Χρηματιστήριο \

ΘΕΣΣ/ΝΙΚΗ ΕΤΑΙΡΙΑ ΥΔ/ΣΕΩΣ Α.Ε.
ΕΥΑΠΣ
3,2900
Τελ. Ενημ.:
17:25
0,01 0,00%
  • Συν.Όγκος 1600
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 43
  • Τζίρος 5200
  • Πράξεις 14
Πώληση
2 Εντολές 37 x 3,290
  • Saleside SSBBBBBBBBSSSS
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
3,2400 3,3200
Άνοιγμα 3,32
Χαμ. 52 εβδ. Υψ. 52 εβδ.
3,06 3,53
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
3.2800 0.0000 0.0000 %
  • Μέσος σταθμικό 3.2504
  • Εμπορευσιμότητα 0.0044
  • Κεφαλαιοποίηση € 119427000 εκ
  • Αρ. Μετοχών 36300000

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
5,81%
1 μηνός
-5,48%
3 μηνών
-2,96%
6 μηνών
3,80%
1 έτους
2,50%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
17/04/2025 3,3200 3,2400 3,3200 3,29001.600 5.200
16/04/2025 0,0000 0,0000 0,0000 3,28000 0
15/04/2025 3,3100 3,1700 3,2400 3,28006.270 20.435
14/04/2025 3,2500 3,1700 3,2100 3,18003.768 12.067
11/04/2025 3,1800 3,1500 3,1800 3,1800500 1.585
10/04/2025 3,2100 3,1500 3,1900 3,18001.435 4.549
09/04/2025 3,1900 3,0500 3,1900 3,10003.739 11.508
08/04/2025 3,2000 3,1000 3,1300 3,19006.630 20.892
07/04/2025 3,1000 2,9600 3,0600 3,090015.205 46.262
04/04/2025 3,3400 3,1600 3,3100 3,200012.152 39.217
03/04/2025 3,3900 3,3200 3,3300 3,35004.218 14.074
02/04/2025 3,3900 3,3500 3,3900 3,36001.314 4.414
01/04/2025 3,4100 3,3400 3,3600 3,40003.885 13.105
31/03/2025 3,3900 3,3200 3,3700 3,38008.182 27.392
28/03/2025 3,4500 3,3800 3,4300 3,39001.320 4.508
28/03/2025 3,4500 3,3800 3,4300 3,39001.320 4.508
27/03/2025 3,4200 3,3800 3,4200 3,38001.978 6.723
26/03/2025 3,4700 3,4000 3,4700 3,420014.897 50.940
24/03/2025 3,5200 3,4300 3,5200 3,47001.638 5.682
21/03/2025 3,5500 3,4500 3,5400 3,45001.886 6.542
21/03/2025 3,5500 3,4500 3,5400 3,45001.886 6.542
20/03/2025 3,5700 3,4400 3,5700 3,5200338 1.189
19/03/2025 3,6000 3,3600 3,4200 3,530016.430 57.016
17/03/2025 3,4800 3,4000 3,4000 3,470012.127 41.787
14/03/2025 3,4100 3,3600 3,4100 3,39002.099 7.105
13/03/2025 3,4000 3,3200 3,3700 3,39004.603 15.489
13/03/2025 3,4000 3,3200 3,3700 3,39004.603 15.489
13/03/2025 3,4000 3,3200 3,3700 3,39004.603 15.489
13/03/2025 3,4000 3,3200 3,3700 3,39004.603 15.489
13/03/2025 3,4000 3,3200 3,3700 3,39004.603 15.489
13/03/2025 3,4000 3,3200 3,3700 3,39004.603 15.489
13/03/2025 3,4000 3,3200 3,3700 3,39004.603 15.489
13/03/2025 3,4000 3,3200 3,3700 3,39004.603 15.489
13/03/2025 3,4000 3,3200 3,3700 3,39004.603 15.489
13/03/2025 3,4000 3,3200 3,3700 3,39004.603 15.489
