Χρηματιστήριο \

FOURLIS Α.Ε. (ΚΟ)
ΦΡΛΚ
3,9950
Τελ. Ενημ.:
17:25
-0,02 0,00%
  • Συν.Όγκος 24305
  • Όγκος πακέτων 60
  • Όγκος τελ.πράξης 183
  • Τζίρος 157258
  • Πράξεις 119
Πώληση
1 Εντολές 117 x 3,995
  • Saleside BSSSBSSSSSSSSSSSSBBBBSSSSBBISS
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
3,9600 4,0350
Άνοιγμα 3,97
Χαμ. 52 εβδ. Υψ. 52 εβδ.
3,45 4,34
  • Άνοιγμα τελευτ. δημοπρ. 3.9950
  • Όγκος ανοιγ. τελ. δημ. 1
Προηγ. Κλείσιμο
4.0150 -0.0100 -0.2484 %
  • Μέσος σταθμικό 3.9985
  • Εμπορευσιμότητα 0.0455
  • Κεφαλαιοποίηση € 213174306 εκ
  • Αρ. Μετοχών 53360277

Απόδοση

Αρχή εβδ.
-0,25%
7 ημερών
2,82%
1 μηνός
-1,95%
3 μηνών
1,39%
6 μηνών
10,00%
1 έτους
-3,83%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
25/04/2025 4,0350 3,9600 3,9700 3,995039.305 157.258
24/04/2025 4,0400 3,9700 4,0400 4,015043.133 172.805
23/04/2025 4,0250 3,9400 3,9700 4,025094.353 375.447
22/04/2025 3,9450 3,8500 3,9050 3,940049.233 192.433
17/04/2025 3,9500 3,8700 3,9500 3,905039.440 154.298
16/04/2025 3,9700 3,9050 3,9400 3,960098.329 388.490
15/04/2025 3,9800 3,8500 3,9150 3,980085.990 337.058
14/04/2025 4,0500 3,9000 4,0200 3,915096.415 381.830
11/04/2025 4,0000 3,8350 3,8350 4,000049.056 192.592
10/04/2025 3,9150 3,7750 3,8950 3,8750116.345 449.280
09/04/2025 3,7700 3,6200 3,7000 3,650069.156 254.968
08/04/2025 3,8550 3,6100 3,7750 3,8400140.428 527.336
07/04/2025 3,8150 3,5450 3,7200 3,6900124.433 460.996
04/04/2025 4,0850 3,8650 4,0350 4,0700167.013 666.179
03/04/2025 4,1200 4,0000 4,0000 4,110065.976 269.411
02/04/2025 4,1250 4,0450 4,0850 4,110084.979 348.539
01/04/2025 4,1500 4,0600 4,0600 4,0750112.911 463.294
31/03/2025 4,2300 4,0600 4,1500 4,060056.974 234.755
28/03/2025 4,2850 4,0950 4,0950 4,2500220.888 930.470
28/03/2025 4,2850 4,0950 4,0950 4,2500220.888 930.470
27/03/2025 4,1500 4,0750 4,1000 4,100082.687 338.748
26/03/2025 4,1200 4,0700 4,0950 4,105056.569 231.630
24/03/2025 4,0950 4,0600 4,0650 4,095018.305 74.578
21/03/2025 4,1600 4,0500 4,1050 4,050038.067 156.234
21/03/2025 4,1600 4,0500 4,1050 4,050038.067 156.234
20/03/2025 4,1650 4,0800 4,1000 4,100061.941 254.622
19/03/2025 4,1100 3,9900 4,0500 4,1050193.241 778.616
17/03/2025 4,1250 4,0300 4,0900 4,100019.312 79.187
14/03/2025 4,0800 3,9950 4,0550 4,065057.921 233.430
13/03/2025 4,0750 4,0000 4,0700 4,015064.965 262.225
13/03/2025 4,0750 4,0000 4,0700 4,015064.965 262.225
13/03/2025 4,0750 4,0000 4,0700 4,015064.965 262.225
13/03/2025 4,0750 4,0000 4,0700 4,015064.965 262.225
13/03/2025 4,0750 4,0000 4,0700 4,015064.965 262.225
13/03/2025 4,0750 4,0000 4,0700 4,015064.965 262.225
13/03/2025 4,0750 4,0000 4,0700 4,015064.965 262.225
