Χρηματιστήριο \

ΕΛΤΟΝ ΔΙΕΘΝΟΥΣ ΕΜΠ. Α.Ε.Β.Ε.
ΕΛΤΟΝ
1,6650
Τελ. Ενημ.:
16:50
-0,01 0,00%
  • Συν.Όγκος 5701
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 42
  • Τζίρος 9480
  • Πράξεις 38
Αγορά
1 Εντολές 700 x 1,650
Πώληση
1 Εντολές 300 x 1,660
  • Saleside SSSSSSBSSSSSSSSSSSSBBSBBBSSBSS
  • Bid Ask Ratio 2.3:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
1,6450 1,6850
Άνοιγμα 1,68
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,59 1,91
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
1.6700 0.0250 1.5198 %
  • Μέσος σταθμικό 1.6629
  • Εμπορευσιμότητα 0.0213
  • Κεφαλαιοποίηση € 44505761 εκ
  • Αρ. Μετοχών 26730187

Απόδοση

Αρχή εβδ.
2,45%
7 ημερών
0,00%
1 μηνός
-7,43%
3 μηνών
-6,70%
6 μηνών
-3,36%
1 έτους
-9,44%

Σχετικές Ειδήσεις

25/04/2025 17:55
ΕΛΤΟΝ - ΕΛΤΟΝ - ΟΙΚΟΝΟΜΙΚΑ ΑΠΟΤΕΛΕΣΜΑΤΑ ΧΡΗΣΗΣ 2024
25/04/2025 17:22
ΕΛΤΟΝ - Οικονομική Έκθεση ΕΛΤΟΝ Α.Ε.Β.Ε. (2024,Ετήσιος Ισολογισμός,Μητρική-Ενοποιημένη)-iXBRL

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
25/04/2025 1,6750 1,6450 1,6500 1,67007.080 11.753
24/04/2025 1,6500 1,5850 1,6500 1,64504.440 7.132
23/04/2025 1,6350 1,5800 1,5950 1,63007.561 12.052
22/04/2025 1,6700 1,5950 1,6500 1,595013.653 21.881
17/04/2025 1,6500 1,6000 1,6400 1,65006.545 10.625
16/04/2025 1,6550 1,6050 1,6500 1,64501.750 2.841
15/04/2025 1,6500 1,6150 1,6400 1,650021.737 35.261
14/04/2025 1,6750 1,5800 1,6300 1,63509.487 15.216
11/04/2025 1,6450 1,6000 1,6450 1,63002.120 3.428
10/04/2025 1,6800 1,6000 1,6500 1,63503.212 5.197
09/04/2025 1,6150 1,5450 1,6100 1,59008.774 13.822
08/04/2025 1,6550 1,5900 1,6200 1,65006.545 10.615
07/04/2025 1,6800 1,5600 1,6800 1,600017.985 28.830
04/04/2025 1,7800 1,6840 1,7340 1,72209.732 16.712
03/04/2025 1,7960 1,7580 1,7960 1,76203.120 5.498
02/04/2025 1,7980 1,7720 1,7980 1,78801.522 2.711
01/04/2025 1,8000 1,7700 1,7780 1,78602.799 4.988
31/03/2025 1,7760 1,7220 1,7220 1,77608.494 14.810
28/03/2025 1,8000 1,7420 1,8000 1,760020.467 36.080
28/03/2025 1,8000 1,7420 1,8000 1,760020.467 36.080
27/03/2025 1,8020 1,7700 1,8020 1,77606.093 10.869
26/03/2025 1,8360 1,7840 1,8320 1,80403.593 6.423
24/03/2025 1,8100 1,7800 1,8080 1,81002.169 3.877
21/03/2025 1,8360 1,7700 1,8180 1,79802.354 4.197
21/03/2025 1,8360 1,7700 1,8180 1,79802.354 4.197
20/03/2025 1,8280 1,7740 1,8180 1,78804.586 8.188
19/03/2025 1,8300 1,7780 1,8300 1,80002.110 3.764
17/03/2025 1,8360 1,7780 1,8360 1,780016.100 28.663
14/03/2025 1,8300 1,7840 1,8300 1,82001.070 1.947
13/03/2025 1,8360 1,7720 1,8300 1,81801.872 3.374
13/03/2025 1,8360 1,7720 1,8300 1,81801.872 3.374
