Χρηματιστήριο \

ΚΥΡΙΑΚΟΥΛΗΣ ΝΑΥΤΙΛΙΑΚΗ Σ.Ε.
ΚΥΡΙΟ
0,8200
Τελ. Ενημ.:
17:25
-0,01 -1,00%
  • Συν.Όγκος 3655
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 500
  • Τζίρος 3040
  • Πράξεις 23
Πώληση
2 Εντολές 1993 x 0,832
  • Saleside BIIIIISSSSSSIISBBBBBBBB
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
0,8100 0,8440
Άνοιγμα 0,81
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,79 1,44
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
0.8340 0.0000 0.0000 %
  • Μέσος σταθμικό 0.8319
  • Εμπορευσιμότητα 0.0481
  • Κεφαλαιοποίηση € 6319173 εκ
  • Αρ. Μετοχών 7595160

Απόδοση

Αρχή εβδ.
1,46%
7 ημερών
0,72%
1 μηνός
-8,35%
3 μηνών
-16,60%
6 μηνών
-15,42%
1 έτους
-41,68%

Σχετικές Ειδήσεις

30/04/2025 17:50
ΚΥΡΙΟ - ΑΝΑΚΟΙΝΩΣΗ ΠΕΡΙ ΣΧΟΛΙΑΣΜΟΥ ΟΙΚΟΝΟΜΙΚΩΝ ΚΑΤΑΣΤΑΣΕΩΝ/ ΕΚΘΕΣΕΩΝ 1/1/2024 - 31/12/2024
30/04/2025 17:32
ΚΥΡΙΟ - Οικονομική Έκθεση ΚΥΡΙΑΚΟΥΛΗΣ Μ.Κ.Ν. Α. Α.Ε. (2024,Ετήσιος Ισολογισμός,Ενοποιημένη)-iXBRL
29/04/2025 21:16
ΚΥΡΙΟ - ΑΝΑΚΟΙΝΩΣΗ ΟΙΚΟΝΟΜΙΚΟΥ ΗΜΕΡΟΛΟΓΙΟΥ 2025

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
29/04/2025 0,0000 0,0000 0,0000 0,83400 0
28/04/2025 0,8360 0,8000 0,8000 0,83401.807 1.467
25/04/2025 0,0000 0,0000 0,0000 0,82200 0
24/04/2025 0,8220 0,8220 0,8220 0,822011 9
23/04/2025 0,8400 0,8120 0,8200 0,8220499 411
22/04/2025 0,8300 0,8060 0,8060 0,82801.980 1.617
17/04/2025 0,8060 0,7780 0,8060 0,78804.789 3.775
16/04/2025 0,8200 0,8000 0,8180 0,81402.802 2.244
15/04/2025 0,8580 0,8060 0,8120 0,80807.319 5.994
14/04/2025 0,8540 0,8000 0,8540 0,826011.139 9.058
11/04/2025 0,8700 0,8000 0,8680 0,810012.963 10.595
10/04/2025 0,8800 0,8600 0,8800 0,87202.630 2.294
09/04/2025 0,8820 0,8120 0,8120 0,87401.050 861
08/04/2025 0,8260 0,7840 0,8180 0,82604.569 3.706
07/04/2025 0,8300 0,7720 0,8300 0,790010.653 8.470
04/04/2025 0,9000 0,8200 0,9000 0,85606.908 5.939
03/04/2025 0,9180 0,8800 0,9000 0,90008.938 8.024
02/04/2025 0,9140 0,9000 0,9000 0,90008.254 7.428
01/04/2025 0,9320 0,8820 0,9320 0,9000668 600
31/03/2025 0,9360 0,8900 0,9160 0,91002.290 2.078
28/03/2025 0,9320 0,9000 0,9280 0,91605.340 4.861
28/03/2025 0,9320 0,9000 0,9280 0,91605.340 4.861
27/03/2025 0,9280 0,9200 0,9200 0,9280810 745
26/03/2025 0,9520 0,9000 0,9520 0,914014.618 13.231
24/03/2025 0,9600 0,9000 0,9000 0,95201.362 1.296
21/03/2025 0,9660 0,8960 0,9020 0,93001.840 1.716
21/03/2025 0,9660 0,8960 0,9020 0,93001.840 1.716
20/03/2025 0,9280 0,9280 0,9280 0,9280440 408
19/03/2025 0,9700 0,9100 0,9300 0,928012.551 11.702
17/03/2025 0,0000 0,0000 0,0000 0,93600 0