13/03/2025 4,0750 4,0000 4,0700 4,015064.965 262.225
13/03/2025 4,0750 4,0000 4,0700 4,015064.965 262.225
13/03/2025 4,0750 4,0000 4,0700 4,015064.965 262.225
13/03/2025 4,0750 4,0000 4,0700 4,015064.965 262.225
12/03/2025 4,1150 4,0450 4,0650 4,075053.277 217.124
11/03/2025 4,0800 4,0200 4,0650 4,080031.179 126.195
10/03/2025 4,1400 4,0300 4,1400 4,095023.124 94.481
07/03/2025 4,1400 4,0850 4,1400 4,135013.032 53.712
06/03/2025 4,1550 4,0700 4,0750 4,145060.700 249.566
05/03/2025 4,1150 4,0550 4,0700 4,075024.754 100.917
05/03/2025 4,1150 4,0550 4,0700 4,075024.754 100.917
04/03/2025 4,1050 4,0300 4,1000 4,060015.637 63.590
28/02/2025 4,1300 4,0500 4,1200 4,100021.348 87.344
27/02/2025 4,1250 4,0800 4,1200 4,110025.494 104.623
26/02/2025 4,2450 4,0600 4,1000 4,110037.184 154.078
25/02/2025 4,2050 4,1000 4,1200 4,100045.889 190.828
24/02/2025 4,2800 4,1350 4,2800 4,190041.442 173.967
21/02/2025 4,3500 4,2550 4,3400 4,280049.134 211.392
20/02/2025 4,3500 4,2500 4,2900 4,335098.465 423.286
19/02/2025 4,3500 4,2500 4,3100 4,250046.072 197.733
18/02/2025 4,3600 4,2850 4,3000 4,330038.938 168.314
17/02/2025 4,3650 4,3050 4,3300 4,340088.001 381.767
14/02/2025 4,3400 4,2050 4,2450 4,3000160.281 683.782
13/02/2025 4,3300 4,2600 4,3050 4,290062.915 270.207
12/02/2025 4,3100 4,2400 4,2450 4,295077.835 332.999
11/02/2025 4,3300 4,2500 4,2700 4,290085.369 366.358
07/02/2025 4,2800 4,1850 4,1950 4,2500127.362 540.207
06/02/2025 4,2000 4,1350 4,1700 4,2000181.210 756.047
05/02/2025 4,2400 4,1700 4,1750 4,1700190.609 799.660
04/02/2025 4,1400 3,9900 4,0300 4,130072.214 294.185
03/02/2025 4,0400 3,9400 4,0300 4,0150154.210 614.927
31/01/2025 4,1800 4,1000 4,1300 4,105052.380 216.471
30/01/2025 4,1200 4,0500 4,1100 4,100015.713 64.106
29/01/2025 4,2100 4,0500 4,1400 4,0800173.858 719.750
28/01/2025 4,2000 3,9600 4,0000 4,1350174.925 704.125
27/01/2025 3,9750 3,9150 3,9600 3,975035.464 140.192
24/01/2025 4,0150 3,9600 4,0050 3,960035.023 139.886
23/01/2025 4,0300 3,9600 3,9950 4,010043.386 173.641
22/01/2025 3,9850 3,8800 3,9500 3,980073.170 287.462
21/01/2025 3,9900 3,9250 3,9700 3,975031.862 126.193
20/01/2025 3,9900 3,9250 3,9900 3,970034.419 136.239
17/01/2025 4,0000 3,9400 3,9400 3,950030.738 122.161
16/01/2025 4,0000 3,9400 3,9750 3,960042.630 169.622
15/01/2025 4,0000 3,9400 3,9500 3,940058.790 232.413
14/01/2025 4,0000 3,9300 4,0000 3,960045.041 178.616
13/01/2025 4,0050 3,9400 3,9900 4,0000107.249 428.429
10/01/2025 4,0600 3,9550 4,0500 3,9550131.765 529.747
09/01/2025 4,0150 3,9200 3,9400 4,000095.102 378.629
08/01/2025 3,9400 3,8600 3,8700 3,905047.615 185.919
07/01/2025 3,8850 3,8250 3,8250 3,855054.850 211.910
