Χρηματιστήριο \

ΠΕΙΡΑΙΩΣ FINANCIAL HOLDINGS ΑΕ
ΠΕΙΡ
4,9630
Τελ. Ενημ.:
13:45
-0,02 0,00%
  • Συν.Όγκος 749831
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 500
  • Τζίρος 3735053
  • Πράξεις 1147
Αγορά
2 Εντολές 3808 x 4,962
Πώληση
3 Εντολές 1858 x 4,969
  • Saleside BBBBSSSSBSSBSSBBSSSSSSSSSSBBBB
  • Bid Ask Ratio 2.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
4,9400 5,0360
Άνοιγμα 5,03
Χαμ. 52 εβδ. Υψ. 52 εβδ.
3,35 5,52
  • Άνοιγμα τελευτ. δημοπρ. 5.0300
  • Όγκος ανοιγ. τελ. δημ. 19217
Προηγ. Κλείσιμο
4.9800 -0.1200 -2.3529 %
  • Μέσος σταθμικό 4.9812
  • Εμπορευσιμότητα 0.0600
  • Κεφαλαιοποίηση € 6205572527 εκ
  • Αρ. Μετοχών 1250367223

Απόδοση

Αρχή εβδ.
-1,58%
7 ημερών
0,00%
1 μηνός
-8,49%
3 μηνών
11,46%
6 μηνών
40,28%
1 έτους
27,01%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
25/04/2025 5,1200 4,9800 5,0820 4,98003.315.050 16.684.005
24/04/2025 5,1000 5,0200 5,0300 5,10005.130.490 25.972.146
23/04/2025 5,0600 4,9850 5,0200 5,06005.367.083 27.005.310
22/04/2025 4,9000 4,7200 4,7400 4,90002.982.830 14.378.396
17/04/2025 4,8170 4,6670 4,8000 4,70002.532.617 12.028.837
16/04/2025 4,8180 4,6600 4,7150 4,81804.883.243 23.251.877
15/04/2025 4,8000 4,6810 4,7000 4,80003.632.626 17.219.553
14/04/2025 4,6970 4,6100 4,6800 4,64003.942.780 18.366.667
11/04/2025 4,6240 4,3530 4,5000 4,52207.659.610 34.590.305
10/04/2025 4,8800 4,5000 4,8800 4,500018.224.321 84.457.872
09/04/2025 4,4400 4,2220 4,3260 4,368010.587.761 45.982.621
08/04/2025 4,6260 4,2900 4,3000 4,600012.518.757 56.578.503
07/04/2025 4,3980 4,0300 4,1600 4,189016.637.917 70.708.430
04/04/2025 4,9480 4,5640 4,9400 4,620016.172.327 76.081.148
03/04/2025 5,2080 4,9900 5,0060 4,99005.876.002 29.686.329
02/04/2025 5,1760 5,0600 5,1400 5,17003.513.605 18.029.403
01/04/2025 5,1900 5,0700 5,1380 5,15404.862.266 25.018.785
31/03/2025 5,2760 5,0480 5,2620 5,04808.428.079 43.143.919
28/03/2025 5,4800 5,3720 5,4660 5,40008.518.721 46.197.577
28/03/2025 5,4800 5,3720 5,4660 5,40008.518.721 46.197.577
27/03/2025 5,5360 5,3540 5,4000 5,522010.049.991 55.125.492
26/03/2025 5,4940 5,2800 5,3000 5,442011.926.963 64.660.661
24/03/2025 5,3480 5,2180 5,2200 5,30005.136.189 27.204.593
21/03/2025 5,2180 5,1120 5,1800 5,218010.766.834 55.855.320
21/03/2025 5,2180 5,1120 5,1800 5,218010.766.834 55.855.320
20/03/2025 5,2960 5,1500 5,2900 5,25005.941.284 31.037.499
19/03/2025 5,3040 5,1560 5,2960 5,29207.013.898 36.737.493
