PPC24F
PPC24F
11,17
Τελ. Ενημ.:
18:41
-0,06 0,00%
  • Συν.Όγκος 1703
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 25
  • Τζίρος 1900048
  • Πράξεις 41
  • Saleside BSBSSSSSSSSBBBBBBBBBBBBBBBSBBO
  • Bid Ask Ratio
  • Bid Sales Trend 2482433.0000
  • Ask Sales Trend 1171574.0000
Χαμηλό Ημέρας Υψηλό Ημέρας
11,13 11,22
Άνοιγμα 11,13
Χαμ. 52 εβδ. Υψ. 52 εβδ.
11,21 11,21
  • Ημερ/νία λήξης. 21/06/2024
  • Strike 0.0000
  • Settle
  • Margin
  • Open Interest 4676
Προηγ. Κλείσιμο
11.2300 0.2900 2.6508 %

Απόδοση

7 ημερών
2,37%
1 μηνός
-6,96%
3 μηνών
-3,61%
6 μηνών
-0,97%
1 έτους
0,18%

Υποκείμενο Σύμβολο

ΔΕΗ

ΔΗΜΟΣΙΑ ΕΠΙΧ/ΣΗ ΗΛΕΚΤ/ΣΜΟΥ Α.Ε

12.0500
0.2500 2.1186%
31/10/2024 , 17:25 Πρ. Κλείσιμο 11.8000
Loading...
Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
21/06/2024 11,2200 11,1300 11,1300 11,21001.703 1.900.048
20/06/2024 11,2400 10,9700 11,1100 11,23006.019 6.704.792
19/06/2024 11,0500 10,8000 10,9800 10,94007.271 8.290.701
18/06/2024 11,0300 10,6500 10,6500 10,98006.032 6.530.878
17/06/2024 10,7000 10,4200 10,6800 10,60002.780 2.929.195
14/06/2024 10,9800 10,5800 10,8200 10,65008.536 9.296.202
13/06/2024 11,2200 10,9000 11,2000 10,97001.022 1.134.772
12/06/2024 11,2500 11,0800 11,1900 11,1400224 250.642
11/06/2024 11,3100 11,1400 11,2800 11,1600458 514.121
10/06/2024 11,2300 10,9000 11,0500 11,1400948 1.043.112
07/06/2024 11,2900 11,0900 11,2000 11,1200346 388.406
06/06/2024 11,3800 11,1500 11,2000 11,1600822 927.653
05/06/2024 11,3900 11,1100 11,1700 11,1400613 689.279
04/06/2024 11,2800 11,0800 11,2400 11,1300624 697.422
03/06/2024 11,4300 11,1900 11,4000 11,290085 96.462
31/05/2024 11,4300 11,2000 11,3500 11,2400305 344.538
30/05/2024 11,4200 11,1900 11,2400 11,3300500 563.232
29/05/2024 11,5400 11,1000 11,4400 11,2100764 864.542
28/05/2024 11,7000 11,4600 11,7000 11,5500256 296.542
27/05/2024 11,9000 11,6600 11,7000 11,6600317 374.149
24/05/2024 11,6900 11,6000 11,6200 11,6600414 482.613
23/05/2024 11,8600 11,6600 11,8100 11,7200424 497.727
22/05/2024 12,0000 11,6500 11,9800 11,7400752 885.933
21/05/2024 12,1700 11,9500 12,1700 11,9600723 869.639
20/05/2024 12,1500 11,9700 11,9700 12,0700802 968.329
17/05/2024 11,9000 11,7300 11,7600 11,8600510 601.819
16/05/2024 11,8700 11,7300 11,7800 11,7100118 138.975
15/05/2024 11,8300 11,5900 11,5900 11,7400238 279.209
14/05/2024 11,7000 11,5000 11,7000 11,5200333 384.805
13/05/2024 11,8700 11,6200 11,7400 11,6500705 828.229
09/05/2024 11,8500 11,4300 11,4500 11,81001.201 1.403.967
08/05/2024 11,4800 11,3600 11,4100 11,4500881 1.004.783
02/05/2024 11,4000 11,2400 11,3200 11,2500822 931.083
30/04/2024 11,4100 11,3000 11,4100 11,3200626 710.411
29/04/2024 11,5700 11,3800 11,5300 11,4300298 341.306