03/01/2025 3,8750 3,7750 3,8000 3,850035.954 137.677
02/01/2025 3,8400 3,7400 3,7400 3,830024.943 94.568
30/12/2024 3,8000 3,7050 3,8000 3,745032.523 121.251
27/12/2024 3,8050 3,7300 3,7800 3,780019.638 74.195
23/12/2024 3,7950 3,7350 3,7400 3,73506.200 23.331
20/12/2024 3,8200 3,7000 3,8200 3,700015.549 57.965
19/12/2024 3,8000 3,7150 3,7150 3,770018.570 70.097
18/12/2024 3,8400 3,7850 3,7850 3,800031.675 121.003
17/12/2024 3,8200 3,7600 3,8200 3,775031.721 120.281
16/12/2024 3,7800 3,7550 3,7800 3,780025.639 96.860
13/12/2024 3,7950 3,7500 3,7500 3,775079.455 300.397
12/12/2024 3,8000 3,7350 3,7800 3,750022.054 83.101
11/12/2024 3,8000 3,7600 3,7700 3,795026.544 100.448
10/12/2024 3,7900 3,7150 3,7150 3,785082.586 311.009
09/12/2024 3,7500 3,7000 3,7400 3,745021.845 81.365
06/12/2024 3,7450 3,6800 3,6800 3,740043.955 162.762
05/12/2024 3,7150 3,6550 3,6700 3,690014.613 53.803
04/12/2024 3,6500 3,5800 3,5800 3,650018.206 65.698
03/12/2024 3,6800 3,6200 3,6500 3,630010.490 38.168
02/12/2024 3,6700 3,5500 3,5650 3,630012.774 46.278
29/11/2024 3,6200 3,5600 3,5750 3,620054.978 197.384
28/11/2024 3,6350 3,5750 3,5850 3,575016.368 58.910
27/11/2024 3,6950 3,5700 3,6250 3,585098.560 355.552
26/11/2024 3,6500 3,6050 3,6050 3,610057.814 208.893
25/11/2024 3,6600 3,5550 3,5750 3,610027.948 101.200
22/11/2024 3,5700 3,5300 3,5700 3,550034.004 120.698
21/11/2024 3,5800 3,5450 3,5650 3,570026.337 93.945
20/11/2024 3,5850 3,4400 3,4400 3,575061.329 216.984
19/11/2024 3,6000 3,4100 3,6000 3,450072.170 253.384
18/11/2024 3,7300 3,5800 3,7000 3,580068.622 247.999
15/11/2024 3,7500 3,7050 3,7500 3,715020.408 76.275
14/11/2024 3,8150 3,7400 3,7600 3,745037.175 140.221
13/11/2024 3,8300 3,7600 3,8000 3,770075.582 287.027
12/11/2024 3,8450 3,6800 3,7150 3,830075.333 283.245
11/11/2024 3,7150 3,6650 3,6650 3,705018.261 67.678
08/11/2024 3,7350 3,6700 3,6700 3,700016.072 59.703
07/11/2024 3,7650 3,6500 3,6500 3,720022.010 81.639
06/11/2024 3,7550 3,6450 3,7200 3,650067.953 252.356
05/11/2024 3,7600 3,7150 3,7300 3,720017.611 65.787
04/11/2024 3,7800 3,7350 3,7400 3,735015.755 59.322
01/11/2024 3,7850 3,6650 3,7400 3,775020.417 76.319
31/10/2024 3,7100 3,6200 3,6950 3,685044.880 164.310
30/10/2024 3,7850 3,6200 3,7850 3,630021.538 79.161
29/10/2024 3,7800 3,6200 3,6750 3,765029.089 108.746
25/10/2024 3,6900 3,6100 3,6400 3,675035.316 128.709
24/10/2024 3,8000 3,6500 3,7900 3,650065.092 242.299
23/10/2024 3,8000 3,7300 3,7700 3,765017.093 64.581
22/10/2024 3,8000 3,7500 3,8000 3,780020.081 75.674
21/10/2024 3,8550 3,8150 3,8550 3,815011.360 43.548
18/10/2024 3,8450 3,8000 3,8100 3,840022.422 85.985
17/10/2024 3,8600 3,7550 3,8600 3,800052.644 199.004