13/03/2025 3,4000 3,3200 3,3700 3,39004.603 15.489
12/03/2025 3,4000 3,3500 3,3900 3,39002.118 7.156
11/03/2025 3,4000 3,3500 3,3900 3,39002.113 7.123
10/03/2025 3,4000 3,3600 3,3900 3,40002.151 7.288
07/03/2025 3,4000 3,3500 3,3500 3,40003.385 11.506
06/03/2025 3,4200 3,4000 3,4000 3,40005.771 19.720
05/03/2025 3,4300 3,3900 3,3900 3,42004.401 15.000
05/03/2025 3,4300 3,3900 3,3900 3,42004.401 15.000
04/03/2025 3,4100 3,3400 3,4000 3,39009.008 30.372
28/02/2025 3,3700 3,3600 3,3600 3,4000139 467
27/02/2025 3,4100 3,3400 3,4100 3,40002.824 9.526
26/02/2025 3,3900 3,3500 3,3700 3,3600768 2.578
25/02/2025 3,4300 3,4000 3,4000 3,41005.408 18.448
24/02/2025 3,4400 3,4000 3,4200 3,40002.519 8.594
21/02/2025 3,4600 3,3900 3,3900 3,45009.683 33.381
20/02/2025 3,4400 3,3800 3,3900 3,440012.582 42.941
19/02/2025 3,4500 3,3800 3,4400 3,39004.230 14.378
18/02/2025 3,4100 3,3800 3,4100 3,410011.311 38.521
17/02/2025 3,4200 3,3600 3,3700 3,40005.878 19.908
14/02/2025 3,4000 3,3100 3,3600 3,39006.158 20.745
13/02/2025 3,3800 3,3100 3,3600 3,33005.060 16.928
12/02/2025 3,3400 3,3000 3,3100 3,33006.808 22.599
11/02/2025 3,3400 3,3100 3,3400 3,33001.887 6.276
07/02/2025 3,3900 3,3500 3,3900 3,35003.793 12.755
06/02/2025 3,3800 3,3300 3,3500 3,38005.596 18.818
05/02/2025 3,3400 3,3400 3,3400 3,340010 33
04/02/2025 3,3400 3,2800 3,3400 3,34004.260 14.080
03/02/2025 3,3700 3,3000 3,3700 3,33004.265 14.177
31/01/2025 3,4000 3,3500 3,3700 3,38008.014 27.099
30/01/2025 3,3800 3,3300 3,3400 3,34005.351 17.844
29/01/2025 3,4200 3,3400 3,4200 3,39001.890 6.378
28/01/2025 3,4200 3,3600 3,4000 3,39006.060 20.537
27/01/2025 3,4200 3,3600 3,4200 3,40003.545 12.009
24/01/2025 3,4400 3,4100 3,4100 3,42005.719 19.573
23/01/2025 3,4200 3,3900 3,3900 3,41001.371 4.657
22/01/2025 3,4300 3,3700 3,4000 3,38005.866 19.807
21/01/2025 3,4100 3,3700 3,4100 3,40004.315 14.653
20/01/2025 3,4300 3,4000 3,4200 3,41002.146 7.323
17/01/2025 3,4600 3,3800 3,3800 3,400010.470 35.834
16/01/2025 3,4200 3,3400 3,4000 3,38003.927 13.298
15/01/2025 3,4200 3,3700 3,3900 3,3900407 1.381
14/01/2025 3,4200 3,3800 3,3900 3,38004.980 16.898
13/01/2025 3,4200 3,3700 3,4000 3,39005.166 17.502
10/01/2025 3,4000 3,3700 3,3800 3,38009.825 33.215
09/01/2025 3,3900 3,3300 3,3300 3,380013.703 46.143
08/01/2025 3,3500 3,2500 3,2500 3,340039.105 130.053
07/01/2025 3,2900 3,2500 3,2500 3,26003.489 11.387
03/01/2025 3,2600 3,2200 3,2200 3,25007.310 23.724
02/01/2025 3,2800 3,2400 3,2400 3,25002.569 8.357
