Χρηματιστήριο \

MEVACO ΜΕΤΑΛΛΟΥΡΓΙΚΗ Α.Β.Ε.Ε.
ΜΕΒΑ
4,0600
Τελ. Ενημ.:
17:25
-0,08 -1,00%
  • Συν.Όγκος 2809
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 50
  • Τζίρος 11252
  • Πράξεις 7
Αγορά
3 Εντολές 750 x 4,000
  • Saleside SSBBBSB
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
3,9800 4,0800
Άνοιγμα 4,06
Χαμ. 52 εβδ. Υψ. 52 εβδ.
3,50 4,21
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
4.1400 0.1200 2.9851 %
  • Μέσος σταθμικό 4.0058
  • Εμπορευσιμότητα 0.0268
  • Κεφαλαιοποίηση € 42000000 εκ
  • Αρ. Μετοχών 10500000

Απόδοση

Αρχή εβδ.
6,70%
7 ημερών
4,55%
1 μηνός
2,73%
3 μηνών
6,70%
6 μηνών
13,42%
1 έτους
9,52%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
16/04/2025 4,0800 3,9800 4,0600 4,00002.809 11.252
15/04/2025 4,1400 4,1200 4,1200 4,1400290 1.198
14/04/2025 4,1000 3,9200 4,1000 4,02001.176 4.729
11/04/2025 4,0000 3,8800 3,9400 3,88005.024 19.669
10/04/2025 4,0600 4,0000 4,0000 4,0400776 3.116
09/04/2025 3,9000 3,8600 3,8600 3,90002.170 8.427
08/04/2025 4,0000 3,9000 4,0000 3,96001.510 5.960
07/04/2025 4,0000 3,9000 3,9800 3,94007.720 30.408
04/04/2025 4,2400 4,0000 4,2400 4,09003.087 12.512
03/04/2025 4,3000 4,0500 4,0500 4,21002.336 9.781
02/04/2025 4,2200 4,1000 4,1000 4,20006.065 25.299
01/04/2025 4,1000 4,0900 4,0900 4,1000640 2.623
31/03/2025 4,1000 4,0100 4,0400 4,10001.872 7.547
28/03/2025 4,0900 4,0400 4,0800 4,04001.860 7.547
28/03/2025 4,0900 4,0400 4,0800 4,04001.860 7.547
27/03/2025 4,1000 4,0400 4,0400 4,1000260 1.051
26/03/2025 4,1300 4,0300 4,1300 4,10009.557 38.826
24/03/2025 4,1100 4,0400 4,0800 4,10001.135 4.634
21/03/2025 4,0700 4,0000 4,0000 4,0700365 1.464
21/03/2025 4,0700 4,0000 4,0000 4,0700365 1.464
20/03/2025 4,0800 4,0000 4,0700 4,08002.733 11.056
19/03/2025 4,0600 4,0000 4,0500 4,06001.320 5.331
17/03/2025 4,0500 4,0000 4,0000 4,03001.200 4.835
14/03/2025 4,0700 4,0400 4,0700 4,05003.940 15.975
13/03/2025 4,0800 3,9300 3,9300 4,06001.445 5.833
13/03/2025 4,0800 3,9300 3,9300 4,06001.445 5.833
13/03/2025 4,0800 3,9300 3,9300 4,06001.445 5.833
13/03/2025 4,0800 3,9300 3,9300 4,06001.445 5.833
13/03/2025 4,0800 3,9300 3,9300 4,06001.445 5.833
13/03/2025 4,0800 3,9300 3,9300 4,06001.445 5.833
13/03/2025 4,0800 3,9300 3,9300 4,06001.445 5.833
13/03/2025 4,0800 3,9300 3,9300 4,06001.445 5.833
13/03/2025 4,0800 3,9300 3,9300 4,06001.445 5.833