16/10/2024 3,8850 3,7650 3,8850 3,815041.884 158.973
15/10/2024 3,8600 3,7900 3,8350 3,845012.765 48.766
14/10/2024 3,8350 3,7550 3,7550 3,835013.491 51.391
11/10/2024 3,8000 3,7250 3,7250 3,755024.647 92.696
10/10/2024 3,8200 3,7700 3,8100 3,770015.046 56.987
09/10/2024 3,8750 3,7900 3,8750 3,795018.915 72.124
08/10/2024 3,9000 3,8000 3,8600 3,800034.188 131.765
07/10/2024 3,8800 3,8000 3,8300 3,880026.732 102.696
04/10/2024 3,8550 3,7600 3,7600 3,840017.447 66.266
03/10/2024 3,8250 3,7500 3,8000 3,775032.477 123.005
02/10/2024 3,8900 3,8200 3,8300 3,820036.067 138.705
01/10/2024 3,9500 3,8500 3,8800 3,890036.295 141.644
30/09/2024 3,9550 3,8600 3,9550 3,860029.993 116.969
27/09/2024 4,0000 3,9550 4,0000 3,955017.718 70.426
26/09/2024 4,0250 3,9700 4,0000 3,995036.068 144.244
25/09/2024 4,0550 3,9800 4,0300 4,000034.351 137.521
24/09/2024 4,0400 3,9850 3,9850 4,000024.637 99.093
23/09/2024 4,0500 3,9900 3,9900 4,030017.382 70.050
20/09/2024 4,0850 3,9700 4,0250 3,970059.031 237.649
19/09/2024 4,0300 3,9400 3,9400 4,025058.647 234.842
18/09/2024 4,0350 3,9650 4,0200 4,000022.426 89.732
17/09/2024 3,9950 3,9600 3,9650 3,975012.713 50.468
16/09/2024 4,0350 3,9850 4,0150 3,990017.456 69.876
13/09/2024 4,0050 3,8400 3,8600 4,000034.902 136.882
12/09/2024 3,9000 3,8050 3,8550 3,860016.630 63.943
11/09/2024 3,9600 3,8150 3,9200 3,815035.062 135.271
10/09/2024 3,9400 3,8700 3,9400 3,92005.392 21.036
09/09/2024 3,9500 3,8700 3,8900 3,90008.393 32.753
06/09/2024 3,9900 3,8850 3,9900 3,890017.631 69.039
05/09/2024 4,0250 3,8900 3,9500 3,940027.617 109.752
04/09/2024 3,9600 3,9000 3,9300 3,940012.278 48.237
03/09/2024 4,0400 3,9800 4,0250 3,980028.474 114.017
02/09/2024 4,0600 3,9650 4,0600 3,985035.039 139.775
30/08/2024 4,0900 3,9400 3,9400 4,0350261.310 1.056.984
29/08/2024 3,9400 3,8400 3,9300 3,900032.099 124.854
28/08/2024 3,9000 3,7600 3,7750 3,895032.130 123.625
27/08/2024 3,8300 3,7500 3,8300 3,760010.891 40.985
26/08/2024 3,8300 3,7500 3,8100 3,780047.316 179.554
23/08/2024 3,8350 3,7400 3,7400 3,810018.377 69.910
22/08/2024 3,7650 3,7200 3,7450 3,745016.917 63.355
21/08/2024 3,8000 3,7100 3,7500 3,750050.436 188.809
20/08/2024 3,8000 3,7500 3,7800 3,750018.240 68.983
19/08/2024 3,8400 3,7750 3,8000 3,795022.563 85.705
16/08/2024 3,8750 3,8000 3,8400 3,800013.687 52.269
14/08/2024 3,9000 3,7950 3,8650 3,800031.534 120.781
13/08/2024 3,9100 3,7600 3,8000 3,820093.637 361.035
12/08/2024 3,8000 3,6600 3,6600 3,800037.539 140.627
09/08/2024 3,7500 3,6700 3,7300 3,680012.055 44.626
08/08/2024 3,7300 3,6400 3,6650 3,730014.077 51.590
07/08/2024 3,7200 3,6600 3,6800 3,690024.867 91.842