30/12/2024 3,2800 3,2600 3,2600 3,26001.102 3.601
27/12/2024 3,2900 3,2100 3,2100 3,28001.050 3.440
23/12/2024 3,2900 3,2000 3,2600 3,28005.484 17.745
20/12/2024 3,2700 3,2000 3,2600 3,2100683 2.195
19/12/2024 3,2300 3,1600 3,1700 3,23005.109 16.171
18/12/2024 3,2900 3,2300 3,2900 3,2300629 2.054
17/12/2024 3,3000 3,2000 3,2400 3,260015.796 51.317
16/12/2024 3,2400 3,1900 3,2400 3,1900253 807
13/12/2024 3,2500 3,2000 3,2000 3,24002.778 8.925
12/12/2024 3,2200 3,2200 3,2200 3,22002.000 6.440
11/12/2024 3,2500 3,2000 3,2500 3,25001.406 4.547
10/12/2024 3,2500 3,1700 3,2200 3,24002.930 9.393
09/12/2024 3,2300 3,1700 3,2100 3,220011.203 35.570
06/12/2024 3,2200 3,1700 3,1700 3,22001.712 5.501
05/12/2024 3,2500 3,2000 3,2000 3,21003.450 11.140
04/12/2024 3,2300 3,2000 3,2100 3,20003.067 9.872
03/12/2024 3,2300 3,1500 3,1500 3,21005.194 16.527
02/12/2024 3,2000 3,1100 3,1900 3,15002.581 8.153
29/11/2024 3,2200 3,1400 3,1400 3,16002.268 7.160
28/11/2024 3,1400 3,1200 3,1200 3,1200173 539
27/11/2024 3,1400 3,0800 3,1000 3,130021.141 66.131
26/11/2024 3,1500 3,1000 3,1100 3,12002.379 7.395
25/11/2024 3,1500 3,1100 3,1400 3,11002.425 7.576
22/11/2024 3,1500 3,1200 3,1500 3,1400730 2.297
21/11/2024 3,1400 3,1000 3,1400 3,13001.068 3.312
20/11/2024 3,1500 3,1100 3,1400 3,12001.020 3.181
19/11/2024 3,1500 3,1000 3,1000 3,100010.002 31.082
18/11/2024 3,2000 3,1400 3,2000 3,16001.782 5.634
15/11/2024 3,2000 3,1400 3,1500 3,150015.029 47.361
14/11/2024 3,2300 3,1600 3,2000 3,170015.223 48.403
13/11/2024 3,2600 3,2200 3,2300 3,26006.031 19.584
12/11/2024 3,2500 3,1700 3,2500 3,23001.718 5.483
11/11/2024 3,2500 3,1500 3,1900 3,25004.178 13.400
08/11/2024 3,2400 3,2400 3,2400 3,2400100 324
07/11/2024 3,2600 3,2000 3,2600 3,2400308 993
06/11/2024 3,2600 3,1900 3,2600 3,21003.078 9.889
05/11/2024 3,2700 3,2300 3,2600 3,25001.503 4.883
04/11/2024 3,2600 3,1700 3,2600 3,25001.188 3.820
01/11/2024 3,2400 3,2400 3,2400 3,24003 9
31/10/2024 3,2400 3,1600 3,2000 3,16002.094 6.710
30/10/2024 3,2600 3,1700 3,2600 3,19001.240 3.958
29/10/2024 3,2600 3,2100 3,2100 3,25001.002 3.253
25/10/2024 3,2100 3,1900 3,2100 3,2100837 2.680
24/10/2024 0,0000 0,0000 0,0000 3,25000 0
23/10/2024 3,2600 3,1600 3,1800 3,25006.794 22.066
22/10/2024 3,2000 3,1800 3,1800 3,1900350 1.116
21/10/2024 3,2100 3,1500 3,2100 3,16003.748 11.988
18/10/2024 3,2100 3,1800 3,1800 3,2000802 2.555
17/10/2024 3,2400 3,1900 3,1900 3,23004.000 12.921
16/10/2024 3,1600 3,1300 3,1300 3,16001.302 4.108