13/03/2025 4,0800 3,9300 3,9300 4,06001.445 5.833
13/03/2025 4,0800 3,9300 3,9300 4,06001.445 5.833
12/03/2025 4,1400 3,8000 3,8000 4,05001.766 7.136
11/03/2025 4,1600 4,0800 4,0800 4,10001.300 5.333
10/03/2025 4,0800 4,0800 4,0800 4,080050 204
07/03/2025 4,0900 4,0000 4,0000 4,0800660 2.681
06/03/2025 3,9900 3,8400 3,9900 3,98001.243 4.823
05/03/2025 4,0500 3,7600 3,8000 3,8200840 3.185
05/03/2025 4,0500 3,7600 3,8000 3,8200840 3.185
04/03/2025 3,9500 3,9000 3,9100 3,9500306 1.198
28/02/2025 3,9000 3,8000 3,8900 3,9000450 1.754
27/02/2025 3,8800 3,7700 3,7700 3,8800115 436
26/02/2025 3,9500 3,7900 3,8000 3,9200287 1.096
25/02/2025 0,0000 0,0000 0,0000 3,98000 0
24/02/2025 0,0000 0,0000 0,0000 3,98000 0
21/02/2025 4,0200 3,9200 3,9500 3,98003.082 12.263
20/02/2025 3,9600 3,8000 3,8300 3,92002.731 10.596
19/02/2025 3,9800 3,8000 3,9700 3,83002.950 11.418
18/02/2025 3,9700 3,8900 3,8900 3,9600980 3.831
17/02/2025 3,9000 3,8500 3,8500 3,9000595 2.295
14/02/2025 3,8500 3,7600 3,7600 3,850040 151
13/02/2025 3,8600 3,7400 3,8400 3,85001.906 7.282
12/02/2025 3,8500 3,7800 3,8300 3,8500595 2.266
11/02/2025 3,8300 3,8300 3,8300 3,83005 19
07/02/2025 3,8300 3,7900 3,7900 3,8300311 1.179
06/02/2025 0,0000 0,0000 0,0000 3,79000 0
05/02/2025 3,7900 3,7900 3,7900 3,790010 37
04/02/2025 3,7200 3,7100 3,7100 3,72001.863 6.930
03/02/2025 3,8500 3,7200 3,7200 3,85001.209 4.498
31/01/2025 0,0000 0,0000 0,0000 3,85000 0
30/01/2025 0,0000 0,0000 0,0000 3,85000 0
29/01/2025 3,8500 3,6800 3,6800 3,85001.249 4.693
28/01/2025 0,0000 0,0000 0,0000 3,86000 0
27/01/2025 3,8600 3,8600 3,8600 3,860025 96
24/01/2025 3,8300 3,7400 3,7500 3,8300610 2.283
23/01/2025 0,0000 0,0000 0,0000 3,83000 0
22/01/2025 3,8300 3,8300 3,8300 3,830010 38
21/01/2025 3,8300 3,7500 3,7600 3,76001.874 7.043
20/01/2025 3,8800 3,7800 3,8800 3,8800320 1.221
17/01/2025 3,8900 3,8000 3,8000 3,89001.067 4.055
16/01/2025 3,8500 3,7900 3,7900 3,8500216 821
15/01/2025 3,8800 3,7700 3,7900 3,88001.692 6.384
14/01/2025 3,8900 3,8900 3,8900 3,89007 27
13/01/2025 3,9000 3,8000 3,8500 3,890090 346
10/01/2025 3,8300 3,8300 3,8300 3,8300311 1.191
09/01/2025 3,9000 3,7900 3,9000 3,80001.263 4.811
08/01/2025 3,8500 3,8000 3,8500 3,80001.809 6.926
07/01/2025 3,9200 3,9200 3,9200 3,9200400 1.568
03/01/2025 3,9000 3,9000 3,9000 3,9400175 682
02/01/2025 3,9700 3,9700 3,9700 3,94005 19