14/03/2025 0,9360 0,9300 0,9360 0,9360703 653
13/03/2025 0,9200 0,9100 0,9120 0,92002.909 2.651
13/03/2025 0,9200 0,9100 0,9120 0,92002.909 2.651
13/03/2025 0,9200 0,9100 0,9120 0,92002.909 2.651
13/03/2025 0,9200 0,9100 0,9120 0,92002.909 2.651
13/03/2025 0,9200 0,9100 0,9120 0,92002.909 2.651
13/03/2025 0,9200 0,9100 0,9120 0,92002.909 2.651
13/03/2025 0,9200 0,9100 0,9120 0,92002.909 2.651
13/03/2025 0,9200 0,9100 0,9120 0,92002.909 2.651
13/03/2025 0,9200 0,9100 0,9120 0,92002.909 2.651
13/03/2025 0,9200 0,9100 0,9120 0,92002.909 2.651
13/03/2025 0,9200 0,9100 0,9120 0,92002.909 2.651
12/03/2025 0,9580 0,9100 0,9580 0,910011.490 10.565
11/03/2025 0,9600 0,9500 0,9500 0,95801.187 1.129
10/03/2025 0,9700 0,9700 0,9700 0,9700730 708
07/03/2025 0,9960 0,9960 0,9960 0,996040 39
06/03/2025 0,9960 0,9680 0,9900 0,99601.105 1.092
05/03/2025 0,9960 0,9660 0,9660 0,9960797 783
05/03/2025 0,9960 0,9660 0,9660 0,9960797 783
04/03/2025 0,9700 0,9340 0,9700 0,96401.650 1.578
28/02/2025 0,9480 0,9320 0,9340 0,94802.137 1.996
27/02/2025 0,9640 0,9340 0,9400 0,93401.336 1.256
26/02/2025 0,9700 0,9360 0,9360 0,96602.170 2.080
25/02/2025 0,9980 0,9680 0,9680 0,9980107 106
24/02/2025 0,0000 0,0000 0,0000 1,02000 0
21/02/2025 1,0200 1,0200 1,0200 1,0200864 881
20/02/2025 1,0150 0,9820 0,9820 1,015085 85
19/02/2025 1,0600 0,9900 1,0500 1,010010.660 10.749
18/02/2025 1,0500 0,9220 0,9220 1,050022.080 22.114
17/02/2025 0,9400 0,9240 0,9380 0,92806.463 6.016
14/02/2025 0,9660 0,9360 0,9520 0,96201.555 1.470
13/02/2025 0,9660 0,9520 0,9520 0,96402.995 2.880
12/02/2025 0,9700 0,9420 0,9460 0,94603.017 2.864
11/02/2025 0,9660 0,9320 0,9620 0,966014.251 13.637
07/02/2025 0,9980 0,9400 0,9840 0,99803.385 3.359
06/02/2025 0,9860 0,9600 0,9720 0,97809.502 9.169
05/02/2025 0,9980 0,9600 0,9700 0,98609.849 9.497
04/02/2025 0,9880 0,9600 0,9640 0,960014.601 14.088
03/02/2025 1,0000 0,9520 0,9540 1,00001.253 1.209
31/01/2025 0,0000 0,0000 0,0000 1,00000 0
30/01/2025 1,0200 0,9800 1,0000 1,00001.610 1.603
29/01/2025 1,0000 0,9800 0,9800 1,0000500 495
28/01/2025 0,0000 0,0000 0,0000 1,02000 0
27/01/2025 0,0000 0,0000 0,0000 1,02000 0
24/01/2025 1,0250 0,9920 1,0000 1,02001.420 1.437
23/01/2025 1,0150 1,0000 1,0000 1,0000701 701
22/01/2025 1,0150 1,0000 1,0000 1,01502.726 2.727
21/01/2025 1,0200 1,0100 1,0100 1,0150250 253
20/01/2025 0,0000 0,0000 0,0000 1,01000 0
17/01/2025 1,0100 0,9600 1,0000 1,0100841 836
16/01/2025 1,0200 0,9800 0,9800 0,99004.862 4.803