06/08/2024 3,6900 3,5300 3,5300 3,605031.843 114.720
05/08/2024 3,7300 3,4100 3,7300 3,530076.920 276.157
02/08/2024 3,9000 3,8000 3,9000 3,810049.113 187.897
01/08/2024 3,9700 3,9000 3,9700 3,910016.781 65.754
31/07/2024 3,9600 3,9100 3,9250 3,925021.326 83.872
30/07/2024 3,9900 3,9250 3,9650 3,925013.090 51.873
29/07/2024 3,9950 3,9100 3,9950 3,910022.555 88.724
26/07/2024 4,0150 3,9200 3,9800 3,930048.488 191.084
25/07/2024 4,0000 3,9300 4,0000 3,985052.208 207.238
24/07/2024 4,1000 4,0000 4,0450 4,060025.345 102.564
23/07/2024 4,1300 4,0550 4,0750 4,070063.801 260.866
22/07/2024 4,1550 3,9500 3,9700 4,0750136.387 558.021
19/07/2024 3,9900 3,9400 3,9900 3,950015.627 61.962
18/07/2024 3,9950 3,8850 3,8900 3,990014.724 57.987
17/07/2024 3,9600 3,8900 3,9250 3,890019.261 75.530
16/07/2024 3,9600 3,9000 3,9500 3,925019.985 78.766
15/07/2024 3,9900 3,9300 3,9600 3,980017.001 67.380
12/07/2024 3,9850 3,9500 3,9500 3,955021.591 85.620
11/07/2024 3,9950 3,9100 3,9600 3,920029.509 116.528
10/07/2024 4,0000 3,9650 3,9700 3,995012.859 51.295
09/07/2024 4,0000 3,9800 3,9950 4,000020.017 79.983
08/07/2024 4,0200 3,9400 3,9950 3,940026.394 105.274
05/07/2024 4,0100 3,9300 3,9300 4,010027.890 111.556
04/07/2024 3,9950 3,8750 3,8900 3,995052.375 205.682
03/07/2024 3,9350 3,8700 3,8700 3,900018.077 70.498
02/07/2024 3,9400 3,8600 3,9000 3,870023.508 91.785
01/07/2024 3,9050 3,8550 3,8850 3,89003.403 13.200
28/06/2024 3,8800 3,8100 3,8800 3,88006.372 24.477
27/06/2024 3,9200 3,8000 3,9200 3,800016.615 63.751
26/06/2024 3,9000 3,8500 3,9000 3,880011.647 45.140
25/06/2024 3,9600 3,8800 3,9500 3,930089.208 350.085
21/06/2024 3,9900 3,8350 3,8350 3,935099.702 387.853
20/06/2024 3,9000 3,7650 3,9000 3,800041.423 158.540
19/06/2024 3,9800 3,8500 3,9700 3,85007.758 30.373
18/06/2024 3,9450 3,8300 3,9000 3,945030.827 119.475
17/06/2024 3,9300 3,7950 3,9200 3,850043.335 166.527
14/06/2024 4,0100 3,8750 3,9850 3,900026.685 105.088
13/06/2024 4,0550 3,9600 4,0550 4,030014.456 57.800
12/06/2024 4,0400 3,9800 4,0000 3,995012.216 48.923
11/06/2024 4,0300 3,9550 4,0300 4,030046.691 186.540
10/06/2024 4,0400 3,9800 3,9800 4,005013.517 54.137
07/06/2024 4,0950 3,9900 4,0100 4,0200136.300 547.553
06/06/2024 4,0400 3,9700 3,9750 4,015052.655 211.309
05/06/2024 4,0000 3,9100 4,0000 3,960052.875 210.076
04/06/2024 4,0700 3,9900 4,0500 3,990043.388 174.378
03/06/2024 4,0750 3,9800 4,0350 4,030014.898 59.877
31/05/2024 4,0650 4,0000 4,0150 4,000078.102 313.892
30/05/2024 4,0500 3,9800 4,0450 4,030015.221 61.247
29/05/2024 4,0700 3,9900 4,0700 4,000015.328 61.582
28/05/2024 4,0700 4,0200 4,0300 4,060019.082 77.081
27/05/2024 4,1150 4,0200 4,1150 4,040027.301 110.975