30/12/2024 3,9900 3,8500 3,9900 3,94001.830 7.220
27/12/2024 4,0800 3,9000 3,9900 3,99001.594 6.260
23/12/2024 0,0000 0,0000 0,0000 3,99000 0
20/12/2024 3,9900 3,9200 3,9200 3,99002.523 9.992
19/12/2024 3,9200 3,9200 3,9200 3,92001.519 5.954
18/12/2024 3,9000 3,8000 3,8000 3,88002.925 11.360
17/12/2024 3,8400 3,6400 3,7500 3,84003.088 11.617
16/12/2024 3,7500 3,7000 3,7000 3,7500903 3.356
13/12/2024 3,7000 3,5000 3,6900 3,69001.260 4.547
12/12/2024 3,6000 3,4800 3,4900 3,5800526 1.883
11/12/2024 3,5600 3,5500 3,5600 3,55001.362 4.836
10/12/2024 0,0000 0,0000 0,0000 3,55000 0
09/12/2024 3,6100 3,5400 3,6100 3,5500132 474
06/12/2024 3,6000 3,5500 3,5600 3,5500640 2.284
05/12/2024 3,5600 3,5600 3,5600 3,56001.200 4.272
04/12/2024 3,7000 3,6400 3,6600 3,66001.154 4.222
03/12/2024 3,5700 3,4000 3,5200 3,500010.697 36.916
02/12/2024 3,6600 3,5600 3,6600 3,5600168 599
29/11/2024 0,0000 0,0000 0,0000 3,56000 0
28/11/2024 0,0000 0,0000 0,0000 3,56000 0
27/11/2024 3,6600 3,5600 3,6600 3,56001.074 3.828
26/11/2024 3,7000 3,6800 3,6800 3,560020 73
25/11/2024 3,7000 3,5500 3,6000 3,56001.117 3.978
22/11/2024 0,0000 0,0000 0,0000 3,62000 0
21/11/2024 3,6800 3,5800 3,5800 3,6200198 714
20/11/2024 3,7500 3,6200 3,7500 3,62006.989 25.438
19/11/2024 3,8100 3,7000 3,8000 3,70006.800 25.549
18/11/2024 3,8700 3,8200 3,8200 3,82001.799 6.884
15/11/2024 3,8200 3,8200 3,8200 3,8200446 1.703
14/11/2024 0,0000 0,0000 0,0000 3,79000 0
13/11/2024 3,7900 3,7800 3,7800 3,7900770 2.915
12/11/2024 3,7900 3,7900 3,7900 3,7900962 3.645
11/11/2024 3,7900 3,7900 3,7900 3,7900600 2.274
08/11/2024 3,8800 3,8800 3,8800 3,80002 7
07/11/2024 3,8500 3,6900 3,6900 3,80001.100 4.181
06/11/2024 3,8400 3,7700 3,7700 3,8100320 1.217
05/11/2024 0,0000 0,0000 0,0000 3,62000 0
04/11/2024 3,8000 3,5500 3,5900 3,6200711 2.561
01/11/2024 0,0000 0,0000 0,0000 3,60000 0
31/10/2024 3,6000 3,5500 3,5500 3,60002.200 7.870
30/10/2024 3,7000 3,5900 3,6000 3,61001.118 4.034
29/10/2024 3,6300 3,6100 3,6300 3,61001.150 4.151
25/10/2024 3,6800 3,6200 3,6800 3,6300805 2.917
24/10/2024 3,7000 3,6600 3,6800 3,68001.699 6.253
23/10/2024 3,8400 3,6700 3,8400 3,680011 40
22/10/2024 3,7000 3,6600 3,7000 3,68001.986 7.340
21/10/2024 3,7800 3,7200 3,7200 3,700010 37
18/10/2024 0,0000 0,0000 0,0000 3,70000 0
17/10/2024 3,8000 3,7000 3,8000 3,7000320 1.184
16/10/2024 3,8000 3,6500 3,6700 3,6500184 676
