Κύπρος \

Bank of Cyprus Holdings Plc(ΚΟ
ΤΡΚΗ
7,9200
Τελ. Ενημ.:
17:25
-0,18 -2,00%
  • Συν.Όγκος 37038
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 51
  • Τζίρος 295251
  • Πράξεις 50
Αγορά
3 Εντολές 2449 x 7,920
  • Saleside SSSSBBBBBBSSSSSSSSSSSSSSSSSBBB
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
7,9000 8,1200
Άνοιγμα 8,08
Χαμ. 52 εβδ. Υψ. 52 εβδ.
4,23 8,14
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
8.1000 0.0000 0.0000 %
  • Μέσος σταθμικό 7.9716
  • Εμπορευσιμότητα 0.0085
  • Κεφαλαιοποίηση € 3450633365 εκ
  • Αρ. Μετοχών 435686031

Απόδοση

Αρχή εβδ.
2,53%
7 ημερών
2,02%
1 μηνός
1,00%
3 μηνών
23,10%
6 μηνών
42,61%
1 έτους
90,14%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/10/2025 8,1200 7,9000 8,0800 7,920037.038 295.251
30/10/2025 8,2200 8,0600 8,1400 8,100035.294 287.542
29/10/2025 8,1400 8,0000 8,0000 8,100095.074 767.643
27/10/2025 7,9800 7,8200 7,8400 7,980021.836 173.639
24/10/2025 7,9400 7,9000 7,9400 7,90001.817 14.362
23/10/2025 7,9600 7,7600 7,9600 7,940020.965 164.503
22/10/2025 7,8400 7,7600 7,8200 7,78006.421 50.107
21/10/2025 7,7600 7,6000 7,6800 7,720051.392 393.361
20/10/2025 7,7800 7,6200 7,6400 7,660069.842 536.258
17/10/2025 7,8200 7,4800 7,8200 7,600095.164 727.388
16/10/2025 8,0000 7,7800 7,9400 7,820043.034 336.771
15/10/2025 8,0400 7,9600 8,0000 7,960021.040 167.928
14/10/2025 8,1000 7,9600 8,1000 7,960024.629 197.561
13/10/2025 8,1000 7,9200 7,9200 8,100054.000 432.611
10/10/2025 7,9400 7,8200 7,8600 7,940015.850 124.659
09/10/2025 7,9000 7,8200 7,9000 7,900029.512 232.572
08/10/2025 7,9200 7,8000 7,9200 7,800013.867 108.941
07/10/2025 7,8200 7,7400 7,7600 7,820035.109 272.705
06/10/2025 8,0000 7,8000 8,0000 7,800050.414 394.802
03/10/2025 8,0600 7,9800 8,0600 7,980053.766 431.016
30/09/2025 8,1200 8,0000 8,0200 8,020021.381 172.491
29/09/2025 8,1400 7,6200 7,6200 8,140061.119 493.164
26/09/2025 8,0000 7,8000 7,9200 8,000021.977 173.760
25/09/2025 8,0000 7,8400 7,9600 7,920032.395 257.543
24/09/2025 8,0200 7,6800 7,7000 7,9800240.317 1.908.601
23/09/2025 7,7000 7,5400 7,5400 7,700069.462 530.109
22/09/2025 7,6000 7,4400 7,5000 7,500018.038 134.929
19/09/2025 7,6800 7,5000 7,5200 7,6800115.271 872.275
18/09/2025 7,6000 7,4800 7,4800 7,48004.752 35.644
17/09/2025 7,6800 7,4000 7,6800 7,480078.252 587.971
16/09/2025 7,8000 7,5600 7,8000 7,560016.200 123.503
15/09/2025 7,8200 7,7200 7,7200 7,800012.106 94.389
12/09/2025 7,6600 7,5200 7,5200 7,620024.941 188.720
11/09/2025 7,5000 7,4200 7,4200 7,46008.348 62.299
10/09/2025 7,5600 7,4200 7,5600 7,440032.254 240.264
09/09/2025 7,5600 7,4000 7,5200 7,420038.263 285.551
08/09/2025 7,5000 7,4000 7,4000 7,4600284 2.123
05/09/2025 7,5400 7,4000 7,5000 7,400021.040 157.456
04/09/2025 7,5600 7,3400 7,5000 7,440078.738 583.120
03/09/2025 7,6000 7,5000 7,5000 7,560022.373 169.130
02/09/2025 7,6800 7,4400 7,6400 7,480051.112 388.732
01/09/2025 7,7600 7,6400 7,7000 7,680024.725 190.649
29/08/2025 7,8000 7,7400 7,7400 7,760031.729 246.390
28/08/2025 7,8000 7,6800 7,7400 7,800043.292 335.916
27/08/2025 7,8800 7,7200 7,8400 7,740088.056 683.998