24/05/2024 4,1600 4,0000 4,1600 4,080076.093 310.019
23/05/2024 4,1700 4,0900 4,1000 4,170026.521 109.226
22/05/2024 4,1900 4,0800 4,1900 4,100076.871 316.535
21/05/2024 4,2000 4,1000 4,1200 4,2000118.031 491.476
20/05/2024 4,1650 4,1200 4,1500 4,120053.985 222.957
17/05/2024 4,1400 4,0800 4,1100 4,1400121.497 500.446
16/05/2024 4,1600 4,1000 4,1600 4,100044.046 181.274
15/05/2024 4,1600 4,1050 4,1350 4,150061.661 254.898
14/05/2024 4,1700 4,1150 4,1500 4,165021.143 87.526
13/05/2024 4,2000 4,1400 4,1600 4,200061.402 256.247
09/05/2024 4,1850 4,1000 4,1850 4,110036.559 150.707
08/05/2024 4,1900 4,1400 4,1650 4,180062.959 262.774
02/05/2024 4,1750 4,1050 4,1650 4,175020.458 85.067
30/04/2024 4,1500 4,0700 4,1450 4,140055.779 229.338
29/04/2024 4,1250 4,0800 4,1200 4,105085.863 351.995
26/04/2024 4,1400 4,0700 4,1400 4,070040.168 164.283
25/04/2024 4,1650 4,0550 4,1650 4,1350104.587 430.769
24/04/2024 4,1900 4,1400 4,1800 4,175058.906 245.219
23/04/2024 4,2000 4,1450 4,1500 4,170092.231 385.728
22/04/2024 4,1800 4,0500 4,0800 4,180073.157 300.596
19/04/2024 4,0800 3,9200 3,9250 4,080045.629 182.968
18/04/2024 4,0100 3,9400 4,0000 3,990039.308 156.425
17/04/2024 4,0000 3,8500 3,9550 3,950047.103 186.587
16/04/2024 4,0600 3,9600 4,0600 3,980094.019 374.405
15/04/2024 4,1200 3,9500 4,0000 4,120084.684 339.040
12/04/2024 4,2300 4,0500 4,2200 4,060077.933 325.833
11/04/2024 4,2300 4,1350 4,2100 4,225090.181 377.376
10/04/2024 4,2450 4,1900 4,2450 4,210050.010 210.881
09/04/2024 4,2300 4,1350 4,1650 4,220076.527 319.893
08/04/2024 4,2350 4,1200 4,1250 4,220070.446 293.426
05/04/2024 4,1300 4,0500 4,0700 4,130078.710 322.648
04/04/2024 4,1100 4,0300 4,0300 4,1000164.348 670.703
03/04/2024 4,1600 4,0100 4,1600 4,015093.579 380.453
02/04/2024 4,2700 4,1500 4,2500 4,180058.732 246.162
28/03/2024 4,2500 4,2050 4,2500 4,250021.175 89.780
27/03/2024 4,2800 4,2300 4,2300 4,265035.126 149.729
26/03/2024 4,2900 4,1550 4,2050 4,290063.414 268.262
22/03/2024 4,2300 4,1850 4,2000 4,230045.514 191.004
21/03/2024 4,2450 4,2000 4,2150 4,200035.672 150.713
20/03/2024 4,2500 4,1800 4,1800 4,245070.930 299.688
19/03/2024 4,3100 4,2200 4,3100 4,220065.018 276.485
14/03/2024 4,3300 4,2600 4,3150 4,330046.978 201.607
13/03/2024 4,3200 4,2050 4,2700 4,320069.124 296.347
12/03/2024 4,2600 4,1300 4,2000 4,260058.084 243.227
11/03/2024 4,3200 4,2000 4,3200 4,200018.764 79.276
08/03/2024 4,3050 4,2300 4,2950 4,290070.515 300.934
06/03/2024 4,3150 4,2000 4,2600 4,275068.431 292.393
05/03/2024 4,3100 4,2600 4,2700 4,260049.968 214.151
04/03/2024 4,3050 4,2200 4,3050 4,260061.126 259.522
01/03/2024 4,3000 4,2600 4,2800 4,290064.236 275.225