15/10/2024 3,8200 3,6400 3,7200 3,65003.728 13.604
14/10/2024 3,8000 3,8000 3,8000 3,71005 19
11/10/2024 3,7200 3,7100 3,7200 3,7100270 1.003
10/10/2024 3,7400 3,7400 3,7400 3,74001.200 4.488
09/10/2024 3,8600 3,8200 3,8200 3,830020 76
08/10/2024 3,8600 3,7500 3,8300 3,8300212 812
07/10/2024 0,0000 0,0000 0,0000 3,86000 0
04/10/2024 3,8600 3,7200 3,7300 3,86001.115 4.150
03/10/2024 0,0000 0,0000 0,0000 3,83000 0
02/10/2024 3,8300 3,7100 3,7200 3,8300720 2.720
01/10/2024 3,8800 3,7200 3,7300 3,88001.150 4.290
30/09/2024 3,8400 3,7800 3,7800 3,84001.190 4.500
27/09/2024 0,0000 0,0000 0,0000 3,90000 0
26/09/2024 3,9100 3,7500 3,7500 3,9000565 2.200
25/09/2024 3,9000 3,9000 3,9000 3,90005 19
24/09/2024 3,8700 3,8700 3,8700 3,8700160 619
23/09/2024 3,8900 3,7500 3,7500 3,8900530 2.013
20/09/2024 3,7600 3,7500 3,7600 3,75002.257 8.471
19/09/2024 3,8300 3,7600 3,8300 3,7700925 3.483
18/09/2024 3,8700 3,7600 3,8000 3,8600615 2.329
17/09/2024 3,8900 3,8700 3,8700 3,8900529 2.054
16/09/2024 3,8800 3,8800 3,8800 3,8800129 500
13/09/2024 3,8700 3,7600 3,7600 3,8700630 2.376
12/09/2024 3,9000 3,8000 3,8000 3,8800510 1.975
11/09/2024 3,8900 3,8000 3,8900 3,86001.499 5.724
10/09/2024 3,9000 3,8200 3,8900 3,9000332 1.294
09/09/2024 3,9100 3,9100 3,9100 3,910080 312
06/09/2024 0,0000 0,0000 0,0000 3,92000 0
05/09/2024 0,0000 0,0000 0,0000 3,92000 0
04/09/2024 3,9200 3,7600 3,7600 3,9200595 2.281
03/09/2024 3,8600 3,7800 3,7800 3,86001.100 4.169
02/09/2024 0,0000 0,0000 0,0000 3,85000 0
30/08/2024 3,8500 3,7500 3,7500 3,8500334 1.256
29/08/2024 3,8500 3,7400 3,7500 3,85001.035 3.931
28/08/2024 0,0000 0,0000 0,0000 3,87000 0
27/08/2024 3,8700 3,8700 3,8700 3,870010 38
26/08/2024 3,8000 3,7700 3,8000 3,7900800 3.033
23/08/2024 3,9300 3,7600 3,9300 3,76006.845 26.021
22/08/2024 3,9400 3,8300 3,8400 3,9400772 2.965
21/08/2024 3,9600 3,9500 3,9500 3,9500300 1.185
20/08/2024 3,9500 3,8000 3,8500 3,9500910 3.478
19/08/2024 0,0000 0,0000 0,0000 3,99000 0
16/08/2024 3,9900 3,8300 3,8300 3,9900130 513
14/08/2024 4,0000 3,9500 3,9500 3,9800390 1.551
13/08/2024 3,9500 3,7700 3,7900 3,9500910 3.498
12/08/2024 3,9100 3,8100 3,8100 3,9100153 590
09/08/2024 0,0000 0,0000 0,0000 3,96000 0
08/08/2024 0,0000 0,0000 0,0000 3,96000 0
07/08/2024 3,9700 3,8000 3,8400 3,96001.778 6.805
06/08/2024 3,9600 3,9600 3,9600 3,96005 19
