Χρηματιστήριο \

ΔΟΜΙΚΗ ΚΡΗΤΗΣ Α.Ε. (ΚΟ)
ΔΟΜΙΚ
2,3300
Τελ. Ενημ.:
17:25
0,01 0,00%
  • Συν.Όγκος 6160
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 130
  • Τζίρος 14539
  • Πράξεις 37
Πώληση
2 Εντολές 600 x 2,330
  • Saleside SSSSSSSSSSSSSSSSSSBBSBBBSSBSBB
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
2,3200 2,4000
Άνοιγμα 2,32
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,07 4,79
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
2.3200 0.0000 0.0000 %
  • Μέσος σταθμικό 2.3603
  • Εμπορευσιμότητα 0.0388
  • Κεφαλαιοποίηση € 36997482 εκ
  • Αρ. Μετοχών 15878748

Απόδοση

Αρχή εβδ.
-0,43%
7 ημερών
2,20%
1 μηνός
-11,62%
3 μηνών
-15,33%
6 μηνών
-12,78%
1 έτους
-49,89%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
29/04/2025 2,4000 2,3200 2,3200 2,33006.160 14.539
28/04/2025 2,3500 2,2800 2,3500 2,32003.618 8.325
25/04/2025 2,3700 2,2700 2,3400 2,32001.757 4.114
24/04/2025 2,3300 2,2500 2,2700 2,33002.100 4.863
23/04/2025 2,4000 2,2500 2,3000 2,31006.029 13.944
22/04/2025 2,3000 2,2400 2,3000 2,27001.270 2.880
17/04/2025 2,3000 2,2200 2,3000 2,29006.105 13.863
16/04/2025 2,3000 2,2200 2,3000 2,27001.560 3.510
15/04/2025 2,2900 2,2000 2,2500 2,28006.620 14.879
14/04/2025 2,4400 2,2400 2,4400 2,28004.933 11.128
11/04/2025 2,3700 2,1500 2,3700 2,27001.430 3.197
10/04/2025 2,4100 2,1700 2,1700 2,320019.156 43.938
09/04/2025 2,1700 2,0500 2,1700 2,070011.500 24.138
08/04/2025 2,2000 2,0900 2,1800 2,170025.632 54.888
07/04/2025 2,1500 2,0000 2,1500 2,080035.388 74.844
04/04/2025 2,4700 2,2200 2,4700 2,290027.267 62.495
03/04/2025 2,4800 2,3300 2,3300 2,455013.708 33.245
02/04/2025 2,5350 2,4800 2,5350 2,480014.059 34.935
01/04/2025 2,5350 2,4050 2,5300 2,470015.806 38.826
31/03/2025 2,6000 2,4400 2,6000 2,525013.341 33.476
28/03/2025 2,6400 2,5600 2,6250 2,62507.644 19.855
28/03/2025 2,6400 2,5600 2,6250 2,62507.644 19.855
27/03/2025 2,6600 2,5700 2,6500 2,61505.692 14.798
26/03/2025 2,6950 2,6000 2,6800 2,665012.085 31.962
24/03/2025 2,7600 2,6600 2,7600 2,70005.506 14.873
21/03/2025 2,8100 2,6800 2,8100 2,700011.847 31.941
21/03/2025 2,8100 2,6800 2,8100 2,700011.847 31.941
20/03/2025 2,8250 2,7050 2,7400 2,750029.605 81.918
19/03/2025 2,7150 2,5250 2,6250 2,710068.684 180.406
17/03/2025 2,6300 2,5450 2,5450 2,57502.105 5.420
14/03/2025 2,6000 2,5050 2,5950 2,56008.232 20.922
13/03/2025 2,6550 2,5250 2,6550 2,57009.188 23.528
13/03/2025 2,6550 2,5250 2,6550 2,57009.188 23.528
13/03/2025 2,6550 2,5250 2,6550 2,57009.188 23.528
13/03/2025 2,6550 2,5250 2,6550 2,57009.188 23.528
13/03/2025 2,6550 2,5250 2,6550 2,57009.188 23.528
