Κύπρος \

DEMETRA HOLDINGS PLC
ΔΗΕΠ
1,6400
Τελ. Ενημ.:
17:25
-0,01 0,00%
  • Συν.Όγκος 87602
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 1000
  • Τζίρος 143220
  • Πράξεις 33
Πώληση
1 Εντολές 31 x 1,640
  • Saleside SSBBBBBBBBBBBBBBBBBBSSSSSBBBIS
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
1,6200 1,6400
Άνοιγμα 1,63
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,55 1,84
  • Άνοιγμα τελευτ. δημοπρ. 1.6400
  • Όγκος ανοιγ. τελ. δημ. 200
Προηγ. Κλείσιμο
1.6450 0.0000 0.0000 %
  • Μέσος σταθμικό 1.6349
  • Εμπορευσιμότητα 0.0438
  • Κεφαλαιοποίηση € 328000000 εκ
  • Αρ. Μετοχών 200000000

Απόδοση

Αρχή εβδ.
0,30%
7 ημερών
0,61%
1 μηνός
-0,90%
3 μηνών
-2,95%
6 μηνών
0,61%
1 έτους
-5,73%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/10/2025 1,6400 1,6200 1,6250 1,640087.602 143.220
30/10/2025 1,6500 1,6200 1,6350 1,6450124.874 204.694
29/10/2025 1,6450 1,6300 1,6400 1,645033.689 55.084
27/10/2025 1,6400 1,6300 1,6350 1,635021.803 35.648
24/10/2025 1,6550 1,6350 1,6350 1,640018.670 30.640
23/10/2025 1,6500 1,6350 1,6500 1,635014.888 24.423
22/10/2025 1,6500 1,6350 1,6400 1,645036.464 59.877
21/10/2025 1,6500 1,6350 1,6400 1,640047.851 78.619
20/10/2025 1,6500 1,6400 1,6450 1,640022.970 37.745
17/10/2025 1,6600 1,6400 1,6500 1,645039.491 64.980
16/10/2025 1,6800 1,6550 1,6600 1,665058.904 98.077
15/10/2025 1,6650 1,6550 1,6600 1,660034.236 56.800
14/10/2025 1,6850 1,6600 1,6600 1,665026.292 43.974
13/10/2025 1,6850 1,6550 1,6600 1,675046.331 77.594
10/10/2025 1,6850 1,6550 1,6650 1,675035.817 59.674
09/10/2025 1,6900 1,6550 1,6700 1,675084.870 142.147
08/10/2025 1,6700 1,6600 1,6600 1,665020.681 34.447
07/10/2025 1,6850 1,6650 1,6850 1,680010.910 18.187
06/10/2025 1,6900 1,6550 1,6600 1,690039.654 66.691
03/10/2025 1,6700 1,6550 1,6600 1,665022.816 37.886
30/09/2025 1,6800 1,6600 1,6800 1,660021.171 35.196
29/09/2025 1,6800 1,6650 1,6700 1,670038.902 64.968
26/09/2025 1,6850 1,6700 1,6850 1,675033.429 56.032
25/09/2025 1,6950 1,6800 1,6800 1,680018.168 30.591
24/09/2025 1,6900 1,6700 1,6850 1,675045.759 76.912
23/09/2025 1,7100 1,6850 1,6850 1,685057.878 98.061
22/09/2025 1,7050 1,6850 1,6900 1,700017.740 30.114
19/09/2025 1,7050 1,6850 1,6850 1,690029.125 49.477
18/09/2025 1,7100 1,6850 1,7050 1,700053.257 90.487
17/09/2025 1,7050 1,6750 1,6800 1,700040.292 68.277
16/09/2025 1,7000 1,6800 1,7000 1,690011.294 19.109
15/09/2025 1,7100 1,6800 1,6800 1,705044.568 75.761
12/09/2025 1,6850 1,6800 1,6800 1,680014.238 23.932
11/09/2025 1,6900 1,6800 1,6850 1,680022.873 38.461
10/09/2025 1,7000 1,6800 1,6900 1,690014.273 24.075
09/09/2025 1,6950 1,6900 1,6900 1,690024.726 41.836
08/09/2025 1,6900 1,6900 1,6900 1,690014.474 24.461
05/09/2025 1,7000 1,6850 1,7000 1,695019.746 33.483
04/09/2025 1,7150 1,6900 1,7100 1,695039.974 67.966
03/09/2025 1,7200 1,7050 1,7100 1,710020.782 35.564
02/09/2025 1,7250 1,7100 1,7200 1,715046.696 80.182
01/09/2025 1,7350 1,7100 1,7100 1,725059.637 102.508
29/08/2025 1,7000 1,6850 1,6900 1,700050.634 85.652