05/08/2024 3,8400 3,7300 3,8400 3,80002.158 8.146
02/08/2024 4,0000 3,8500 3,8600 4,00003.605 14.063
01/08/2024 4,0300 4,0300 4,0300 4,03004 16
31/07/2024 4,0200 3,9600 4,0000 4,02001.631 6.491
30/07/2024 4,0100 4,0100 4,0100 4,0100545 2.185
29/07/2024 4,0000 3,8900 4,0000 3,96001.024 4.051
26/07/2024 3,9600 3,8500 3,8500 3,96002.090 8.056
25/07/2024 4,0000 4,0000 4,0000 4,0000200 800
24/07/2024 0,0000 0,0000 0,0000 4,00000 0
23/07/2024 4,0000 4,0000 4,0000 4,0000400 1.600
22/07/2024 0,0000 0,0000 0,0000 4,00000 0
19/07/2024 0,0000 0,0000 0,0000 4,00000 0
18/07/2024 0,0000 0,0000 0,0000 4,00000 0
17/07/2024 4,0000 3,9900 3,9900 4,0000927 3.705
16/07/2024 3,9800 3,8200 3,9000 3,96001.068 4.145
15/07/2024 3,9600 3,9600 3,9600 3,96002 7
12/07/2024 3,9400 3,8000 3,9300 3,94001.009 3.861
11/07/2024 4,0000 3,8800 3,9700 3,90001.986 7.802
10/07/2024 4,0000 3,9700 4,0000 3,97001.675 6.655
09/07/2024 3,9400 3,9300 3,9400 3,9300760 2.989
08/07/2024 4,0500 3,9700 3,9700 4,0200100 401
05/07/2024 4,0000 3,9400 3,9400 3,97001.173 4.662
04/07/2024 4,0500 3,9400 3,9500 4,00002.005 7.975
03/07/2024 4,1000 3,9300 3,9300 3,99003.998 16.009
02/07/2024 3,9300 3,8400 3,8800 3,92001.046 4.055
01/07/2024 3,8800 3,7500 3,7600 3,87001.012 3.807
28/06/2024 3,9500 3,7900 3,9000 3,890027 105
27/06/2024 3,8500 3,7700 3,7700 3,790013 49
26/06/2024 3,8900 3,8000 3,8000 3,820015 57
25/06/2024 3,8800 3,7800 3,7800 3,880027 103
21/06/2024 3,9400 3,7600 3,8100 3,85001.222 4.635
20/06/2024 3,9500 3,8100 3,9500 3,9000501 1.948
19/06/2024 3,9000 3,7800 3,8000 3,8900286 1.089
18/06/2024 3,9800 3,7700 3,7700 3,9400869 3.388
17/06/2024 3,8900 3,8000 3,8000 3,870085 323
14/06/2024 3,9000 3,7700 3,7700 3,880092 349
13/06/2024 3,9000 3,7600 3,7600 3,90001.059 4.031
12/06/2024 3,8800 3,7600 3,7600 3,8800222 848
11/06/2024 0,0000 0,0000 0,0000 3,99000 0
10/06/2024 3,9900 3,7500 3,7500 3,99002.749 10.702
07/06/2024 0,0000 0,0000 0,0000 3,80000 0
06/06/2024 3,8000 3,8000 3,8000 3,8000502 1.907
05/06/2024 3,8800 3,7500 3,8800 3,88003.030 11.401
04/06/2024 3,9000 3,7800 3,7900 3,7800574 2.171
03/06/2024 3,9200 3,7900 3,7900 3,920064 243
31/05/2024 3,8700 3,7700 3,8600 3,87002.681 10.132
30/05/2024 3,8600 3,8600 3,8600 3,860010 38
29/05/2024 3,8600 3,7800 3,8000 3,78003.140 11.892
28/05/2024 3,8600 3,8600 3,8600 3,8600200 772
27/05/2024 3,8600 3,8300 3,8600 3,84002.080 7.997