13/03/2025 2,6550 2,5250 2,6550 2,57009.188 23.528
13/03/2025 2,6550 2,5250 2,6550 2,57009.188 23.528
13/03/2025 2,6550 2,5250 2,6550 2,57009.188 23.528
13/03/2025 2,6550 2,5250 2,6550 2,57009.188 23.528
13/03/2025 2,6550 2,5250 2,6550 2,57009.188 23.528
13/03/2025 2,6550 2,5250 2,6550 2,57009.188 23.528
12/03/2025 2,6250 2,5550 2,6250 2,60508.435 21.800
11/03/2025 2,6000 2,5700 2,5700 2,5800415 1.069
10/03/2025 2,6750 2,5650 2,6750 2,57004.468 11.543
07/03/2025 2,6950 2,5650 2,6900 2,63003.890 10.153
06/03/2025 2,7050 2,6100 2,7050 2,63006.719 17.797
05/03/2025 2,7250 2,6400 2,7250 2,68008.761 23.297
05/03/2025 2,7250 2,6400 2,7250 2,68008.761 23.297
04/03/2025 2,7300 2,6550 2,7200 2,69001.133 3.045
28/02/2025 2,7300 2,6300 2,7000 2,71002.346 6.259
27/02/2025 2,7150 2,6350 2,7150 2,69004.897 13.026
26/02/2025 2,7850 2,6850 2,7800 2,72004.532 12.349
25/02/2025 2,8150 2,6850 2,8150 2,76505.271 14.398
24/02/2025 2,8300 2,7300 2,8200 2,78505.419 15.030
21/02/2025 2,8500 2,7700 2,8300 2,82006.099 17.108
20/02/2025 2,8700 2,8000 2,8600 2,83002.150 6.071
19/02/2025 2,9100 2,7750 2,8700 2,81002.680 7.584
18/02/2025 2,9000 2,8000 2,9000 2,86505.445 15.526
17/02/2025 2,9000 2,8400 2,8800 2,86003.375 9.644
14/02/2025 2,8700 2,7600 2,7850 2,865015.239 42.947
13/02/2025 2,7900 2,7150 2,7550 2,76009.000 24.678
12/02/2025 2,8000 2,7050 2,7550 2,73504.829 13.308
11/02/2025 2,8000 2,7300 2,8000 2,78006.596 18.209
07/02/2025 2,9200 2,8000 2,8400 2,850017.070 48.977
06/02/2025 2,8550 2,7750 2,8300 2,81003.321 9.393
05/02/2025 2,8000 2,7400 2,7500 2,79001.675 4.615
04/02/2025 2,7550 2,5800 2,6050 2,750022.572 59.438
03/02/2025 2,7450 2,5200 2,7150 2,58009.865 25.442
31/01/2025 2,7550 2,6350 2,7500 2,71505.326 14.254
30/01/2025 2,7400 2,6200 2,7400 2,685017.825 47.364
29/01/2025 2,8400 2,6650 2,7650 2,740017.493 47.448
28/01/2025 2,8500 2,7100 2,8000 2,74005.790 15.876
27/01/2025 2,9000 2,7800 2,8900 2,80005.946 16.745
24/01/2025 2,9350 2,8150 2,9350 2,845013.865 39.697
23/01/2025 2,9450 2,8600 2,9450 2,90003.990 11.599
22/01/2025 2,9500 2,8900 2,9500 2,94502.544 7.393
21/01/2025 2,9700 2,8700 2,9700 2,93002.830 8.229
20/01/2025 3,0000 2,9000 2,9700 2,95001.533 4.518
17/01/2025 3,0300 2,8800 3,0100 2,94004.205 12.300
16/01/2025 3,0400 2,9550 3,0000 2,98503.110 9.284
15/01/2025 3,0900 2,9350 3,0400 2,97504.440 13.275
14/01/2025 3,0300 2,9400 2,9950 2,99504.490 13.466
13/01/2025 3,0300 2,9100 3,0300 2,96002.432 7.173
10/01/2025 3,0800 2,9000 2,9850 3,045020.480 60.808
09/01/2025 2,9900 2,9300 2,9850 2,98506.561 19.433
08/01/2025 3,0450 2,9300 2,9900 2,99508.629 25.516
07/01/2025 3,0900 2,9750 2,9950 3,050013.251 40.331
03/01/2025 3,0150 2,8200 2,9000 2,995027.809 81.074
02/01/2025 2,9200 2,8150 2,8800 2,86005.055 14.466
30/12/2024 2,8600 2,7200 2,7300 2,860011.735 32.548
27/12/2024 2,8350 2,7400 2,8200 2,76504.875 13.697
23/12/2024 2,8000 2,7600 2,7900 2,80004.900 13.701
20/12/2024 2,8950 2,7700 2,8950 2,77002.812 7.897
19/12/2024 2,9300 2,8200 2,9200 2,895010.222 29.215
18/12/2024 2,9800 2,9000 2,9000 2,95504.410 12.897
17/12/2024 2,9400 2,7500 2,8100 2,900012.791 36.644
16/12/2024 2,8400 2,7350 2,7450 2,79504.605 12.751
13/12/2024 2,8000 2,7200 2,8000 2,77007.169 19.737
12/12/2024 2,8600 2,7500 2,8200 2,75005.722 16.027
11/12/2024 2,8550 2,7000 2,7700 2,80009.055 25.025
10/12/2024 2,7700 2,6600 2,7700 2,760010.624 28.824
09/12/2024 2,8600 2,7000 2,8000 2,70006.075 16.550
06/12/2024 2,8450 2,7000 2,8450 2,78006.380 17.528
05/12/2024 2,8700 2,7400 2,8700 2,80002.110 5.891
04/12/2024 2,8600 2,7500 2,8600 2,81008.829 24.576
03/12/2024 2,8800 2,7200 2,8800 2,85003.175 8.976
02/12/2024 2,9100 2,7900 2,8950 2,805015.060 42.677
29/11/2024 2,9000 2,7850 2,9000 2,85009.001 25.604
28/11/2024 2,9600 2,8000 2,8000 2,870024.117 69.524
27/11/2024 2,8000 2,6000 2,6900 2,800010.423 28.297
26/11/2024 2,7200 2,6000 2,7200 2,66508.150 21.430
25/11/2024 2,8200 2,6200 2,8000 2,69001.676 4.531
22/11/2024 2,7500 2,6500 2,7500 2,70004.252 11.423
21/11/2024 2,7700 2,7250 2,7700 2,75004.146 11.353
20/11/2024 2,8100 2,6650 2,7250 2,77008.175 22.393
19/11/2024 3,0000 2,6350 2,9700 2,700026.704 73.897
18/11/2024 3,0500 2,8600 2,9800 2,920010.477 30.854
15/11/2024 3,0750 2,9800 3,0050 3,000019.323 58.268
14/11/2024 3,0800 2,8500 2,8700 2,980027.550 82.023
13/11/2024 2,8700 2,7500 2,7750 2,86509.946 27.745
12/11/2024 2,7300 2,4900 2,5800 2,730030.374 79.688
11/11/2024 2,5800 2,5100 2,5150 2,575011.380 28.951
08/11/2024 2,5850 2,4450 2,5150 2,525023.181 57.598
07/11/2024 2,5950 2,4300 2,5600 2,585017.983 45.655
06/11/2024 2,6400 2,4900 2,5950 2,585025.216 64.851
05/11/2024 2,6500 2,5050 2,6500 2,58503.422 8.785
04/11/2024 2,6900 2,5600 2,6900 2,62001.435 3.742
01/11/2024 2,6700 2,6150 2,6350 2,66006.441 17.029
31/10/2024 2,6400 2,4900 2,5600 2,630022.573 58.222
30/10/2024 2,6800 2,4800 2,6700 2,52508.008 20.199
29/10/2024 2,7000 2,6300 2,6950 2,66001.929 5.118
25/10/2024 2,7000 2,5700 2,5700 2,66009.638 25.407
24/10/2024 2,7000 2,5600 2,7000 2,59003.047 7.954
23/10/2024 2,7350 2,6800 2,7050 2,71001.094 2.965
22/10/2024 2,8300 2,7100 2,8300 2,73003.800 10.414
21/10/2024 2,8450 2,7600 2,8400 2,81502.872 8.060
18/10/2024 2,8350 2,7500 2,8000 2,79503.284 9.145
17/10/2024 2,8500 2,7700 2,8450 2,77003.886 10.864
16/10/2024 2,8600 2,7550 2,8450 2,820010.714 29.945
15/10/2024 2,9250 2,8200 2,8800 2,87008.166 23.551
14/10/2024 2,9350 2,6800 2,7300 2,880023.778 66.047
11/10/2024 2,8500 2,7000 2,8350 2,730048.233 131.444
10/10/2024 3,0500 2,7700 2,9800 2,855015.728 45.379
09/10/2024 3,1000 2,9700 3,0700 2,98004.034 12.208
08/10/2024 3,1450 3,0500 3,1100 3,050020.168 62.302
07/10/2024 3,2450 3,1000 3,2300 3,100010.231 32.054
04/10/2024 3,2700 3,1000 3,2500 3,22008.265 25.948
03/10/2024 3,3400 3,1850 3,3400 3,20005.008 16.054
02/10/2024 3,3300 3,1850 3,2500 3,26006.064 19.807
01/10/2024 3,2950 3,2200 3,2700 3,26502.627 8.551
30/09/2024 3,2850 3,1650 3,1950 3,270017.827 57.649
27/09/2024 3,2300 3,1200 3,1600 3,195017.998 56.804
26/09/2024 3,2150 3,1500 3,1700 3,18501.189 3.773
25/09/2024 3,1700 3,1000 3,1000 3,17003.884 12.201
24/09/2024 3,2400 3,1600 3,2400 3,17004.140 13.122
23/09/2024 3,2900 3,1900 3,2700 3,1900517 1.697
20/09/2024 3,2350 3,1400 3,2350 3,18001.906 6.046
19/09/2024 3,2550 3,1500 3,1500 3,22009.108 29.068
18/09/2024 3,2800 3,2000 3,2250 3,21006.310 20.327
17/09/2024 3,3000 3,2150 3,2450 3,30006.965 22.638
16/09/2024 3,3400 3,2500 3,3050 3,32003.307 10.871
13/09/2024 3,4100 3,2900 3,4100 3,365027.131 90.353
12/09/2024 3,4050 3,3500 3,3800 3,38006.442 21.763
11/09/2024 3,4000 3,2850 3,4000 3,350024.297 81.210
10/09/2024 3,4650 3,3250 3,3500 3,445018.546 63.357
09/09/2024 3,3550 3,2800 3,2800 3,340014.705 48.836
06/09/2024 3,3200 3,1850 3,2200 3,28509.216 29.832
05/09/2024 3,3350 3,2500 3,2700 3,26008.626 28.257
04/09/2024 3,4000 3,3000 3,3400 3,300012.133 40.191
03/09/2024 3,4700 3,3100 3,3800 3,440020.015 68.430
02/09/2024 3,4050 3,3200 3,3950 3,37504.494 15.042
30/08/2024 3,4500 3,3350 3,4200 3,39506.770 22.969
29/08/2024 3,3850 3,2200 3,2500 3,38506.892 22.611
28/08/2024 3,2700 3,2100 3,2650 3,22007.234 23.456
27/08/2024 3,3900 3,3000 3,3850 3,34001.700 5.708
26/08/2024 3,3600 3,3300 3,3300 3,34001.266 4.230
23/08/2024 3,4800 3,3800 3,4800 3,39501.841 6.247
22/08/2024 3,4450 3,3500 3,3500 3,39005.834 19.784
21/08/2024 3,3800 3,3100 3,3450 3,35004.403 14.680
20/08/2024 3,4000 3,3000 3,3500 3,305019.340 64.135
19/08/2024 3,4300 3,3000 3,3500 3,405050.235 167.292
16/08/2024 3,4900 3,4200 3,4900 3,4500421 1.453
14/08/2024 3,4950 3,3600 3,4000 3,42004.740 16.206
13/08/2024 3,4850 3,3000 3,4100 3,30008.878 29.986
12/08/2024 3,5400 3,1000 3,1000 3,540064.644 226.713
09/08/2024 3,4000 3,4000 3,4000 3,40005 17
08/08/2024 3,4100 3,3000 3,3800 3,34505.634 18.898
07/08/2024 3,5500 3,4000 3,5500 3,4100924 3.149
06/08/2024 3,5200 3,2200 3,3000 3,34008.540 29.159
05/08/2024 3,6800 3,1400 3,6700 3,30005.664 18.474
02/08/2024 3,7000 3,6350 3,6350 3,7000215 788
01/08/2024 3,7950 3,7000 3,7650 3,78002.315 8.660
31/07/2024 3,8000 3,6500 3,7950 3,76505.767 21.352
30/07/2024 3,7650 3,5000 3,6000 3,76005.469 20.353
29/07/2024 3,8300 3,6050 3,6050 3,70007.121 26.753
26/07/2024 3,7650 3,6550 3,7200 3,70002.801 10.347
25/07/2024 3,8000 3,6450 3,7850 3,72503.113 11.512
24/07/2024 3,9050 3,7550 3,7550 3,800021.464 82.442
23/07/2024 3,9000 3,6200 3,6500 3,895020.464 77.669
22/07/2024 3,6400 3,3900 3,4900 3,640012.725 44.249
19/07/2024 3,4600 3,3000 3,3050 3,390011.992 40.638
18/07/2024 3,5100 3,2650 3,5100 3,400039.369 133.001
17/07/2024 3,6600 3,4800 3,6400 3,515017.893 63.005
16/07/2024 3,6950 3,6000 3,6950 3,660036.319 133.739
15/07/2024 3,7650 3,6000 3,6000 3,695014.910 54.650
12/07/2024 3,8400 3,6200 3,8300 3,68009.795 35.901
11/07/2024 3,8300 3,8000 3,8050 3,83002.186 8.310
10/07/2024 3,8050 3,7500 3,7500 3,80501.393 5.227
09/07/2024 3,9000 3,7500 3,7500 3,82009.144 35.075
08/07/2024 3,8500 3,7400 3,7800 3,77503.370 12.681
05/07/2024 3,9000 3,8850 3,9000 3,8900570 2.217
04/07/2024 3,8500 3,7400 3,8200 3,85004.989 18.950
03/07/2024 3,9450 3,6650 3,6650 3,81002.835 10.798
02/07/2024 3,8600 3,6000 3,8000 3,860019.538 72.437
01/07/2024 3,8350 3,7000 3,7750 3,82503.834 14.510
28/06/2024 3,8950 3,6750 3,8950 3,745024.031 89.110
27/06/2024 3,8500 3,6300 3,7000 3,85005.277 19.963
26/06/2024 3,9100 3,7000 3,8300 3,80009.971 37.908
25/06/2024 3,9700 3,6750 3,9700 3,83007.733 29.594
21/06/2024 3,9900 3,8000 3,9900 3,970011.000 42.262
20/06/2024 3,9900 3,9000 3,9000 3,990036 142
19/06/2024 4,0000 3,9200 3,9200 3,93006.265 24.626
18/06/2024 4,0300 3,8600 3,9000 4,000010.903 42.962
17/06/2024 4,0000 3,9000 3,9000 3,98007.750 30.852
14/06/2024 4,1450 3,8500 4,1000 3,900022.595 88.532
13/06/2024 4,4500 4,1000 4,3000 4,100022.207 94.767
12/06/2024 4,4750 4,3250 4,4500 4,42008.590 37.944
11/06/2024 4,4000 4,2900 4,2900 4,38003.759 16.282
10/06/2024 4,5000 4,2500 4,4000 4,455014.793 64.796
07/06/2024 4,5000 4,3800 4,4800 4,45003.701 16.414
06/06/2024 4,5500 4,4000 4,4600 4,49502.099 9.375
05/06/2024 4,5950 4,4000 4,5700 4,47001.139 5.128
04/06/2024 4,5700 4,4900 4,4900 4,5700213 958
03/06/2024 4,6100 4,5000 4,5050 4,61007.149 32.763
31/05/2024 4,5500 4,4500 4,4500 4,52006.650 29.912
30/05/2024 4,5800 4,4200 4,4200 4,54502.464 11.094
29/05/2024 4,4800 4,4200 4,4400 4,42001.759 7.837
28/05/2024 4,5500 4,4550 4,5100 4,55002.900 13.032
27/05/2024 4,7500 4,4550 4,5000 4,630016.410 76.334
24/05/2024 4,4900 4,4500 4,4500 4,4900949 4.252
23/05/2024 4,5000 4,4200 4,5000 4,49002.497 11.150
22/05/2024 4,6000 4,4400 4,5500 4,545011.357 51.643
21/05/2024 4,6400 4,4500 4,6300 4,510011.803 54.214
20/05/2024 4,5300 4,5050 4,5050 4,52003.771 17.038
17/05/2024 4,7000 4,5200 4,5200 4,560012.116 56.575
16/05/2024 4,7000 4,6500 4,6550 4,650011.657 54.392
15/05/2024 4,7000 4,6000 4,7000 4,65001.660 7.700
14/05/2024 4,7250 4,6100 4,6900 4,70007.228 33.985
13/05/2024 4,7400 4,6000 4,6350 4,60008.685 40.543
09/05/2024 4,8000 4,6900 4,8000 4,74001.047 4.935
08/05/2024 4,8800 4,6800 4,6800 4,780049.178 236.583
02/05/2024 4,7000 4,6500 4,6500 4,68004.565 21.333
30/04/2024 4,8700 4,6000 4,7400 4,785030.828 145.837
29/04/2024 4,6950 4,5800 4,6600 4,63003.072 14.308
26/04/2024 4,6950 4,4850 4,6950 4,66005.185 23.927
25/04/2024 4,6200 4,5000 4,5700 4,595011.655 52.835
24/04/2024 4,5950 4,4450 4,5950 4,54506.733 30.156
23/04/2024 4,6650 4,4800 4,6650 4,48009.820 44.079
22/04/2024 4,7400 4,5500 4,7400 4,55006.728 30.963
19/04/2024 4,6400 4,5600 4,5950 4,64004.945 22.749
18/04/2024 4,6600 4,4000 4,6000 4,59509.438 42.491
17/04/2024 4,6500 4,4000 4,6500 4,600020.195 90.729
16/04/2024 4,5900 4,2650 4,2700 4,500023.081 102.680
15/04/2024 4,5700 4,2000 4,2000 4,500041.697 180.619
12/04/2024 4,6800 4,5300 4,6800 4,59004.155 18.912
11/04/2024 4,7000 4,5400 4,6000 4,58003.274 15.023
10/04/2024 4,7500 4,5850 4,5850 4,75007.120 33.630
09/04/2024 4,7500 4,6000 4,6000 4,750039.838 187.262
08/04/2024 4,6700 4,4850 4,6000 4,650058.749 271.809
05/04/2024 4,5000 4,3550 4,3550 4,50002.491 11.088
04/04/2024 4,6400 4,4750 4,5000 4,59501.835 8.315
03/04/2024 4,6500 4,4050 4,4300 4,57007.624 34.140
02/04/2024 0,0000 0,0000 0,0000 4,66000 0
28/03/2024 4,6700 4,5300 4,6400 4,66004.956 22.916
27/03/2024 4,7000 4,5000 4,5400 4,660019.885 91.368
26/03/2024 4,7300 4,5300 4,6000 4,68005.712 26.488
22/03/2024 4,6700 4,4600 4,4600 4,6600176 816
21/03/2024 4,7400 4,6000 4,7400 4,67002.383 11.047
20/03/2024 4,6800 4,4200 4,5000 4,680015.042 69.934
19/03/2024 4,6000 4,4100 4,6000 4,41004.370 19.470
14/03/2024 4,7500 4,5200 4,7000 4,520017.241 79.202
13/03/2024 4,7800 4,5800 4,6000 4,700011.621 53.901
12/03/2024 4,7800 4,6100 4,7000 4,70005.083 23.857
11/03/2024 4,8100 4,6200 4,7000 4,700041.479 197.704
08/03/2024 4,6200 4,4500 4,4500 4,610028.682 130.764
06/03/2024 4,5000 4,2100 4,4200 4,490011.256 50.119
05/03/2024 4,5000 4,3500 4,5000 4,42004.592 20.118
04/03/2024 4,5900 4,3500 4,4500 4,470012.270 55.074
01/03/2024 4,5800 4,4600 4,5800 4,460019.793 90.477
29/02/2024 4,6300 4,5100 4,5600 4,580033.347 152.936
28/02/2024 4,5500 4,3500 4,5300 4,500023.198 104.732
27/02/2024 4,6000 4,4400 4,5000 4,540039.313 178.732
26/02/2024 4,5400 4,3000 4,3000 4,540046.675 209.573
23/02/2024 4,4000 4,2700 4,3300 4,400011.445 49.696
22/02/2024 4,4000 4,2400 4,4000 4,33008.718 37.271
21/02/2024 4,5000 4,3000 4,3000 4,400020.540 90.639
20/02/2024 4,3800 4,1800 4,3000 4,30006.270 26.904
19/02/2024 4,4000 4,1600 4,3300 4,280014.668 61.890
16/02/2024 4,3300 4,1500 4,3300 4,330019.244 80.782
14/02/2024 4,4000 4,2000 4,4000 4,250054.737 235.363
13/02/2024 4,5600 4,4200 4,5600 4,52008.897 40.277
12/02/2024 4,7000 4,4300 4,5000 4,5600122.855 558.212
09/02/2024 4,5000 4,3000 4,3000 4,4400101.459 449.488
07/02/2024 4,2300 3,9700 4,1700 4,060030.827 124.778
06/02/2024 4,1500 4,0000 4,0100 4,050021.264 85.805
05/02/2024 4,2600 4,0000 4,0200 4,020021.867 88.288
02/02/2024 4,1700 3,9800 4,1400 4,070016.455 66.685
01/02/2024 4,0800 3,9900 4,0000 4,030016.190 65.079
31/01/2024 4,1700 3,8400 3,8400 4,0000105.702 426.736
30/01/2024 3,7400 3,1500 3,1600 3,7400141.626 502.473
29/01/2024 3,2600 3,0700 3,1700 3,200018.688 59.465
26/01/2024 3,2800 3,1800 3,2600 3,250014.191 45.733
25/01/2024 3,3800 3,1900 3,3800 3,30004.321 14.110
24/01/2024 3,3200 3,2300 3,2700 3,32001.814 5.926
23/01/2024 3,3500 3,2200 3,2200 3,32005.973 19.811
22/01/2024 3,3500 3,2300 3,3000 3,30007.074 22.993
19/01/2024 3,3300 3,2400 3,2500 3,30005.666 18.557
18/01/2024 3,3000 3,1700 3,2900 3,300013.342 43.244
16/01/2024 3,2500 3,1500 3,2100 3,230014.048 44.885
15/01/2024 3,2800 3,2000 3,2200 3,24003.495 11.238
12/01/2024 3,3700 3,2600 3,3700 3,28001.208 3.976
11/01/2024 3,3600 3,2200 3,2300 3,340026.887 87.978
10/01/2024 3,3400 3,2200 3,3000 3,290027.609 90.332
09/01/2024 3,3900 3,2000 3,2400 3,350016.419 54.277
08/01/2024 3,3000 3,2000 3,2800 3,26006.765 21.886
05/01/2024 3,3500 3,2500 3,2500 3,35007.254 23.844
04/01/2024 3,4200 3,3200 3,4200 3,32008.622 28.780
03/01/2024 3,4000 3,2800 3,3900 3,40007.393 24.791
02/01/2024 3,3700 3,3000 3,3100 3,37004.072 13.546

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
16:10:14.924 399.097,00 2,33 130,00 2,332,37
16:10:14.924 399.096,00 2,33 350,00 2,332,37
13:54:03.358 258.309,00 2,38 100,00 2,332,38
13:23:22.043 234.422,00 2,33 100,00 2,332,38
13:11:32.417 226.116,00 2,39 10,00 2,342,36
13:11:32.417 226.115,00 2,36 440,00 2,342,36
13:10:56.854 225.775,00 2,35 400,00 2,352,36
13:10:32.653 225.428,00 2,36 200,00 2,362,39
13:10:32.653 225.427,00 2,36 250,00 2,362,39
13:08:38.002 223.859,00 2,38 110,00 2,362,38