29/02/2024 4,2800 4,2400 4,2400 4,260038.032 161.957
28/02/2024 4,2800 4,2200 4,2500 4,270097.736 416.346
27/02/2024 4,2850 4,1900 4,2500 4,250065.537 278.946
26/02/2024 4,2600 4,1400 4,2250 4,260033.805 142.282
23/02/2024 4,2800 4,1000 4,2800 4,200045.980 192.519
22/02/2024 4,2900 4,2000 4,2700 4,230042.883 182.235
21/02/2024 4,2850 4,2200 4,2500 4,250060.263 256.590
20/02/2024 4,2700 4,0900 4,1900 4,2500125.471 530.313
19/02/2024 4,1950 4,1350 4,1700 4,190039.395 164.767
16/02/2024 4,2000 4,0900 4,0900 4,1950113.967 476.817
14/02/2024 4,1850 4,0900 4,1700 4,120060.430 249.201
13/02/2024 4,2050 4,1050 4,1950 4,1900157.459 658.740
12/02/2024 4,1900 4,1100 4,1100 4,175093.992 392.600
09/02/2024 4,1750 4,1100 4,1450 4,110067.690 280.731
07/02/2024 4,1800 4,1000 4,1600 4,140079.251 328.905
06/02/2024 4,2200 4,0900 4,2000 4,145087.608 362.647
05/02/2024 4,2100 4,1200 4,2000 4,1900115.275 480.371
02/02/2024 4,2450 4,1700 4,1850 4,2000126.714 532.867
01/02/2024 4,1500 4,0400 4,0400 4,150078.990 325.496
31/01/2024 4,1400 4,0450 4,0650 4,0600161.603 660.320
30/01/2024 4,1000 3,9750 4,1000 4,0100212.421 849.964
29/01/2024 4,1750 4,0200 4,1500 4,0650109.901 448.464
26/01/2024 4,2000 4,1550 4,1900 4,190082.697 346.258
25/01/2024 4,2300 4,1600 4,2050 4,1600116.349 487.459
24/01/2024 4,2350 3,9900 4,0100 4,1350332.325 1.373.351
23/01/2024 4,0000 3,9450 3,9500 3,9700475.467 1.883.911
22/01/2024 4,0400 3,9400 4,0000 3,9500281.402 1.112.921
19/01/2024 4,0200 3,9800 4,0000 4,0000367.851 1.470.868
18/01/2024 4,0100 3,9800 4,0000 4,0000287.582 1.149.752
16/01/2024 4,1600 4,0350 4,1600 4,040087.797 359.418
15/01/2024 4,2300 4,1300 4,2100 4,130016.767 69.658
12/01/2024 4,2550 4,1600 4,2250 4,170038.037 159.931
11/01/2024 4,3600 4,1800 4,3450 4,200085.296 363.505
10/01/2024 4,3700 4,2950 4,3700 4,320039.972 172.957
09/01/2024 4,3500 4,2550 4,2550 4,3500117.784 508.584
08/01/2024 4,3050 4,2200 4,2800 4,280051.949 222.064
05/01/2024 4,3450 4,2400 4,3000 4,280081.429 350.454
04/01/2024 4,3300 4,0750 4,1700 4,3000187.679 789.080
03/01/2024 4,2100 4,1250 4,1500 4,125089.569 372.775
02/01/2024 4,1500 4,0300 4,0650 4,150042.449 172.716

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:18:48.309 512.235,00 4,00 183,00 3,984,00
17:18:48.309 512.234,00 4,00 64,00 3,984,00
17:09:56.557 509.029,00 4,00 1,00 4,184,00
16:59:53.954 496.468,00 3,98 103,00 3,984,00
16:57:07.005 490.263,00 3,98 150,00 3,984,00
16:50:06.805 477.774,00 4,00 15,00 3,984,00
16:50:06.805 477.773,00 4,00 553,00 3,984,00
16:47:00.544 472.591,00 4,00 1,00 3,984,00
16:41:41.993 462.327,00 4,00 40,00 4,004,00
16:41:41.931 462.292,00 4,00 67,00 4,004,01