24/05/2024 3,8100 3,8000 3,8100 3,8000516 1.960
23/05/2024 3,9100 3,8200 3,8200 3,83002.328 9.018
22/05/2024 3,9500 3,8200 3,8300 3,95001.530 5.849
21/05/2024 3,9600 3,8100 3,8900 3,9600452 1.760
20/05/2024 3,8600 3,8600 3,8600 3,8600304 1.173
17/05/2024 3,9200 3,8200 3,8600 3,92002.180 8.416
16/05/2024 3,9100 3,8000 3,8600 3,9100475 1.825
15/05/2024 3,8800 3,8600 3,8800 3,8700810 3.136
14/05/2024 3,8800 3,8000 3,8000 3,80001.185 4.503
13/05/2024 3,9000 3,8600 3,8600 3,88001.400 5.425
09/05/2024 3,8900 3,8500 3,8900 3,87001.434 5.542
08/05/2024 3,9000 3,8900 3,9000 3,90001.299 5.065
02/05/2024 3,9700 3,9000 3,9200 3,9700711 2.782
30/04/2024 4,0000 3,8900 4,0000 3,96005.756 22.789
29/04/2024 4,1000 4,0000 4,0700 4,07001.743 7.090
26/04/2024 4,1200 3,8700 3,9200 4,06007.650 30.043
25/04/2024 0,0000 0,0000 0,0000 3,96000 0
24/04/2024 4,0300 3,9000 4,0300 3,96001.475 5.844
23/04/2024 4,0100 3,8700 4,0000 3,87002.412 9.378
22/04/2024 4,0200 3,8900 3,8900 3,96001.555 6.158
19/04/2024 3,8400 3,8400 3,8400 3,84004 15
18/04/2024 3,8100 3,7000 3,7100 3,81001.455 5.406
17/04/2024 3,8200 3,7000 3,7000 3,8200548 2.068
16/04/2024 3,7700 3,6800 3,7000 3,68002.003 7.391
15/04/2024 3,7800 3,6800 3,7000 3,78004.464 16.540
12/04/2024 3,9000 3,7500 3,8000 3,80001.644 6.196
11/04/2024 3,8600 3,8600 3,8600 3,86005 19
10/04/2024 3,8900 3,7700 3,7900 3,89002.517 9.492
09/04/2024 0,0000 0,0000 0,0000 3,85000 0
08/04/2024 3,8500 3,7800 3,7800 3,850080 305
05/04/2024 3,8200 3,7200 3,7600 3,73001.479 5.509
04/04/2024 3,7800 3,7500 3,7600 3,78001.500 5.655
03/04/2024 3,8000 3,7500 3,7500 3,80001.565 5.909
02/04/2024 3,8800 3,8200 3,8800 3,82002.400 9.174
28/03/2024 3,9200 3,9200 3,9200 3,880050 196
27/03/2024 0,0000 0,0000 0,0000 3,88000 0
26/03/2024 3,8800 3,8800 3,8800 3,8800250 970
22/03/2024 4,0200 3,8800 3,9200 3,90001.320 5.251
21/03/2024 3,9200 3,8200 3,9000 3,84002.864 10.991
20/03/2024 3,9200 3,8000 3,8400 3,9200831 3.186
19/03/2024 3,9400 3,8400 3,9400 3,920033 126
14/03/2024 3,8400 3,8400 3,8400 3,9600115 441
13/03/2024 3,9600 3,9600 3,9600 3,960065 257
12/03/2024 4,0000 3,9000 3,9000 3,9600740 2.924
11/03/2024 3,9000 3,8000 3,8600 3,88002.120 8.132
08/03/2024 3,9800 3,8800 3,9600 3,88002.125 8.338
06/03/2024 3,9600 3,9400 3,9600 3,9800150 593
05/03/2024 4,0200 3,9800 4,0200 3,98002.146 8.583
04/03/2024 4,0800 4,0000 4,0000 4,0200317 1.273