15/01/2025 0,0000 0,0000 0,0000 1,02000 0
14/01/2025 1,0200 1,0000 1,0200 1,02001.275 1.279
13/01/2025 1,0200 0,9900 0,9900 1,02001.422 1.436
10/01/2025 1,0600 1,0200 1,0450 1,02007.480 7.704
09/01/2025 1,0750 0,9960 0,9960 1,045050.991 52.827
08/01/2025 1,0250 0,9900 1,0200 1,000043.552 43.599
07/01/2025 1,0250 0,9900 0,9900 1,01007.870 7.956
03/01/2025 1,0000 0,9960 0,9980 0,99802.798 2.791
02/01/2025 0,0000 0,0000 0,0000 1,02000 0
30/12/2024 1,0200 1,0200 1,0200 1,02008 8
27/12/2024 0,9980 0,9980 0,9980 0,998020 19
23/12/2024 1,0100 0,9860 0,9900 0,99401.225 1.216
20/12/2024 0,0000 0,0000 0,0000 0,99000 0
19/12/2024 0,9900 0,9040 0,9040 0,9900430 391
18/12/2024 0,0000 0,0000 0,0000 0,98000 0
17/12/2024 0,0000 0,0000 0,0000 0,98000 0
16/12/2024 0,9800 0,9700 0,9700 0,9800366 356
13/12/2024 0,9740 0,9040 0,9040 0,9700418 385
12/12/2024 0,0000 0,0000 0,0000 0,98000 0
11/12/2024 0,0000 0,0000 0,0000 0,98000 0
10/12/2024 0,0000 0,0000 0,0000 0,98000 0
09/12/2024 0,9800 0,9040 0,9040 0,9800129 124
06/12/2024 0,9900 0,9700 0,9700 0,980080 78
05/12/2024 0,9780 0,8800 0,8800 0,9780190 178
04/12/2024 0,9700 0,9460 0,9560 0,95401.611 1.538
03/12/2024 0,9420 0,9420 0,9420 0,9420680 640
02/12/2024 0,9420 0,9380 0,9380 0,942011 10
29/11/2024 0,9280 0,9180 0,9180 0,9260369 341
28/11/2024 0,9280 0,9000 0,9260 0,9000312 286
27/11/2024 0,9240 0,9000 0,9100 0,92403.120 2.811
26/11/2024 0,9240 0,9100 0,9240 0,92203.348 3.069
25/11/2024 0,9880 0,9220 0,9220 0,94601.068 1.010
22/11/2024 0,9440 0,9040 0,9040 0,9240492 447
21/11/2024 0,9420 0,8880 0,8880 0,9220510 459
20/11/2024 0,9000 0,8700 0,8940 0,88002.591 2.298
19/11/2024 0,9220 0,8600 0,9020 0,89004.489 3.995
18/11/2024 0,9380 0,9040 0,9200 0,93802.750 2.498
15/11/2024 0,9400 0,9100 0,9100 0,9400178 165
14/11/2024 0,9380 0,9380 0,9380 0,938010 9
13/11/2024 0,9340 0,9040 0,9060 0,9340610 562
12/11/2024 0,0000 0,0000 0,0000 0,93600 0
11/11/2024 0,0000 0,0000 0,0000 0,93600 0
08/11/2024 0,0000 0,0000 0,0000 0,93600 0
07/11/2024 0,0000 0,0000 0,0000 0,93600 0
06/11/2024 0,9460 0,9120 0,9220 0,9360890 832
05/11/2024 0,9260 0,9000 0,9080 0,91001.622 1.474
04/11/2024 0,9400 0,9220 0,9400 0,93402.564 2.382
01/11/2024 0,9340 0,9040 0,9120 0,93005.055 4.634
31/10/2024 0,9460 0,9220 0,9380 0,92201.285 1.194
30/10/2024 0,9720 0,9300 0,9620 0,93602.210 2.080
29/10/2024 0,9880 0,9700 0,9700 0,9860573 559
25/10/2024 0,9760 0,9700 0,9700 0,97001.247 1.209
24/10/2024 0,0000 0,0000 0,0000 0,99000 0
23/10/2024 0,9980 0,9440 0,9440 0,99002.195 2.160