13/03/2025 1,8360 1,7720 1,8300 1,81801.872 3.374
13/03/2025 1,8360 1,7720 1,8300 1,81801.872 3.374
13/03/2025 1,8360 1,7720 1,8300 1,81801.872 3.374
13/03/2025 1,8360 1,7720 1,8300 1,81801.872 3.374
13/03/2025 1,8360 1,7720 1,8300 1,81801.872 3.374
13/03/2025 1,8360 1,7720 1,8300 1,81801.872 3.374
13/03/2025 1,8360 1,7720 1,8300 1,81801.872 3.374
13/03/2025 1,8360 1,7720 1,8300 1,81801.872 3.374
13/03/2025 1,8360 1,7720 1,8300 1,81801.872 3.374
12/03/2025 1,8220 1,7700 1,8220 1,81402.053 3.675
11/03/2025 1,8000 1,7600 1,8000 1,800011.951 21.330
10/03/2025 1,8180 1,7500 1,8020 1,76806.412 11.327
07/03/2025 1,8300 1,7880 1,8000 1,79801.560 2.800
06/03/2025 1,8340 1,7700 1,7700 1,8120409 741
05/03/2025 1,8300 1,7780 1,8000 1,80201.383 2.497
05/03/2025 1,8300 1,7780 1,8000 1,80201.383 2.497
04/03/2025 1,8000 1,7420 1,8000 1,78002.451 4.319
28/02/2025 1,8000 1,7740 1,8000 1,78601.158 2.071
27/02/2025 1,8000 1,7660 1,7880 1,78602.168 3.863
26/02/2025 1,8280 1,7900 1,8020 1,80003.585 6.450
25/02/2025 1,8540 1,8180 1,8540 1,82803.137 5.723
24/02/2025 1,8640 1,8300 1,8640 1,83402.052 3.776
21/02/2025 1,8640 1,8240 1,8240 1,85803.631 6.714
20/02/2025 1,8500 1,8200 1,8200 1,84204.355 7.973
19/02/2025 1,8660 1,8260 1,8280 1,85001.642 3.032
18/02/2025 1,8660 1,8180 1,8200 1,86402.464 4.534
17/02/2025 1,8840 1,8200 1,8580 1,836015.388 28.272
14/02/2025 1,8500 1,8000 1,8300 1,850021.005 38.655
13/02/2025 1,8500 1,7600 1,8020 1,830018.008 32.858
12/02/2025 1,8580 1,7740 1,7820 1,800016.762 30.317
11/02/2025 1,8360 1,7900 1,8360 1,79202.822 5.100
07/02/2025 1,8400 1,7720 1,8100 1,82005.826 10.579
06/02/2025 1,8060 1,7580 1,7900 1,79409.859 17.510
05/02/2025 1,7900 1,7500 1,7500 1,770012.261 21.741
04/02/2025 1,7600 1,7360 1,7600 1,75007.103 12.399
03/02/2025 1,7720 1,7420 1,7720 1,75803.037 5.321
31/01/2025 1,8000 1,7700 1,7700 1,800015.561 27.839
30/01/2025 1,7940 1,7660 1,7880 1,78403.567 6.330
29/01/2025 1,8000 1,7600 1,8000 1,78608.328 14.775
28/01/2025 1,8160 1,7700 1,8140 1,79406.359 11.347
27/01/2025 1,8400 1,7880 1,8400 1,79007.805 14.064
24/01/2025 1,8600 1,8160 1,8600 1,83605.600 10.246
23/01/2025 1,8600 1,8180 1,8580 1,82207.045 12.883
22/01/2025 1,8800 1,8220 1,8560 1,84805.091 9.380
21/01/2025 1,8700 1,8160 1,8520 1,85608.143 15.060
20/01/2025 1,8820 1,8180 1,8820 1,824011.798 21.686
17/01/2025 1,9080 1,8640 1,9060 1,88402.578 4.834
16/01/2025 1,9040 1,8780 1,9040 1,89603.079 5.821
15/01/2025 1,9100 1,8740 1,9100 1,90404.066 7.712
14/01/2025 1,9080 1,8560 1,9060 1,88008.545 16.126
13/01/2025 1,9040 1,8740 1,8900 1,89207.345 13.871