17/03/2025 5,2000 5,1300 5,1880 5,17804.030.726 20.876.122
14/03/2025 5,1800 5,0320 5,0520 5,180011.440.121 58.653.305
13/03/2025 4,9940 4,9080 4,9500 4,987011.205.119 55.678.950
13/03/2025 4,9940 4,9080 4,9500 4,987011.205.119 55.678.950
13/03/2025 4,9940 4,9080 4,9500 4,987011.205.119 55.678.950
13/03/2025 4,9940 4,9080 4,9500 4,987011.205.119 55.678.950
13/03/2025 4,9940 4,9080 4,9500 4,987011.205.119 55.678.950
13/03/2025 4,9940 4,9080 4,9500 4,987011.205.119 55.678.950
13/03/2025 4,9940 4,9080 4,9500 4,987011.205.119 55.678.950
13/03/2025 4,9940 4,9080 4,9500 4,987011.205.119 55.678.950
13/03/2025 4,9940 4,9080 4,9500 4,987011.205.119 55.678.950
13/03/2025 4,9940 4,9080 4,9500 4,987011.205.119 55.678.950
13/03/2025 4,9940 4,9080 4,9500 4,987011.205.119 55.678.950
12/03/2025 4,9510 4,8000 4,8000 4,95109.255.327 45.456.354
11/03/2025 4,8160 4,7310 4,7630 4,78909.207.360 44.086.654
10/03/2025 4,8050 4,6800 4,8000 4,780010.954.840 51.962.228
07/03/2025 4,7100 4,6120 4,6610 4,70005.786.534 27.100.001
06/03/2025 4,7740 4,6210 4,7200 4,67409.518.324 44.628.664
05/03/2025 4,7000 4,5610 4,5880 4,700010.664.492 49.322.523
05/03/2025 4,7000 4,5610 4,5880 4,700010.664.492 49.322.523
04/03/2025 4,6330 4,4300 4,5340 4,520011.291.428 51.068.400
28/02/2025 4,5560 4,4350 4,5200 4,533010.642.966 48.122.224
27/02/2025 4,5660 4,4450 4,4720 4,56007.578.520 34.255.428
26/02/2025 4,6010 4,4760 4,5800 4,55006.355.092 28.899.382
25/02/2025 4,6320 4,5350 4,6300 4,542047.329.378 216.747.114
24/02/2025 4,8010 4,6530 4,7700 4,73009.044.530 42.927.201
21/02/2025 4,8150 4,7410 4,7410 4,80807.170.877 34.323.918
20/02/2025 4,7480 4,6190 4,6800 4,74804.195.315 19.783.409
19/02/2025 4,7300 4,6590 4,7050 4,68004.496.156 21.126.373
18/02/2025 4,7160 4,6310 4,6900 4,70504.081.349 19.155.769
17/02/2025 4,6900 4,6160 4,6800 4,69002.239.166 10.403.913
14/02/2025 4,6800 4,5970 4,6640 4,67202.745.769 12.765.908
13/02/2025 4,6600 4,5000 4,5000 4,66005.636.197 26.012.933
12/02/2025 4,4850 4,3980 4,4030 4,48502.811.356 12.489.363
11/02/2025 4,4020 4,3370 4,3700 4,38602.364.663 10.357.416
07/02/2025 4,4200 4,3700 4,4000 4,41102.321.644 10.221.269
06/02/2025 4,4000 4,2670 4,2700 4,40004.370.989 19.036.624
05/02/2025 4,2750 4,2240 4,2750 4,23902.420.363 10.275.825
04/02/2025 4,2790 4,1800 4,2000 4,26204.693.950 19.923.913
03/02/2025 4,3030 4,1210 4,2900 4,15507.500.662 31.558.778
31/01/2025 4,5000 4,3810 4,4850 4,38103.425.489 15.120.878