26/08/2025 7,9000 7,7200 7,9000 7,820031.951 248.896
25/08/2025 7,9200 7,6800 7,6800 7,860089.765 703.982
22/08/2025 7,6400 7,5800 7,6400 7,600029.392 223.465
21/08/2025 7,6000 7,5200 7,5200 7,580014.420 109.020
20/08/2025 7,5200 7,4600 7,4800 7,520034.156 255.102
19/08/2025 7,5600 7,4400 7,4800 7,520050.357 376.680
18/08/2025 7,6600 7,4800 7,5600 7,520045.376 342.136
14/08/2025 7,5200 7,4000 7,4000 7,520090.938 676.413
13/08/2025 7,4400 7,3800 7,4000 7,400061.624 456.238
12/08/2025 7,4000 7,3600 7,3800 7,380070.992 524.486
11/08/2025 7,4400 7,3400 7,3400 7,4000475.303 3.549.589
08/08/2025 7,4200 7,3200 7,4000 7,340064.405 473.075
07/08/2025 7,3800 7,1200 7,1600 7,2400416.655 3.018.026
06/08/2025 7,1600 7,0600 7,1000 7,1400148.396 1.055.973
05/08/2025 7,1000 6,7200 6,7200 7,1000537.412 3.701.005
04/08/2025 6,7000 6,5200 6,5200 6,7000151.043 996.678
01/08/2025 6,6000 6,5000 6,5000 6,5200121.054 795.038
31/07/2025 6,6400 6,5800 6,5800 6,6200169.617 1.114.229
30/07/2025 6,6400 6,5400 6,6400 6,580056.053 369.091
29/07/2025 6,6800 6,6000 6,6800 6,660068.179 452.815
28/07/2025 6,7600 6,6000 6,7000 6,6800199.915 1.344.508
25/07/2025 6,6800 6,5000 6,5000 6,6600354.000 2.344.025
24/07/2025 6,5400 6,4600 6,4600 6,500080.771 525.099
23/07/2025 6,5000 6,4000 6,4200 6,460070.003 450.737
22/07/2025 6,4600 6,3800 6,4400 6,400057.269 367.624
21/07/2025 6,4800 6,4200 6,4800 6,440038.120 245.293
18/07/2025 6,4800 6,4000 6,4200 6,4600158.133 1.017.882
17/07/2025 6,4200 6,3800 6,4000 6,420035.502 227.408
16/07/2025 6,5000 6,4200 6,5000 6,420019.037 122.901
15/07/2025 6,5000 6,4200 6,4600 6,460047.059 304.541
14/07/2025 6,5000 6,3600 6,5000 6,420040.914 262.259
11/07/2025 6,6000 6,5400 6,6000 6,54005.942 38.906
10/07/2025 6,6200 6,5400 6,5400 6,600065.769 431.949
09/07/2025 6,6000 6,4200 6,5400 6,5200306.497 1.987.739
08/07/2025 6,5200 6,4000 6,4200 6,520050.325 326.456
07/07/2025 6,4800 6,4000 6,4000 6,420017.917 115.265
04/07/2025 6,4800 6,4000 6,4000 6,440015.870 102.114
03/07/2025 6,3800 6,2800 6,3000 6,380068.502 432.758
02/07/2025 6,3400 6,2400 6,3000 6,320028.391 179.129
01/07/2025 6,3200 6,2400 6,3000 6,240044.514 278.776
30/06/2025 6,3600 6,2800 6,3600 6,280020.923 131.885
27/06/2025 6,4400 6,2800 6,4000 6,280015.077 95.933
26/06/2025 6,3800 6,3000 6,3000 6,360018.216 115.658
25/06/2025 6,3400 6,2600 6,2800 6,320068.258 430.356
24/06/2025 6,2600 6,1000 6,1000 6,260084.168 522.141
23/06/2025 6,0200 5,9000 6,0200 5,960063.130 375.624
20/06/2025 6,0200 5,9000 5,9800 6,020039.124 233.887
19/06/2025 6,0400 5,8800 6,0400 5,900070.200 418.177
18/06/2025 6,2200 6,0400 6,2000 6,040058.408 356.444
17/06/2025 6,2400 6,1800 6,2000 6,200013.332 82.906
16/06/2025 6,3400 6,1200 6,1400 6,300096.656 608.301
13/06/2025 6,2000 6,0600 6,1000 6,140082.816 505.689
12/06/2025 6,2400 6,1800 6,2200 6,220023.829 148.058
11/06/2025 6,2400 6,1400 6,1400 6,220016.997 105.473
10/06/2025 6,1200 6,1000 6,1000 6,120023.977 146.519
06/06/2025 6,1200 6,0400 6,0400 6,100025.098 152.634
05/06/2025 6,0200 5,9600 6,0200 5,980079.816 477.793
