Χρηματιστήριο \

ΙΝΤΕΡΛΑΪΦ Α.Α.Ε.Γ.Α.
ΙΝΛΙΦ
4,2800
Τελ. Ενημ.:
10:47
0,00 0,00%
  • Συν.Όγκος 5
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 5
  • Τζίρος 21
  • Πράξεις 1
Αγορά
1 Εντολές 5 x 4,250
Πώληση
1 Εντολές 5 x 4,280
  • Saleside S
  • Bid Ask Ratio 1.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
4,2800 4,2800
Άνοιγμα 4,28
Χαμ. 52 εβδ. Υψ. 52 εβδ.
4,12 5,20
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
4.2800 -0.0100 -0.2331 %
  • Μέσος σταθμικό 4.2800
  • Εμπορευσιμότητα 0.0000
  • Κεφαλαιοποίηση € 79470663 εκ
  • Αρ. Μετοχών 18567912

Απόδοση

Αρχή εβδ.
-2,51%
7 ημερών
-2,51%
1 μηνός
-3,82%
3 μηνών
-12,83%
6 μηνών
-14,06%
1 έτους
4,90%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
20/11/2024 4,2900 4,2000 4,2900 4,28006.780 28.754
19/11/2024 4,3500 4,1300 4,3500 4,29004.359 18.524
18/11/2024 4,4000 4,2800 4,3400 4,28004.577 19.778
15/11/2024 4,4000 4,3400 4,3700 4,39001.142 4.988
14/11/2024 4,3900 4,3100 4,3900 4,3700153 662
13/11/2024 4,3900 4,3000 4,3500 4,3900864 3.764
12/11/2024 4,3900 4,3400 4,3400 4,3900791 3.441
11/11/2024 4,3500 4,3000 4,3200 4,3500851 3.674
08/11/2024 4,3400 4,3200 4,3400 4,3200355 1.534
07/11/2024 4,3500 4,3200 4,3500 4,320085 369
06/11/2024 4,4500 4,3000 4,3100 4,35003.129 13.582
05/11/2024 4,3500 4,3000 4,3500 4,3200710 3.066
04/11/2024 4,3700 4,3000 4,3700 4,3000417 1.795
01/11/2024 4,3700 4,2600 4,3700 4,32002.495 10.717
31/10/2024 4,4200 4,3100 4,4200 4,34001.770 7.702
30/10/2024 4,4600 4,2600 4,4500 4,43001.738 7.636
29/10/2024 4,4600 4,3500 4,3500 4,4400859 3.815
25/10/2024 4,3600 4,3300 4,3400 4,3500900 3.912
24/10/2024 4,4000 4,3600 4,3700 4,36001.270 5.558
23/10/2024 4,4000 4,3000 4,3000 4,40001.313 5.694
22/10/2024 4,4500 4,2600 4,4500 4,4200877 3.825
21/10/2024 4,4500 4,4100 4,4100 4,4500181 805
18/10/2024 4,4400 4,4000 4,4400 4,44001.172 5.191
17/10/2024 4,4800 4,3800 4,4800 4,44003.550 15.685
16/10/2024 4,4500 4,4300 4,4300 4,4500970 4.309
15/10/2024 4,4500 4,3800 4,3800 4,43001.830 8.075
14/10/2024 4,4000 4,3200 4,3200 4,40001.229 5.361
11/10/2024 4,3700 4,2900 4,3200 4,35004.753 20.464
10/10/2024 4,4000 4,2800 4,4000 4,28002.184 9.430
09/10/2024 4,4000 4,2800 4,4000 4,32009.044 39.241
08/10/2024 4,4600 4,3400 4,4600 4,370011.029 48.162
07/10/2024 4,5600 4,4200 4,5500 4,42006.612 29.595
04/10/2024 4,5800 4,5100 4,5800 4,56005.514 25.032
03/10/2024 4,5900 4,5000 4,5600 4,58001.951 8.852
02/10/2024 4,6800 4,5000 4,6800 4,58007.634 34.692
01/10/2024 4,8600 4,6200 4,8600 4,660038.589 181.109
30/09/2024 4,9500 4,9000 4,9500 4,91002.956 14.537
27/09/2024 5,0000 4,9100 4,9400 4,95006.302 31.149
26/09/2024 4,9400 4,8900 4,9400 4,94001.417 6.974
25/09/2024 4,9000 4,8500 4,8600 4,90004.069 19.850
24/09/2024 4,9700 4,8500 4,9300 4,86007.779 37.875
23/09/2024 4,9400 4,8900 4,8900 4,90005.432 26.610
20/09/2024 4,9100 4,8400 4,8700 4,880011.341 55.342
19/09/2024 4,9000 4,8300 4,8600 4,90009.832 47.991
18/09/2024 4,8700 4,8100 4,8200 4,87003.866 18.708
17/09/2024 4,8800 4,7900 4,8700 4,79003.021 14.539
16/09/2024 4,8900 4,7900 4,8900 4,85005.665 27.286
13/09/2024 4,9200 4,8700 4,9200 4,8900654 3.194
12/09/2024 5,0000 4,8100 4,9400 4,87007.895 38.488
11/09/2024 4,9600 4,8900 4,9600 4,9200690 3.390
10/09/2024 4,9800 4,8800 4,9800 4,92006.579 32.304
09/09/2024 5,0400 4,9000 4,9500 4,940019.215 95.392
06/09/2024 4,9100 4,8000 4,9100 4,90001.513 7.369
05/09/2024 5,0000 4,8700 4,8700 4,93007.738 38.153
04/09/2024 4,9100 4,8800 4,9000 4,9100509 2.491
03/09/2024 4,9400 4,9000 4,9400 4,93002.530 12.453
02/09/2024 4,9400 4,9200 4,9400 4,94001.258 6.209
30/08/2024 4,9400 4,9000 4,9400 4,94002.250 11.039
29/08/2024 4,9200 4,9000 4,9200 4,9000975 4.778
28/08/2024 4,9100 4,9000 4,9000 4,9000484 2.372
27/08/2024 4,9400 4,9000 4,9400 4,91005.513 27.072
26/08/2024 4,9500 4,8600 4,9000 4,930013.009 63.812