22/10/2024 0,0000 0,0000 0,0000 1,01500 0
21/10/2024 1,0150 0,9700 0,9920 1,01501.770 1.754
18/10/2024 1,0200 0,9980 0,9980 1,0200520 525
17/10/2024 1,0000 0,9760 0,9920 0,99801.150 1.131
16/10/2024 1,0300 0,9880 1,0000 1,01004.443 4.435
15/10/2024 1,0400 1,0200 1,0350 1,0300247 254
14/10/2024 1,0400 1,0150 1,0150 1,030015 15
11/10/2024 1,0000 0,9980 0,9980 0,998060 59
10/10/2024 0,9920 0,9880 0,9880 0,9920148 146
09/10/2024 0,9600 0,9600 0,9600 0,9600316 303
08/10/2024 0,9800 0,9600 0,9800 0,97404.806 4.684
07/10/2024 1,0600 0,9620 1,0600 0,98005.574 5.454
04/10/2024 1,0400 0,9920 1,0400 0,99606.042 6.052
03/10/2024 1,0250 0,9980 1,0150 1,00506.127 6.155
02/10/2024 1,0550 1,0100 1,0100 1,0550460 465
01/10/2024 1,0450 1,0200 1,0300 1,03003.260 3.344
30/09/2024 1,0600 1,0200 1,0350 1,06002.052 2.127
27/09/2024 1,0600 1,0300 1,0400 1,04501.445 1.510
26/09/2024 1,0700 1,0400 1,0500 1,070023.105 24.682
25/09/2024 1,0750 1,0550 1,0550 1,070021.725 23.242
24/09/2024 1,0650 1,0000 1,0100 1,06003.251 3.354
23/09/2024 1,0750 1,0100 1,0500 1,02509.648 9.979
20/09/2024 1,0900 1,0600 1,0650 1,08001.491 1.595
19/09/2024 1,0900 1,0800 1,0800 1,09002.000 2.176
18/09/2024 0,0000 0,0000 0,0000 1,09000 0
17/09/2024 1,0900 1,0700 1,0900 1,0900350 376
16/09/2024 1,0750 1,0600 1,0650 1,0750839 895
13/09/2024 1,0900 1,0800 1,0800 1,0900785 849
12/09/2024 1,1200 1,0600 1,1150 1,08003.460 3.734
11/09/2024 1,1150 1,1150 1,1150 1,115064 71
10/09/2024 1,1200 1,0900 1,1150 1,09501.309 1.431
09/09/2024 1,1350 1,1000 1,1350 1,11004.299 4.761
06/09/2024 1,1500 1,1300 1,1300 1,13502.517 2.853
05/09/2024 1,1500 1,1100 1,1250 1,150010.814 12.173
04/09/2024 1,1450 1,1000 1,1000 1,130055.020 61.179
03/09/2024 1,1200 1,1000 1,1000 1,11501.540 1.719
02/09/2024 1,1200 1,1000 1,1000 1,1200730 803
30/08/2024 0,0000 0,0000 0,0000 1,11000 0
29/08/2024 1,1300 1,1000 1,1100 1,11004.550 5.094
28/08/2024 1,1250 1,1200 1,1250 1,1200720 806
27/08/2024 1,1800 1,1400 1,1550 1,140012.605 14.560
26/08/2024 1,1550 1,1000 1,1000 1,15004.237 4.804
23/08/2024 1,1100 1,0900 1,1050 1,11002.600 2.848
22/08/2024 1,1450 1,1300 1,1300 1,145080 90
21/08/2024 1,1650 1,0900 1,0900 1,15503.620 4.113
20/08/2024 0,0000 0,0000 0,0000 1,11500 0
19/08/2024 1,1150 1,0950 1,1100 1,11501.260 1.387
16/08/2024 1,1400 1,1200 1,1200 1,1300615 695
14/08/2024 1,1250 1,1050 1,1200 1,1250980 1.096
13/08/2024 1,1250 1,0900 1,1000 1,12004.284 4.695
12/08/2024 0,0000 0,0000 0,0000 1,15000 0
09/08/2024 1,1750 1,1100 1,1500 1,15002.017 2.343