04/06/2025 6,0800 6,0200 6,0600 6,020041.713 251.868
03/06/2025 6,0600 5,9800 6,0000 6,040069.285 417.685
02/06/2025 6,1600 6,0000 6,1200 6,040052.667 319.352
30/05/2025 6,3200 6,1400 6,3000 6,140054.242 335.755
29/05/2025 6,3600 6,2400 6,3200 6,320071.324 448.930
28/05/2025 6,3400 6,1800 6,2200 6,3200122.157 766.474
27/05/2025 6,2200 6,1600 6,2000 6,160039.667 245.384
26/05/2025 6,2000 6,0800 6,0800 6,160074.003 454.873
23/05/2025 6,6400 6,3600 6,6000 6,500087.311 573.744
22/05/2025 6,6000 6,5000 6,6000 6,560072.872 478.408
21/05/2025 6,7000 6,5600 6,5600 6,600088.157 584.062
20/05/2025 6,6200 6,4400 6,4400 6,6200126.371 826.897
19/05/2025 6,4400 6,2000 6,2400 6,4400147.012 933.715
16/05/2025 6,2600 6,1800 6,1800 6,220026.520 164.844
15/05/2025 6,2200 6,1800 6,1800 6,220022.841 141.402
14/05/2025 6,2400 6,1800 6,1800 6,200029.337 181.919
13/05/2025 6,2600 6,2200 6,2400 6,240036.189 225.785
12/05/2025 6,2800 6,0400 6,0400 6,220054.561 338.627
09/05/2025 6,0200 6,0000 6,0000 6,000031.700 190.371
08/05/2025 6,0800 6,0000 6,0400 6,000028.205 169.740
07/05/2025 6,0200 5,9600 5,9600 6,000055.479 331.944
06/05/2025 6,0000 5,9400 5,9800 5,940025.011 149.032
05/05/2025 6,0000 5,9000 5,9000 6,000021.719 129.564
02/05/2025 5,9200 5,6400 5,6400 5,900039.089 228.666
30/04/2025 5,7200 5,6200 5,6600 5,680062.997 358.210
29/04/2025 5,7000 5,6200 5,6400 5,660039.674 224.411
28/04/2025 5,6600 5,6000 5,6400 5,620055.224 311.058
25/04/2025 5,7000 5,6000 5,6400 5,640069.340 392.937
24/04/2025 5,6000 5,5400 5,5400 5,600055.052 306.955
23/04/2025 5,5800 5,5000 5,5000 5,520057.466 318.323
17/04/2025 5,4600 5,3800 5,4600 5,380085.934 464.114
16/04/2025 5,5600 5,4800 5,5200 5,500062.128 342.084
15/04/2025 5,6000 5,4800 5,4800 5,580039.574 219.158
14/04/2025 5,5400 5,4600 5,5000 5,500095.401 523.856
11/04/2025 5,4400 5,2600 5,3800 5,320070.632 376.607
10/04/2025 5,6000 5,4000 5,4000 5,4200137.293 755.543
09/04/2025 5,2200 5,1000 5,2000 5,140051.557 265.224
08/04/2025 5,3400 5,1000 5,1000 5,2800110.459 579.843
07/04/2025 5,2000 4,9700 5,2000 5,0000285.344 1.443.518
04/04/2025 5,7000 5,3400 5,7000 5,4000109.192 597.964
03/04/2025 5,8400 5,6600 5,8000 5,7000133.825 775.911
02/04/2025 5,8600 5,7400 5,8600 5,800037.451 216.556
31/03/2025 5,9200 5,7400 5,9200 5,860070.136 406.878
28/03/2025 6,0800 5,9200 6,0800 5,940053.758 322.012
27/03/2025 6,0800 6,0200 6,0600 6,080038.249 232.265
26/03/2025 6,1600 6,0200 6,0800 6,080041.197 250.860
24/03/2025 6,1000 6,0600 6,0800 6,060054.794 332.599
21/03/2025 6,1000 6,0000 6,0600 6,060062.571 378.170
20/03/2025 6,1400 5,9800 5,9800 6,1000108.298 657.026
19/03/2025 5,9600 5,7600 5,8000 5,940064.932 378.577
17/03/2025 5,6000 5,5400 5,5600 5,560036.065 200.974
14/03/2025 5,5400 5,4800 5,5000 5,540037.064 204.321
13/03/2025 5,5400 5,4600 5,4800 5,480042.036 230.806
12/03/2025 5,5200 5,4000 5,4200 5,480017.821 97.345
11/03/2025 5,4800 5,4000 5,4600 5,420026.339 143.277
10/03/2025 5,5400 5,4600 5,5400 5,480038.896 213.462
07/03/2025 5,5400 5,4400 5,4800 5,540082.687 454.879
06/03/2025 5,6000 5,3600 5,3600 5,4400241.467 1.321.680
05/03/2025 5,3800 5,3200 5,3200 5,380029.372 157.598
04/03/2025 5,4000 5,3000 5,4000 5,320027.780 148.773
28/02/2025 5,4000 5,3600 5,4000 5,360050.122 269.291
27/02/2025 5,3800 5,3600 5,3800 5,360023.732 127.369
26/02/2025 5,4200 5,3600 5,3600 5,400041.626 224.548
25/02/2025 5,4000 5,3400 5,4000 5,360037.526 201.694
24/02/2025 5,4800 5,3800 5,4000 5,400052.119 283.068
21/02/2025 5,4800 5,3000 5,4800 5,380051.107 273.549
20/02/2025 5,5000 5,4000 5,4200 5,420036.585 198.804
19/02/2025 5,6000 5,4600 5,5800 5,4800118.163 655.124
18/02/2025 5,6200 5,3000 5,3600 5,5800160.406 874.431
17/02/2025 5,2800 5,0400 5,0800 5,280052.294 270.254
14/02/2025 5,0800 4,9800 5,0200 5,080011.427 57.338
13/02/2025 5,0600 5,0000 5,0000 5,04004.003 20.057
12/02/2025 5,0400 4,9800 4,9800 5,04004.210 21.202
11/02/2025 5,0200 4,9700 5,0000 4,970013.164 65.548
07/02/2025 5,0200 4,9600 4,9600 5,020048.728 244.114
06/02/2025 4,9700 4,9100 4,9300 4,960029.448 145.710
05/02/2025 4,9700 4,9100 4,9300 4,9300121.926 601.601
04/02/2025 4,9800 4,9100 4,9300 4,950097.018 478.936
03/02/2025 5,0000 4,9100 5,0000 4,930083.970 415.947
31/01/2025 5,0800 5,0200 5,0200 5,040010.986 55.593
30/01/2025 5,0600 5,0000 5,0600 5,000020.764 104.251
29/01/2025 5,0800 5,0200 5,0200 5,060016.628 83.652
28/01/2025 5,0800 5,0200 5,0800 5,06001.588 7.993
27/01/2025 5,0600 4,9500 5,0600 4,960077.038 380.884
24/01/2025 5,0800 5,0000 5,0000 5,060044.527 224.694
23/01/2025 5,0400 4,9400 4,9700 4,9900103.293 514.114
22/01/2025 5,0800 4,9500 5,0600 4,970061.336 307.193
21/01/2025 5,1000 5,0200 5,1000 5,060054.142 273.218
20/01/2025 5,1600 5,0600 5,0600 5,120055.255 282.624
17/01/2025 5,0400 4,9600 4,9800 5,040067.741 338.916
16/01/2025 4,9800 4,8400 4,8400 4,980078.272 382.282
15/01/2025 4,8200 4,7400 4,7700 4,810038.119 182.214
14/01/2025 4,7700 4,7300 4,7500 4,760027.235 129.381
13/01/2025 4,7500 4,7100 4,7100 4,74007.512 35.524
10/01/2025 4,7700 4,7400 4,7400 4,750015.499 73.724
09/01/2025 4,8000 4,7400 4,7600 4,780039.573 188.799
08/01/2025 4,7500 4,6300 4,6400 4,7400100.771 473.161
07/01/2025 4,6400 4,6000 4,6400 4,6400234.065 1.077.843
03/01/2025 4,6300 4,5800 4,6000 4,580062.318 286.167
02/01/2025 4,6400 4,6000 4,6100 4,620021.899 101.154
30/12/2024 4,5900 4,5500 4,5800 4,580026.468 121.013
27/12/2024 4,5900 4,5200 4,5400 4,580027.231 124.099
23/12/2024 4,5400 4,4800 4,4800 4,540017.272 78.268
20/12/2024 4,5400 4,4900 4,5300 4,510058.902 266.183
19/12/2024 4,5600 4,5300 4,5300 4,560052.380 238.077
18/12/2024 4,5800 4,5400 4,5800 4,560091.391 416.595
17/12/2024 4,5900 4,5300 4,5300 4,560030.190 137.886
16/12/2024 4,5700 4,5200 4,5500 4,540040.644 184.485
13/12/2024 4,6000 4,5300 4,5700 4,530032.607 148.253
12/12/2024 4,5700 4,5200 4,5400 4,560061.300 279.183
11/12/2024 4,5800 4,5100 4,5300 4,550031.644 142.987
10/12/2024 4,5800 4,5500 4,5800 4,550014.745 67.273
09/12/2024 4,6100 4,5200 4,5200 4,560022.488 102.674
06/12/2024 4,5600 4,4200 4,4300 4,530052.049 234.283
05/12/2024 4,4600 4,4100 4,4500 4,4600121.588 539.035
04/12/2024 4,4800 4,3800 4,3900 4,4400177.348 782.463
03/12/2024 4,4500 4,4000 4,4200 4,400081.968 363.259