01/03/2024 4,1000 4,0000 4,0000 4,10001.500 6.047
29/02/2024 4,0800 4,0000 4,0000 4,08001.217 4.949
28/02/2024 4,2000 4,0200 4,2000 4,08001.650 6.688
27/02/2024 4,1200 4,0400 4,1200 4,10001.320 5.388
26/02/2024 4,1600 4,1400 4,1600 4,1400101 418
23/02/2024 4,2600 4,1400 4,2600 4,14001.000 4.165
22/02/2024 4,3200 4,2000 4,2800 4,30003.371 14.464
21/02/2024 4,2600 4,2000 4,2600 4,20004.368 18.516
20/02/2024 4,2200 4,0800 4,1000 4,20007.199 29.941
19/02/2024 4,1800 3,9000 3,9600 4,060015.927 64.599
16/02/2024 3,9800 3,8000 3,8600 3,88002.226 8.728
14/02/2024 0,0000 0,0000 0,0000 3,74000 0
13/02/2024 3,9000 3,7400 3,9000 3,74001.430 5.449
12/02/2024 3,9200 3,9200 3,9200 3,9200642 2.516
09/02/2024 3,9400 3,9000 3,9000 3,92001.733 6.796
07/02/2024 4,0000 3,7600 3,9000 3,90002.877 11.315
06/02/2024 3,7800 3,7400 3,7800 3,74003.522 13.279
05/02/2024 3,7800 3,7800 3,7800 3,7800196 740
02/02/2024 3,7800 3,7800 3,7800 3,7800841 3.178
01/02/2024 3,9200 3,7800 3,9200 3,7800880 3.341
31/01/2024 0,0000 0,0000 0,0000 3,86000 0
30/01/2024 3,9200 3,7800 3,8000 3,86003.440 13.286
29/01/2024 3,9000 3,7600 3,7600 3,90002.858 11.011
26/01/2024 3,8600 3,7200 3,7200 3,7600342 1.285
25/01/2024 3,8800 3,7200 3,7600 3,7600241 907
24/01/2024 3,9000 3,7000 3,7000 3,88002.879 11.137
23/01/2024 3,7400 3,6200 3,6200 3,6600242 887
22/01/2024 3,7000 3,6600 3,6600 3,6600500 1.834
19/01/2024 3,6800 3,6800 3,6800 3,70001 3
18/01/2024 3,7800 3,7000 3,7400 3,7000638 2.360
16/01/2024 3,7800 3,7200 3,7800 3,7400335 1.251
15/01/2024 3,8000 3,8000 3,8000 3,800035 133
12/01/2024 0,0000 0,0000 0,0000 3,80000 0
11/01/2024 3,8200 3,7200 3,7200 3,80001.280 4.846
10/01/2024 3,8600 3,8600 3,8600 3,800010 38
09/01/2024 0,0000 0,0000 0,0000 3,80000 0
08/01/2024 3,8200 3,8000 3,8200 3,80001.190 4.533
05/01/2024 3,8000 3,8000 3,8000 3,8000400 1.520
04/01/2024 3,8000 3,7000 3,8000 3,80001.987 7.448
03/01/2024 3,9000 3,8000 3,8000 3,82001.188 4.519
02/01/2024 3,9400 3,9400 3,9400 3,940046 181

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
16:56:12.812 547.851,00 4,06 50,00 4,064,12
16:08:08.311 470.454,00 4,08 5,00 4,064,08
15:46:45.838 447.779,00 3,98 1.304,00 3,984,00
15:46:32.942 447.529,00 4,00 400,00 4,004,06
15:46:32.942 447.528,00 4,00 400,00 4,004,06
15:31:54.328 431.176,00 4,06 50,00 4,044,06
15:29:23.784 426.884,00 4,06 600,00 4,044,06