08/08/2024 1,1500 1,0850 1,0850 1,1500215 239
07/08/2024 1,1450 1,1400 1,1400 1,1450300 343
06/08/2024 1,1100 1,0500 1,0500 1,1100732 790
05/08/2024 1,0800 1,0200 1,0200 1,05001.735 1.849
02/08/2024 1,1350 1,1100 1,1350 1,120022.063 24.908
01/08/2024 1,1450 1,1100 1,1450 1,13007.497 8.409
31/07/2024 0,0000 0,0000 0,0000 1,18000 0
30/07/2024 1,1850 1,1650 1,1650 1,18001.822 2.149
29/07/2024 0,0000 0,0000 0,0000 1,17000 0
26/07/2024 0,0000 0,0000 0,0000 1,17000 0
25/07/2024 1,1700 1,1350 1,1350 1,17001.621 1.874
24/07/2024 1,1700 1,1400 1,1500 1,17002.080 2.385
23/07/2024 1,1900 1,1400 1,1450 1,19002.729 3.166
22/07/2024 1,1600 1,1400 1,1500 1,15003.449 3.978
19/07/2024 1,1800 1,1600 1,1600 1,1700800 932
18/07/2024 1,2000 1,1600 1,1700 1,16009.357 11.133
17/07/2024 1,2300 1,1350 1,1350 1,170029.327 34.948
16/07/2024 1,1450 1,0850 1,0850 1,13502.250 2.526
15/07/2024 1,1250 1,0800 1,0800 1,11003.690 4.049
12/07/2024 1,0900 1,0600 1,0650 1,0900360 383
11/07/2024 1,1000 1,0600 1,0800 1,09504.933 5.304
10/07/2024 1,1150 1,0750 1,0800 1,10003.684 3.993
09/07/2024 1,1100 1,0800 1,0900 1,11001.240 1.349
08/07/2024 1,1350 1,0850 1,1200 1,09002.663 2.930
05/07/2024 1,1300 1,0950 1,1300 1,12004.511 5.013
04/07/2024 1,1650 1,1400 1,1400 1,1600755 874
03/07/2024 1,1450 1,1200 1,1200 1,1400470 530
02/07/2024 1,1200 1,1150 1,1150 1,1200320 358
01/07/2024 1,1100 1,1100 1,1100 1,1100120 133
28/06/2024 0,0000 0,0000 0,0000 1,10000 0
27/06/2024 1,1000 1,0050 1,0200 1,10006.175 6.422
26/06/2024 1,0500 1,0000 1,0500 1,030024.657 25.268
25/06/2024 1,1200 1,0450 1,1100 1,07501.950 2.071
21/06/2024 1,1100 1,0800 1,0850 1,1100750 822
20/06/2024 1,1200 1,0800 1,0950 1,12001.971 2.146
19/06/2024 1,1500 1,0750 1,1350 1,075042.167 46.563
18/06/2024 1,1600 1,1250 1,1350 1,1600781 889
17/06/2024 1,1750 1,1200 1,1200 1,13001.076 1.233
14/06/2024 1,1850 1,1200 1,1550 1,1850109.550 129.708
13/06/2024 1,2200 1,1650 1,2200 1,16502.581 3.026
12/06/2024 1,2200 1,2200 1,2200 1,22003.270 3.989
11/06/2024 1,2300 1,2100 1,2150 1,22002.550 3.115
10/06/2024 1,2350 1,2150 1,2150 1,230049.830 61.275
07/06/2024 1,2300 1,2000 1,2200 1,220011.540 14.044
06/06/2024 1,2450 1,2100 1,2300 1,24506.717 8.234
05/06/2024 1,2600 1,2100 1,2400 1,230065.106 80.756
04/06/2024 1,3050 1,2250 1,3050 1,25504.672 5.929
03/06/2024 1,3500 1,3050 1,3400 1,34003.175 4.252
31/05/2024 0,0000 0,0000 0,0000 1,34000 0
30/05/2024 1,3400 1,2750 1,2800 1,34001.350 1.736
29/05/2024 0,0000 0,0000 0,0000 1,34500 0
28/05/2024 1,3500 1,3100 1,3150 1,34501.300 1.715