23/08/2024 4,9000 4,8100 4,9000 4,86001.003 4.842
22/08/2024 4,8900 4,8000 4,8000 4,89006.339 30.586
21/08/2024 4,9000 4,8400 4,8800 4,90003.320 16.158
20/08/2024 4,9300 4,8800 4,9300 4,91001.102 5.410
19/08/2024 4,9600 4,8500 4,8700 4,9600535 2.605
16/08/2024 5,0000 4,8700 5,0000 4,87002.308 11.275
14/08/2024 4,9600 4,8800 4,9600 4,93003.014 14.769
13/08/2024 4,9300 4,8700 4,8900 4,90003.248 15.925
12/08/2024 4,9000 4,8400 4,8800 4,86002.858 13.908
09/08/2024 4,9200 4,8100 4,9000 4,88002.803 13.694
08/08/2024 4,9200 4,8700 4,9200 4,90001.446 7.076
07/08/2024 4,9000 4,8600 4,8600 4,90003.798 18.560
06/08/2024 4,8800 4,8000 4,8000 4,84001.194 5.754
05/08/2024 4,9200 4,7100 4,9200 4,720010.515 50.411
02/08/2024 5,1200 5,0000 5,1200 5,020011.343 57.014
01/08/2024 5,3000 5,1200 5,1600 5,18003.014 15.591
31/07/2024 5,2000 5,0000 5,2000 5,180010.891 55.232
30/07/2024 5,2200 5,0000 5,0600 5,20007.512 38.457
29/07/2024 5,1000 5,0200 5,0800 5,10007.536 38.106
26/07/2024 5,1800 5,0000 5,1200 5,10002.920 14.858
25/07/2024 5,2600 5,0000 5,1000 5,12002.320 11.841
24/07/2024 5,2200 5,1000 5,1400 5,10001.922 9.862
23/07/2024 5,4000 5,0800 5,1400 5,160025.695 134.225
22/07/2024 5,2800 4,9900 5,0800 5,140020.508 105.465
19/07/2024 5,0800 5,0400 5,0400 5,08001.209 6.104
18/07/2024 5,1400 5,0600 5,1200 5,08005.814 29.680
17/07/2024 5,1800 5,0000 5,0000 5,120022.183 112.649
16/07/2024 4,9900 4,9500 4,9900 4,980014.887 73.820
15/07/2024 5,0200 4,9000 4,9600 4,95004.908 24.310
12/07/2024 4,9600 4,7800 4,8100 4,96009.105 44.329
11/07/2024 4,8700 4,7800 4,8700 4,840014.121 68.032
10/07/2024 4,9000 4,7700 4,8000 4,810023.125 112.034
09/07/2024 4,8000 4,7300 4,7400 4,75006.683 31.798
08/07/2024 4,7500 4,7300 4,7500 4,74001.469 6.960
05/07/2024 4,7000 4,6500 4,6500 4,70002.245 10.529
04/07/2024 4,6900 4,5500 4,5900 4,65004.220 19.446
03/07/2024 4,7500 4,6000 4,6600 4,73001.411 6.592
02/07/2024 4,7700 4,7000 4,7500 4,75001.022 4.845
01/07/2024 4,7400 4,7000 4,7300 4,7300657 3.091
28/06/2024 4,7400 4,6900 4,7000 4,7000896 4.211
27/06/2024 4,7700 4,7400 4,7400 4,7600526 2.501
26/06/2024 4,8000 4,6900 4,8000 4,75001.390 6.542
25/06/2024 4,8000 4,7600 4,7800 4,79002.636 12.569
21/06/2024 4,7200 4,6100 4,6800 4,72003.001 13.931
20/06/2024 4,7200 4,6600 4,7000 4,69001.216 5.681
19/06/2024 4,7200 4,6900 4,7200 4,7000433 2.034
18/06/2024 4,7100 4,6600 4,6600 4,71002.209 10.384
17/06/2024 4,7500 4,6000 4,7500 4,66003.522 16.369
14/06/2024 4,7900 4,6800 4,7900 4,70003.715 17.502
13/06/2024 4,8700 4,7900 4,8700 4,7900589 2.831
12/06/2024 4,8800 4,7100 4,7100 4,80001.080 5.187
11/06/2024 4,9200 4,7800 4,9000 4,85004.171 20.106
10/06/2024 4,9300 4,8000 4,9300 4,89007.010 33.839
07/06/2024 4,9800 4,9000 4,9800 4,9500370 1.823
06/06/2024 4,9800 4,9000 4,9800 4,98007.589 37.577
05/06/2024 4,9600 4,8800 4,9000 4,940013.527 66.834
04/06/2024 4,9300 4,8000 4,9200 4,90003.749 18.106
03/06/2024 4,9500 4,8300 4,9300 4,90002.653 12.991
31/05/2024 4,9500 4,8200 4,9000 4,93005.355 26.325
30/05/2024 4,9500 4,8500 4,9500 4,88003.416 16.663
29/05/2024 5,0800 4,8600 4,9000 4,930024.914 124.015
28/05/2024 4,9100 4,8500 4,9100 4,89003.221 15.684
27/05/2024 4,9200 4,8800 4,9200 4,89001.045 5.115
24/05/2024 4,9400 4,8600 4,9200 4,91003.547 17.376
23/05/2024 4,9200 4,8600 4,9000 4,90002.027 9.926
22/05/2024 4,9400 4,8900 4,9400 4,90004.666 22.914
21/05/2024 5,0000 4,9400 4,9700 4,94003.332 16.529
20/05/2024 5,0200 4,8600 4,9700 4,980048.372 239.101
17/05/2024 5,0000 4,9000 5,0000 4,96004.795 23.690
16/05/2024 4,9800 4,9100 4,9800 4,94001.535 7.560
15/05/2024 5,0000 4,9400 4,9400 4,98004.326 21.444
14/05/2024 4,9800 4,9400 4,9700 4,96007.793 38.628
13/05/2024 5,0400 4,9100 4,9100 4,96003.625 17.921
09/05/2024 5,0600 4,9700 5,0600 5,000022.423 112.104
08/05/2024 5,1800 4,9900 5,1800 4,990044.177 222.378
02/05/2024 5,1400 4,9800 5,1400 5,000021.593 108.189
30/04/2024 5,1600 4,9900 5,0400 5,140029.055 147.465
29/04/2024 5,0400 4,9600 5,0200 5,040011.507 57.562
26/04/2024 4,9800 4,8000 4,8000 4,980012.008 58.617
25/04/2024 4,8600 4,7900 4,7900 4,80004.776 22.988
24/04/2024 4,8500 4,7800 4,8400 4,78005.605 26.968
23/04/2024 4,8800 4,8000 4,8500 4,82003.579 17.297
22/04/2024 4,8800 4,7100 4,7400 4,84009.407 45.048
19/04/2024 4,7400 4,6200 4,6200 4,74003.788 17.873
18/04/2024 4,7500 4,6700 4,7500 4,69003.624 17.030
17/04/2024 4,7400 4,6600 4,7400 4,71004.191 19.720
16/04/2024 4,7900 4,6500 4,7900 4,71006.576 30.955
15/04/2024 4,8000 4,7200 4,7200 4,800012.204 58.211
12/04/2024 4,8800 4,8000 4,8800 4,83003.214 15.524
11/04/2024 4,8900 4,8400 4,8600 4,88002.454 11.914
10/04/2024 4,9500 4,8200 4,8300 4,88004.805 23.510
09/04/2024 4,9500 4,8200 4,9000 4,95006.994 34.222
08/04/2024 4,9000 4,8600 4,8600 4,90001.895 9.256
05/04/2024 4,9000 4,8400 4,9000 4,86001.877 9.106
04/04/2024 4,9200 4,7600 4,8900 4,89003.645 17.780
03/04/2024 4,9500 4,8700 4,9300 4,88002.022 9.892
02/04/2024 5,0000 4,8600 4,9200 4,89005.508 27.107
28/03/2024 4,9400 4,8800 4,9400 4,9200929 4.555
27/03/2024 4,9400 4,8600 4,9400 4,940013.747 67.366
26/03/2024 4,9200 4,8900 4,9100 4,91001.108 5.432
22/03/2024 4,9700 4,8700 4,9700 4,92003.243 15.949
21/03/2024 5,0000 4,9000 4,9600 4,95001.755 8.663
20/03/2024 4,9600 4,9000 4,9000 4,96001.295 6.365
19/03/2024 4,9900 4,8700 4,9800 4,91005.223 25.610
15/03/2024 5,0000 4,8900 4,9800 4,93006.391 31.709
14/03/2024 4,9700 4,8700 4,9700 4,97002.646 13.044
13/03/2024 4,9600 4,8900 4,9200 4,96004.125 20.364
12/03/2024 4,9900 4,8500 4,9900 4,92002.044 9.969
11/03/2024 4,9400 4,8900 4,9400 4,89004.036 19.812
08/03/2024 5,0000 4,9000 4,9200 4,97005.181 25.544
06/03/2024 4,9900 4,9200 4,9600 4,99001.415 7.010
05/03/2024 4,9900 4,9000 4,9900 4,97005.123 25.323
04/03/2024 5,0400 4,9200 4,9800 4,98003.795 18.940
01/03/2024 5,0200 4,9900 5,0200 5,02002.527 12.640
29/02/2024 5,0200 4,9600 4,9800 5,02002.597 12.980
28/02/2024 5,0000 4,9300 5,0000 4,98002.250 11.147
27/02/2024 5,0800 5,0000 5,0800 5,02002.704 13.578
26/02/2024 5,0600 5,0200 5,0400 5,06005.702 28.766
23/02/2024 5,1400 5,0000 5,0400 5,020012.206 61.703
22/02/2024 5,0000 4,9000 4,9500 5,00007.580 37.660
21/02/2024 5,0000 4,9200 5,0000 4,92007.022 34.668
20/02/2024 5,0200 4,8800 5,0200 4,99006.060 29.922
19/02/2024 5,0600 4,9500 5,0600 5,00004.710 23.421
16/02/2024 5,0800 5,0000 5,0200 5,04005.688 28.749
14/02/2024 5,0600 4,9700 5,0600 5,06002.224 11.151
13/02/2024 5,1200 5,0000 5,1200 5,06001.149 5.801
12/02/2024 5,1000 5,0000 5,1000 5,10002.651 13.348
09/02/2024 5,1600 5,0800 5,1400 5,10004.461 22.770
07/02/2024 5,0800 4,8100 5,0600 5,000011.355 56.380
06/02/2024 5,1000 5,0400 5,0800 5,08002.104 10.656
05/02/2024 5,1400 5,0200 5,1400 5,04003.936 19.865
02/02/2024 5,1800 4,9000 4,9100 4,950017.306 86.871
01/02/2024 4,9600 4,8300 4,9400 4,90009.858 48.135
31/01/2024 5,0000 4,8400 5,0000 4,940016.200 80.173
30/01/2024 5,0200 4,9700 5,0200 5,02005.636 28.110
29/01/2024 5,1000 5,0000 5,0200 5,000011.804 59.174
26/01/2024 5,2000 4,9900 5,1000 5,080031.162 158.146
25/01/2024 5,1000 5,0000 5,0000 5,04006.205 31.152
24/01/2024 5,1200 5,0000 5,1000 5,040018.586 93.438
23/01/2024 5,2000 5,0000 5,2000 5,080012.640 64.511
22/01/2024 5,2000 5,0200 5,1400 5,180010.533 53.852
19/01/2024 5,1800 5,0400 5,1800 5,14001.213 6.198
18/01/2024 5,1800 5,0000 5,0000 5,18003.187 16.272
16/01/2024 5,3000 5,1200 5,3000 5,160016.759 87.456
15/01/2024 5,2000 5,0000 5,0200 5,200010.352 52.977
12/01/2024 5,0600 4,8600 5,0600 5,020011.512 56.862
11/01/2024 5,2600 5,0600 5,2600 5,060011.163 57.450
10/01/2024 5,2000 5,1200 5,2000 5,20007.995 41.179
09/01/2024 5,2600 5,0400 5,1800 5,200010.678 55.137
08/01/2024 5,1800 5,0600 5,1200 5,100022.197 113.331
05/01/2024 5,2600 5,1000 5,1600 5,12008.873 45.837
04/01/2024 5,2800 5,1200 5,1800 5,140018.313 94.445
03/01/2024 5,3000 5,1000 5,1000 5,180058.930 305.852
02/01/2024 5,2000 4,9000 4,9000 5,100052.599 266.091
29/12/2023 4,9000 4,7500 4,7500 4,800058.869 283.148
27/12/2023 4,7100 4,6000 4,6400 4,65005.985 27.813
22/12/2023 4,6400 4,5500 4,6000 4,5800297 1.358
21/12/2023 4,6500 4,4900 4,6500 4,56001.118 5.075
20/12/2023 4,6000 4,5500 4,5900 4,6000383 1.747
19/12/2023 4,6300 4,5500 4,6300 4,58001.315 6.058
18/12/2023 4,6500 4,5000 4,6200 4,64002.800 12.904
15/12/2023 4,6200 4,5000 4,5000 4,62001.355 6.155
14/12/2023 4,6500 4,5000 4,6100 4,50005.863 26.660
13/12/2023 4,6900 4,5000 4,5000 4,68005.411 24.841
12/12/2023 4,6200 4,5400 4,5400 4,59004.545 20.733
11/12/2023 4,5900 4,5200 4,5400 4,54001.411 6.429
08/12/2023 4,5900 4,4200 4,5900 4,50003.010 13.461
07/12/2023 4,5800 4,5000 4,5100 4,57005.355 24.336
06/12/2023 4,5200 4,3800 4,3900 4,51006.625 29.417
05/12/2023 4,4600 4,3400 4,3600 4,36003.225 14.134
04/12/2023 4,4000 4,3500 4,4000 4,38001.637 7.180
01/12/2023 4,4000 4,3300 4,4000 4,4000835 3.661
30/11/2023 4,4900 4,4000 4,4800 4,40006.189 27.414
29/11/2023 4,4800 4,3600 4,4500 4,47002.121 9.338
28/11/2023 4,5000 4,4000 4,5000 4,40001.017 4.487
27/11/2023 4,5100 4,4000 4,4000 4,44007.783 34.612
24/11/2023 4,4700 4,3000 4,3800 4,400018.602 81.360
23/11/2023 4,3700 4,2400 4,2500 4,33008.696 37.289
22/11/2023 4,2300 4,0000 4,1500 4,22006.204 25.659
21/11/2023 4,1600 4,0100 4,0800 4,12005.544 22.695
20/11/2023 4,0800 3,9000 4,0000 4,08004.920 19.633
17/11/2023 3,9800 3,8700 3,9700 3,96007.165 28.050
16/11/2023 3,9800 3,9500 3,9800 3,9700360 1.428
15/11/2023 3,9900 3,9100 3,9600 3,95002.726 10.712
14/11/2023 3,9500 3,8500 3,8700 3,95005.014 19.448
13/11/2023 3,8700 3,8700 3,8700 3,8700899 3.479
10/11/2023 3,9300 3,8600 3,9300 3,8700130 503
09/11/2023 3,9300 3,8000 3,8800 3,89003.362 12.963
08/11/2023 3,9400 3,8800 3,9400 3,90004.062 15.824
07/11/2023 4,1300 3,8800 3,9000 3,99005.775 23.033
06/11/2023 3,9900 3,8900 3,9900 3,96001.379 5.400
03/11/2023 3,9900 3,9000 3,9500 3,99001.426 5.607
02/11/2023 3,9500 3,8300 3,8900 3,95004.498 17.509
01/11/2023 3,8900 3,7700 3,8200 3,89002.682 10.225
31/10/2023 3,9200 3,7700 3,9200 3,82002.051 7.787
30/10/2023 3,9000 3,8000 3,9000 3,88001.140 4.373
27/10/2023 3,9500 3,7700 3,8700 3,93002.408 9.301
26/10/2023 3,9000 3,8000 3,9000 3,82001.755 6.744
25/10/2023 3,9200 3,9000 3,9000 3,9000921 3.599
24/10/2023 3,9000 3,8000 3,8200 3,90002.929 11.248
23/10/2023 3,8500 3,7600 3,8500 3,81001.465 5.578
20/10/2023 3,9400 3,8000 3,9400 3,810030.250 115.344
19/10/2023 4,0000 3,8500 4,0000 3,99001.645 6.426
18/10/2023 4,0000 3,9000 4,0000 3,93001.814 7.125
17/10/2023 4,1000 4,0000 4,1000 4,00001.530 6.121
16/10/2023 4,0500 4,0000 4,0000 4,0500550 2.226
13/10/2023 4,0900 3,8600 4,0900 3,99002.961 11.573
12/10/2023 4,1200 4,0500 4,0700 4,06002.656 10.839
11/10/2023 4,0900 4,0500 4,0900 4,0700420 1.709
10/10/2023 4,0900 3,9200 3,9200 4,07004.116 16.546
09/10/2023 3,9400 3,7800 3,9400 3,90003.993 15.481
05/10/2023 4,1600 4,0300 4,1600 4,09005.199 21.070
04/10/2023 4,1800 4,0300 4,1100 4,140010.840 44.829
03/10/2023 4,2000 4,1000 4,2000 4,12003.147 13.009
02/10/2023 4,2500 4,1400 4,2300 4,200017.291 72.511
29/09/2023 4,0800 4,0000 4,0500 4,080011.477 46.077
28/09/2023 4,1500 4,0300 4,1000 4,06006.810 27.662
27/09/2023 4,1500 4,0900 4,1500 4,10001.105 4.534
21/09/2023 4,4200 4,2100 4,4200 4,26004.806 20.457
20/09/2023 4,5000 4,3800 4,3800 4,40001.220 5.364
19/09/2023 4,5000 4,3800 4,5000 4,40004.614 20.372
18/09/2023 4,5800 4,4500 4,5000 4,51008.961 40.440
14/09/2023 4,3400 4,2000 4,2000 4,32003.960 17.071
13/09/2023 4,2200 4,1800 4,2200 4,2100620 2.604
12/09/2023 4,2800 4,2100 4,2800 4,25001.912 8.091
11/09/2023 4,3200 4,2700 4,3000 4,30002.044 8.777
08/09/2023 4,4000 4,1800 4,4000 4,26008.185 34.717
07/09/2023 4,4600 4,3400 4,4600 4,46003.170 13.907
06/09/2023 4,5400 4,3800 4,5400 4,46001.440 6.397
05/09/2023 4,5500 4,4900 4,5500 4,52001.025 4.628
04/09/2023 4,6600 4,5500 4,6600 4,5500221 1.016
31/08/2023 4,7000 4,6000 4,7000 4,67001.350 6.279
30/08/2023 4,7200 4,6900 4,7200 4,69002.440 11.460
29/08/2023 4,7600 4,6800 4,7600 4,73002.098 9.869
28/08/2023 4,8200 4,6700 4,7000 4,73006.050 28.699
25/08/2023 4,8000 4,7300 4,7300 4,78002.001 9.560
24/08/2023 4,7600 4,6800 4,7000 4,7600550 2.582
22/08/2023 4,7800 4,7100 4,7100 4,77003.806 18.037
21/08/2023 4,7100 4,6600 4,7100 4,71002.847 13.369
18/08/2023 4,7100 4,6500 4,7000 4,69003.160 14.810
17/08/2023 4,6900 4,4600 4,4800 4,68007.519 34.526
16/08/2023 4,5300 4,4600 4,5300 4,48002.260 10.111
14/08/2023 4,5500 4,5000 4,5300 4,53007.784 35.207
11/08/2023 4,7000 4,5000 4,7000 4,55003.852 17.530
10/08/2023 4,7100 4,7000 4,7000 4,7000840 3.948
09/08/2023 4,7300 4,7200 4,7300 4,72002.660 12.563
07/08/2023 4,8100 4,6600 4,7600 4,81003.395 16.204
04/08/2023 4,6900 4,6400 4,6800 4,66001.505 7.042
03/08/2023 4,6800 4,5000 4,5700 4,68003.094 14.229
02/08/2023 4,6800 4,4800 4,6800 4,61008.754 40.173
01/08/2023 4,7900 4,6500 4,6800 4,68006.517 30.635
28/07/2023 4,7600 4,6300 4,7500 4,72009.771 45.703
27/07/2023 4,8500 4,7400 4,8200 4,78008.800 41.942
26/07/2023 4,9000 4,7600 4,9000 4,81006.512 31.464
25/07/2023 4,9400 4,8300 4,9300 4,850013.451 65.773
24/07/2023 4,9000 4,8200 4,9000 4,88005.780 28.131
20/07/2023 4,8900 4,6500 4,6900 4,760058.000 277.901
19/07/2023 4,7500 4,6400 4,7500 4,68008.223 38.501
18/07/2023 4,7300 4,6200 4,6500 4,690032.915 154.031
17/07/2023 4,7500 4,6300 4,7500 4,67009.146 42.697
14/07/2023 4,8200 4,5400 4,8200 4,730012.345 57.446
13/07/2023 4,7800 4,6500 4,7600 4,690039.664 186.430
12/07/2023 4,8800 4,6600 4,8000 4,680097.424 458.702
11/07/2023 4,6000 4,3000 4,3000 4,600028.923 129.430
10/07/2023 4,2700 4,2300 4,2700 4,25002.920 12.415
06/07/2023 4,2200 4,1000 4,1900 4,20006.282 26.228
05/07/2023 4,2200 4,1400 4,2200 4,160014.725 61.178
04/07/2023 4,2800 4,2000 4,2000 4,23002.704 11.412
03/07/2023 4,2500 4,1700 4,2000 4,23009.517 40.205
29/06/2023 4,3000 4,1500 4,2400 4,220015.208 63.624
28/06/2023 4,1900 4,0100 4,0500 4,190056.924 233.441
27/06/2023 4,0800 3,9800 4,0600 4,05006.861 27.484
22/06/2023 4,0000 3,8600 3,9300 3,95006.424 25.265
21/06/2023 4,0000 3,8400 3,8400 4,00006.164 24.313
20/06/2023 3,9500 3,8300 3,8400 3,88001.462 5.622
19/06/2023 3,9200 3,8400 3,9200 3,84002.466 9.523
16/06/2023 3,9000 3,8400 3,9000 3,8700350 1.350
14/06/2023 3,9200 3,8600 3,8900 3,91001.955 7.623
12/06/2023 3,8200 3,7900 3,7900 3,80004.574 17.382
09/06/2023 3,7700 3,6500 3,6500 3,73003.145 11.629
08/06/2023 3,7000 3,6000 3,7000 3,67001.250 4.514
31/05/2023 3,7600 3,6800 3,7600 3,71001.200 4.435
26/05/2023 3,7000 3,6300 3,6300 3,70001.041 3.829
24/05/2023 3,6000 3,5100 3,5100 3,5300940 3.321
22/05/2023 3,6800 3,5500 3,6000 3,55002.040 7.355
17/05/2023 3,5700 3,5000 3,5000 3,5700740 2.628
16/05/2023 3,4900 3,4800 3,4800 3,4800258 899
15/05/2023 3,5900 3,5000 3,5900 3,50008.855 31.022
12/05/2023 3,5400 3,5100 3,5200 3,54001.794 6.312
10/05/2023 3,6800 3,6000 3,6800 3,6000100 360
08/05/2023 3,6000 3,5100 3,6000 3,5800767 2.743
05/05/2023 3,5400 3,5000 3,5000 3,54004.415 15.491
04/05/2023 3,5900 3,5200 3,5900 3,5200750 2.640
02/05/2023 3,6900 3,5100 3,6900 3,51002.034 7.141
28/04/2023 3,7000 3,4700 3,7000 3,50005.239 18.377
26/04/2023 3,6700 3,5800 3,6700 3,6100310 1.120
25/04/2023 3,6900 3,6300 3,6900 3,6300292 1.060
24/04/2023 3,6900 3,6200 3,6900 3,690090 330
21/04/2023 3,6900 3,6700 3,6900 3,6700100 367
19/04/2023 3,7700 3,6700 3,7700 3,6900560 2.095
18/04/2023 3,8000 3,6900 3,8000 3,7300100 372
13/04/2023 3,7400 3,6500 3,7400 3,7000173 638
12/04/2023 3,7100 3,6200 3,7000 3,70005.130 18.900
04/04/2023 3,6000 3,5400 3,6000 3,5900710 2.534
03/04/2023 3,6600 3,5400 3,6600 3,6000320 1.151
31/03/2023 3,7400 3,6000 3,7400 3,6200580 2.095
30/03/2023 3,6400 3,5400 3,6400 3,6200496 1.776
29/03/2023 3,7000 3,5600 3,7000 3,6200340 1.222
28/03/2023 3,6600 3,5600 3,6400 3,6600100 364
27/03/2023 3,6800 3,6200 3,6800 3,6400305 1.108
24/03/2023 3,7000 3,5000 3,7000 3,62001.056 3.729
23/03/2023 3,6800 3,6200 3,6800 3,6400395 1.434
22/03/2023 3,6600 3,6000 3,6600 3,6600230 829
21/03/2023 3,6400 3,5600 3,6000 3,64002.566 9.253
20/03/2023 3,6600 3,5800 3,6600 3,60002.180 7.846
17/03/2023 3,7400 3,6600 3,7400 3,6600100 366
16/03/2023 3,7600 3,6400 3,7600 3,6800610 2.239
15/03/2023 3,7600 3,6400 3,7600 3,680029.506 109.133
14/03/2023 3,7600 3,6800 3,7600 3,7000610 2.255
13/03/2023 3,6800 3,6000 3,6800 3,6800770 2.786
10/03/2023 3,7000 3,6800 3,7000 3,6800110 405
09/03/2023 3,7200 3,6800 3,7200 3,7000202 746
08/03/2023 3,7200 3,7000 3,7200 3,7200100 371
07/03/2023 3,7400 3,6600 3,7400 3,72001.080 3.986
06/03/2023 3,7400 3,6200 3,7400 3,68001.190 4.385
03/03/2023 3,7800 3,6800 3,7800 3,68001.680 6.247
02/03/2023 3,7600 3,7000 3,7600 3,7600556 2.069
01/03/2023 3,8800 3,7200 3,8800 3,76003.570 13.350
28/02/2023 3,8200 3,7000 3,8000 3,82004.916 18.349
24/02/2023 3,9400 3,7600 3,9400 3,8600247 939
23/02/2023 3,9200 3,8000 3,9200 3,8400443 1.693
22/02/2023 3,9000 3,7800 3,9000 3,9000599 2.279
21/02/2023 3,9400 3,8600 3,9200 3,9000620 2.411
20/02/2023 3,9200 3,8600 3,9000 3,8600455 1.771
17/02/2023 3,9200 3,8600 3,9200 3,86001.010 3.899
16/02/2023 3,9400 3,8600 3,9400 3,88001.210 4.693
15/02/2023 3,9400 3,7800 3,9400 3,88001.641 6.227
14/02/2023 3,9800 3,8600 3,9800 3,88001.413 5.488
13/02/2023 3,9600 3,7600 3,8000 3,940018.760 72.458
10/02/2023 3,8600 3,7200 3,8600 3,7400574 2.159
09/02/2023 3,8600 3,8200 3,8600 3,8400511 1.959
08/02/2023 3,9000 3,8000 3,9000 3,8400520 1.983
07/02/2023 3,8200 3,7200 3,8200 3,820024.100 91.571
06/02/2023 3,8400 3,7200 3,8000 3,84001.600 6.011
03/02/2023 3,9000 3,7200 3,9000 3,82001.450 5.465
02/02/2023 3,8200 3,7800 3,8200 3,80002.730 10.379
01/02/2023 3,8200 3,7400 3,8000 3,82001.760 6.645
31/01/2023 3,8800 3,7400 3,8800 3,76001.971 7.474
30/01/2023 3,8600 3,8000 3,8600 3,8000511 1.942
27/01/2023 3,8600 3,8200 3,8600 3,8600520 1.992
26/01/2023 3,8600 3,8000 3,8000 3,86001.594 6.086
25/01/2023 3,8200 3,7000 3,7000 3,82002.405 9.091
24/01/2023 3,8200 3,8000 3,8200 3,8000730 2.786
23/01/2023 3,8200 3,8000 3,8000 3,82003.880 14.744
20/01/2023 3,9600 3,8000 3,9600 3,8000110 419
19/01/2023 3,9400 3,7000 3,9400 3,800011.661 43.597
18/01/2023 3,8200 3,7200 3,7600 3,82004.393 16.652
17/01/2023 3,8200 3,7400 3,8000 3,82002.505 9.473
16/01/2023 3,8000 3,7200 3,8000 3,80006.831 25.742
13/01/2023 3,8000 3,7600 3,8000 3,76002.366 8.915
12/01/2023 3,8000 3,7800 3,8000 3,7800920 3.478
11/01/2023 3,8000 3,6000 3,8000 3,78001.875 6.903
10/01/2023 3,7800 3,7600 3,7800 3,78001.177 4.443
09/01/2023 3,7800 3,7000 3,7800 3,78002.050 7.635
05/01/2023 3,8000 3,7400 3,7800 3,80001.518 5.748
04/01/2023 3,9000 3,7600 3,9000 3,80001.447 5.494
03/01/2023 3,8200 3,7800 3,8200 3,8000130 492
02/01/2023 3,8600 3,7800 3,8600 3,8200485 1.860
30/12/2022 3,8400 3,8000 3,8000 3,8400104 395
29/12/2022 3,9200 3,7800 3,9200 3,8000821 3.110
28/12/2022 3,9200 3,8600 3,9200 3,8600299 1.158
27/12/2022 3,9200 3,9000 3,9200 3,9000120 468
23/12/2022 3,9200 3,8400 3,9200 3,9000100 390
22/12/2022 3,9600 3,8600 3,9600 3,8600106 410
21/12/2022 3,9200 3,8000 3,9200 3,8600219 835
20/12/2022 3,9800 3,9200 3,9800 3,9200150 588
19/12/2022 3,9800 3,8400 3,9800 3,9000213 819
16/12/2022 4,0000 3,8000 4,0000 3,9000479 1.841
15/12/2022 3,9800 3,9000 3,9400 3,9800422 1.662
14/12/2022 4,0400 4,0200 4,0400 4,0200700 2.814
13/12/2022 4,0200 3,7200 3,8000 4,020015.427 59.391
12/12/2022 4,0000 3,8800 4,0000 3,9000822 3.204
09/12/2022 3,9800 3,9000 3,9800 3,9600940 3.667
08/12/2022 3,9400 3,8000 3,9000 3,92002.779 10.711
07/12/2022 3,9000 3,8000 3,9000 3,90002.522 9.810
06/12/2022 3,9800 3,8600 3,9800 3,98003.057 12.075
05/12/2022 3,8200 3,7400 3,7800 3,82002.959 11.197
02/12/2022 3,8200 3,8000 3,8200 3,800090 342
01/12/2022 3,8200 3,7800 3,8200 3,8000270 1.021
30/11/2022 3,8400 3,7400 3,8400 3,82001.923 7.210
29/11/2022 3,9200 3,7600 3,9200 3,78002.904 10.951
28/11/2022 3,9000 3,7600 3,9000 3,86001.711 6.442
25/11/2022 3,9000 3,8000 3,8000 3,90001.065 4.057
24/11/2022 4,0000 3,9000 4,0000 3,9600205 809
23/11/2022 3,9800 3,8400 3,8400 3,98005.573 21.659
22/11/2022 3,9000 3,8000 3,9000 3,8400521 1.981
21/11/2022 4,0200 3,8200 4,0200 3,88004.598 17.792
18/11/2022 4,0200 3,9200 4,0200 4,0000315 1.253
17/11/2022 4,0400 3,9200 4,0000 4,04002.022 8.028
16/11/2022 3,9800 3,8800 3,9200 3,980039.621 156.598
15/11/2022 3,9400 3,8400 3,9400 3,88001.029 3.980
14/11/2022 3,9600 3,8400 3,9600 3,90004.592 17.854
11/11/2022 3,9400 3,8400 3,9200 3,940010.379 40.487
10/11/2022 3,9400 3,8400 3,8800 3,920011.840 46.022
09/11/2022 3,9000 3,8000 3,9000 3,88004.109 15.830
08/11/2022 3,9000 3,8200 3,9000 3,90002.237 8.580
07/11/2022 3,9200 3,8400 3,8800 3,90007.102 27.560
04/11/2022 3,8600 3,8000 3,8600 3,860013.165 50.337
03/11/2022 3,8600 3,7800 3,8600 3,820016.024 60.902
02/11/2022 3,9000 3,7400 3,9000 3,800010.335 39.360
01/11/2022 3,9000 3,8200 3,8800 3,9000515 1.995
31/10/2022 3,8800 3,8000 3,8800 3,8800512 1.970
27/10/2022 3,8600 3,7400 3,8400 3,86001.511 5.742
26/10/2022 3,8000 3,6600 3,6800 3,78003.614 13.494
25/10/2022 3,6800 3,4800 3,4800 3,68001.512 5.372
24/10/2022 3,5600 3,4400 3,5600 3,54002.751 9.663
21/10/2022 3,5800 3,5600 3,5600 3,5600599 2.134
20/10/2022 3,6000 3,5000 3,5200 3,600036.971 129.449
19/10/2022 3,5400 3,4200 3,4600 3,54004.771 16.690
18/10/2022 3,5800 3,4800 3,5000 3,500012.886 45.086
17/10/2022 3,5000 3,3600 3,4200 3,5000424 1.441
14/10/2022 3,4400 3,4000 3,4000 3,4000250 852
13/10/2022 3,4000 3,2400 3,3600 3,40007.290 24.130
12/10/2022 3,4400 3,4000 3,4000 3,4000304 1.034
11/10/2022 3,5000 3,3800 3,5000 3,38001.992 6.832
10/10/2022 3,6000 3,5000 3,6000 3,52008.694 30.603
07/10/2022 3,7400 3,7400 3,7400 3,74004 14
06/10/2022 3,7400 3,7400 3,7400 3,74004 14
05/10/2022 0,0000 0,0000 0,0000 3,72000 0
04/10/2022 3,7200 3,5800 3,5800 3,72006.502 24.011
03/10/2022 3,7200 3,5400 3,7200 3,700013.370 48.383
30/09/2022 3,9400 3,8200 3,8200 3,82004.029 15.572
29/09/2022 4,0400 3,9800 3,9800 4,00004.032 16.125
28/09/2022 4,0000 3,8000 3,9800 4,00007.059 28.154
27/09/2022 3,9800 3,9800 3,9800 3,9800120 477
26/09/2022 3,8000 3,8000 3,8000 3,8000100 380
23/09/2022 3,9800 3,9400 3,9400 3,9800503 1.981
22/09/2022 4,0000 3,9400 3,9400 4,0000403 1.588
21/09/2022 4,0200 4,0000 4,0000 4,00001.160 4.640
20/09/2022 4,0000 4,0000 4,0000 4,00003.600 14.400
19/09/2022 4,0000 4,0000 4,0000 4,00001.293 5.172
16/09/2022 4,0200 3,9800 4,0000 4,02002.264 9.059
15/09/2022 4,0600 4,0000 4,0000 4,020018.703 74.912
14/09/2022 4,0000 4,0000 4,0000 4,00002.200 8.800
13/09/2022 4,0000 4,0000 4,0000 4,00003.460 13.840
12/09/2022 4,0000 4,0000 4,0000 4,00001.700 6.800
09/09/2022 0,0000 0,0000 0,0000 4,08000 0
08/09/2022 4,0800 4,0800 4,0800 4,08004 16
07/09/2022 4,0600 4,0600 4,0600 4,060029 117
06/09/2022 0,0000 0,0000 0,0000 4,00000 0
05/09/2022 4,0000 4,0000 4,0000 4,0000340 1.360
02/09/2022 4,0000 3,9200 4,0000 3,92005.870 23.476
01/09/2022 4,0000 4,0000 4,0000 4,0000800 3.200
31/08/2022 4,0000 4,0000 4,0000 4,00008.150 32.600
30/08/2022 4,0000 4,0000 4,0000 4,0000500 2.000
29/08/2022 4,0600 4,0000 4,0600 4,00002.708 10.832
26/08/2022 4,0600 4,0200 4,0400 4,020012.131 48.811
25/08/2022 4,0400 4,0200 4,0400 4,04002.301 9.286
24/08/2022 4,0000 4,0000 4,0000 4,0000635 2.540
23/08/2022 4,0000 4,0000 4,0000 4,00001.105 4.420
22/08/2022 4,0000 4,0000 4,0000 4,0000923 3.692
19/08/2022 4,0600 4,0600 4,0600 4,0600100 406
18/08/2022 4,0000 4,0000 4,0000 4,0000500 2.000
17/08/2022 4,0000 4,0000 4,0000 4,00001.440 5.760
16/08/2022 4,0400 4,0000 4,0000 4,04001.222 4.892
12/08/2022 4,0200 4,0200 4,0200 4,020075 301
11/08/2022 4,0200 4,0200 4,0200 4,0200640 2.572
10/08/2022 4,0000 4,0000 4,0000 4,00001.090 4.360
09/08/2022 0,0000 0,0000 0,0000 4,04000 0
08/08/2022 4,0400 4,0400 4,0400 4,0400100 404
05/08/2022 4,0400 4,0000 4,0000 4,04001.748 7.003
04/08/2022 4,0000 4,0000 4,0000 4,00008.000 32.000
03/08/2022 4,0000 4,0000 4,0000 4,00004.028 16.112
02/08/2022 4,0000 4,0000 4,0000 4,00005.210 20.840
01/08/2022 4,0800 3,9600 4,0000 4,08001.217 4.857
29/07/2022 4,0200 4,0000 4,0200 4,020073 293
28/07/2022 4,0000 4,0000 4,0000 4,0000130 520
27/07/2022 4,0000 4,0000 4,0000 4,0000100 400
26/07/2022 4,0600 3,9000 3,9400 3,96001.499 5.979
25/07/2022 3,9800 3,9600 3,9600 3,96001.079 4.274
22/07/2022 3,9800 3,9400 3,9800 3,9800554 2.184
21/07/2022 3,9800 3,7800 3,7800 3,92003.406 13.219
20/07/2022 4,0200 3,9600 4,0200 3,96001.346 5.333
19/07/2022 4,0200 3,9600 3,9600 4,0200445 1.768
18/07/2022 0,0000 0,0000 0,0000 4,04000 0
15/07/2022 4,0400 3,8800 3,9200 4,040021.580 86.273
14/07/2022 3,9600 3,9400 3,9600 3,94001.430 5.643
13/07/2022 4,0000 3,9600 4,0000 3,9600455 1.805
12/07/2022 3,9800 3,9800 3,9800 3,980048 191
11/07/2022 4,1000 3,9600 4,1000 3,9600260 1.033
08/07/2022 4,0000 3,9400 3,9400 4,00001.141 4.525
07/07/2022 4,0000 3,9600 4,0000 3,9600720 2.871
06/07/2022 0,0000 0,0000 0,0000 4,00000 0
05/07/2022 4,0200 4,0000 4,0200 4,00001.486 5.953
04/07/2022 4,0200 4,0200 4,0200 4,0200494 1.985
01/07/2022 4,0000 4,0000 4,0000 4,000020 80
30/06/2022 0,0000 0,0000 0,0000 4,08000 0
29/06/2022 4,0800 4,0800 4,0800 4,080012 48
28/06/2022 4,0800 4,0200 4,0800 4,0200300 1.206
27/06/2022 4,1800 4,1800 4,1800 4,18001 4
24/06/2022 4,1000 4,0800 4,0800 4,1000239 976
23/06/2022 4,0000 4,0000 4,0000 4,0000120 480
22/06/2022 4,0600 4,0000 4,0200 4,02001.946 7.804
21/06/2022 4,0400 4,0200 4,0200 4,0200559 2.248
20/06/2022 4,0000 4,0000 4,0000 4,0000350 1.400
17/06/2022 4,0000 3,9600 3,9600 3,98001.199 4.778
16/06/2022 4,0200 3,9800 4,0000 4,00003.870 15.478
15/06/2022 4,0000 4,0000 4,0000 4,0000200 800
14/06/2022 4,1000 3,9800 4,0800 4,000011.486 46.236
10/06/2022 4,1400 4,0800 4,0800 4,12001.501 6.150
09/06/2022 0,0000 0,0000 0,0000 4,16000 0
08/06/2022 4,1600 4,1000 4,1000 4,1600345 1.414
07/06/2022 4,1600 4,0600 4,1000 4,16003.710 15.202
06/06/2022 4,1800 4,1000 4,1800 4,10001.838 7.578
03/06/2022 4,1800 4,1200 4,1600 4,1800670 2.791
02/06/2022 4,1600 4,1200 4,1600 4,12001.634 6.737
01/06/2022 4,1600 4,1000 4,1200 4,16005.911 24.285
31/05/2022 4,1600 4,1200 4,1400 4,14001.427 5.900
30/05/2022 4,2000 4,1600 4,2000 4,18001.896 7.902
27/05/2022 4,2000 4,1200 4,2000 4,20002.230 9.289
26/05/2022 4,2000 4,1600 4,1800 4,2000411 1.715
25/05/2022 4,2000 4,1400 4,2000 4,20002.987 12.454
24/05/2022 4,1800 4,1400 4,1600 4,16002.707 11.284
23/05/2022 4,2600 4,2000 4,2600 4,2200528 2.228
20/05/2022 4,2800 4,1200 4,2200 4,140012.385 51.256
19/05/2022 4,2000 4,0200 4,1600 4,160022.987 93.999
18/05/2022 4,1600 4,1000 4,1000 4,16007.830 32.106
17/05/2022 4,1800 4,1000 4,1400 4,140013.015 53.934
16/05/2022 4,1800 4,1000 4,1400 4,1800977 4.029
13/05/2022 4,1800 4,1000 4,1000 4,14002.800 11.566
12/05/2022 4,1800 4,0800 4,0800 4,12006.283 25.684
11/05/2022 4,2000 4,0600 4,1000 4,100016.415 67.987
10/05/2022 4,1600 4,0800 4,1000 4,12009.311 38.300
09/05/2022 4,2800 4,1000 4,1200 4,16008.668 36.065
06/05/2022 4,3000 4,1400 4,2600 4,260010.123 42.407
05/05/2022 4,3400 4,2600 4,3400 4,28004.791 20.603
04/05/2022 4,3200 4,3000 4,3000 4,32002.267 9.778
03/05/2022 4,3200 4,2000 4,3000 4,22005.602 23.730

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
10:32:56.432 26.905,00 4,28 5,00 4,254,28