02/12/2024 4,4200 4,3600 4,4200 4,420060.377 265.711
29/11/2024 4,4300 4,3600 4,4000 4,4000285.329 1.254.561
28/11/2024 4,4500 4,3900 4,4300 4,4200190.518 843.883
27/11/2024 4,4700 4,3900 4,4000 4,410051.180 225.682
26/11/2024 4,4800 4,4000 4,4500 4,4100217.516 964.817
25/11/2024 4,4800 4,3900 4,3900 4,4500183.504 814.168
22/11/2024 4,4100 4,3800 4,3800 4,380054.332 238.595
21/11/2024 4,4100 4,3900 4,4000 4,390013.582 59.754
20/11/2024 4,4500 4,3800 4,4000 4,4100158.334 698.132
19/11/2024 4,5000 4,4000 4,5000 4,4000181.310 805.500
18/11/2024 4,5000 4,4500 4,4900 4,49005.974.121 25.289.138
15/11/2024 4,5600 4,4400 4,5600 4,460015.635.239 66.153.264
14/11/2024 4,6000 4,4900 4,5100 4,5600216.579 982.580
13/11/2024 4,5500 4,4300 4,5300 4,5300242.323 1.097.020
12/11/2024 4,5400 4,4200 4,4400 4,5300112.499 508.304
11/11/2024 4,4000 4,3500 4,3500 4,3800141.492 617.539
08/11/2024 4,4700 4,3300 4,4200 4,4000117.731 520.791
07/11/2024 4,4200 4,2400 4,2400 4,3900199.656 862.617
06/11/2024 4,2500 4,2200 4,2500 4,240030.932 131.413
05/11/2024 4,2400 4,2000 4,2400 4,230017.649 74.424
04/11/2024 4,2500 4,2200 4,2500 4,240032.912 139.600
01/11/2024 4,2800 4,1700 4,2500 4,240034.133 144.263
31/10/2024 4,2600 4,2100 4,2100 4,250065.746 278.821
30/10/2024 4,3300 4,2200 4,3100 4,260078.133 336.012
29/10/2024 4,3400 4,3100 4,3200 4,330058.203 251.480
25/10/2024 4,3600 4,3000 4,3000 4,3200101.414 439.554
24/10/2024 4,3500 4,2900 4,3000 4,3300144.748 624.384
23/10/2024 4,3000 4,2500 4,2800 4,2700145.580 620.545
22/10/2024 4,2800 4,2000 4,2500 4,250090.893 386.032
21/10/2024 4,3000 4,2500 4,3000 4,250037.016 157.435
18/10/2024 4,3000 4,2500 4,3000 4,250097.545 416.252
17/10/2024 4,3100 4,2600 4,2900 4,280067.784 290.702
16/10/2024 4,3200 4,2600 4,2600 4,290051.622 220.961
15/10/2024 4,3500 4,2700 4,3500 4,300048.298 209.339
14/10/2024 4,4000 4,3600 4,4000 4,400077.342 339.247
11/10/2024 4,4500 4,3900 4,4500 4,400046.190 204.395
10/10/2024 4,5000 4,3200 4,3500 4,4400113.616 504.105
09/10/2024 4,6700 4,3500 4,6700 4,3500138.059 617.578
08/10/2024 4,8400 4,5000 4,5000 4,8000270.371 1.273.597
07/10/2024 4,6000 4,5100 4,6000 4,560065.466 299.542
04/10/2024 4,6500 4,5800 4,5900 4,600091.620 421.728
03/10/2024 4,6400 4,5800 4,6000 4,590031.144 143.191
02/10/2024 4,6400 4,5600 4,6200 4,630023.062 105.946
30/09/2024 4,7500 4,6500 4,7400 4,670034.748 163.466
27/09/2024 4,8400 4,7400 4,8000 4,740080.812 389.997
26/09/2024 4,8700 4,8000 4,8000 4,830021.822 105.839
25/09/2024 4,8800 4,8100 4,8800 4,830047.083 228.370
24/09/2024 4,9000 4,8700 4,9000 4,8900143.215 700.970
23/09/2024 4,9600 4,8000 4,8000 4,9000231.532 1.132.234
20/09/2024 4,8000 4,7800 4,8000 4,780073.649 352.471
19/09/2024 4,8800 4,7200 4,7800 4,770046.629 221.990
18/09/2024 4,8000 4,7200 4,7800 4,780080.366 383.444
17/09/2024 4,8000 4,7500 4,7700 4,770061.737 294.492
16/09/2024 4,8400 4,7700 4,7900 4,770069.175 330.659
13/09/2024 4,8400 4,7800 4,8300 4,780078.090 375.767
12/09/2024 4,8700 4,7800 4,8500 4,860067.347 324.914
11/09/2024 4,8800 4,8600 4,8800 4,860051.581 251.085