28/08/2025 1,7050 1,6800 1,6950 1,700098.075 166.200
27/08/2025 1,7000 1,6900 1,6900 1,690036.914 62.720
26/08/2025 1,6900 1,6700 1,6900 1,680012.739 21.421
25/08/2025 1,7000 1,6800 1,6900 1,690026.371 44.434
22/08/2025 1,7000 1,6800 1,6850 1,700012.125 20.538
21/08/2025 1,7000 1,6800 1,6900 1,690034.876 58.882
20/08/2025 1,7000 1,6850 1,6900 1,700025.784 43.752
19/08/2025 1,7050 1,7000 1,7000 1,700014.235 24.207
18/08/2025 1,7050 1,7000 1,7050 1,70009.475 16.136
14/08/2025 1,7200 1,7050 1,7200 1,705021.095 36.019
13/08/2025 1,7150 1,7000 1,7050 1,710028.672 48.881
12/08/2025 1,7000 1,6800 1,6850 1,700063.135 106.837
11/08/2025 1,7000 1,6800 1,6850 1,695028.812 48.660
08/08/2025 1,7100 1,6850 1,7000 1,690035.996 61.153
07/08/2025 1,7050 1,6800 1,6850 1,700085.716 145.261
06/08/2025 1,7050 1,6850 1,7000 1,690010.132 17.176
05/08/2025 1,7050 1,6800 1,7000 1,700051.528 87.176
04/08/2025 1,7050 1,6750 1,6750 1,695056.550 95.847
01/08/2025 1,7000 1,6700 1,6750 1,700029.039 49.206
31/07/2025 1,7000 1,6700 1,6800 1,695076.798 130.202
30/07/2025 1,6950 1,6500 1,6500 1,695036.451 61.406
29/07/2025 1,6950 1,6500 1,6800 1,680025.033 41.712
28/07/2025 1,6950 1,6600 1,6700 1,665052.381 87.743
25/07/2025 1,7000 1,6700 1,6700 1,695019.455 32.764
24/07/2025 1,6900 1,6700 1,6800 1,690012.388 20.764
23/07/2025 1,7050 1,6750 1,6950 1,675029.161 49.242
22/07/2025 1,6900 1,6850 1,6900 1,690024.058 40.643
21/07/2025 1,7100 1,6900 1,7100 1,695031.546 53.556
18/07/2025 1,7100 1,6950 1,7050 1,705027.507 46.776
17/07/2025 1,7200 1,6900 1,7000 1,710042.829 73.205
16/07/2025 1,7150 1,6900 1,7000 1,7150134.137 228.491
15/07/2025 1,7100 1,6800 1,6800 1,705057.624 97.684
14/07/2025 1,7100 1,6800 1,7050 1,700050.069 85.030
11/07/2025 1,7050 1,6750 1,7000 1,700049.137 82.920
10/07/2025 1,7000 1,6700 1,7000 1,690065.004 109.606
09/07/2025 1,7150 1,6900 1,7050 1,710064.838 110.210
08/07/2025 1,7050 1,6700 1,6900 1,700086.402 146.824
07/07/2025 1,7050 1,6700 1,6750 1,7000139.487 236.616
04/07/2025 1,6950 1,6700 1,6800 1,685035.590 59.972
03/07/2025 1,6900 1,6600 1,6650 1,690067.156 112.628
02/07/2025 1,6800 1,6650 1,6800 1,67009.472 15.826
01/07/2025 1,6950 1,6600 1,6800 1,680025.446 42.731
30/06/2025 1,6900 1,6000 1,6300 1,6750153.067 252.972
27/06/2025 1,6300 1,6000 1,6150 1,630065.597 105.573
26/06/2025 1,6400 1,6050 1,6200 1,610022.999 37.248
25/06/2025 1,6300 1,6050 1,6150 1,620012.634 20.429
24/06/2025 1,6250 1,5650 1,5650 1,625083.164 132.579
23/06/2025 1,5600 1,5450 1,5600 1,555029.382 45.593
20/06/2025 1,5750 1,5500 1,5500 1,575036.094 56.420
19/06/2025 1,5650 1,5500 1,5600 1,550017.068 26.593
18/06/2025 1,5850 1,5500 1,5800 1,560043.442 68.132
17/06/2025 1,5850 1,5700 1,5800 1,585035.100 55.293
16/06/2025 1,5950 1,5650 1,5650 1,595020.473 32.398
13/06/2025 1,5750 1,5650 1,5750 1,575025.915 40.735
12/06/2025 1,6000 1,5800 1,5950 1,600014.339 22.777
11/06/2025 1,5950 1,5750 1,5800 1,595024.906 39.310
10/06/2025 1,5950 1,5750 1,5800 1,595010.179 16.078
06/06/2025 1,5950 1,5750 1,5800 1,585011.928 18.838
05/06/2025 1,5950 1,5750 1,5850 1,595049.501 78.216
04/06/2025 1,6000 1,5750 1,5800 1,600022.194 35.090
03/06/2025 1,6000 1,5750 1,5850 1,595053.720 85.099
02/06/2025 1,6200 1,5850 1,6000 1,610024.944 39.774
30/05/2025 1,6250 1,6050 1,6200 1,605037.388 60.225
28/05/2025 1,7200 1,6550 1,6700 1,7200130.949 221.798
27/05/2025 1,6750 1,6550 1,6600 1,670048.293 80.314
26/05/2025 1,6700 1,6200 1,6400 1,6600113.621 187.633
23/05/2025 1,6600 1,6000 1,6600 1,630041.908 68.518
22/05/2025 1,6700 1,6400 1,6600 1,665025.815 42.892
21/05/2025 1,6800 1,6500 1,6550 1,6600102.507 170.245
20/05/2025 1,6400 1,6000 1,6000 1,6350115.733 187.039
19/05/2025 1,6000 1,5600 1,5900 1,590077.995 123.796
16/05/2025 1,5900 1,5600 1,5650 1,585028.976 45.448
15/05/2025 1,5900 1,5600 1,5700 1,570017.839 28.032
14/05/2025 1,5900 1,5600 1,5750 1,575057.835 91.033
13/05/2025 1,6000 1,5750 1,5900 1,590037.359 59.195
12/05/2025 1,6100 1,5700 1,6000 1,605032.631 51.726
09/05/2025 1,6100 1,5750 1,6000 1,610074.997 119.380
08/05/2025 1,6100 1,5950 1,6000 1,605013.675 21.867
07/05/2025 1,6000 1,5950 1,6000 1,600012.276 19.637
06/05/2025 1,6150 1,6000 1,6100 1,605030.972 49.739
05/05/2025 1,6250 1,6000 1,6250 1,620060.526 97.790
02/05/2025 1,6400 1,6250 1,6400 1,635037.575 61.263
30/04/2025 1,6400 1,6250 1,6250 1,635020.449 33.313
29/04/2025 1,6450 1,6100 1,6450 1,635030.311 49.068
28/04/2025 1,6450 1,6100 1,6100 1,645019.645 32.098
25/04/2025 1,6500 1,6050 1,6300 1,635040.126 65.381
24/04/2025 1,6400 1,6150 1,6200 1,635018.591 30.257
23/04/2025 1,6400 1,6000 1,6200 1,610045.443 73.228
17/04/2025 1,6600 1,6100 1,6600 1,630035.146 57.344
16/04/2025 1,6600 1,6000 1,6050 1,650079.633 129.437
15/04/2025 1,6150 1,5800 1,5800 1,605023.366 37.253
14/04/2025 1,6000 1,5800 1,5900 1,580039.486 62.645
11/04/2025 1,6000 1,5600 1,5800 1,600057.334 91.057
10/04/2025 1,6000 1,5600 1,6000 1,580030.532 48.266
09/04/2025 1,6100 1,5600 1,5950 1,600032.715 51.871
08/04/2025 1,6150 1,5700 1,5700 1,615018.672 29.776
07/04/2025 1,5900 1,5500 1,5650 1,5600134.591 212.988
04/04/2025 1,6100 1,5650 1,6100 1,590098.020 155.898
03/04/2025 1,6300 1,6100 1,6300 1,620012.927 20.957
02/04/2025 1,6550 1,6000 1,6200 1,655018.415 29.744
31/03/2025 1,6900 1,6200 1,6900 1,630025.388 41.553
28/03/2025 1,6900 1,6700 1,6900 1,670020.368 34.174
27/03/2025 1,7050 1,6800 1,6850 1,705034.291 57.819
26/03/2025 1,7200 1,6900 1,7000 1,695047.952 81.489
24/03/2025 1,7150 1,6950 1,6950 1,700023.392 39.809
21/03/2025 1,7250 1,6750 1,7200 1,715041.264 70.438
20/03/2025 1,7150 1,6350 1,6400 1,7050107.153 181.209
19/03/2025 1,6500 1,6250 1,6300 1,645028.521 46.719
17/03/2025 1,6500 1,6100 1,6300 1,625040.020 65.444
14/03/2025 1,6200 1,5600 1,5750 1,620094.124 149.640
13/03/2025 1,5950 1,5650 1,5700 1,590054.281 85.547
12/03/2025 1,5800 1,5650 1,5800 1,58005.864 9.208
11/03/2025 1,5800 1,5500 1,5650 1,580036.262 56.587
10/03/2025 1,5850 1,5600 1,5700 1,580027.054 42.527
07/03/2025 1,5850 1,5550 1,5850 1,580037.072 57.872
06/03/2025 1,5800 1,5600 1,5650 1,580027.242 42.659
