400 3,7200 3,7400 3,72004.300 16.042
24/02/2025 3,7800 3,7400 3,7400 3,78001.942 7.263
21/02/2025 3,7800 3,7600 3,7600 3,7800100 377
20/02/2025 3,7000 3,7000 3,7000 3,70001.413 5.228
19/02/2025 3,7200 3,7000 3,7200 3,70003.900 14.464
18/02/2025 3,8000 3,7200 3,7400 3,74008.801 32.887
17/02/2025 3,8000 3,7200 3,7600 3,740016.141 60.438
14/02/2025 3,8000 3,8000 3,8000 3,80003.312 12.585
13/02/2025 3,8200 3,8200 3,8200 3,8200300 1.146
12/02/2025 3,8400 3,8000 3,8400 3,82002.058 7.830
11/02/2025 3,8000 3,7800 3,8000 3,78003.200 12.120
07/02/2025 3,8400 3,8200 3,8200 3,84003.063 11.725
06/02/2025 3,8200 3,8000 3,8000 3,82003.226 12.301
05/02/2025 3,7800 3,7800 3,7800 3,78001.000 3.780
04/02/2025 3,7800 3,6800 3,6800 3,78006.080 22.539
03/02/2025 3,7800 3,6200 3,6600 3,66006.350 23.148
31/01/2025 3,8200 3,6800 3,7600 3,82008.635 31.850
30/01/2025 3,8000 3,8000 3,8000 3,8000243 923
29/01/2025 3,8400 3,8200 3,8200 3,8400600 2.294
28/01/2025 3,8200 3,8200 3,8200 3,82001.000 3.820
27/01/2025 3,8600 3,8200 3,8200 3,86003.059 11.734
24/01/2025 3,8400 3,8000 3,8000 3,84001.950 7.452
23/01/2025 3,8000 3,7800 3,8000 3,7800950 3.603
22/01/2025 3,9000 3,8000 3,8600 3,84008.450 32.537
21/01/2025 3,8600 3,7800 3,7800 3,840012.161 46.467
20/01/2025 3,8800 3,7000 3,8800 3,74005.062 18.963
17/01/2025 3,7400 3,7000 3,7200 3,70002.235 8.317
16/01/2025 3,7200 3,7000 3,7000 3,72005.600 20.822
15/01/2025 3,8000 3,7000 3,8000 3,70002.350 8.752
14/01/2025 3,7000 3,5400 3,5600 3,700016.930 60.650
13/01/2025 3,5800 3,5000 3,5600 3,58004.603 16.436
10/01/2025 3,5600 3,5000 3,5000 3,54003.033 10.628
09/01/2025 3,5600 3,5000 3,5200 3,50003.000 10.538
08/01/2025 3,5200 3,4000 3,4000 3,50001.550 5.325
07/01/2025 3,4600 3,2800 3,2800 3,440049.708 165.894
03/01/2025 3,3000 3,1800 3,1800 3,300017.211 55.619
02/01/2025 0,0000 0,0000 0,0000 3,18000 0
30/12/2024 3,1800 3,1600 3,1600 3,16009.985 31.626
27/12/2024 3,1400 3,1000 3,1000 3,14006.960 21.794
23/12/2024 3,1400 3,1000 3,1400 3,1000990 3.088
20/12/2024 0,0000 0,0000 0,0000 3,16000 0
19/12/2024 3,1600 3,1600 3,1600 3,1600150 474
18/12/2024 3,1400 3,1200 3,1200 3,14003.500 10.980
17/12/2024 3,1600 3,1400 3,1400 3,14002.150 6.754
16/12/2024 3,1400 3,1400 3,1400 3,14005.900 18.526
13/12/2024 3,1600 3,1400 3,1600 3,14003.615 11.351
12/12/2024 3,1200 3,1200 3,1200 3,12001.339 4.177
11/12/2024 3,1400 3,1000 3,1400 3,12008.360 26.198
10/12/2024 0,0000 0,0000 0,0000 3,14000 0
09/12/2024 3,1800 3,1200 3,1600 3,140014.140 44.665
06/12/2024 3,1600 3,1600 3,1600 3,16005.000 15.800
05/12/2024 3,1800 3,1600 3,1600 3,160014.550 45.987
04/12/2024 3,1800 3,1600 3,1600 3,16003.680 11.629
03/12/2024 3,1600 3,1200 3,1200 3,140013.814 43.394
02/12/2024 3,1400 3,0600 3,1000 3,14007.486 23.223
29/11/2024 3,1600 3,0400 3,1400 3,08009.649 29.777
28/11/2024 3,1600 3,1200 3,1400 3,160014.280 44.774
27/11/2024 3,2000 3,1400 3,1800 3,160013.600 43.025
26/11/2024 3,2800 3,0600 3,0600 3,2400146.339 460.373
25/11/2024 0,0000 0,0000 0,0000 3,00000 0
22/11/2024 3,0000 2,9200 2,9800 3,00002.600 7.742
21/11/2024 2,9800 2,9400 2,9600 2,98003.550 10.495
20/11/2024 0,0000 0,0000 0,0000 2,96000 0
19/11/2024 0,0000 0,0000 0,0000 2,96000 0
18/11/2024 3,0000 2,9600 3,0000 2,96002.175 6.445
15/11/2024 3,0000 3,0000 3,0000 3,0000520 1.560
14/11/2024 3,0200 3,0000 3,0200 3,020014.000 42.100
13/11/2024 3,0400 3,0200 3,0200 3,020020.100 60.902
12/11/2024 3,0200 3,0200 3,0200 3,02002.000 6.040
11/11/2024 3,0600 3,0200 3,0600 3,040018.421 55.984
08/11/2024 3,0600 3,0200 3,0400 3,040054.495 165.560
07/11/2024 3,0600 2,8600 2,8800 3,040076.619 227.195
06/11/2024 2,8800 2,8800 2,8800 2,88002.345 6.753
05/11/2024 2,8600 2,8600 2,8600 2,86001.600 4.576
04/11/2024 2,8800 2,8600 2,8800 2,88002.115 6.087
01/11/2024 2,9000 2,8800 2,9000 2,880070 202
31/10/2024 2,8800 2,8800 2,8800 2,880035 100
30/10/2024 2,8800 2,8800 2,8800 2,8800455 1.310
29/10/2024 2,8800 2,8800 2,8800 2,88004.400 12.672
25/10/2024 2,9000 2,8800 2,8800 2,90003.000 8.641
24/10/2024 2,9000 2,8200 2,9000 2,880012.685 36.383
23/10/2024 2,9000 2,9000 2,9000 2,90005.100 14.790
22/10/2024 2,9000 2,8800 2,8800 2,90006.400 18.536
21/10/2024 2,9000 2,8400 2,8400 2,90003.190 9.071
18/10/2024 2,9000 2,9000 2,9000 2,9000200 580
17/10/2024 2,9000 2,8400 2,9000 2,90006.954 19.939
16/10/2024 2,9000 2,8800 2,8800 2,90001.370 3.952
15/10/2024 2,9200 2,9000 2,9200 2,90005.590 16.231
14/10/2024 2,9400 2,9200 2,9200 2,94001.250 3.664
11/10/2024 0,0000 0,0000 0,0000 2,98000 0
10/10/2024 3,0200 2,9800 3,0200 2,98005.183 15.449
09/10/2024 3,0400 2,9400 3,0200 3,02001.480 4.461
08/10/2024 3,0600 2,9600 2,9600 3,000017.318 51.922
07/10/2024 2,9800 2,9000 2,9000 2,960013.006 38.158
04/10/2024 2,9000 2,9000 2,9000 2,90008.500 24.650
03/10/2024 2,9000 2,8800 2,8800 2,90002.757 7.967
02/10/2024 2,9400 2,8800 2,9000 2,900022.970 66.607
30/09/2024 2,9400 2,9000 2,9000 2,94002.844 8.249
27/09/2024 2,9200 2,8800 2,8800 2,9200520 1.509
26/09/2024 2,9200 2,9200 2,9200 2,9200900 2.628
25/09/2024 2,9200 2,9000 2,9200 2,9000300 873
24/09/2024 2,9000 2,9000 2,9000 2,90001.500 4.350
23/09/2024 2,9000 2,9000 2,9000 2,9000600 1.740
20/09/2024 3,0000 2,9000 2,9000 2,90005.550 16.095
19/09/2024 2,9000 2,9000 2,9000 2,9000550 1.595
18/09/2024 0,0000 0,0000 0,0000 2,92000 0
17/09/2024 2,9400 2,9200 2,9400 2,92004.570 13.361
16/09/2024 0,0000 0,0000 0,0000 2,94000 0
13/09/2024 2,9400 2,9200 2,9200 2,94004.035 11.815
12/09/2024 2,9600 2,9600 2,9600 2,96002.350 6.956
11/09/2024 3,0000 2,9800 3,0000 2,98003.762 11.215
10/09/2024 3,0000 2,9800 3,0000 3,00005.100 15.260
09/09/2024 3,0000 3,0000 3,0000 3,00004.068 12.204
06/09/2024 3,0000 3,0000 3,0000 3,00001.000 3.000
05/09/2024 3,0000 2,9800 3,0000 3,00002.018 6.053
04/09/2024 3,0000 3,0000 3,0000 3,00003.000 9.000
03/09/2024 3,0600 3,0000 3,0000 3,06008.140 24.476
02/09/2024 3,0000 3,0000 3,0000 3,00006.792 20.376
30/08/2024 3,0200 3,0000 3,0200 3,00004.500 13.520
29/08/2024 3,0200 3,0000 3,0000 3,000013.466 40.408
28/08/2024 3,0400 3,0000 3,0000 3,000016.034 48.111
27/08/2024 3,0000 3,0000 3,0000 3,00004.269 12.807
26/08/2024 3,0400 3,0000 3,0400 3,000022.495 67.595
23/08/2024 3,0400 3,0400 3,0400 3,04001.000 3.040
22/08/2024 3,0600 3,0600 3,0600 3,06003.000 9.180
21/08/2024 3,0600 3,0600 3,0600 3,060012.100 37.026
20/08/2024 3,0800 3,0000 3,0000 3,060034.007 104.278
19/08/2024 3,0800 3,0400 3,0400 3,06003.635 11.143
16/08/2024 3,0400 3,0200 3,0200 3,04003.500 10.630
14/08/2024 3,0200 2,9600 3,0200 3,00007.990 23.956
13/08/2024 3,0200 3,0200 3,0200 3,02003.400 10.268
12/08/2024 3,0200 3,0000 3,0200 3,00004.000 12.002
09/08/2024 3,0200 3,0200 3,0200 3,0200900 2.718
08/08/2024 3,0200 3,0200 3,0200 3,02002.000 6.040
07/08/2024 0,0000 0,0000 0,0000 3,02000 0
06/08/2024 3,2000 3,0200 3,2000 3,02001.197 3.645
05/08/2024 3,2600 3,0000 3,2600 3,000028.907 87.620
02/08/2024 3,3400 3,0800 3,0800 3,160037.680 119.803
01/08/2024 3,1400 3,1000 3,1000 3,100018.841 58.697
31/07/2024 3,1000 3,1000 3,1000 3,10002.010 6.231
30/07/2024 3,1000 3,0600 3,0600 3,10001.500 4.610
29/07/2024 3,1200 3,0400 3,1200 3,06002.933 8.936
26/07/2024 3,1200 3,1000 3,1000 3,12002.052 6.385
25/07/2024 3,1000 3,0400 3,0600 3,100017.872 54.593
24/07/2024 3,0600 3,0400 3,0600 3,04007.000 21.400
23/07/2024 3,1000 3,0200 3,0200 3,10002.600 7.930
22/07/2024 3,1200 3,0000 3,0000 3,100013.130 40.288
19/07/2024 0,0000 0,0000 0,0000 3,06000 0
18/07/2024 3,1400 2,9800 3,1400 3,060026.424 79.066
17/07/2024 3,1600 3,0000 3,0000 3,020058.328 175.184
16/07/2024 3,0000 3,0000 3,0000 3,000022.396 67.188
15/07/2024 3,0000 3,0000 3,0000 3,00004.600 13.800
12/07/2024 0,0000 0,0000 0,0000 3,00000 0
11/07/2024 3,0400 3,0000 3,0400 3,00003.000 9.002
10/07/2024 3,0000 3,0000 3,0000 3,00005.757 17.271
09/07/2024 0,0000 0,0000 0,0000 3,02000 0
08/07/2024 3,0200 3,0200 3,0200 3,02001.400 4.228
05/07/2024 0,0000 0,0000 0,0000 3,00000 0
04/07/2024 3,1000 3,0000 3,1000 3,00005.735 17.553
03/07/2024 3,1000 3,0200 3,1000 3,0600965 2.936
02/07/2024 3,1000 3,1000 3,1000 3,100012 37
01/07/2024 3,0800 3,0600 3,0600 3,0800369 1.135
28/06/2024 3,0600 3,0600 3,0600 3,06002.100 6.426
27/06/2024 0,0000 0,0000 0,0000 3,10000 0
26/06/2024 3,1400 3,1000 3,1000 3,10004.743 14.705
25/06/2024 3,2000 3,2000 3,2000 3,200050 160
21/06/2024 3,2000 3,1400 3,1600 3,200018.421 58.065
20/06/2024 3,1400 3,1400 3,1400 3,14004.000 12.560
19/06/2024 3,1600 3,1400 3,1600 3,14009.888 31.164
18/06/2024 3,1400 3,1400 3,1400 3,14003.150 9.891
17/06/2024 3,1800 3,1400 3,1800 3,140017.205 54.045
14/06/2024 3,1800 3,1000 3,1800 3,16004.597 14.527
13/06/2024 3,1400 3,1200 3,1200 3,140015.000 46.900
12/06/2024 3,1400 3,1000 3,1200 3,14002.000 6.254
11/06/2024 3,1600 3,0800 3,1000 3,16002.800 8.691
10/06/2024 3,1000 3,0600 3,0800 3,100022.750 70.004
07/06/2024 3,1200 3,1000 3,1200 3,100023.000 71.460
06/06/2024 3,1800 3,1600 3,1600 3,18004.500 14.249
05/06/2024 3,1800 3,1600 3,1600 3,1800900 2.850
04/06/2024 3,2000 3,1200 3,2000 3,14009.510 29.977
03/06/2024 3,2000 3,1800 3,1800 3,2000400 1.275
31/05/2024 3,2000 3,1400 3,2000 3,160025.560 80.821
30/05/2024 3,2600 3,2000 3,2000 3,20004.530 14.558
29/05/2024 3,3000 3,2000 3,2000 3,26004.550 14.595
28/05/2024 3,3000 3,2000 3,3000 3,20001.634 5.272
27/05/2024 3,3600 3,3000 3,3000 3,36003.070 10.135
24/05/2024 3,4000 3,1200 3,1200 3,400019.316 62.763
23/05/2024 3,2000 3,1400 3,1600 3,14001.388 4.377
22/05/2024 3,1200 3,1000 3,1200 3,12007.935 24.660
21/05/2024 3,1000 3,0800 3,0800 3,100015.945 49.409
20/05/2024 3,1000 3,0200 3,0600 3,080036.058 110.290
17/05/2024 3,0800 3,0400 3,0400 3,06008.250 25.222
16/05/2024 3,0800 3,0200 3,0200 3,080014.250 43.394
15/05/2024 3,0600 3,0000 3,0000 3,040020.061 60.760
14/05/2024 3,0200 2,9800 2,9800 2,980026.605 79.478
13/05/2024 2,9800 2,9800 2,9800 2,98005.000 14.900
09/05/2024 2,9600 2,9000 2,9600 2,9000400 1.166
08/05/2024 2,9200 2,8600 2,8600 2,900022.200 64.569
02/05/2024 2,8400 2,8000 2,8200 2,84006.360 17.942
30/04/2024 2,8000 2,7200 2,7200 2,800030.232 83.531
29/04/2024 2,7200 2,6800 2,7000 2,720020.748 56.285
26/04/2024 2,7000 2,6800 2,7000 2,680023.935 64.202
25/04/2024 2,7200 2,6800 2,7000 2,680046.800 125.957
24/04/2024 2,7400 2,7000 2,7400 2,700017.290 46.820
23/04/2024 2,8000 2,7200 2,8000 2,740051.488 142.485
19/04/2024 2,8600 2,8000 2,8600 2,82003.330 9.407
18/04/2024 2,8600 2,8000 2,8000 2,86001.400 3.926
17/04/2024 2,8000 2,8000 2,8000 2,80005.000 14.000
16/04/2024 2,8600 2,8000 2,8600 2,800020.000 56.624
15/04/2024 0,0000 0,0000 0,0000 2,88000 0
12/04/2024 2,9000 2,8800 2,8800 2,880028.590 82.408
11/04/2024 2,9200 2,9000 2,9000 2,900010.390 30.178
10/04/2024 2,9400 2,9000 2,9000 2,900019.830 57.571
09/04/2024 2,9400 2,9000 2,9000 2,90007.250 21.075
08/04/2024 0,0000 0,0000 0,0000 2,90000 0
05/04/2024 2,9400 2,9000 2,9400 2,900013.040 38.178
04/04/2024 2,9600 2,9400 2,9400 2,9600300 886
03/04/2024 2,9600 2,9600 2,9600 2,9600450 1.332
02/04/2024 2,9600 2,9600 2,9600 2,96001.000 2.960
28/03/2024 3,0000 2,9600 3,0000 2,96008.501 25.282
27/03/2024 3,0000 2,9800 3,0000 3,0000850 2.542
26/03/2024 2,9800 2,9800 2,9800 2,98002.190 6.526
22/03/2024 2,9800 2,9800 2,9800 2,98004.050 12.069
21/03/2024 3,0000 2,9800 3,0000 2,98007.500 22.350
20/03/2024 3,0000 3,0000 3,0000 3,000010.000 30.000
19/03/2024 3,0000 2,9800 2,9800 3,00008.650 25.937
15/03/2024 3,0000 3,0000 3,0000 3,00008.000 24.000
14/03/2024 3,0200 3,0000 3,0000 3,02003.460 10.400
13/03/2024 3,0000 2,8600 3,0000 3,000019.200 57.102
12/03/2024 3,0400 3,0000 3,0200 3,000024.500 73.780
11/03/2024 3,0600 3,0200 3,0600 3,02008.775 26.703
08/03/2024 3,0600 3,0000 3,0400 3,040010.100 30.549
06/03/2024 3,0400 3,0400 3,0400 3,040012.200 37.088
05/03/2024 3,0400 3,0400 3,0400 3,040010.000 30.400
04/03/2024 3,0600 3,0400 3,0600 3,040015.050 45.760
01/03/2024 3,0600 3,0000 3,0000 3,06004.700 14.200
29/02/2024 3,0800 3,0600 3,0800 3,06001.200 3.676
28/02/2024 0,0000 0,0000 0,0000 3,08000 0
27/02/2024 3,1000 3,0200 3,0200 3,080011.200 34.073
26/02/2024 3,0000 3,0000 3,0000 3,000016.000 48.000
23/02/2024 3,0000 3,0000 3,0000 3,000028.190 84.570
22/02/2024 3,0000 3,0000 3,0000 3,000030.000 90.000
21/02/2024 3,0000 3,0000 3,0000 3,000036.500 109.500
20/02/2024 3,0000 2,9800 3,0000 3,000032.500 97.440
19/02/2024 3,0000 2,9800 3,0000 3,000047.313 141.936
16/02/2024 3,0000 3,0000 3,0000 3,000068.300 204.900
14/02/2024 3,0000 3,0000 3,0000 3,00003.433 10.299
13/02/2024 3,0000 3,0000 3,0000 3,00006.270 18.810
12/02/2024 3,0200 3,0000 3,0000 3,02001.413 4.241
09/02/2024 3,0200 3,0000 3,0000 3,000012.314 36.948
07/02/2024 3,0400 3,0000 3,0400 3,000026.800 80.596
06/02/2024 3,0400 3,0400 3,0400 3,04002.000 6.080
05/02/2024 3,1400 3,0000 3,0000 3,040026.310 79.802
02/02/2024 3,0000 2,9800 2,9800 3,00003.800 11.326
01/02/2024 0,0000 0,0000 0,0000 2,94000 0
31/01/2024 2,9400 2,9200 2,9400 2,94004.700 13.758
30/01/2024 2,9000 2,9000 2,9000 2,90001.000 2.900
29/01/2024 2,9400 2,9400 2,9400 2,94002.500 7.350
26/01/2024 2,9600 2,9400 2,9600 2,94001.250 3.695
25/01/2024 3,0000 2,9800 3,0000 3,00009.755 29.245
24/01/2024 2,9400 2,9400 2,9400 2,940085 249
23/01/2024 3,0000 2,9600 3,0000 2,96009.460 28.022
22/01/2024 3,0000 3,0000 3,0000 3,0000800 2.400
19/01/2024 2,9800 2,9600 2,9800 2,96002.500 7.442
18/01/2024 3,0000 3,0000 3,0000 3,00002.785 8.355
16/01/2024 0,0000 0,0000 0,0000 3,00000 0
15/01/2024 0,0000 0,0000 0,0000 3,00000 0
12/01/2024 3,0000 3,0000 3,0000 3,00003.875 11.625
11/01/2024 3,0000 3,0000 3,0000 3,00002.125 6.375
10/01/2024 3,0200 3,0000 3,0000 3,0200200 600
09/01/2024 3,0000 3,0000 3,0000 3,00003.500 10.500
08/01/2024 3,0200 3,0000 3,0200 3,000011.130 33.392
05/01/2024 3,0200 3,0000 3,0000 3,020019.100 57.310
04/01/2024 3,0000 3,0000 3,0000 3,000020.800 62.400
03/01/2024 3,0000 2,9600 2,9600 2,98004.444 13.212
02/01/2024 3,0000 3,0000 3,0000 3,00006.000 18.000

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
15:05:48.061 5.362,00 3,80 500,00 3,783,80
13:50:23.104 4.226,00 3,80 2.000,00 3,763,80
12:43:54.437 3.206,00 3,80 500,00 3,763,80
11:47:35.148 2.365,00 3,76 290,00 3,723,76
11:46:30.614 2.336,00 3,76 400,00 3,723,76
11:44:08.490 2.292,00 3,76 1.780,00 3,723,76
11:04:49.113 1.670,00 3,76 530,00 3,703,76
10:34:23.116 1.124,00 3,72 901,00 3,683,72
10:33:44.275 1.106,00 3,72 600,00 3,683,72
10:30:54.392 994,00 3,72 499,00 3,723,80