15/10/2024 3,1800 3,1500 3,1600 3,15003.396 10.720
14/10/2024 3,1900 3,1400 3,1900 3,16004.187 13.260
11/10/2024 3,2200 3,1700 3,2000 3,19001.112 3.550
10/10/2024 3,2400 3,2400 3,2400 3,24001.500 4.860
09/10/2024 3,2500 3,2500 3,2500 3,2500136 442
08/10/2024 3,2400 3,1700 3,1700 3,24001.305 4.144
07/10/2024 3,2600 3,2000 3,2000 3,20001.973 6.333
04/10/2024 3,2600 3,1600 3,2300 3,26006.885 22.104
03/10/2024 3,2400 3,2000 3,2100 3,24003.782 12.131
02/10/2024 3,2500 3,2000 3,2500 3,20006.165 19.874
01/10/2024 3,2800 3,2200 3,2200 3,25001.412 4.564
30/09/2024 3,2900 3,2400 3,2900 3,24002.671 8.722
27/09/2024 3,2900 3,2000 3,2000 3,280021.343 69.467
26/09/2024 3,2300 3,1600 3,2300 3,16002.300 7.344
25/09/2024 3,1900 3,1500 3,1600 3,19006.857 21.695
24/09/2024 3,2000 3,1500 3,1700 3,15004.066 12.946
23/09/2024 3,2300 3,2000 3,2000 3,20002.093 6.705
20/09/2024 3,2400 3,2000 3,2400 3,2000160 514
19/09/2024 3,2300 3,0900 3,1300 3,23005.370 16.968
18/09/2024 3,2500 3,1400 3,2500 3,16001.642 5.197
17/09/2024 3,2100 3,1500 3,1500 3,16001.315 4.150
16/09/2024 3,2300 3,1500 3,2000 3,15005.726 18.227
13/09/2024 3,2300 3,2200 3,2200 3,22001.299 4.185
12/09/2024 3,2800 3,1900 3,2800 3,24002.601 8.351
11/09/2024 0,0000 0,0000 0,0000 3,27000 0
10/09/2024 3,3000 3,2300 3,3000 3,27001.776 5.809
09/09/2024 3,3000 3,2000 3,2300 3,29001.940 6.352
06/09/2024 3,3000 3,2800 3,2900 3,29002.424 7.966
05/09/2024 3,2900 3,2400 3,2900 3,29001.719 5.638
04/09/2024 3,2700 3,2100 3,2400 3,27003.210 10.376
03/09/2024 3,2900 3,2100 3,2400 3,26002.580 8.430
02/09/2024 3,2300 3,1500 3,2000 3,2100935 2.999
30/08/2024 3,2300 3,1600 3,2300 3,200010.122 32.017
29/08/2024 3,2500 3,2300 3,2500 3,230026 84
28/08/2024 3,2100 3,1800 3,2000 3,20003.159 10.108
27/08/2024 3,2200 3,1500 3,2000 3,22009.022 28.714
26/08/2024 3,2500 3,1500 3,1500 3,21007.916 25.326
23/08/2024 3,2500 3,1800 3,2200 3,18002.425 7.752
22/08/2024 3,2700 3,2200 3,2200 3,25004.590 14.866
21/08/2024 3,2800 3,1900 3,2400 3,23006.027 19.454
20/08/2024 3,2600 3,1500 3,2300 3,25001.356 4.381
19/08/2024 3,2400 3,1300 3,2400 3,20003.023 9.624
16/08/2024 0,0000 0,0000 0,0000 3,20000 0
14/08/2024 3,2000 3,1100 3,1100 3,20002.118 6.716
13/08/2024 3,2200 3,1100 3,1100 3,22004.000 12.630
12/08/2024 0,0000 0,0000 0,0000 3,17000 0
09/08/2024 3,1900 3,1400 3,1900 3,17001.310 4.162
08/08/2024 3,1900 3,1300 3,1300 3,1900270 858
07/08/2024 3,2000 3,1500 3,1900 3,19001.230 3.908
06/08/2024 3,2100 3,1000 3,2000 3,15004.525 14.218
05/08/2024 3,2900 3,0800 3,2900 3,15009.082 28.512
02/08/2024 3,3600 3,2800 3,2800 3,34001.012 3.347
01/08/2024 3,3600 3,2800 3,2800 3,35004.007 13.422
31/07/2024 3,3500 3,2800 3,2800 3,35001.160 3.865
30/07/2024 3,3600 3,3200 3,3200 3,3200815 2.708
29/07/2024 3,3500 3,2700 3,3100 3,33002.191 7.230
26/07/2024 0,0000 0,0000 0,0000 3,34000 0
25/07/2024 3,3400 3,3000 3,3400 3,3400112 370
24/07/2024 3,3600 3,3000 3,3600 3,35001.565 5.206
23/07/2024 3,3700 3,3100 3,3700 3,3600450 1.505
22/07/2024 3,4000 3,2600 3,2700 3,37004.766 15.728
19/07/2024 3,3700 3,3300 3,3500 3,37001.206 4.027
18/07/2024 3,4300 3,3600 3,4300 3,38002.085 7.010
17/07/2024 3,4300 3,3800 3,4300 3,41006.681 22.641
16/07/2024 3,5000 3,3500 3,3700 3,400035.958 123.933
15/07/2024 3,3800 3,2100 3,2100 3,370026.579 88.489
12/07/2024 3,2400 3,2100 3,2400 3,2300200 645
11/07/2024 3,2300 3,2100 3,2100 3,23001.545 4.978
10/07/2024 3,2000 3,1600 3,1700 3,19001.700 5.400
09/07/2024 3,2200 3,1300 3,2200 3,20001.570 4.980
08/07/2024 3,1900 3,1500 3,1500 3,1900619 1.956
05/07/2024 3,1800 3,1300 3,1300 3,15002.990 9.418
04/07/2024 0,0000 0,0000 0,0000 3,10000 0
03/07/2024 3,1300 3,0800 3,0800 3,1000300 928
02/07/2024 3,0900 3,0800 3,0900 3,08002.542 7.839
01/07/2024 3,0900 3,0500 3,0800 3,09001.347 4.133
28/06/2024 3,0900 3,0500 3,0500 3,07001.187 3.646
27/06/2024 3,0800 3,0100 3,0800 3,0600858 2.625
26/06/2024 3,0800 3,0400 3,0800 3,08002.344 7.181
21/06/2024 3,1000 3,0600 3,0800 3,07001.101 3.375
20/06/2024 3,1000 3,0500 3,0600 3,100010.240 31.729
19/06/2024 3,1400 3,0900 3,1300 3,10006.883 21.315
18/06/2024 3,1300 3,0400 3,1300 3,06003.024 9.275
17/06/2024 3,1000 3,1000 3,1000 3,1000350 1.085
14/06/2024 3,1100 3,0600 3,1000 3,11001.713 5.271
13/06/2024 3,1500 3,1100 3,1100 3,13001.600 5.003
12/06/2024 3,1700 3,1500 3,1500 3,16007.500 23.707
11/06/2024 3,1500 3,1000 3,1000 3,1500205 635
10/06/2024 3,1600 3,0600 3,1000 3,16001.632 5.021
07/06/2024 3,1600 3,1000 3,1500 3,10001.708 5.301
06/06/2024 3,1600 3,0800 3,0800 3,160011.034 34.189
05/06/2024 3,1000 3,0400 3,0600 3,08006.352 19.438
04/06/2024 3,1100 3,0600 3,1100 3,07006.194 19.049
03/06/2024 3,1300 3,0700 3,1100 3,10002.261 7.008
31/05/2024 3,1400 3,1000 3,1000 3,10003.345 10.385
30/05/2024 3,1500 3,1000 3,1000 3,14001.348 4.196
29/05/2024 3,1500 3,1100 3,1200 3,11002.971 9.290
28/05/2024 3,1900 3,1200 3,1700 3,12007.727 24.374
27/05/2024 3,2200 3,1500 3,1500 3,20002.447 7.726
24/05/2024 3,2000 3,1300 3,1400 3,19002.528 7.967
23/05/2024 3,2000 3,1500 3,2000 3,16007.592 23.992
22/05/2024 3,2300 3,1800 3,2300 3,20005.412 17.347
21/05/2024 3,2500 3,2000 3,2000 3,23007.439 24.033
20/05/2024 3,2500 3,2100 3,2200 3,2300862 2.780
17/05/2024 3,2600 3,2000 3,2300 3,250014.169 45.554
16/05/2024 3,2800 3,2300 3,2700 3,28005.240 17.123
15/05/2024 3,2800 3,2200 3,2200 3,27002.559 8.364
14/05/2024 3,2300 3,1800 3,2100 3,22008.287 26.556
13/05/2024 3,3100 3,2300 3,2500 3,23001.781 5.797
09/05/2024 3,2600 3,1800 3,2000 3,22002.397 7.696
08/05/2024 3,2600 3,1700 3,2300 3,180023.024 73.387
02/05/2024 3,2800 3,1900 3,2800 3,20001.586 5.115
30/04/2024 3,3000 3,2000 3,2500 3,230017.115 55.550
29/04/2024 0,0000 0,0000 0,0000 3,25000 0
26/04/2024 3,2600 3,2000 3,2600 3,25002.593 8.343
25/04/2024 3,2900 3,2100 3,2800 3,22001.359 4.385
24/04/2024 3,2700 3,2200 3,2200 3,25007.790 25.318
23/04/2024 3,3200 3,2400 3,3100 3,27003.503 11.485
22/04/2024 3,2800 3,1900 3,2700 3,27002.658 8.502
19/04/2024 3,2700 3,1800 3,2100 3,18007.968 25.493
18/04/2024 3,2200 3,1700 3,2000 3,20002.638 8.438
17/04/2024 3,2000 3,1500 3,2000 3,20002.386 7.587
16/04/2024 3,3000 3,2000 3,2100 3,20003.414 11.039
15/04/2024 3,3000 3,2400 3,2500 3,28004.259 13.944
12/04/2024 3,4000 3,2600 3,3500 3,33005.552 18.464
11/04/2024 3,3900 3,3300 3,3500 3,330012.452 41.585
10/04/2024 3,3900 3,3000 3,3100 3,39008.154 27.420
09/04/2024 3,4300 3,3300 3,4300 3,38005.128 17.184
08/04/2024 3,4200 3,4000 3,4200 3,4100135 459
05/04/2024 3,4000 3,3300 3,4000 3,390010.138 34.296
04/04/2024 3,3900 3,2800 3,3200 3,39002.733 9.049
03/04/2024 3,3500 3,2900 3,3500 3,29007.919 26.189
02/04/2024 3,4900 3,3200 3,4600 3,320013.547 45.741
28/03/2024 3,4700 3,3800 3,4600 3,46006.266 21.356
27/03/2024 3,5000 3,4400 3,5000 3,44001.444 4.984
26/03/2024 3,5200 3,4700 3,5000 3,50009.365 32.688
22/03/2024 3,5000 3,4400 3,4400 3,470044.183 153.769
21/03/2024 3,4800 3,3600 3,3600 3,400025.776 88.314
20/03/2024 3,4400 3,4000 3,4100 3,44001.220 4.166
19/03/2024 3,4300 3,4200 3,4200 3,4200115 393
14/03/2024 3,4400 3,3700 3,3800 3,39001.900 6.438
13/03/2024 3,4400 3,3500 3,3900 3,44001.599 5.416
12/03/2024 3,4900 3,4000 3,4900 3,44001.510 5.179
11/03/2024 3,4800 3,3800 3,4800 3,44001.953 6.660
08/03/2024 3,4800 3,4300 3,4800 3,44003.487 12.042
06/03/2024 3,5100 3,4400 3,4800 3,48007.561 26.244
05/03/2024 3,5100 3,3500 3,3700 3,480030.157 103.395
04/03/2024 3,3600 3,3000 3,3400 3,36005.112 17.080
01/03/2024 3,3400 3,3000 3,3100 3,33002.822 9.355
29/02/2024 3,3100 3,2600 3,2900 3,31004.245 13.912
28/02/2024 3,3300 3,2400 3,3300 3,31002.033 6.735
27/02/2024 3,3500 3,2600 3,2600 3,32003.900 12.779
26/02/2024 3,3000 3,2700 3,3000 3,28003.281 10.776
23/02/2024 3,3200 3,2400 3,2700 3,32005.999 19.698
22/02/2024 3,3400 3,2700 3,3400 3,280013.093 43.206
21/02/2024 3,3700 3,3100 3,3100 3,34003.785 12.600
20/02/2024 3,3300 3,2500 3,3300 3,300010.162 33.577
19/02/2024 3,3600 3,2800 3,3600 3,300011.493 37.803
16/02/2024 3,3700 3,3000 3,3700 3,31002.712 8.994
14/02/2024 3,4000 3,3300 3,3900 3,330028.427 94.973
13/02/2024 3,4500 3,3000 3,3000 3,390041.505 141.130
12/02/2024 3,3600 3,2500 3,2700 3,310033.194 109.429
09/02/2024 3,3000 3,2600 3,3000 3,270017.476 57.400
07/02/2024 3,2700 3,2200 3,2200 3,25001.315 4.283
06/02/2024 3,2700 3,2300 3,2400 3,260024.334 78.971
05/02/2024 3,3000 3,2200 3,2900 3,28002.210 7.248
02/02/2024 3,3000 3,2400 3,2600 3,29003.188 10.398
01/02/2024 3,2900 3,2400 3,2600 3,26004.670 15.299
31/01/2024 3,3700 3,2800 3,3700 3,290013.437 44.481
30/01/2024 3,3800 3,3700 3,3700 3,3700452 1.523
29/01/2024 3,3800 3,3100 3,3300 3,310013.797 45.946
26/01/2024 3,4000 3,3000 3,4000 3,39002.717 9.088
25/01/2024 3,4000 3,3200 3,3600 3,39002.216 7.461
24/01/2024 3,4500 3,4000 3,4500 3,40001.468 4.994
23/01/2024 3,4300 3,4000 3,4300 3,40001.060 3.604
22/01/2024 3,4100 3,3400 3,3400 3,40001.875 6.368
19/01/2024 3,4000 3,3400 3,4000 3,38001.872 6.345
18/01/2024 3,4100 3,3300 3,3400 3,3700801 2.695
16/01/2024 3,4400 3,3900 3,4000 3,3900503 1.706
15/01/2024 3,5400 3,4600 3,4700 3,49001.535 5.359
12/01/2024 3,4600 3,4100 3,4100 3,46001.976 6.764
11/01/2024 3,5800 3,4400 3,4400 3,460013.097 46.096
10/01/2024 3,5000 3,4200 3,4500 3,490019.099 66.735
09/01/2024 3,5000 3,3500 3,4700 3,500014.153 49.151
08/01/2024 3,4100 3,3500 3,3500 3,40006.765 22.895
05/01/2024 3,4000 3,3400 3,3900 3,39009.861 33.381
04/01/2024 0,0000 0,0000 0,0000 3,43000 0
03/01/2024 3,4800 3,4200 3,4500 3,43001.516 5.199
02/01/2024 3,5000 3,3200 3,3200 3,480027.805 96.765

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
16:57:57.090 495.733,00 3,29 43,00 3,243,29
16:57:57.090 495.732,00 3,29 68,00 3,243,29
16:38:09.265 449.106,00 3,29 1,00 3,243,29
16:36:06.956 445.175,00 3,29 1,00 3,243,29
16:21:06.390 416.119,00 3,24 350,00 3,243,29
14:36:23.391 295.775,00 3,24 34,00 3,243,25
14:24:13.159 281.216,00 3,25 100,00 3,263,30
14:24:13.159 281.215,00 3,25 361,00 3,263,30
14:24:13.159 281.214,00 3,26 5,00 3,263,30
11:43:20.782 140.253,00 3,24 270,00 3,253,30