27/05/2024 1,3550 1,3050 1,3500 1,30502.774 3.725
24/05/2024 1,3800 1,3400 1,3400 1,38002.050 2.795
23/05/2024 1,3300 1,3150 1,3200 1,33003.626 4.787
22/05/2024 1,3400 1,2900 1,3100 1,33007.187 9.443
21/05/2024 1,3900 1,3450 1,3500 1,34502.454 3.315
20/05/2024 1,4000 1,3900 1,4000 1,39503.000 4.192
17/05/2024 1,3850 1,3200 1,3700 1,38005.420 7.322
16/05/2024 1,3800 1,3450 1,3800 1,35005.649 7.632
15/05/2024 1,3800 1,3350 1,3400 1,38005.540 7.426
14/05/2024 1,3900 1,3400 1,3900 1,34003.280 4.452
13/05/2024 1,3850 1,3400 1,3700 1,38507.240 9.796
09/05/2024 1,3850 1,3650 1,3750 1,37506.115 8.381
08/05/2024 1,4500 1,3700 1,4200 1,400029.765 42.558
02/05/2024 1,4400 1,3600 1,4000 1,370016.954 23.509
30/04/2024 1,6000 1,4150 1,4400 1,440046.012 67.704
29/04/2024 1,4300 1,3600 1,3600 1,43005.224 7.366
26/04/2024 1,4800 1,3600 1,3900 1,385059.888 85.591
25/04/2024 1,4500 1,4000 1,4400 1,40001.050 1.505
24/04/2024 1,4300 1,3900 1,4100 1,43001.760 2.466
23/04/2024 1,4400 1,4000 1,4400 1,40005.814 8.247
22/04/2024 1,4700 1,4100 1,4400 1,440012.000 17.273
19/04/2024 1,4250 1,3800 1,4250 1,425011.743 16.297
18/04/2024 1,4100 1,3400 1,4000 1,39505.735 7.886
17/04/2024 1,3950 1,3200 1,3200 1,380020.674 28.157
16/04/2024 1,3600 1,3000 1,3300 1,300022.050 29.217
15/04/2024 1,4050 1,3300 1,3600 1,385015.833 21.444
12/04/2024 1,4500 1,3750 1,4450 1,420037.370 52.474
11/04/2024 1,5000 1,4250 1,4900 1,450031.148 45.195
10/04/2024 1,6200 1,4800 1,5700 1,480024.153 36.905
09/04/2024 1,6300 1,5500 1,5800 1,595017.915 28.323
08/04/2024 1,6250 1,5500 1,6200 1,580013.925 22.050
05/04/2024 1,6000 1,5300 1,5850 1,580015.515 24.471
04/04/2024 1,6400 1,5750 1,5750 1,615053.560 85.746
03/04/2024 1,5900 1,5000 1,5900 1,540018.393 28.205
02/04/2024 1,6100 1,5500 1,6000 1,560046.937 73.582
28/03/2024 1,6500 1,5000 1,5400 1,635051.252 82.441
27/03/2024 1,5350 1,4500 1,5350 1,500052.150 77.378
26/03/2024 1,6000 1,4700 1,5650 1,470067.570 102.499
22/03/2024 1,6200 1,5400 1,5600 1,580091.115 143.351
21/03/2024 1,5200 1,3550 1,3600 1,5200158.781 231.497
20/03/2024 1,3800 1,2550 1,2950 1,345051.669 68.777
19/03/2024 1,3700 1,2700 1,3300 1,290025.286 33.125
14/03/2024 1,4200 1,3050 1,3300 1,370096.293 133.202
13/03/2024 1,3400 1,1550 1,1550 1,3300110.926 140.858
12/03/2024 1,1450 1,1100 1,1300 1,13508.487 9.579
11/03/2024 1,1650 1,1350 1,1600 1,15004.867 5.592
08/03/2024 1,2100 1,1100 1,1250 1,165031.507 36.890
06/03/2024 1,1650 1,1400 1,1500 1,165010.694 12.313
05/03/2024 1,1900 1,1500 1,1600 1,160024.195 28.142