05/03/2025 1,5800 1,5650 1,5700 1,580042.389 66.535
04/03/2025 1,5900 1,5700 1,5800 1,585036.285 57.380
28/02/2025 1,6000 1,5800 1,5800 1,60009.358 14.807
27/02/2025 1,6000 1,5750 1,5800 1,595027.682 43.921
26/02/2025 1,6000 1,5800 1,5800 1,600021.333 33.896
25/02/2025 1,6000 1,5850 1,5900 1,590029.935 47.660
24/02/2025 1,6000 1,5850 1,6000 1,600047.808 76.165
21/02/2025 1,6050 1,5900 1,6000 1,600077.874 124.664
20/02/2025 1,6100 1,5950 1,6100 1,600089.904 144.010
19/02/2025 1,6400 1,6050 1,6100 1,610054.728 88.476
18/02/2025 1,6400 1,6100 1,6150 1,635051.310 82.951
17/02/2025 1,6300 1,6000 1,6300 1,605043.906 70.490
14/02/2025 1,6450 1,5950 1,6100 1,630077.142 124.647
13/02/2025 1,6000 1,5900 1,5950 1,595049.155 78.587
12/02/2025 1,6000 1,5850 1,5900 1,595026.875 42.791
11/02/2025 1,6100 1,5800 1,6100 1,600077.731 124.141
07/02/2025 1,6250 1,6000 1,6250 1,605053.624 86.494
06/02/2025 1,6350 1,6050 1,6300 1,610095.707 154.479
05/02/2025 1,6400 1,6100 1,6200 1,640052.229 84.568
04/02/2025 1,6650 1,6150 1,6300 1,650065.966 106.838
03/02/2025 1,6800 1,6300 1,6800 1,660019.313 31.941
31/01/2025 1,6800 1,6550 1,6550 1,68009.183 15.333
30/01/2025 1,6700 1,6500 1,6500 1,670029.238 48.316
29/01/2025 1,6800 1,6500 1,6800 1,670017.417 28.985
28/01/2025 1,6750 1,6500 1,6500 1,675021.877 36.347
27/01/2025 1,6500 1,6100 1,6100 1,620027.133 44.008
24/01/2025 1,6800 1,6000 1,6500 1,6050107.154 174.545
23/01/2025 1,6800 1,6500 1,6800 1,660017.607 29.232
22/01/2025 1,7000 1,6600 1,7000 1,660065.544 109.742
21/01/2025 1,7600 1,7000 1,7600 1,715046.812 80.818
20/01/2025 1,8000 1,7000 1,8000 1,740089.050 154.936
17/01/2025 1,8600 1,8000 1,8200 1,800081.217 148.382
16/01/2025 1,8400 1,8000 1,8000 1,840058.137 106.068
15/01/2025 1,8300 1,8000 1,8200 1,820048.670 88.307
14/01/2025 1,8450 1,8100 1,8200 1,820023.002 41.919
13/01/2025 1,8500 1,8000 1,8150 1,8250102.193 187.114
10/01/2025 1,8400 1,7150 1,7150 1,8050150.950 267.743
09/01/2025 1,7250 1,7100 1,7100 1,720018.534 31.825
08/01/2025 1,7300 1,7100 1,7250 1,715040.048 68.878
07/01/2025 1,7600 1,7150 1,7200 1,750085.909 149.286
03/01/2025 1,7400 1,7000 1,7200 1,740031.525 53.983
02/01/2025 1,7300 1,7100 1,7300 1,71509.483 16.296
30/12/2024 1,7100 1,6900 1,7000 1,700048.026 81.643
27/12/2024 1,7100 1,6800 1,6900 1,705026.837 45.520
23/12/2024 1,7000 1,6900 1,7000 1,690034.984 59.269
20/12/2024 1,7000 1,7000 1,7000 1,70008.967 15.243
19/12/2024 1,7100 1,6900 1,7000 1,710027.556 46.777
18/12/2024 1,7200 1,7000 1,7050 1,710033.654 57.446
17/12/2024 1,7500 1,7000 1,7400 1,705098.864 168.903
16/12/2024 1,7400 1,7200 1,7200 1,740020.771 36.016
13/12/2024 1,7500 1,7200 1,7500 1,750039.106 67.972
12/12/2024 1,7750 1,7150 1,7150 1,775062.330 108.503
11/12/2024 1,7200 1,7000 1,7100 1,715037.955 64.963
10/12/2024 1,7250 1,7000 1,7100 1,720056.851 97.325
09/12/2024 1,7100 1,7000 1,7000 1,710029.128 49.580
06/12/2024 1,7150 1,6600 1,6700 1,710056.552 96.022
05/12/2024 1,7000 1,6700 1,6700 1,690056.375 95.341
04/12/2024 1,7000 1,6700 1,6900 1,675023.797 40.115
03/12/2024 1,7150 1,6800 1,7000 1,680059.639 101.413
02/12/2024 1,7100 1,6700 1,7000 1,700042.616 72.217
29/11/2024 1,7150 1,6800 1,7000 1,695046.056 78.251
28/11/2024 1,7200 1,6800 1,7000 1,720084.315 143.775
27/11/2024 1,7200 1,6700 1,6700 1,710076.728 130.474
26/11/2024 1,7600 1,6500 1,6950 1,7000202.425 346.123
25/11/2024 0,0000 0,0000 0,0000 1,55000 0
22/11/2024 1,5500 1,4700 1,5100 1,550047.448 70.996
21/11/2024 1,5950 1,5100 1,5700 1,580040.270 62.485
20/11/2024 1,6000 1,5700 1,6000 1,600045.999 73.152
19/11/2024 1,6400 1,6200 1,6350 1,630036.512 59.554
18/11/2024 1,6850 1,6000 1,6500 1,675023.952 39.769
15/11/2024 1,7100 1,6700 1,7000 1,675013.547 22.913
14/11/2024 1,7100 1,6700 1,7100 1,705039.087 66.376
13/11/2024 1,7300 1,7200 1,7300 1,73009.531 16.480
12/11/2024 1,7500 1,7300 1,7400 1,750027.204 47.413
11/11/2024 1,8000 1,7200 1,7200 1,765097.522 172.712
08/11/2024 1,7800 1,7100 1,7500 1,730017.233.971 32.561.643
07/11/2024 1,7700 1,6000 1,6200 1,7500116.063 200.124
06/11/2024 1,6200 1,5800 1,5900 1,58507.352 11.728
05/11/2024 1,6500 1,5500 1,6500 1,615022.541 36.283
04/11/2024 1,7000 1,6450 1,7000 1,650024.399 40.782
01/11/2024 1,7150 1,6900 1,7150 1,700023.479 40.000
31/10/2024 1,7350 1,7100 1,7200 1,720012.893 22.145
30/10/2024 1,7650 1,7350 1,7350 1,745020.053 35.040
29/10/2024 1,7950 1,7200 1,7300 1,7800146.340 259.302
25/10/2024 1,8000 1,7050 1,7050 1,7700103.504 183.400
24/10/2024 1,7650 1,7000 1,7150 1,7500126.103 219.035
23/10/2024 1,7500 1,7100 1,7300 1,750035.439 61.488
22/10/2024 1,7550 1,7050 1,7100 1,740080.217 138.954
21/10/2024 1,7500 1,6500 1,7050 1,7500139.104 239.970
18/10/2024 1,7500 1,7100 1,7500 1,740045.212 78.304
17/10/2024 1,7900 1,7000 1,7000 1,7900143.026 250.355
16/10/2024 1,7500 1,6400 1,7000 1,7500138.176 234.630
15/10/2024 1,7750 1,6800 1,7500 1,7700114.966 199.337
14/10/2024 1,7750 1,6350 1,7400 1,775052.715 91.420
11/10/2024 1,8000 1,7050 1,7200 1,8000104.940 185.521
10/10/2024 1,7900 1,5600 1,5900 1,7900294.361 499.765
09/10/2024 1,6900 1,5400 1,5400 1,6400181.101 290.810
08/10/2024 1,5600 1,4400 1,4700 1,5400118.483 178.553
07/10/2024 1,5000 1,3300 1,3650 1,425099.264 138.620
04/10/2024 1,3700 1,3400 1,3400 1,365070.788 95.952
03/10/2024 1,3550 1,3300 1,3500 1,350011.850 15.962
02/10/2024 1,3500 1,2950 1,3050 1,3500139.618 186.973
30/09/2024 1,3150 1,3000 1,3100 1,31502.120 2.773
27/09/2024 1,3100 1,3000 1,3000 1,310011.900 15.487
26/09/2024 1,3200 1,3000 1,3000 1,315051.463 67.785
25/09/2024 1,3200 1,3000 1,3050 1,32009.188 12.038
24/09/2024 1,3200 1,3000 1,3150 1,305018.718 24.556
23/09/2024 1,3400 1,2800 1,2900 1,330061.148 80.702
20/09/2024 1,3100 1,2700 1,2800 1,310018.272 23.631
19/09/2024 1,3000 1,2700 1,2950 1,280012.137 15.602
18/09/2024 1,3100 1,2950 1,3100 1,300016.028 20.834
17/09/2024 1,3250 1,3050 1,3050 1,31004.852 6.339
16/09/2024 1,3150 1,3000 1,3050 1,31507.853 10.265
13/09/2024 1,3350 1,3050 1,3200 1,33006.401 8.438
12/09/2024 1,3400 1,3100 1,3100 1,3400780 1.026
11/09/2024 1,3450 1,3050 1,3450 1,310018.967 25.154