26/04/2024 11,6000 11,4000 11,5000 11,5300438 506.295
25/04/2024 11,6000 11,3300 11,4300 11,3300460 526.691
24/04/2024 11,7000 11,3900 11,6000 11,45001.217 1.410.051
23/04/2024 11,5500 11,3900 11,4500 11,53001.181 1.355.084
22/04/2024 11,4600 11,2800 11,3200 11,40001.209 1.376.174
19/04/2024 11,4000 10,9100 10,9500 11,1900980 1.095.266
18/04/2024 11,2100 10,9800 11,1100 11,0400614 682.373
17/04/2024 11,1800 10,9800 10,9900 10,9900517 571.818
16/04/2024 11,2900 10,9100 11,2700 10,95001.669 1.848.305
15/04/2024 11,6000 11,3100 11,5100 11,3700891 1.017.748
12/04/2024 12,2500 11,5000 12,1500 11,67001.227 1.443.048
11/04/2024 12,2300 12,0100 12,0100 12,1500926 1.125.315
10/04/2024 12,2000 11,9900 12,1900 12,0600817 987.534
09/04/2024 12,1000 11,9900 12,0200 12,0700581 699.572
08/04/2024 12,0200 11,5500 11,5500 11,9200526 623.105
05/04/2024 11,4900 11,2800 11,3500 11,4000634 723.689
04/04/2024 11,6800 11,4500 11,5400 11,5000269 310.764
03/04/2024 11,5200 11,3500 11,5200 11,4000314 357.668
02/04/2024 11,9000 11,3600 11,8100 11,5100869 1.006.804
28/03/2024 11,8200 11,6400 11,6500 11,7000121 142.107
27/03/2024 11,8500 11,6000 11,7300 11,6200386 453.497
26/03/2024 11,9800 11,7000 11,9800 11,7000312 368.312
22/03/2024 12,0700 12,0000 12,0500 12,0000226 272.304
21/03/2024 12,0800 11,7500 11,8300 12,0800694 827.079
20/03/2024 11,7900 11,6300 11,6500 11,6500180 210.800
19/03/2024 11,8500 11,6500 11,8400 11,6500138 162.213
15/03/2024 12,0200 11,5450 11,5610 11,91001.290 1.514.534
14/03/2024 11,6400 11,4300 11,5700 11,64003.789 4.380.223
13/03/2024 11,5880 11,3100 11,3100 11,59004.155 4.782.610
12/03/2024 11,5850 11,3600 11,4700 11,460011.609 13.367.953
11/03/2024 11,8960 11,4400 11,8800 11,48001.175 1.367.661
08/03/2024 12,0600 11,9100 12,0000 11,91006.596 7.921.139
06/03/2024 12,0500 11,9700 12,0400 11,9800809 971.929
05/03/2024 11,9800 11,8400 11,9400 11,8700149 177.987
04/03/2024 12,0100 11,9500 12,0100 12,0000109 130.717
01/03/2024 12,2900 12,2900 12,2900 12,29001 1.229
29/02/2024 12,2000 12,0500 12,0500 12,200058 70.439
28/02/2024 12,0200 12,0000 12,0100 12,020013 15.613
27/02/2024 0,0000 0,0000 0,0000 12,04000 0
26/02/2024 12,0900 12,0400 12,0900 12,040033 39.743
23/02/2024 12,2000 12,0500 12,1900 12,0500206 250.959
22/02/2024 12,0100 12,0000 12,0100 12,000010 12.005
21/02/2024 12,0100 12,0100 12,0100 12,01005 6.005
20/02/2024 12,3600 12,2500 12,2500 12,3300800 985.363
19/02/2024 12,1200 12,1000 12,1200 12,100051 61.712
16/02/2024 0,0000 0,0000 0,0000 12,23000 0
14/02/2024 12,0000 11,8800 12,0000 11,880075 89.700
13/02/2024 12,0400 12,0400 12,0400 12,040080 96.320
12/02/2024 0,0000 0,0000 0,0000 12,14000 0
09/02/2024 12,1400 12,1400 12,1400 12,14007 8.498