04/03/2024 1,2000 1,1650 1,2000 1,170012.148 14.350
01/03/2024 1,2650 1,1800 1,2650 1,205025.680 31.230
29/02/2024 1,2900 1,1800 1,2900 1,200078.203 95.557
28/02/2024 1,2700 1,1200 1,1200 1,240067.165 81.729
27/02/2024 1,1600 1,1200 1,1350 1,125023.274 26.393
26/02/2024 1,2300 1,1400 1,2000 1,170069.274 82.375
23/02/2024 1,2200 1,0000 1,0100 1,1900487.811 500.343
22/02/2024 0,0000 0,0000 0,0000 1,01500 0
21/02/2024 1,0150 1,0150 1,0150 1,0150350 355
20/02/2024 1,0450 1,0350 1,0350 1,0450533 555
19/02/2024 1,0350 0,9960 0,9960 1,0150850 869
16/02/2024 1,0200 0,9800 1,0100 1,02003.355 3.342
14/02/2024 0,0000 0,0000 0,0000 1,08000 0
13/02/2024 0,0000 0,0000 0,0000 1,08000 0
12/02/2024 1,0800 1,0500 1,0500 1,080030 32
09/02/2024 0,0000 0,0000 0,0000 1,00500 0
07/02/2024 1,0650 0,9820 1,0600 0,9820603 641
06/02/2024 1,0500 1,0150 1,0200 1,05001.409 1.438
05/02/2024 1,0150 1,0150 1,0150 1,0150350 355
02/02/2024 1,0850 1,0500 1,0500 1,0750949 1.021
01/02/2024 1,0650 1,0500 1,0650 1,05001.750 1.844
31/01/2024 1,0750 1,0500 1,0600 1,06507.942 8.477
30/01/2024 1,0600 0,9900 1,0150 1,05503.955 4.022
29/01/2024 1,0150 1,0150 1,0150 1,0150800 812
26/01/2024 0,0000 0,0000 0,0000 1,00000 0
25/01/2024 1,0000 0,9700 0,9800 1,000011.246 11.180
24/01/2024 0,9620 0,9620 0,9620 0,96202 1
23/01/2024 1,0000 0,9900 0,9920 0,99001.398 1.386
22/01/2024 1,0000 0,9500 0,9500 1,0000736 706
19/01/2024 0,9980 0,9520 0,9700 0,9680894 864
18/01/2024 1,0000 0,9700 1,0000 0,9700360 359
16/01/2024 1,0000 0,9980 1,0000 1,00002.650 2.649
15/01/2024 1,0300 1,0000 1,0000 1,01002.195 2.220
12/01/2024 0,0000 0,0000 0,0000 1,02500 0
11/01/2024 1,0250 1,0150 1,0200 1,0250130 132
10/01/2024 1,0700 1,0650 1,0650 1,07001.000 1.069
09/01/2024 1,1000 1,0000 1,0000 1,025036.383 37.903
08/01/2024 0,0000 0,0000 0,0000 1,04500 0
05/01/2024 0,0000 0,0000 0,0000 1,04500 0
04/01/2024 1,0450 0,9980 1,0000 1,04501.429 1.428
03/01/2024 0,0000 0,0000 0,0000 1,02500 0
02/01/2024 0,0000 0,0000 0,0000 1,02500 0

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
15:59:47.310 490.804,00 0,82 500,00 0,830,84
15:59:47.310 490.803,00 0,82 500,00 0,830,84
15:59:47.310 490.802,00 0,83 7,00 0,830,84
14:50:15.603 379.538,00 0,83 100,00 0,830,84
14:50:09.369 379.469,00 0,83 100,00 0,830,84
14:46:05.196 374.029,00 0,83 278,00 0,830,84
14:46:05.196 374.028,00 0,83 222,00 0,830,84
14:32:41.447 361.906,00 0,83 15,00 0,830,84
13:42:34.187 311.818,00 0,83 90,00 0,810,83
13:40:56.571 310.347,00 0,81 10,00 0,810,81