10/09/2024 1,3600 1,3050 1,3150 1,350077.801 104.354
09/09/2024 1,3300 1,3000 1,3300 1,330038.284 50.267
06/09/2024 1,3500 1,3000 1,3000 1,350086.287 115.366
05/09/2024 1,3100 1,3050 1,3100 1,30503.694 4.831
04/09/2024 1,3300 1,3000 1,3100 1,300028.321 36.967
03/09/2024 1,3450 1,2900 1,3000 1,340070.970 94.415
02/09/2024 1,3250 1,2900 1,3000 1,310021.632 28.196
30/08/2024 1,3300 1,3000 1,3000 1,310013.826 18.126
29/08/2024 1,3350 1,3000 1,3350 1,300016.789 22.119
28/08/2024 1,3400 1,2950 1,2950 1,335012.314 16.258
27/08/2024 1,3050 1,2900 1,3050 1,300021.503 27.990
26/08/2024 1,3400 1,3200 1,3350 1,32006.300 8.334
23/08/2024 1,3400 1,3000 1,3200 1,340010.124 13.281
22/08/2024 1,3600 1,3350 1,3500 1,340015.219 20.514
21/08/2024 1,3450 1,3000 1,3050 1,345031.606 41.809
20/08/2024 1,3400 1,3000 1,3000 1,325053.938 70.738
19/08/2024 1,3100 1,2800 1,2800 1,310050.500 65.901
16/08/2024 1,3000 1,2400 1,2400 1,300060.513 78.122
14/08/2024 1,2750 1,2400 1,2750 1,245039.309 49.260
13/08/2024 1,2700 1,2250 1,2400 1,2500247.501 312.412
12/08/2024 1,2450 1,2000 1,2200 1,2100106.713 131.039
09/08/2024 1,2000 1,1900 1,1900 1,19006.177 7.375
08/08/2024 1,2250 1,1950 1,2050 1,205032.090 38.705
07/08/2024 1,2300 1,1950 1,2250 1,225024.955 30.607
06/08/2024 1,2000 1,1600 1,1900 1,195063.754 75.075
05/08/2024 1,2400 1,1650 1,2200 1,1900214.257 256.212
02/08/2024 1,3000 1,2500 1,2800 1,2700101.952 130.942
01/08/2024 1,3000 1,2450 1,2450 1,280097.554 124.091
31/07/2024 1,2550 1,2050 1,2050 1,250067.312 83.448
30/07/2024 1,2450 1,2100 1,2200 1,220031.777 38.868
29/07/2024 1,2600 1,2050 1,2050 1,225063.088 78.304
26/07/2024 1,2150 1,2150 1,2150 1,215024.000 29.160
25/07/2024 1,2550 1,2100 1,2100 1,240085.350 105.682
24/07/2024 1,2500 1,2050 1,2250 1,2450121.423 149.603
23/07/2024 1,2250 1,2000 1,2000 1,200020.261 24.386
22/07/2024 1,2450 1,1850 1,1850 1,230060.540 74.032
19/07/2024 1,2350 1,1650 1,1700 1,225052.784 63.933
18/07/2024 1,2000 1,1400 1,1500 1,195032.272 37.959
17/07/2024 1,1600 1,1450 1,1450 1,16004.690 5.422
16/07/2024 1,1800 1,1300 1,1600 1,180021.160 24.298
15/07/2024 1,1850 1,1600 1,1650 1,18509.884 11.528
12/07/2024 1,2000 1,1100 1,1400 1,1850112.012 130.990
11/07/2024 1,1700 1,1000 1,1000 1,1400135.551 153.646
10/07/2024 1,1300 1,0900 1,1050 1,130027.926 30.828
09/07/2024 1,1300 1,1100 1,1200 1,110032.949 36.888
08/07/2024 1,1450 1,1150 1,1200 1,125010.701 11.990
05/07/2024 1,1450 1,1200 1,1400 1,120021.599 24.510
04/07/2024 1,1400 1,1200 1,1200 1,140016.200 18.194
03/07/2024 1,1400 1,1250 1,1400 1,130018.658 21.206
02/07/2024 1,1400 1,1100 1,1300 1,135020.200 22.933
01/07/2024 1,1200 1,1000 1,1000 1,110019.256 21.304
28/06/2024 1,1350 1,1000 1,1050 1,105012.554 13.944
27/06/2024 1,1250 1,1100 1,1250 1,12006.325 7.101
26/06/2024 1,1500 1,1200 1,1500 1,135016.575 18.732
25/06/2024 1,1500 1,1300 1,1300 1,150021.919 24.984
21/06/2024 1,1700 1,1650 1,1700 1,165016.109 18.799
20/06/2024 1,1900 1,1100 1,1300 1,180075.378 88.616
19/06/2024 1,1700 1,1300 1,1300 1,150024.585 28.365
18/06/2024 1,1800 1,1200 1,1200 1,170045.822 52.727
17/06/2024 1,1300 1,0950 1,1300 1,105016.437 18.135
14/06/2024 1,1300 1,1100 1,1150 1,13005.200 5.791
13/06/2024 1,1350 1,1150 1,1200 1,130077.613 87.211
12/06/2024 1,1600 1,1000 1,1000 1,1250288.151 323.182
11/06/2024 1,1300 1,0600 1,0650 1,1150165.440 182.346
10/06/2024 1,0800 1,0200 1,0200 1,060038.990 41.561
07/06/2024 1,1450 0,9820 1,0000 1,0350295.494 307.030
06/06/2024 1,0500 0,9780 0,9780 1,0450144.333 146.370
05/06/2024 0,9800 0,9500 0,9640 0,980023.414 22.611
04/06/2024 0,9880 0,9700 0,9800 0,978017.465 17.008
03/06/2024 0,9880 0,9760 0,9760 0,986016.787 16.502
31/05/2024 0,9980 0,9740 0,9740 0,976016.038 15.771
30/05/2024 1,0000 0,9760 1,0000 0,978027.760 27.303
29/05/2024 1,0000 0,9900 0,9900 1,000018.400 18.357
28/05/2024 1,0000 0,9800 1,0000 0,990013.009 12.930
27/05/2024 1,0000 0,9740 0,9760 1,000037.517 37.225
24/05/2024 1,0100 0,9860 0,9860 0,992034.210 33.971
23/05/2024 0,9860 0,9640 0,9800 0,984014.848 14.556
22/05/2024 0,9880 0,9620 0,9800 0,984043.081 42.182
21/05/2024 0,9800 0,9780 0,9780 0,98007.220 7.072
20/05/2024 0,9800 0,9480 0,9480 0,976041.900 40.260
17/05/2024 0,9800 0,9540 0,9700 0,966020.959 20.332
16/05/2024 1,0100 0,9660 0,9900 0,9760191.538 191.391
15/05/2024 1,0100 0,9400 0,9400 0,9940126.480 122.637
14/05/2024 0,9400 0,9320 0,9320 0,94001.263 1.181
13/05/2024 0,9420 0,9320 0,9320 0,934025.075 23.488
09/05/2024 0,9340 0,9200 0,9200 0,928021.034 19.494
08/05/2024 0,9400 0,9180 0,9200 0,936032.638 30.397
02/05/2024 0,9300 0,9200 0,9300 0,928010.877 10.057
30/04/2024 0,9300 0,9220 0,9300 0,922024.437 22.568
29/04/2024 0,9320 0,9260 0,9320 0,926031.000 28.800
26/04/2024 0,9340 0,9260 0,9300 0,934014.992 13.956
25/04/2024 0,9480 0,9220 0,9340 0,948017.701 16.432
24/04/2024 0,9500 0,9300 0,9500 0,930024.458 22.901
23/04/2024 0,9580 0,9440 0,9440 0,946012.401 11.731
19/04/2024 0,9400 0,9320 0,9400 0,93205.776 5.383
18/04/2024 0,9400 0,9220 0,9280 0,940034.445 32.205
17/04/2024 0,9480 0,9280 0,9400 0,928035.034 32.899
16/04/2024 0,9680 0,9300 0,9680 0,948076.800 72.265
15/04/2024 0,9700 0,9440 0,9560 0,968033.507 32.057
12/04/2024 0,9600 0,9500 0,9500 0,9600533.719 533.102
11/04/2024 0,9700 0,9300 0,9500 0,968038.933 37.018
10/04/2024 0,9780 0,9000 0,9000 0,9700211.824 199.991
09/04/2024 0,9000 0,8340 0,8440 0,9000132.010 115.789
08/04/2024 0,8480 0,8300 0,8340 0,842012.603 10.532
05/04/2024 0,8660 0,8400 0,8660 0,842062.543 53.181
04/04/2024 0,8700 0,8500 0,8600 0,868038.870 33.535
03/04/2024 0,8700 0,8700 0,8700 0,870018.509 16.102
02/04/2024 0,8780 0,8600 0,8600 0,864024.428 21.139
28/03/2024 0,8800 0,8700 0,8700 0,88007.032 6.139
27/03/2024 0,8850 0,8700 0,8700 0,880012.516 10.914
26/03/2024 0,8750 0,8650 0,8750 0,870014.526 12.664
22/03/2024 0,8850 0,8700 0,8700 0,87506.204.645 5.355.546
21/03/2024 0,8750 0,8700 0,8700 0,87002.510.456 2.009.097
20/03/2024 0,8900 0,8650 0,8700 0,875031.130 27.222
19/03/2024 0,8850 0,8550 0,8850 0,87008.121 7.094
15/03/2024 0,8800 0,8500 0,8700 0,880019.153 16.766
14/03/2024 0,8700 0,8500 0,8700 0,860018.534 15.993
13/03/2024 0,8750 0,8600 0,8700 0,865016.327 14.176
12/03/2024 0,8800 0,8600 0,8800 0,8600629.500 559.615
11/03/2024 0,8950 0,8550 0,8950 0,8800642.744 520.334
08/03/2024 0,9050 0,8900 0,8950 0,890026.528 23.748
06/03/2024 0,9000 0,8850 0,8850 0,900011.389 10.235
05/03/2024 0,8950 0,8850 0,8950 0,89005.527 4.923
04/03/2024 0,9100 0,8850 0,9050 0,89008.076 7.280
01/03/2024 0,9000 0,8800 0,8800 0,895022.488 20.050
29/02/2024 0,8800 0,8700 0,8750 0,870025.610 22.361
28/02/2024 0,9050 0,8700 0,8800 0,875033.153 28.996
27/02/2024 0,9000 0,8450 0,8450 0,900035.626 31.768
26/02/2024 0,8550 0,8400 0,8550 0,84507.339 6.194
23/02/2024 0,8600 0,8400 0,8600 0,84507.027 5.969
22/02/2024 0,8850 0,8600 0,8850 0,86006.245.951 5.122.839
21/02/2024 0,8700 0,8650 0,8700 0,870021.665 18.832
20/02/2024 0,8850 0,8650 0,8700 0,870035.727 31.100
19/02/2024 0,9250 0,8650 0,8650 0,880013.963 12.384
16/02/2024 0,8950 0,8550 0,8800 0,860070.482 62.203
14/02/2024 0,8800 0,8300 0,8500 0,870067.187 58.094
13/02/2024 0,8550 0,8400 0,8400 0,855011.425 9.691
12/02/2024 0,8550 0,8500 0,8500 0,85502.270 1.933
09/02/2024 0,8750 0,8400 0,8400 0,860070.845 60.403
07/02/2024 0,8400 0,8050 0,8100 0,830055.188 45.578
06/02/2024 0,8300 0,8000 0,8000 0,800054.802 44.862
05/02/2024 0,8050 0,7700 0,7700 0,800061.011 48.146
02/02/2024 0,7600 0,7550 0,7550 0,76004.022 3.056
01/02/2024 0,7550 0,7300 0,7300 0,75507.296 5.452
31/01/2024 0,7500 0,7300 0,7500 0,730016.588 12.376
30/01/2024 0,7450 0,7300 0,7450 0,735020.100 14.754
29/01/2024 0,7500 0,7300 0,7400 0,745027.254 20.103
26/01/2024 0,7500 0,7350 0,7400 0,750014.451 10.758
25/01/2024 0,7450 0,7300 0,7300 0,735039.885 29.365
24/01/2024 0,7300 0,7150 0,7150 0,73007.999 5.802
23/01/2024 0,7200 0,7100 0,7100 0,71509.463 6.758
22/01/2024 0,7250 0,7100 0,7100 0,71003.751 2.664
19/01/2024 0,7250 0,7100 0,7100 0,72503.013 2.154
18/01/2024 0,7300 0,7050 0,7100 0,7250953.756 714.168
16/01/2024 0,7250 0,7100 0,7100 0,71509.226 6.568
15/01/2024 0,7150 0,7150 0,7150 0,715010.000 7.150
12/01/2024 0,7200 0,7050 0,7100 0,72006.013 4.303
11/01/2024 0,7250 0,7100 0,7250 0,71502.993 2.155
10/01/2024 0,7250 0,7100 0,7100 0,7250789 560
09/01/2024 0,7250 0,7200 0,7200 0,720014.250 10.276
08/01/2024 0,7200 0,7000 0,7000 0,720017.650 12.476
05/01/2024 0,7100 0,7000 0,7000 0,7100234.307 167.057
04/01/2024 0,7100 0,7000 0,7000 0,705042.234 29.742
03/01/2024 0,7000 0,7000 0,7000 0,70004.292 3.004
02/01/2024 0,7000 0,6900 0,7000 0,690017.751 12.418

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:13:38.983 7.949,00 1,64 1.000,00 1,631,64
17:07:37.497 7.860,00 1,64 200,00 1,641,64
15:28:20.201 6.049,00 1,63 2.000,00 1,631,64
15:28:20.201 6.048,00 1,63 2.000,00 1,631,64
15:28:20.201 6.047,00 1,63 1.000,00 1,631,64
12:38:44.453 3.391,00 1,64 2.250,00 1,621,64
12:38:44.453 3.390,00 1,64 7.750,00 1,621,64
12:01:52.149 2.740,00 1,62 195,00 1,621,62
11:59:34.105 2.699,00 1,62 500,00 1,621,62
11:58:51.122 2.690,00 1,62 100,00 1,621,62