07/02/2024 12,7500 12,0400 12,7500 12,040020 24.823
06/02/2024 12,7100 12,7000 12,7000 12,7100250 317.650
05/02/2024 0,0000 0,0000 0,0000 12,59000 0
02/02/2024 0,0000 0,0000 0,0000 12,50000 0
01/02/2024 0,0000 0,0000 0,0000 12,34000 0
31/01/2024 0,0000 0,0000 0,0000 12,24000 0
30/01/2024 0,0000 0,0000 0,0000 12,10000 0
29/01/2024 0,0000 0,0000 0,0000 12,40000 0
26/01/2024 0,0000 0,0000 0,0000 12,37000 0
25/01/2024 0,0000 0,0000 0,0000 12,62000 0
24/01/2024 0,0000 0,0000 0,0000 12,58000 0
23/01/2024 0,0000 0,0000 0,0000 12,34000 0
22/01/2024 0,0000 0,0000 0,0000 12,25000 0
19/01/2024 0,0000 0,0000 0,0000 12,20000 0
18/01/2024 0,0000 0,0000 0,0000 12,18000 0
16/01/2024 0,0000 0,0000 0,0000 12,46000 0
15/01/2024 0,0000 0,0000 0,0000 12,46000 0
12/01/2024 0,0000 0,0000 0,0000 12,43000 0
11/01/2024 0,0000 0,0000 0,0000 12,41000 0
10/01/2024 0,0000 0,0000 0,0000 12,31000 0
09/01/2024 0,0000 0,0000 0,0000 12,16000 0
08/01/2024 0,0000 0,0000 0,0000 12,02000 0
05/01/2024 0,0000 0,0000 0,0000 11,66000 0
04/01/2024 0,0000 0,0000 0,0000 11,61000 0
03/01/2024 0,0000 0,0000 0,0000 11,82000 0
02/01/2024 0,0000 0,0000 0,0000 11,27000 0
29/12/2023 0,0000 0,0000 0,0000 11,29000 0
27/12/2023 0,0000 0,0000 0,0000 11,28000 0
22/12/2023 0,0000 0,0000 0,0000 11,35000 0
21/12/2023 0,0000 0,0000 0,0000 11,54000 0
20/12/2023 0,0000 0,0000 0,0000 11,34000 0
19/12/2023 0,0000 0,0000 0,0000 11,07000 0
18/12/2023 0,0000 0,0000 0,0000 11,17000 0
15/12/2023 0,0000 0,0000 0,0000 11,22000 0
14/12/2023 0,0000 0,0000 0,0000 11,02000 0
13/12/2023 0,0000 0,0000 0,0000 10,86000 0
12/12/2023 0,0000 0,0000 0,0000 10,82000 0
11/12/2023 0,0000 0,0000 0,0000 10,92000 0
08/12/2023 0,0000 0,0000 0,0000 10,97000 0
07/12/2023 0,0000 0,0000 0,0000 10,85000 0
06/12/2023 0,0000 0,0000 0,0000 10,76000 0
05/12/2023 0,0000 0,0000 0,0000 10,87000 0
04/12/2023 0,0000 0,0000 0,0000 10,95000 0
01/12/2023 0,0000 0,0000 0,0000 10,92000 0
30/11/2023 0,0000 0,0000 0,0000 10,81000 0
29/11/2023 0,0000 0,0000 0,0000 10,87000 0
28/11/2023 0,0000 0,0000 0,0000 10,62000 0
27/11/2023 0,0000 0,0000 0,0000 10,62000 0
24/11/2023 0,0000 0,0000 0,0000 10,57000 0
23/11/2023 0,0000 0,0000 0,0000 10,47000 0
22/11/2023 0,0000 0,0000 0,0000 10,23000 0
21/11/2023 0,0000 0,0000 0,0000 10,32000 0
20/11/2023 0,0000 0,0000 0,0000 10,41000 0
17/11/2023 0,0000 0,0000 0,0000 10,32000 0
16/11/2023 0,0000 0,0000 0,0000 10,49000 0
15/11/2023 0,0000 0,0000 0,0000 10,57000 0
14/11/2023 0,0000 0,0000 0,0000 10,38000 0
13/11/2023 0,0000 0,0000 0,0000 10,14000 0
10/11/2023 0,0000 0,0000 0,0000 9,92000 0
09/11/2023 0,0000 0,0000 0,0000 10,09000 0
08/11/2023 0,0000 0,0000 0,0000 10,20000 0
07/11/2023 0,0000 0,0000 0,0000 10,31000 0