10/09/2024 4,9600 4,8100 4,8200 4,880047.088 228.723
09/09/2024 4,8300 4,8100 4,8300 4,820090.145 434.506
06/09/2024 4,9000 4,8400 4,8600 4,870038.766 188.548
05/09/2024 4,9200 4,8000 4,8000 4,920059.756 291.555
04/09/2024 4,9000 4,8000 4,9000 4,8000131.554 637.000
03/09/2024 5,0400 4,9000 5,0200 4,900087.532 434.148
02/09/2024 5,1000 4,9300 4,9600 5,080073.462 369.966
30/08/2024 5,0000 4,8600 4,8800 4,9600192.695 948.983
29/08/2024 4,8900 4,8400 4,8400 4,8500144.239 702.049
28/08/2024 4,8400 4,7200 4,7200 4,8400494.244 2.243.285
27/08/2024 4,7300 4,7000 4,7100 4,720032.404 152.851
26/08/2024 4,7500 4,7000 4,7000 4,710022.145 104.343
23/08/2024 4,7400 4,6800 4,7200 4,7000120.353 566.367
22/08/2024 4,7400 4,6800 4,7000 4,7000206.326 971.291
21/08/2024 4,7000 4,4300 4,4300 4,6500219.297 1.005.937
20/08/2024 4,4800 4,3200 4,3200 4,4700104.671 462.805
19/08/2024 4,3000 4,1600 4,1600 4,280085.747 365.177
16/08/2024 4,2000 4,1000 4,1300 4,1900101.112 421.076
14/08/2024 4,1100 4,0000 4,0200 4,090039.199 157.840
13/08/2024 4,1400 4,0200 4,0800 4,020059.460 241.810
12/08/2024 4,1000 4,0500 4,0900 4,080025.367 103.530
09/08/2024 4,0400 4,0000 4,0200 4,040021.473 86.180
08/08/2024 4,0800 3,9900 4,0400 4,020074.970 302.584
07/08/2024 4,0600 4,0100 4,0100 4,040013.720 55.444
06/08/2024 4,0000 3,9400 4,0000 3,950039.685 157.370
05/08/2024 4,1000 3,8300 4,1000 3,8500122.002 479.540
02/08/2024 4,2100 4,1800 4,1900 4,190016.426 68.872
01/08/2024 4,2500 4,2100 4,2100 4,25009.978 42.222
31/07/2024 4,2300 4,2000 4,2000 4,220016.800 70.843
30/07/2024 4,2100 4,1500 4,1800 4,200060.849 254.496
29/07/2024 4,2000 4,1800 4,1800 4,18007.292 30.496
26/07/2024 4,2000 4,1500 4,2000 4,180026.430 109.869
25/07/2024 4,2000 4,1600 4,1600 4,180026.345 109.979
24/07/2024 4,1900 4,1500 4,1900 4,180025.247 105.084
23/07/2024 4,2300 4,1800 4,2000 4,190031.300 131.587
22/07/2024 4,2100 4,1700 4,2000 4,20005.530 23.146
19/07/2024 4,2000 4,1500 4,1800 4,170045.332 189.157
18/07/2024 4,2000 4,1300 4,1500 4,200026.086 108.538
17/07/2024 4,1500 4,1200 4,1200 4,150017.354 71.618
16/07/2024 4,1600 4,1200 4,1600 4,150021.975 91.157
15/07/2024 4,1700 4,1500 4,1600 4,160030.837 128.310
12/07/2024 4,1900 4,1600 4,1900 4,170019.975 83.298
11/07/2024 4,1800 4,1500 4,1600 4,180016.078 67.189
10/07/2024 4,1800 4,1500 4,1700 4,170016.780 69.853
09/07/2024 4,1700 4,1100 4,1100 4,170014.929 61.649
08/07/2024 4,1700 4,1200 4,1700 4,120052.431 216.863
05/07/2024 4,2000 4,1600 4,1900 4,170017.840 74.619
04/07/2024 4,2300 4,1600 4,1900 4,200030.432 127.303
03/07/2024 4,2100 4,0900 4,0900 4,190071.705 298.751
02/07/2024 4,0900 4,0000 4,0100 4,060020.524 83.441
01/07/2024 4,0500 3,9200 3,9200 4,010050.326 200.703
28/06/2024 4,0000 3,9000 3,9700 3,990078.259 309.792
27/06/2024 4,0300 3,8600 4,0300 3,9000148.821 583.637
26/06/2024 4,1800 4,0000 4,1600 4,020093.244 379.060
25/06/2024 4,2000 4,1000 4,2000 4,120040.928 170.182
21/06/2024 4,2700 4,1900 4,2700 4,200032.373 137.599
20/06/2024 4,2800 4,2600 4,2800 4,270017.073 72.903
19/06/2024 4,2800 4,2600 4,2800 4,27006.575 28.026
18/06/2024 4,2900 4,1800 4,2200 4,270025.780 109.684
17/06/2024 4,1800 4,1500 4,1600 4,180019.679 81.838
14/06/2024 4,2400 4,1300 4,2000 4,150057.036 238.947
13/06/2024 4,3000 4,2000 4,2500 4,200063.773 269.526
12/06/2024 4,3100 4,1700 4,1700 4,300062.642 267.528
11/06/2024 4,2100 4,1400 4,1400 4,200039.636 165.282
10/06/2024 4,1600 4,0800 4,1200 4,150053.638 220.109
07/06/2024 4,1300 4,0800 4,1300 4,110094.699 389.503
06/06/2024 4,1900 4,1200 4,1500 4,140085.890 356.602
05/06/2024 4,2300 4,1300 4,2300 4,150057.100 237.376
04/06/2024 4,3700 4,1200 4,3700 4,1700184.263 774.072
03/06/2024 4,4400 4,3800 4,4400 4,390051.152 225.436
31/05/2024 4,4900 4,4000 4,4900 4,420056.267 250.129
30/05/2024 4,5500 4,4900 4,5500 4,500038.574 173.502
29/05/2024 4,6000 4,5000 4,5400 4,510041.490 187.955
28/05/2024 4,6000 4,5600 4,5900 4,600017.824 81.499
27/05/2024 4,5500 4,5300 4,5500 4,540019.072 86.627
24/05/2024 4,6700 4,5800 4,5800 4,600049.068 225.975
23/05/2024 4,6700 4,5200 4,6300 4,600087.605 402.649
22/05/2024 4,6200 4,4700 4,5000 4,5700194.243 882.580
21/05/2024 4,4600 4,3000 4,3000 4,4600117.999 519.247
20/05/2024 4,3000 4,2400 4,2600 4,2700100.594 428.418
17/05/2024 4,2600 4,2300 4,2500 4,260048.058 204.315
16/05/2024 4,3000 4,1300 4,1300 4,2400119.537 506.890
15/05/2024 4,1900 4,1000 4,1000 4,130097.437 403.285
14/05/2024 4,1000 4,0500 4,0800 4,050055.107 224.102
13/05/2024 4,0800 4,0200 4,0200 4,060078.131 316.019
09/05/2024 3,9700 3,9100 3,9100 3,970056.850 225.511
08/05/2024 3,9700 3,7800 3,7800 3,9400262.338 1.028.969
02/05/2024 3,7200 3,6400 3,6400 3,7100220.926 815.321
30/04/2024 3,6800 3,6300 3,6700 3,6400191.847 700.736
29/04/2024 3,6900 3,6500 3,6500 3,680067.538 247.969
26/04/2024 3,6700 3,6300 3,6300 3,660037.115 135.688
25/04/2024 3,6900 3,6000 3,6100 3,6400144.403 525.106
24/04/2024 3,7800 3,7100 3,7500 3,780099.067 371.598
23/04/2024 3,7500 3,6900 3,6900 3,700074.879 277.455
22/04/2024 3,6900 3,6200 3,6200 3,690027.668 101.060
19/04/2024 3,6900 3,6000 3,6500 3,630069.499 253.090
18/04/2024 3,6600 3,5800 3,5900 3,650040.083 144.940
17/04/2024 3,6300 3,5500 3,6300 3,550071.047 253.513
16/04/2024 3,6500 3,6000 3,6500 3,610036.710 133.124
15/04/2024 3,6500 3,6000 3,6500 3,650015.230 55.099
12/04/2024 3,6600 3,6100 3,6300 3,650039.227 142.156
11/04/2024 3,6600 3,6200 3,6200 3,640015.741 57.537
10/04/2024 3,6700 3,6400 3,6500 3,670091.409 333.531
09/04/2024 3,7000 3,6400 3,7000 3,670046.915 171.584
08/04/2024 3,7000 3,6500 3,6900 3,700030.544 112.608
05/04/2024 3,6900 3,6400 3,6700 3,690052.331 191.182
04/04/2024 3,7200 3,6800 3,7000 3,700022.904 84.376
03/04/2024 3,7200 3,6700 3,7100 3,700031.691 117.462
02/04/2024 3,7300 3,6600 3,6700 3,730094.241 349.559
28/03/2024 3,7000 3,6200 3,6200 3,670024.684 90.310
27/03/2024 3,6700 3,6000 3,6500 3,620047.318 171.062
26/03/2024 3,6700 3,6400 3,6500 3,660017.689 64.507
22/03/2024 3,6900 3,6400 3,6900 3,650017.396 63.664
21/03/2024 3,6900 3,6100 3,6700 3,6900141.217 517.407
20/03/2024 3,7000 3,5800 3,5900 3,6700120.576 441.642
19/03/2024 3,5500 3,5200 3,5500 3,53004.235 14.962
15/03/2024 3,5800 3,5300 3,5400 3,56006.174 21.825
14/03/2024 3,5800 3,5200 3,5500 3,540023.550 83.388
13/03/2024 3,5900 3,5500 3,5500 3,56004.561 16.258
12/03/2024 3,5900 3,5600 3,5600 3,590011.638 41.543
11/03/2024 3,6100 3,5900 3,6000 3,590013.997 50.424
08/03/2024 3,6400 3,5700 3,6400 3,620033.317 119.549
06/03/2024 3,6500 3,5900 3,5900 3,650085.973 311.411
05/03/2024 3,6000 3,5500 3,5700 3,580038.272 136.959
04/03/2024 3,5800 3,5200 3,5200 3,580051.935 184.802
01/03/2024 3,5500 3,4600 3,4800 3,550049.551 173.584
29/02/2024 3,5000 3,4600 3,5000 3,470032.465 112.699
28/02/2024 3,4900 3,4600 3,4800 3,490041.662 144.935
27/02/2024 3,5200 3,4500 3,5200 3,4900104.856 363.691
26/02/2024 3,5000 3,4800 3,5000 3,490017.265 60.266
23/02/2024 3,5200 3,4900 3,5100 3,520039.437 138.349
22/02/2024 3,5300 3,5000 3,5100 3,530054.987 192.759
21/02/2024 3,5300 3,5000 3,5300 3,510050.062 175.615
20/02/2024 3,5600 3,5400 3,5500 3,540057.111 202.704
19/02/2024 3,5500 3,5100 3,5100 3,530055.277 194.890
16/02/2024 3,5400 3,5000 3,5200 3,500041.250 144.774
14/02/2024 3,4700 3,4400 3,4700 3,460070.941 245.110
13/02/2024 3,4800 3,4400 3,4500 3,4700165.497 572.305
12/02/2024 3,4800 3,4200 3,4300 3,4800308.800 1.052.327
09/02/2024 3,4400 3,4000 3,4000 3,440058.020 197.918
07/02/2024 3,4200 3,4000 3,4100 3,410027.500 93.685
06/02/2024 3,4400 3,4000 3,4100 3,410019.979 68.283
05/02/2024 3,4300 3,3900 3,4000 3,410066.187 225.725
02/02/2024 3,4400 3,3600 3,3600 3,420061.673 210.272
01/02/2024 3,4200 3,3600 3,4000 3,4000106.030 359.735
31/01/2024 3,4400 3,3900 3,3900 3,410050.937 173.739
30/01/2024 3,4000 3,3600 3,4000 3,390025.364 85.356
29/01/2024 3,4000 3,3700 3,3800 3,370017.081 57.684
26/01/2024 3,4200 3,3600 3,3600 3,390036.518 123.823
25/01/2024 3,4000 3,3400 3,3900 3,390038.422 129.661
24/01/2024 3,4000 3,3600 3,3900 3,390011.105 37.357
23/01/2024 3,3900 3,3500 3,3500 3,39002.929 9.867
22/01/2024 3,3900 3,3100 3,3500 3,360020.802 69.666
19/01/2024 3,3900 3,3500 3,3500 3,39001.582 5.304
18/01/2024 3,4000 3,3600 3,3600 3,390023.064 77.580
16/01/2024 3,4200 3,3900 3,4200 3,400010.041 34.115
15/01/2024 3,4400 3,3700 3,4000 3,420075.829 258.273
12/01/2024 3,4000 3,3900 3,4000 3,39005.720 19.428
11/01/2024 3,4500 3,3700 3,4500 3,410032.762 111.409
10/01/2024 3,4400 3,4000 3,4000 3,440082.870 281.982
09/01/2024 3,4400 3,4000 3,4000 3,420027.040 92.345
08/01/2024 3,4600 3,3900 3,4100 3,390044.169 150.424
05/01/2024 3,4300 3,4200 3,4200 3,42005.395 18.470
04/01/2024 3,4700 3,4100 3,4700 3,450018.395 62.964
03/01/2024 3,4800 3,3500 3,4200 3,420072.116 247.752
02/01/2024 3,4200 3,3500 3,3500 3,4200187 638

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
16:36:42.852 7.109,00 7,92 51,00 7,927,98
16:11:36.377 6.703,00 7,94 5.000,00 7,948,00
14:54:21.532 5.497,00 7,96 500,00 7,968,00
14:09:37.475 4.844,00 8,00 10,00 7,928,00
13:51:41.215 4.579,00 7,92 55,00 7,907,92
13:51:36.211 4.568,00 7,92 265,00 7,907,92
13:43:46.581 4.469,00 7,92 30,00 7,907,92
13:42:34.354 4.444,00 7,92 472,00 7,907,92
13:42:29.350 4.437,00 7,92 207,00 7,907,92
13:42:24.344 4.432,00 7,92 347,00 7,907,92