10/01/2025 1,9100 1,8700 1,8880 1,886025.515 48.119
09/01/2025 1,8860 1,8540 1,8800 1,88205.175 9.650
08/01/2025 1,8800 1,8480 1,8800 1,85205.486 10.167
07/01/2025 1,8860 1,8500 1,8860 1,87003.809 7.109
03/01/2025 1,8880 1,8500 1,8880 1,88605.880 10.933
02/01/2025 1,8840 1,8700 1,8740 1,87802.330 4.363
30/12/2024 1,8540 1,8100 1,8540 1,844010.116 18.467
27/12/2024 1,8640 1,8140 1,8500 1,83802.176 3.998
23/12/2024 1,8700 1,8140 1,8700 1,85201.149 2.113
20/12/2024 1,8880 1,8320 1,8880 1,85602.425 4.477
19/12/2024 1,8900 1,8480 1,8900 1,87603.680 6.881
18/12/2024 1,8900 1,8460 1,8900 1,87404.986 9.326
17/12/2024 1,8900 1,8620 1,8620 1,87602.698 5.075
16/12/2024 1,8900 1,8480 1,8880 1,85603.280 6.090
13/12/2024 1,9080 1,8340 1,8500 1,890025.057 46.613
12/12/2024 1,8500 1,8000 1,8480 1,850018.279 33.649
11/12/2024 1,8500 1,8000 1,8480 1,84403.097 5.623
10/12/2024 1,8500 1,8060 1,8480 1,84802.792 5.085
09/12/2024 1,8500 1,8040 1,8240 1,84804.169 7.602
06/12/2024 1,8500 1,8120 1,8300 1,84406.315 11.539
05/12/2024 1,8600 1,8200 1,8220 1,82006.155 11.225
04/12/2024 1,8880 1,8100 1,8880 1,84007.022 12.928
03/12/2024 1,9160 1,8400 1,9160 1,86604.671 8.699
02/12/2024 1,9000 1,8500 1,9000 1,88603.222 6.005
29/11/2024 1,8880 1,8540 1,8720 1,880010.908 20.346
28/11/2024 1,8660 1,8000 1,8240 1,85603.014 5.468
27/11/2024 1,8740 1,8240 1,8740 1,82401.110 2.039
26/11/2024 1,8760 1,8020 1,8500 1,87002.391 4.361
25/11/2024 1,8600 1,8480 1,8480 1,85201.150 2.129
22/11/2024 1,8380 1,7600 1,8100 1,83802.100 3.766
21/11/2024 1,8500 1,7620 1,8320 1,78808.372 14.958
20/11/2024 1,9160 1,8000 1,9160 1,82003.900 7.078
19/11/2024 1,9160 1,8720 1,9060 1,88001.360 2.557
18/11/2024 1,9200 1,8360 1,8800 1,890013.703 25.868
15/11/2024 1,9100 1,8720 1,9040 1,90602.520 4.800
14/11/2024 1,9100 1,8400 1,8540 1,904019.670 36.800
13/11/2024 1,8540 1,8020 1,8540 1,83803.909 7.126
12/11/2024 1,8480 1,8000 1,8180 1,84802.760 5.013
11/11/2024 1,8400 1,7840 1,7840 1,840017.079 31.182
08/11/2024 1,7680 1,7200 1,7580 1,76802.597 4.530
07/11/2024 1,7840 1,7520 1,7840 1,77401.920 3.400
06/11/2024 1,7780 1,7300 1,7780 1,74403.387 5.904
05/11/2024 1,7800 1,7200 1,7800 1,76602.053 3.555
04/11/2024 1,7700 1,7140 1,7700 1,75202.186 3.808
01/11/2024 1,7580 1,7220 1,7480 1,72202.564 4.475
31/10/2024 1,7540 1,6900 1,6900 1,73409.646 16.747
30/10/2024 1,7360 1,6840 1,7360 1,69006.490 10.975
29/10/2024 1,7540 1,7020 1,7200 1,722086.041 146.383
25/10/2024 1,7780 1,7160 1,7780 1,72801.143 1.975
24/10/2024 1,8080 1,7200 1,7800 1,72004.611 8.033
23/10/2024 1,8120 1,7940 1,8060 1,7960400 720
22/10/2024 1,8400 1,7540 1,8400 1,79801.820 3.270
21/10/2024 1,8580 1,6900 1,7180 1,824030.792 54.674
18/10/2024 1,7180 1,6800 1,7000 1,71807.794 13.200
17/10/2024 1,7000 1,6800 1,7000 1,69007.600 12.833
16/10/2024 1,7080 1,6600 1,6900 1,702012.950 21.719
15/10/2024 1,6980 1,6540 1,6980 1,67809.624 16.078
14/10/2024 1,7000 1,6580 1,6780 1,67608.521 14.218
11/10/2024 1,7000 1,6500 1,7000 1,68206.897 11.479
10/10/2024 1,7240 1,6540 1,7000 1,69807.706 13.048
09/10/2024 1,7060 1,6360 1,7060 1,68409.352 15.515
08/10/2024 1,7040 1,6520 1,6800 1,66405.028 8.344
07/10/2024 1,7000 1,6560 1,6900 1,66401.397 2.332
04/10/2024 1,6840 1,6480 1,6800 1,67803.877 6.444
03/10/2024 1,6980 1,6680 1,6900 1,67001.544 2.583
02/10/2024 1,7000 1,6500 1,6900 1,69002.966 4.974
01/10/2024 1,7060 1,6420 1,7060 1,69005.846 9.743
30/09/2024 1,7100 1,6840 1,7100 1,70401.714 2.920
27/09/2024 1,7280 1,6700 1,7280 1,682032.767 55.221
26/09/2024 1,7160 1,6840 1,7000 1,70005.806 9.865
25/09/2024 1,7100 1,6800 1,7100 1,70008.797 14.949
24/09/2024 1,7360 1,6740 1,6940 1,700014.720 24.822
23/09/2024 1,7140 1,6820 1,6940 1,71004.347 7.392
20/09/2024 1,7300 1,6420 1,6420 1,694023.989 40.981
19/09/2024 1,6880 1,6260 1,6380 1,68803.456 5.653
18/09/2024 1,6740 1,6260 1,6740 1,65203.506 5.751
17/09/2024 1,6680 1,6580 1,6680 1,66001.695 2.815
16/09/2024 1,6740 1,6400 1,6400 1,66801.280 2.132
13/09/2024 1,6540 1,6260 1,6460 1,65002.594 4.238
12/09/2024 1,6800 1,6240 1,6320 1,64404.387 7.201
11/09/2024 1,6880 1,6300 1,6440 1,67004.155 6.876
10/09/2024 1,6700 1,6400 1,6640 1,65805.035 8.348
09/09/2024 1,6860 1,6340 1,6540 1,656011.751 19.420
06/09/2024 1,7060 1,6680 1,7060 1,67009.551 15.992
05/09/2024 1,7180 1,6800 1,6980 1,700011.210 18.938
04/09/2024 1,7020 1,6620 1,7020 1,69803.040 5.123
03/09/2024 1,7200 1,6800 1,7200 1,71803.451 5.860
02/09/2024 1,7180 1,6700 1,7100 1,71805.654 9.497
30/08/2024 1,7280 1,6700 1,6920 1,70408.062 13.543
29/08/2024 1,7280 1,6740 1,6800 1,70802.211 3.753
28/08/2024 1,7380 1,6700 1,7200 1,72802.348 3.990
27/08/2024 1,7320 1,6920 1,7300 1,71001.490 2.547
26/08/2024 1,7300 1,7000 1,7300 1,71403.229 5.536
23/08/2024 1,7320 1,6900 1,6900 1,72403.285 5.602
22/08/2024 1,7280 1,6720 1,7000 1,70201.585 2.676
21/08/2024 1,7140 1,6740 1,6740 1,71401.529 2.602
20/08/2024 1,7100 1,6760 1,7100 1,69003.353 5.646
19/08/2024 1,7260 1,6640 1,7000 1,70405.127 8.585
16/08/2024 1,7180 1,6640 1,7180 1,68202.861 4.809
14/08/2024 1,7000 1,6500 1,6700 1,70001.681 2.793
13/08/2024 1,7100 1,6560 1,7100 1,65605.051 8.419
12/08/2024 1,7180 1,7140 1,7180 1,7140800 1.371
09/08/2024 1,7020 1,6800 1,7020 1,6980976 1.649
08/08/2024 1,7060 1,6620 1,7060 1,702023.130 39.344
07/08/2024 1,7380 1,7000 1,7000 1,70204.572 7.775
06/08/2024 1,7280 1,7000 1,7000 1,700037.827 64.308
05/08/2024 1,7580 1,6300 1,7500 1,630022.864 38.941
01/08/2024 1,8300 1,7700 1,8300 1,79802.010 3.579
31/07/2024 1,8300 1,7720 1,8300 1,80003.540 6.321
30/07/2024 1,8200 1,7720 1,8040 1,82002.065 3.702
29/07/2024 1,8040 1,7700 1,7700 1,79001.980 3.531
26/07/2024 1,7720 1,7340 1,7380 1,770036.656 64.249
25/07/2024 1,7400 1,6920 1,7400 1,73802.137 3.656
24/07/2024 1,7680 1,7000 1,7440 1,702017.341 29.676
23/07/2024 1,7740 1,7220 1,7740 1,76003.412 5.960
22/07/2024 1,7780 1,7180 1,7700 1,75203.778 6.558
19/07/2024 1,7700 1,7700 1,7700 1,7700100 177
18/07/2024 1,7640 1,7360 1,7640 1,75201.545 2.706
17/07/2024 1,7600 1,6880 1,7600 1,75005.982 10.243
16/07/2024 1,7600 1,7520 1,7600 1,7560200 351
15/07/2024 1,7680 1,7660 1,7660 1,7680262 462
12/07/2024 1,7680 1,7200 1,7680 1,75005.220 9.062
11/07/2024 1,7680 1,7220 1,7600 1,74203.189 5.539
10/07/2024 1,7680 1,7140 1,7680 1,74401.100 1.898
09/07/2024 1,7600 1,7100 1,7440 1,73803.574 6.171
08/07/2024 1,7400 1,7160 1,7380 1,73203.242 5.597
05/07/2024 1,7300 1,6740 1,7120 1,72005.955 10.147
04/07/2024 1,7140 1,6720 1,7100 1,70401.656 2.804
03/07/2024 1,7100 1,6700 1,7000 1,68601.950 3.282
02/07/2024 1,7000 1,6700 1,6700 1,69606.199 10.424
01/07/2024 1,6960 1,6200 1,6900 1,67806.852 11.325
28/06/2024 1,6600 1,6280 1,6600 1,65002.850 4.678
27/06/2024 1,6500 1,6220 1,6380 1,63601.754 2.855
26/06/2024 1,7000 1,6300 1,7000 1,63005.993 9.793
25/06/2024 1,7000 1,6700 1,7000 1,67801.655 2.775
21/06/2024 1,7140 1,6600 1,7000 1,67602.414 4.038
20/06/2024 1,7140 1,6420 1,7140 1,69007.948 13.309
19/06/2024 1,7100 1,6800 1,6960 1,68802.131 3.596
18/06/2024 1,6860 1,6600 1,6780 1,68003.295 5.482
17/06/2024 1,6900 1,6300 1,6800 1,66405.622 9.354
14/06/2024 1,7440 1,6520 1,7440 1,664018.936 31.758
13/06/2024 1,7500 1,6940 1,7400 1,73605.695 9.723
12/06/2024 1,7900 1,7160 1,7880 1,722010.216 17.680
11/06/2024 1,8100 1,7520 1,8000 1,77002.007 3.555
10/06/2024 1,8100 1,7440 1,8100 1,79603.289 5.818
07/06/2024 1,8200 1,7820 1,8100 1,81001.350 2.442
06/06/2024 1,8100 1,7500 1,8020 1,78602.427 4.302
05/06/2024 1,7880 1,7460 1,7780 1,78401.382 2.436
04/06/2024 1,7880 1,7300 1,7860 1,78004.140 7.300
03/06/2024 1,8200 1,7600 1,7980 1,76008.912 15.761
31/05/2024 1,8360 1,7620 1,8000 1,79603.058 5.444
30/05/2024 1,8300 1,7860 1,8180 1,79805.046 9.082
29/05/2024 1,8600 1,8000 1,8360 1,81805.143 9.330
28/05/2024 1,8800 1,8020 1,8780 1,84405.014 9.170
27/05/2024 1,9100 1,8140 1,9100 1,85808.821 16.320
24/05/2024 1,9100 1,8600 1,8900 1,90006.545 12.386
23/05/2024 1,8980 1,8640 1,8960 1,89006.060 11.457
22/05/2024 1,9000 1,8600 1,9000 1,87605.233 9.753
21/05/2024 1,8980 1,8600 1,8980 1,88005.009 9.344
20/05/2024 1,9000 1,8600 1,8880 1,88805.009 9.392
17/05/2024 1,8900 1,8220 1,8580 1,87602.114 3.942
16/05/2024 1,8860 1,8600 1,8800 1,86603.784 7.077
15/05/2024 1,8800 1,8400 1,8680 1,872014.409 26.796
14/05/2024 1,8640 1,8220 1,8560 1,862013.029 24.021
13/05/2024 1,8520 1,7800 1,8180 1,850026.943 48.883
09/05/2024 1,8000 1,7600 1,7900 1,80009.449 16.775
08/05/2024 1,8000 1,7600 1,8000 1,78608.531 15.198
02/05/2024 1,8060 1,7700 1,7980 1,800011.126 19.879
30/04/2024 1,8100 1,7420 1,8080 1,788027.357 48.239
29/04/2024 1,8000 1,7400 1,7800 1,800016.048 28.475
26/04/2024 1,8780 1,7600 1,8440 1,780073.201 130.831
25/04/2024 1,8780 1,8400 1,8600 1,84407.497 13.867
24/04/2024 1,8700 1,8500 1,8580 1,868010.651 19.742
23/04/2024 1,8980 1,8500 1,8980 1,860013.938 25.922
22/04/2024 1,9200 1,8560 1,8560 1,880018.117 34.499
19/04/2024 1,8800 1,8600 1,8700 1,86401.222 2.285
18/04/2024 1,8900 1,8520 1,8680 1,86009.211 17.306
17/04/2024 1,8580 1,8060 1,8500 1,84804.118 7.513
16/04/2024 1,8760 1,7860 1,8760 1,810021.910 39.834
15/04/2024 1,9140 1,8480 1,9140 1,876010.959 20.480
12/04/2024 1,9340 1,8900 1,9180 1,91405.101 9.734
11/04/2024 1,9460 1,8980 1,9460 1,91809.506 18.167
10/04/2024 1,9600 1,9100 1,9600 1,936011.706 22.619
09/04/2024 1,9600 1,9360 1,9500 1,94807.023 13.661
05/04/2024 1,9780 1,9200 1,9760 1,94606.814 13.231
04/04/2024 1,9760 1,9280 1,9740 1,95608.119 15.750
03/04/2024 2,0100 1,9180 2,0100 1,972036.084 70.886
02/04/2024 2,0200 1,9560 2,0100 1,97605.619 11.122
28/03/2024 2,0300 1,9800 2,0200 2,02004.565 9.147
27/03/2024 2,0400 1,9700 2,0400 2,000012.545 25.007
26/03/2024 2,1400 2,0000 2,1300 2,040046.592 94.185
22/03/2024 2,1200 2,0500 2,0500 2,110013.465 28.045
21/03/2024 2,1000 2,0000 2,0000 2,090021.880 44.924
20/03/2024 2,0400 2,0000 2,0400 2,03007.647 15.364
19/03/2024 2,0500 1,9900 2,0500 2,020012.474 25.056
14/03/2024 2,0500 2,0000 2,0500 2,04007.767 15.731
13/03/2024 2,0700 2,0100 2,0300 2,04004.004 8.121
12/03/2024 2,0600 2,0000 2,0500 2,03007.322 14.798
11/03/2024 2,0700 2,0200 2,0400 2,030016.754 34.245
08/03/2024 2,0600 1,9500 1,9950 2,040031.623 63.695
06/03/2024 2,0000 1,9600 1,9850 1,99006.649 13.163
05/03/2024 2,0000 1,9300 1,9850 1,970024.609 48.083
04/03/2024 1,9950 1,9550 1,9950 1,98008.815 17.355
01/03/2024 1,9800 1,9400 1,9750 1,98008.207 16.123
29/02/2024 1,9800 1,9400 1,9800 1,96003.350 6.544
28/02/2024 1,9900 1,9300 1,9900 1,950012.632 24.525
27/02/2024 2,0000 1,9600 2,0000 1,975010.039 19.776
26/02/2024 2,0000 1,9600 1,9850 1,990012.003 23.760
23/02/2024 2,0000 1,9350 2,0000 1,970030.154 58.940
22/02/2024 2,0200 1,9550 1,9700 1,990025.300 49.771
21/02/2024 2,0300 1,9700 2,0300 1,970028.407 56.200
20/02/2024 2,0400 2,0000 2,0300 2,020011.776 23.722
19/02/2024 2,0400 2,0000 2,0300 2,020019.810 39.997
16/02/2024 2,0800 1,9600 2,0700 2,020043.300 87.251
14/02/2024 2,0800 2,0100 2,0600 2,030037.034 75.408
13/02/2024 2,1100 2,0500 2,1000 2,060014.756 30.548
12/02/2024 2,2500 2,0600 2,2000 2,0600103.538 218.073
09/02/2024 2,2000 2,0700 2,1000 2,2000126.647 271.499
07/02/2024 2,0600 2,0200 2,0600 2,050025.525 52.086
06/02/2024 2,0500 1,9800 2,0200 2,030052.255 104.820
05/02/2024 2,0500 1,9700 1,9700 2,010037.572 75.496
02/02/2024 2,0000 1,9500 1,9950 1,965036.913 72.667
01/02/2024 1,9950 1,9650 1,9850 1,99503.259 6.447
31/01/2024 2,0000 1,9550 1,9850 1,985016.663 32.818
30/01/2024 2,0100 1,9600 1,9950 1,975010.393 20.519
29/01/2024 2,0200 1,9650 2,0000 1,99508.089 16.109
26/01/2024 2,0000 1,9400 1,9950 2,000032.655 64.727
25/01/2024 2,0000 1,9550 1,9800 1,965028.943 56.935
24/01/2024 2,0000 1,9750 1,9900 1,995013.255 26.367
23/01/2024 2,0500 1,9800 2,0200 1,990039.612 79.185
22/01/2024 2,0200 1,9900 2,0200 2,020021.794 43.662
19/01/2024 2,0500 1,9850 2,0200 2,020034.923 69.966
18/01/2024 2,1200 2,0000 2,1200 2,020098.672 198.919
16/01/2024 2,3000 2,1600 2,3000 2,26007.607 16.737
15/01/2024 2,3000 2,2000 2,2600 2,30006.171 13.970
12/01/2024 2,2900 2,2000 2,2900 2,26004.590 10.305
11/01/2024 2,3500 2,2600 2,3400 2,28004.898 11.362
10/01/2024 2,3600 2,3300 2,3500 2,340014.120 32.991
09/01/2024 2,3600 2,3200 2,3600 2,35007.568 17.727
08/01/2024 2,3400 2,2700 2,2700 2,330014.935 34.496
05/01/2024 2,2900 2,2400 2,2400 2,25007.003 15.774
04/01/2024 2,2600 2,1600 2,2100 2,24009.867 21.680
03/01/2024 2,2000 2,1500 2,1700 2,18003.004 6.515
02/01/2024 2,1800 2,1100 2,1400 2,17009.653 20.813

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
16:40:30.167 414.478,00 1,67 42,00 1,651,66
16:40:30.166 414.477,00 1,66 58,00 1,651,66
16:39:32.470 412.996,00 1,66 60,00 1,661,67
16:35:00.484 403.593,00 1,66 60,00 1,651,66
16:17:49.031 382.744,00 1,66 125,00 1,651,66
16:12:28.861 377.254,00 1,66 15,00 1,661,66
16:08:14.657 373.975,00 1,66 85,00 1,661,66
16:04:34.490 370.825,00 1,66 600,00 1,661,67
14:23:40.541 290.940,00 1,67 1,00 1,661,67
14:16:04.820 285.445,00 1,66 100,00 1,661,68