06/11/2023 0,0000 0,0000 0,0000 10,01000 0
03/11/2023 0,0000 0,0000 0,0000 9,93000 0
02/11/2023 0,0000 0,0000 0,0000 9,72000 0
01/11/2023 0,0000 0,0000 0,0000 9,76000 0
31/10/2023 0,0000 0,0000 0,0000 9,76000 0
30/10/2023 0,0000 0,0000 0,0000 9,61000 0
27/10/2023 0,0000 0,0000 0,0000 9,40000 0
26/10/2023 0,0000 0,0000 0,0000 9,36000 0
25/10/2023 0,0000 0,0000 0,0000 9,39000 0
24/10/2023 0,0000 0,0000 0,0000 9,17000 0
23/10/2023 0,0000 0,0000 0,0000 9,18000 0
20/10/2023 0,0000 0,0000 0,0000 9,32000 0
19/10/2023 0,0000 0,0000 0,0000 9,47000 0
18/10/2023 0,0000 0,0000 0,0000 9,42000 0
17/10/2023 0,0000 0,0000 0,0000 9,35000 0
16/10/2023 0,0000 0,0000 0,0000 9,37000 0
13/10/2023 0,0000 0,0000 0,0000 9,32000 0
12/10/2023 0,0000 0,0000 0,0000 9,60000 0
11/10/2023 0,0000 0,0000 0,0000 9,30000 0
10/10/2023 0,0000 0,0000 0,0000 8,77000 0
09/10/2023 0,0000 0,0000 0,0000 8,93000 0
05/10/2023 0,0000 0,0000 0,0000 9,32000 0
04/10/2023 0,0000 0,0000 0,0000 9,13000 0
03/10/2023 0,0000 0,0000 0,0000 9,39000 0
02/10/2023 0,0000 0,0000 0,0000 9,64000 0
29/09/2023 0,0000 0,0000 0,0000 9,64000 0
28/09/2023 0,0000 0,0000 0,0000 9,64000 0
27/09/2023 0,0000 0,0000 0,0000 9,95000 0
21/09/2023 0,0000 0,0000 0,0000 9,65000 0
20/09/2023 0,0000 0,0000 0,0000 9,76000 0
19/09/2023 0,0000 0,0000 0,0000 9,91000 0
18/09/2023 0,0000 0,0000 0,0000 9,69000 0
14/09/2023 0,0000 0,0000 0,0000 9,30000 0
13/09/2023 0,0000 0,0000 0,0000 9,55000 0
12/09/2023 0,0000 0,0000 0,0000 9,65000 0
11/09/2023 0,0000 0,0000 0,0000 9,78000 0
08/09/2023 0,0000 0,0000 0,0000 9,77000 0
07/09/2023 0,0000 0,0000 0,0000 10,16000 0
06/09/2023 0,0000 0,0000 0,0000 10,06000 0
05/09/2023 0,0000 0,0000 0,0000 9,98000 0
04/09/2023 0,0000 0,0000 0,0000 10,28000 0
31/08/2023 0,0000 0,0000 0,0000 10,45000 0
30/08/2023 0,0000 0,0000 0,0000 10,44000 0
29/08/2023 0,0000 0,0000 0,0000 10,37000 0
28/08/2023 0,0000 0,0000 0,0000 10,27000 0
25/08/2023 0,0000 0,0000 0,0000 10,16000 0
24/08/2023 0,0000 0,0000 0,0000 10,19000 0
22/08/2023 0,0000 0,0000 0,0000 10,10000 0
21/08/2023 0,0000 0,0000 0,0000 9,88000 0
18/08/2023 0,0000 0,0000 0,0000 10,13000 0
17/08/2023 0,0000 0,0000 0,0000 9,87000 0
16/08/2023 0,0000 0,0000 0,0000 9,97000 0
14/08/2023 0,0000 0,0000 0,0000 10,07000 0
11/08/2023 0,0000 0,0000 0,0000 10,42000 0
10/08/2023 0,0000 0,0000 0,0000 10,48000 0
09/08/2023 0,0000 0,0000 0,0000 10,45000 0
07/08/2023 0,0000 0,0000 0,0000 10,73000 0
04/08/2023 0,0000 0,0000 0,0000 10,67000 0
03/08/2023 0,0000 0,0000 0,0000 10,61000 0
02/08/2023 0,0000 0,0000 0,0000 10,94000 0
01/08/2023 0,0000 0,0000 0,0000 10,95000 0
28/07/2023 0,0000 0,0000 0,0000 11,03000 0
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος