Χρηματιστήριο \

ΙΝΤΡΑΚΟΜ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΚΟ)
ΙΝΤΚΑ
3,2150
Τελ. Ενημ.:
17:25
-0,07 -1,00%
  • Συν.Όγκος 87677
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 300
  • Τζίρος 284627
  • Πράξεις 327
Αγορά
4 Εντολές 3128 x 3,215
  • Saleside SSBBBIIIIIIIIIIIIIIIIIIIBIIIII
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
3,2150 3,3200
Άνοιγμα 3,28
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,54 3,84
  • Άνοιγμα τελευτ. δημοπρ. 3.2150
  • Όγκος ανοιγ. τελ. δημ. 4986
Προηγ. Κλείσιμο
3.2800 0.0000 0.0000 %
  • Μέσος σταθμικό 3.2463
  • Εμπορευσιμότητα 0.1049
  • Κεφαλαιοποίηση € 268774000 εκ
  • Αρ. Μετοχών 83600000

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
3,14%
1 μηνός
7,54%
3 μηνών
12,33%
6 μηνών
5,47%
1 έτους
-10,87%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
28/03/2025 3,3200 3,2150 3,2800 3,215087.677 284.627
28/03/2025 3,3200 3,2150 3,2800 3,215087.677 284.627
27/03/2025 3,3100 3,2550 3,2800 3,2800101.550 333.773
26/03/2025 3,3750 3,2600 3,3500 3,2800250.927 831.794
24/03/2025 3,4000 3,2100 3,2650 3,3500288.239 953.649
21/03/2025 3,2650 3,1900 3,1950 3,2400351.140 1.131.100
21/03/2025 3,2650 3,1900 3,1950 3,2400351.140 1.131.100
20/03/2025 3,2450 3,1500 3,1900 3,1800290.548 928.021
19/03/2025 3,1750 3,1050 3,1050 3,1600216.121 680.767
17/03/2025 3,1450 3,0800 3,1000 3,1050106.315 330.347
14/03/2025 3,1200 3,0500 3,1000 3,1000157.439 484.966
13/03/2025 3,1000 3,0350 3,1000 3,0800133.922 409.348
13/03/2025 3,1000 3,0350 3,1000 3,0800133.922 409.348
13/03/2025 3,1000 3,0350 3,1000 3,0800133.922 409.348
13/03/2025 3,1000 3,0350 3,1000 3,0800133.922 409.348
13/03/2025 3,1000 3,0350 3,1000 3,0800133.922 409.348
13/03/2025 3,1000 3,0350 3,1000 3,0800133.922 409.348
13/03/2025 3,1000 3,0350 3,1000 3,0800133.922 409.348
13/03/2025 3,1000 3,0350 3,1000 3,0800133.922 409.348
13/03/2025 3,1000 3,0350 3,1000 3,0800133.922 409.348
13/03/2025 3,1000 3,0350 3,1000 3,0800133.922 409.348
13/03/2025 3,1000 3,0350 3,1000 3,0800133.922 409.348
12/03/2025 3,0950 3,0000 3,0000 3,0750115.322 352.830
11/03/2025 3,0800 3,0000 3,0550 3,000091.554 278.411
10/03/2025 3,1200 3,0200 3,0200 3,0900194.066 598.175
07/03/2025 3,1000 3,0300 3,0800 3,050066.845 204.654
06/03/2025 3,1250 3,0500 3,0800 3,055045.245 139.901
05/03/2025 3,0850 3,0350 3,0350 3,075090.614 277.855
05/03/2025 3,0850 3,0350 3,0350 3,075090.614 277.855
04/03/2025 3,1650 2,9900 3,0500 3,0000211.393 647.645
28/02/2025 3,0850 3,0200 3,0200 3,0600104.182 317.514
27/02/2025 3,0800 3,0200 3,0800 3,0500135.632 414.020
26/02/2025 3,1400 3,0800 3,1100 3,100061.498 190.962
25/02/2025 3,1350 3,0850 3,1200 3,1100104.793 325.268
24/02/2025 3,2800 3,1300 3,2300 3,1400201.377 644.124
21/02/2025 3,3050 3,1950 3,2800 3,2300127.326 411.184
20/02/2025 3,2950 3,2150 3,2250 3,2800106.737 349.117
19/02/2025 3,3050 3,1750 3,1800 3,2250341.638 1.108.796
18/02/2025 3,1800 3,0950 3,1600 3,135087.245 273.605
17/02/2025 3,1850 3,1250 3,1300 3,155079.751 251.397
14/02/2025 3,1650 3,0950 3,1600 3,1300105.903 331.128
13/02/2025 3,1800 3,0500 3,0900 3,1300224.945 704.875
12/02/2025 3,1050 3,0450 3,0450 3,0900117.143 360.542
11/02/2025 3,0800 2,9500 2,9500 3,0450154.298 468.152
07/02/2025 3,0200 2,9500 2,9500 2,965065.784 196.457
06/02/2025 2,9900 2,9200 2,9200 2,950052.446 155.357
05/02/2025 2,9750 2,9000 2,9700 2,9200108.282 316.461
04/02/2025 2,9850 2,8900 2,9850 2,9300136.710 401.947
03/02/2025 3,0750 2,9000 3,0550 2,9200342.738 1.012.997
31/01/2025 3,1950 3,1100 3,1200 3,110089.103 280.334
30/01/2025 3,1700 3,1000 3,1400 3,145074.825 234.915
29/01/2025 3,2200 3,1350 3,1750 3,1400156.314 495.400
28/01/2025 3,2350 3,1600 3,1900 3,170086.687 276.670
27/01/2025 3,2400 3,1600 3,2400 3,1900109.105 348.167
24/01/2025 3,3200 3,2500 3,2500 3,2600168.776 554.463
23/01/2025 3,3400 3,2000 3,2700 3,245099.955 326.013
22/01/2025 3,3350 3,2200 3,2400 3,2500242.192 792.794
21/01/2025 3,2500 3,0850 3,1200 3,2200265.881 840.915
20/01/2025 3,1850 3,0800 3,1500 3,1200123.716 386.041
17/01/2025 3,1600 3,1000 3,1000 3,1450158.750 495.497
16/01/2025 3,1500 3,1000 3,1500 3,110047.997 149.896
15/01/2025 3,1650 3,0750 3,1300 3,130073.626 229.708
14/01/2025 3,1850 3,0850 3,0850 3,130096.247 301.382
13/01/2025 3,0950 2,9850 3,0450 3,0950114.076 348.961
10/01/2025 3,2200 3,0900 3,1750 3,0900176.279 557.466
09/01/2025 3,2000 3,0000 3,0000 3,1750148.501 464.031
08/01/2025 3,0850 3,0100 3,0250 3,0150174.392 527.887
07/01/2025 3,1400 3,0400 3,1000 3,0550216.181 662.134
03/01/2025 3,1250 3,0400 3,0400 3,100062.339 192.573
02/01/2025 3,0900 2,9800 2,9850 3,0850109.006 332.941
30/12/2024 2,9600 2,9150 2,9450 2,955047.761 140.337
27/12/2024 2,9400 2,8400 2,8900 2,920065.887 190.694
23/12/2024 2,9200 2,8400 2,8600 2,840028.243 81.231
20/12/2024 2,8900 2,8050 2,8300 2,860069.446 197.047
19/12/2024 2,8850 2,8450 2,8700 2,870047.213 135.256
18/12/2024 2,9600 2,8850 2,9600 2,900032.930 95.560
17/12/2024 2,9600 2,9000 2,9300 2,905041.225 120.402
16/12/2024 2,9800 2,9200 2,9800 2,930030.222 88.849
13/12/2024 2,9550 2,9250 2,9250 2,950024.924 73.316
12/12/2024 2,9850 2,9200 2,9700 2,925053.051 155.864
11/12/2024 2,9650 2,9000 2,9050 2,930016.251 47.724
10/12/2024 3,0100 2,9100 2,9100 2,9400110.789 329.835
09/12/2024 2,9800 2,8550 2,8550 2,910077.796 228.469
06/12/2024 2,9600 2,8850 2,9300 2,9100192.780 561.030
05/12/2024 2,9200 2,6900 2,7000 2,9200156.285 441.861
04/12/2024 2,7500 2,6700 2,6700 2,700049.942 135.530
03/12/2024 2,7500 2,6850 2,7000 2,700036.296 98.525
02/12/2024 2,7350 2,6550 2,6550 2,690035.689 96.413
29/11/2024 2,7400 2,6450 2,7400 2,65509.435 25.297
28/11/2024 2,7000 2,6650 2,6700 2,675010.239 27.563
27/11/2024 2,7900 2,6550 2,7900 2,670037.813 101.281
26/11/2024 2,7950 2,7000 2,7600 2,710043.294 119.085
25/11/2024 2,8150 2,6000 2,6000 2,755047.171 129.687
22/11/2024 2,6700 2,6000 2,6000 2,650029.831 78.365
21/11/2024 2,6350 2,5000 2,5300 2,620046.765 121.076
20/11/2024 2,6050 2,5350 2,5500 2,535051.947 133.373
19/11/2024 2,6900 2,5200 2,6400 2,5500132.807 341.831
18/11/2024 2,7300 2,6300 2,7300 2,6700115.117 306.680
15/11/2024 2,7600 2,7150 2,7450 2,730012.630 34.510
14/11/2024 2,8200 2,7250 2,7250 2,740082.582 227.504
13/11/2024 2,7800 2,7250 2,7400 2,780043.588 119.754
12/11/2024 2,7850 2,7400 2,7400 2,750032.203 88.709
11/11/2024 2,7900 2,7000 2,7000 2,740087.945 241.011
08/11/2024 2,7250 2,6400 2,7000 2,695091.763 245.278
07/11/2024 2,7900 2,6550 2,7900 2,710062.650 168.468
06/11/2024 2,8400 2,7400 2,7950 2,740090.117 250.517
05/11/2024 2,8000 2,7200 2,7250 2,785063.553 175.772
04/11/2024 2,7550 2,6600 2,7500 2,700099.551 268.497
01/11/2024 2,7850 2,7150 2,7150 2,775017.940 49.655
31/10/2024 2,7800 2,6700 2,6700 2,755092.605 253.391
30/10/2024 2,8000 2,6900 2,7750 2,7300100.251 273.202
29/10/2024 2,8800 2,7800 2,8000 2,795037.043 104.056
25/10/2024 2,8750 2,7700 2,8500 2,775041.410 115.579
24/10/2024 2,9050 2,8200 2,8600 2,830045.150 128.380
23/10/2024 2,9100 2,8600 2,8950 2,860038.888 112.015
22/10/2024 2,9450 2,8700 2,9400 2,880041.964 121.271
21/10/2024 2,9900 2,9050 2,9050 2,985030.876 90.737
18/10/2024 2,9600 2,9050 2,9400 2,925040.378 118.106
17/10/2024 2,9400 2,8950 2,9300 2,905083.322 242.514
16/10/2024 2,9850 2,8650 2,9100 2,920036.868 107.634
15/10/2024 2,9550 2,8800 2,8900 2,910024.702 71.900
14/10/2024 2,9700 2,8900 2,9700 2,910037.488 110.135
11/10/2024 2,9400 2,8650 2,8800 2,915064.481 187.187
10/10/2024 2,9400 2,8750 2,9300 2,880091.765 265.226
09/10/2024 2,9900 2,9300 2,9600 2,930031.926 94.418
08/10/2024 2,9950 2,9500 2,9500 2,960069.069 204.506
07/10/2024 3,0450 2,9650 2,9650 2,990028.435 85.149
04/10/2024 3,0300 2,9800 3,0000 3,020056.854 170.506
03/10/2024 3,0500 2,9800 3,0000 2,985028.997 87.052
02/10/2024 3,0900 3,0000 3,0800 3,0350519.923 1.568.763
01/10/2024 3,1350 3,0700 3,1150 3,115042.764 132.330
30/09/2024 3,1300 3,0800 3,0900 3,095084.719 262.548
27/09/2024 3,1900 3,1100 3,1900 3,110023.412 73.199
26/09/2024 3,2100 3,1500 3,2100 3,150036.361 115.098
25/09/2024 3,2200 3,1300 3,1300 3,160077.336 245.591
24/09/2024 3,2050 3,1250 3,1800 3,150038.651 122.730
23/09/2024 3,1800 2,9900 2,9900 3,150071.215 221.448
20/09/2024 3,0600 2,9800 3,0200 3,010024.613 74.817
19/09/2024 3,0400 2,9850 3,0350 3,025051.151 154.189
18/09/2024 3,0750 2,9800 3,0300 2,980032.355 97.267
17/09/2024 3,1000 3,0200 3,1000 3,035015.386 46.889
16/09/2024 3,1000 3,0100 3,0600 3,040028.282 85.794
13/09/2024 3,0600 2,9700 3,0000 3,060055.426 167.348
12/09/2024 3,1150 2,9800 3,0400 2,9800110.978 336.683
11/09/2024 3,1250 2,9200 3,1050 3,0500188.117 566.598
10/09/2024 3,1800 3,1200 3,1700 3,135036.518 115.124
09/09/2024 3,2000 3,1500 3,1700 3,165078.587 249.883
06/09/2024 3,2100 3,1100 3,1500 3,115064.029 200.615
05/09/2024 3,2100 3,1400 3,1700 3,155073.671 233.702
04/09/2024 3,1900 3,1500 3,1550 3,180021.287 67.446
03/09/2024 3,2650 3,1800 3,2150 3,225055.636 179.768
02/09/2024 3,2150 3,1450 3,2150 3,170021.208 67.210
30/08/2024 3,1950 3,1650 3,1800 3,170015.365 48.824
29/08/2024 3,1950 3,1400 3,1550 3,155021.967 69.464
28/08/2024 3,2400 3,1700 3,2400 3,185012.895 41.259
27/08/2024 3,2800 3,2150 3,2450 3,225038.006 123.425
26/08/2024 3,2800 3,1300 3,1400 3,2450134.278 433.534
23/08/2024 3,2200 3,1000 3,1100 3,115065.516 205.381
22/08/2024 3,2400 3,1200 3,1650 3,140053.749 169.502
21/08/2024 3,2500 3,1850 3,1900 3,190028.577 91.831
20/08/2024 3,2650 3,1700 3,2100 3,180016.667 53.156
19/08/2024 3,2600 3,2050 3,2350 3,210020.044 64.673
16/08/2024 3,2700 3,1600 3,1750 3,265079.528 255.440
14/08/2024 3,1250 3,0550 3,0800 3,120068.437 212.024
13/08/2024 3,0850 3,0100 3,0150 3,025027.514 83.571
12/08/2024 3,0700 3,0000 3,0700 3,030020.117 60.976
09/08/2024 3,1150 3,0400 3,1000 3,070069.944 214.082
08/08/2024 3,0700 3,0000 3,0100 3,025048.035 145.566
07/08/2024 3,1100 2,9900 2,9900 3,100049.871 153.264
06/08/2024 3,0750 2,9600 3,0100 2,9900169.791 512.498
05/08/2024 3,0500 2,8350 3,0000 2,9100300.514 887.821
02/08/2024 3,2550 3,1900 3,2350 3,1900108.232 347.182
01/08/2024 3,3100 3,2750 3,3000 3,280026.018 85.505
31/07/2024 3,3600 3,3000 3,3000 3,330010.438 34.731
30/07/2024 3,3500 3,3000 3,3200 3,305022.591 74.870
29/07/2024 3,4000 3,3100 3,3100 3,320015.946 53.185
26/07/2024 3,3950 3,3350 3,3600 3,350053.367 178.636
25/07/2024 3,4150 3,3300 3,3300 3,340027.846 93.262
24/07/2024 3,4400 3,3600 3,3600 3,375051.739 176.152
23/07/2024 3,4700 3,3900 3,4050 3,390053.450 182.141
22/07/2024 3,4900 3,4000 3,4900 3,410067.552 231.072
19/07/2024 3,4850 3,3850 3,4000 3,410026.396 90.044
18/07/2024 3,4800 3,4200 3,4500 3,420024.930 85.679
17/07/2024 3,5000 3,4500 3,4900 3,470022.884 79.327
16/07/2024 3,5000 3,4300 3,5000 3,490024.169 83.713
15/07/2024 3,5300 3,4400 3,4500 3,460057.819 201.680
12/07/2024 3,4600 3,3950 3,4300 3,420024.873 85.351
11/07/2024 3,4600 3,3850 3,3950 3,430023.600 80.848
10/07/2024 3,5350 3,4050 3,4650 3,430094.863 327.966
09/07/2024 3,4700 3,3800 3,3800 3,4650212.096 731.713
08/07/2024 3,4450 3,3600 3,3600 3,380023.110 78.613
05/07/2024 3,4750 3,4000 3,4400 3,410094.016 323.479
04/07/2024 3,4600 3,2850 3,2850 3,4500116.279 395.739
03/07/2024 3,3250 3,2300 3,2300 3,325081.511 268.387
02/07/2024 3,3350 3,2300 3,3350 3,230061.026 198.762
01/07/2024 3,4700 3,2000 3,2000 3,4000110.193 367.634
28/06/2024 3,2850 3,2100 3,2650 3,210027.979 90.700
27/06/2024 3,3200 3,2350 3,2550 3,240033.631 109.642
26/06/2024 3,3300 3,2100 3,3300 3,255068.335 222.196
25/06/2024 3,3200 3,2100 3,2100 3,260067.225 219.049
21/06/2024 3,3000 3,1650 3,2400 3,300096.195 309.616
20/06/2024 3,3250 3,1900 3,2800 3,190059.578 192.070
19/06/2024 3,3200 3,2550 3,2700 3,275021.783 71.365
18/06/2024 3,3200 3,2350 3,2350 3,290041.678 137.325
17/06/2024 3,3550 3,2000 3,3400 3,235086.555 280.651
14/06/2024 3,3750 3,1800 3,3000 3,2900198.711 651.718
13/06/2024 3,5650 3,3200 3,4800 3,3200111.732 380.176
12/06/2024 3,6100 3,4800 3,5200 3,4800101.908 358.016
11/06/2024 3,6350 3,5300 3,5300 3,585042.549 151.945
10/06/2024 3,5950 3,5200 3,5200 3,580023.432 83.087
07/06/2024 3,6400 3,5600 3,5750 3,575022.500 80.616
06/06/2024 3,6750 3,5750 3,6500 3,575038.486 139.429
05/06/2024 3,6950 3,5600 3,6350 3,615053.989 195.563
04/06/2024 3,7550 3,5500 3,6850 3,5500123.918 452.621
03/06/2024 3,8200 3,6350 3,6950 3,6500202.129 748.157
31/05/2024 3,8000 3,5700 3,6100 3,7900166.205 621.100
30/05/2024 3,6700 3,5400 3,6300 3,550088.355 316.514
29/05/2024 3,8500 3,5200 3,5200 3,6700279.971 1.036.146
28/05/2024 3,8400 3,6200 3,6200 3,8400195.445 731.741
27/05/2024 3,6600 3,6000 3,6400 3,640025.208 91.794
24/05/2024 3,6400 3,5100 3,5850 3,575079.087 281.961
23/05/2024 3,7200 3,6150 3,6400 3,615033.833 123.316
22/05/2024 3,8100 3,6250 3,8100 3,690057.434 211.948
21/05/2024 3,8200 3,7150 3,7600 3,720063.682 238.304
20/05/2024 3,8300 3,7400 3,7400 3,7750158.950 601.997
17/05/2024 3,7500 3,6000 3,6000 3,7400237.132 876.879
16/05/2024 3,6300 3,5500 3,5500 3,600047.164 169.368
15/05/2024 3,6100 3,5300 3,5300 3,550050.019 178.521
14/05/2024 3,5950 3,5150 3,5600 3,530050.465 179.313
13/05/2024 3,7150 3,5650 3,6150 3,565077.952 281.509
09/05/2024 3,7150 3,6500 3,6650 3,675054.319 199.457
08/05/2024 3,7500 3,6650 3,7000 3,6650102.096 378.826
02/05/2024 3,7500 3,6300 3,6300 3,655094.802 349.181
30/04/2024 3,7700 3,6450 3,7300 3,6500146.958 545.123
29/04/2024 3,7300 3,5150 3,5900 3,7200219.065 798.278
26/04/2024 3,5700 3,4800 3,5100 3,540060.676 213.611
25/04/2024 3,5150 3,4600 3,4800 3,470059.450 207.022
24/04/2024 3,6400 3,5250 3,5500 3,5250115.821 415.450
23/04/2024 3,5750 3,4600 3,5450 3,5500160.074 565.499
22/04/2024 3,5500 3,4200 3,4400 3,5100225.560 788.124
19/04/2024 3,4650 3,2000 3,2000 3,3800183.586 613.157
18/04/2024 3,2750 3,2050 3,2050 3,260079.188 257.334
17/04/2024 3,2900 3,2000 3,2100 3,2000130.838 424.198
16/04/2024 3,3000 3,1800 3,2450 3,1800209.768 681.691
15/04/2024 3,3850 3,2300 3,2550 3,3100311.409 1.024.873
12/04/2024 3,6000 3,3200 3,5200 3,3500122.957 422.323
11/04/2024 3,5700 3,4800 3,5700 3,520049.520 174.070
10/04/2024 3,6600 3,5250 3,6600 3,5400101.801 364.792
09/04/2024 3,6650 3,4150 3,4150 3,6500259.319 925.635
08/04/2024 3,4700 3,3700 3,3700 3,4250109.436 376.139
05/04/2024 3,4700 3,2550 3,4200 3,4300246.268 831.014
04/04/2024 3,5250 3,4350 3,4750 3,4800131.574 457.348
03/04/2024 3,5650 3,4200 3,5000 3,4750152.785 530.826
02/04/2024 3,6500 3,4650 3,6000 3,5000155.872 552.489
28/03/2024 3,7400 3,6400 3,6750 3,665064.750 238.301
27/03/2024 3,7700 3,6700 3,7000 3,680099.791 370.203
26/03/2024 3,7800 3,6650 3,7300 3,685066.204 245.922
22/03/2024 3,8150 3,7600 3,8000 3,790040.531 153.838
21/03/2024 3,8650 3,7300 3,7800 3,8000110.646 419.887
20/03/2024 3,8350 3,7300 3,8100 3,780082.028 310.205
19/03/2024 3,9100 3,7800 3,9100 3,780075.525 289.276
14/03/2024 3,7200 3,6400 3,6800 3,6900156.189 574.105
13/03/2024 3,7650 3,6800 3,6800 3,6800176.579 655.411
12/03/2024 3,7600 3,6800 3,6800 3,6950143.451 533.565
11/03/2024 3,9100 3,6800 3,8200 3,6800298.146 1.119.096
08/03/2024 3,9400 3,8500 3,8500 3,890084.673 330.269
06/03/2024 3,9850 3,8550 3,9400 3,9200155.601 612.176
05/03/2024 4,0150 3,9400 4,0000 3,940083.862 332.404
04/03/2024 4,0800 3,9700 4,0200 4,000075.267 302.882
01/03/2024 4,1200 4,0000 4,0000 4,0200144.181 585.059
29/02/2024 3,9950 3,8700 3,8700 3,9800146.267 577.598
28/02/2024 3,9400 3,7000 3,9400 3,8700324.415 1.234.340
27/02/2024 4,0000 3,9200 3,9700 3,920099.355 393.697
26/02/2024 4,0900 3,9400 4,0000 4,0000102.416 411.582
23/02/2024 4,0650 3,9300 4,0400 4,0000275.019 1.097.088
22/02/2024 4,1900 4,0600 4,1200 4,0900159.926 656.006
21/02/2024 4,2850 4,1200 4,2850 4,1200187.512 781.148
20/02/2024 4,3350 4,2100 4,3300 4,2800212.486 911.034
19/02/2024 4,3150 4,1100 4,1450 4,3150360.831 1.525.389
16/02/2024 4,1800 4,0900 4,1250 4,1350118.229 487.020
14/02/2024 4,1000 3,9100 4,0550 4,0900267.869 1.078.770
13/02/2024 4,0750 4,0200 4,0200 4,0550190.770 773.016
12/02/2024 4,1300 4,0300 4,0650 4,0550150.977 614.393
09/02/2024 4,1700 4,0450 4,1700 4,0650111.253 453.671
07/02/2024 4,0250 3,7400 3,8500 3,9400325.738 1.283.366
06/02/2024 3,8550 3,7500 3,7500 3,8550197.658 748.539
05/02/2024 3,8200 3,7350 3,8000 3,8000141.890 537.865
02/02/2024 3,8650 3,7400 3,8300 3,7900192.266 732.530
01/02/2024 3,7850 3,7000 3,7400 3,7600149.868 562.222
31/01/2024 3,7900 3,7000 3,7500 3,7400181.489 680.766
30/01/2024 3,8000 3,6900 3,6900 3,7800166.793 625.331
29/01/2024 3,8800 3,7200 3,8050 3,7400320.948 1.212.490
26/01/2024 3,8900 3,7200 3,7200 3,8700352.933 1.358.068
25/01/2024 3,7200 3,5800 3,6400 3,7200274.591 1.003.429
23/01/2024 3,5750 3,3900 3,4700 3,5200330.140 1.162.516
22/01/2024 3,4400 3,2200 3,2950 3,4200359.207 1.191.825
19/01/2024 3,3100 3,2500 3,3000 3,2600123.240 403.853
18/01/2024 3,2850 3,1400 3,2000 3,2850237.257 767.616
16/01/2024 3,2000 3,1550 3,1800 3,1800149.300 474.721
15/01/2024 3,2300 3,1500 3,1500 3,2000185.070 591.740
12/01/2024 3,2500 3,1500 3,2200 3,1500226.070 719.064
11/01/2024 3,3200 3,2150 3,2400 3,215097.292 316.994
10/01/2024 3,3400 3,2400 3,3200 3,2400155.155 507.281
09/01/2024 3,4750 3,3200 3,4250 3,3200194.297 664.479
08/01/2024 3,4000 3,1900 3,2000 3,4000242.010 796.034
05/01/2024 3,2500 3,1700 3,2500 3,2100231.055 741.813
04/01/2024 3,3000 3,2000 3,2850 3,2500219.130 711.379
03/01/2024 3,5000 3,2950 3,4700 3,3000250.282 847.113
02/01/2024 3,5400 3,4100 3,4350 3,4700202.041 703.601

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:19:05.635 617.479,00 3,22 300,00 3,223,22
17:17:35.646 617.250,00 3,22 100,00 3,223,22
17:16:05.286 616.948,00 3,22 100,00 3,223,22
17:13:45.735 616.390,00 3,22 10,00 3,223,22
17:11:25.263 615.505,00 3,22 35,00 3,223,22
17:10:48.775 615.230,00 3,22 15,00 3,223,23
17:10:33.106 614.823,00 3,22 5,00 3,243,06
17:10:33.106 614.822,00 3,22 995,00 3,243,06
17:10:33.106 614.821,00 3,22 15,00 3,243,06
17:10:33.106 614.820,00 3,22 270,00 3,243,06