30/01/2025 4,4500 4,3790 4,4500 4,45003.968.989 17.506.992
29/01/2025 4,5320 4,4490 4,5000 4,45002.957.707 13.267.210
28/01/2025 4,5230 4,4390 4,4800 4,48005.881.393 26.343.161
27/01/2025 4,4990 4,3300 4,4000 4,46804.434.566 19.646.105
24/01/2025 4,4410 4,3140 4,3140 4,42603.144.809 13.859.514
23/01/2025 4,3440 4,2470 4,2870 4,31404.307.308 18.529.024
22/01/2025 4,3760 4,2600 4,3630 4,26003.895.996 16.783.989
21/01/2025 4,3980 4,3430 4,3700 4,36504.376.352 19.145.860
20/01/2025 4,3700 4,3090 4,3300 4,37004.533.671 19.696.247
17/01/2025 4,3190 4,2030 4,2030 4,31905.255.986 22.529.189
16/01/2025 4,2170 4,1820 4,2100 4,21502.020.360 8.488.882
15/01/2025 4,2120 4,1170 4,1300 4,19802.742.324 11.474.219
14/01/2025 4,1600 4,1000 4,1420 4,11002.092.558 8.641.652
13/01/2025 4,1730 4,0900 4,1700 4,12102.816.827 11.620.665
10/01/2025 4,2280 4,1670 4,1670 4,19004.239.740 17.790.310
09/01/2025 4,2100 4,1560 4,1610 4,19504.787.549 20.058.698
08/01/2025 4,1840 4,0930 4,1500 4,18006.032.952 25.039.438
07/01/2025 4,1500 3,9870 4,0200 4,15005.807.090 23.787.858
03/01/2025 4,0200 3,9030 3,9400 4,02002.991.873 11.887.419
02/01/2025 3,9400 3,8510 3,8800 3,94003.157.502 12.354.464
30/12/2024 3,8600 3,8150 3,8200 3,82002.151.855 8.240.428
27/12/2024 3,8900 3,8120 3,8540 3,85001.586.983 6.093.543
23/12/2024 3,9390 3,8320 3,8920 3,85403.101.763 12.024.794
20/12/2024 3,9150 3,8640 3,9010 3,89102.628.620 10.230.728
19/12/2024 3,9360 3,8410 3,8540 3,93201.968.399 7.670.142
18/12/2024 3,9390 3,8520 3,8800 3,91504.119.199 16.077.644
17/12/2024 3,9080 3,8360 3,8700 3,84602.796.765 10.816.873
16/12/2024 3,8990 3,8600 3,8600 3,88404.425.827 17.141.883
13/12/2024 3,9380 3,8610 3,9010 3,93203.935.977 15.413.350
12/12/2024 3,9090 3,8490 3,8500 3,90903.602.423 14.037.091
11/12/2024 3,8750 3,8100 3,8120 3,85003.735.164 14.356.273
10/12/2024 3,9160 3,8360 3,9000 3,84004.824.039 18.643.304
09/12/2024 3,9190 3,8510 3,8760 3,91904.858.963 18.941.667
06/12/2024 3,8760 3,8020 3,8050 3,87604.718.742 18.157.545
05/12/2024 3,8470 3,7600 3,8000 3,81506.974.443 26.594.407
04/12/2024 3,7900 3,6420 3,6840 3,78003.854.124 14.409.942
03/12/2024 3,6950 3,6300 3,6490 3,64102.696.265 9.879.219
02/12/2024 3,6410 3,5200 3,5300 3,63004.698.134 16.883.489
29/11/2024 3,5220 3,4650 3,4920 3,46502.803.181 9.746.206
28/11/2024 3,5610 3,4870 3,5000 3,49201.940.040 6.805.559
27/11/2024 3,6280 3,4900 3,5990 3,50002.873.416 10.120.814
26/11/2024 3,6460 3,5790 3,6150 3,59901.958.708 7.068.432
25/11/2024 3,6400 3,5740 3,5820 3,61505.127.065 18.508.386
22/11/2024 3,6680 3,5300 3,6300 3,58902.711.295 9.704.283
21/11/2024 3,6550 3,5780 3,6000 3,63002.083.205 7.550.622
20/11/2024 3,6300 3,5500 3,5500 3,63003.391.841 12.218.199
19/11/2024 3,6260 3,4680 3,5970 3,53503.530.714 12.444.070
18/11/2024 3,6640 3,5700 3,6610 3,59704.549.176 16.354.977
15/11/2024 3,7700 3,6830 3,7500 3,68403.406.886 12.653.913
14/11/2024 3,8600 3,7600 3,8200 3,76002.892.636 10.977.132
13/11/2024 3,9100 3,8160 3,8800 3,85004.783.027 18.479.951
12/11/2024 3,9400 3,7900 3,8300 3,91305.817.859 22.644.173
11/11/2024 3,8610 3,8200 3,8200 3,85704.295.225 16.530.251
08/11/2024 3,8270 3,7210 3,7400 3,81004.729.761 17.866.551
07/11/2024 3,7740 3,7140 3,7700 3,73204.250.053 15.863.940
06/11/2024 3,7720 3,6620 3,7210 3,73009.930.526 36.928.855
05/11/2024 3,6750 3,5980 3,5980 3,655013.752.585 50.119.488
04/11/2024 3,6260 3,5330 3,5690 3,59803.358.831 12.071.912
01/11/2024 3,5450 3,4890 3,4890 3,53007.977.475 28.092.164
31/10/2024 3,4990 3,4230 3,4500 3,43806.705.585 23.111.865
30/10/2024 3,5940 3,4440 3,5940 3,45005.199.692 18.119.644
29/10/2024 3,6380 3,5670 3,6080 3,57206.107.236 21.942.938
25/10/2024 3,6340 3,5240 3,6200 3,55004.766.122 16.995.510
24/10/2024 3,7190 3,6050 3,7100 3,62006.188.106 22.489.839
23/10/2024 3,7530 3,6850 3,7300 3,71002.840.171 10.535.012
22/10/2024 3,8680 3,7050 3,8520 3,73004.285.464 16.108.484
21/10/2024 3,8860 3,8170 3,8600 3,87502.706.009 10.468.433
18/10/2024 3,8750 3,8040 3,8240 3,86704.664.162 17.978.309
17/10/2024 3,8280 3,7740 3,8000 3,78405.949.001 22.610.807
16/10/2024 3,8190 3,7410 3,7500 3,81004.009.486 15.201.698
15/10/2024 3,7660 3,6580 3,7000 3,75003.397.789 12.644.525
14/10/2024 3,7480 3,6740 3,7070 3,67402.202.273 8.148.886
11/10/2024 3,7050 3,6500 3,6950 3,70003.227.869 11.905.013
10/10/2024 3,7150 3,6570 3,7000 3,66703.220.086 11.824.588
09/10/2024 3,7470 3,6330 3,7220 3,70002.522.411 9.324.871
08/10/2024 3,7500 3,6800 3,7330 3,72201.828.705 6.808.335
07/10/2024 3,7850 3,7310 3,7720 3,75502.520.016 9.448.921
04/10/2024 3,7920 3,6870 3,6870 3,77203.571.634 13.429.678
03/10/2024 3,7500 3,6870 3,7000 3,68704.286.645 15.914.199
02/10/2024 3,7840 3,7130 3,7720 3,72003.942.989 14.746.101
01/10/2024 3,8610 3,7900 3,8500 3,79002.964.478 11.333.668
30/09/2024 3,9310 3,8260 3,9120 3,82605.050.651 19.508.135
27/09/2024 3,9750 3,9140 3,9750 3,93005.797.769 22.765.853
26/09/2024 3,9650 3,9250 3,9400 3,95005.228.480 20.649.881
25/09/2024 3,9220 3,9000 3,9000 3,92003.122.538 12.224.352
24/09/2024 3,9400 3,8860 3,9080 3,91007.059.536 27.602.200
23/09/2024 3,9100 3,7910 3,8000 3,87105.162.281 19.864.309
20/09/2024 3,8240 3,7960 3,8050 3,80002.985.848 11.356.423
19/09/2024 3,8420 3,7850 3,8150 3,82004.259.122 16.227.255
18/09/2024 3,8700 3,7930 3,8600 3,79301.324.655 5.067.624
17/09/2024 3,8790 3,8430 3,8600 3,86002.502.004 9.652.699
16/09/2024 3,8800 3,8330 3,8770 3,85003.665.097 14.113.497
13/09/2024 3,9180 3,8750 3,9180 3,87703.399.038 13.204.082
12/09/2024 3,9240 3,8640 3,8980 3,88609.349.119 36.401.305
11/09/2024 3,8940 3,8320 3,8760 3,86802.459.869 9.501.616
10/09/2024 4,0000 3,8740 3,9970 3,89803.424.339 13.470.440
09/09/2024 3,9990 3,9510 3,9800 3,98001.894.512 7.536.179
06/09/2024 3,9920 3,9500 3,9920 3,98102.558.350 10.170.891
04/09/2024 3,9740 3,9020 3,9260 3,97402.939.587 11.568.650
03/09/2024 4,0470 3,9630 4,0200 3,98303.270.719 13.103.577
02/09/2024 4,0200 3,9020 3,9080 4,02003.857.752 15.366.357
30/08/2024 3,9080 3,8200 3,8370 3,90806.280.349 24.465.729
29/08/2024 3,8420 3,8000 3,8200 3,82501.863.924 7.124.794
28/08/2024 3,9170 3,8040 3,8800 3,80401.946.441 7.466.907
27/08/2024 3,9790 3,8740 3,9510 3,88001.593.256 6.241.852
26/08/2024 3,9820 3,8940 3,9000 3,95202.331.300 9.192.688
23/08/2024 3,8940 3,8210 3,8680 3,89402.352.767 9.105.352
22/08/2024 3,8500 3,8120 3,8450 3,82202.617.571 10.015.567
21/08/2024 3,9230 3,8560 3,8850 3,85601.768.917 6.861.173
20/08/2024 3,9390 3,8440 3,9210 3,87201.273.256 4.929.725
19/08/2024 3,9830 3,9160 3,9620 3,91701.825.209 7.207.971
16/08/2024 3,9950 3,9590 3,9950 3,98603.917.493 15.599.068
14/08/2024 3,9480 3,9080 3,9140 3,93404.044.315 15.902.756
13/08/2024 3,9100 3,8270 3,8500 3,89802.559.491 9.935.635
12/08/2024 3,8300 3,7340 3,7440 3,83004.683.762 17.658.828
09/08/2024 3,7880 3,7280 3,7600 3,74401.402.293 5.258.346
08/08/2024 3,7550 3,6780 3,7000 3,72003.005.411 11.127.053
07/08/2024 3,7400 3,6300 3,6340 3,74004.067.731 15.085.279
06/08/2024 3,6590 3,4950 3,6200 3,60007.121.262 25.424.390
05/08/2024 3,6690 3,3680 3,6000 3,47809.065.314 31.803.129
02/08/2024 3,9580 3,8250 3,9000 3,82906.688.688 25.802.268
01/08/2024 4,0240 3,9020 3,9090 4,02408.297.991 33.005.001
31/07/2024 3,9000 3,8020 3,8100 3,90006.882.033 26.616.388
30/07/2024 3,8100 3,7600 3,7810 3,76802.028.893 7.661.667
29/07/2024 3,8160 3,7540 3,8000 3,77802.341.967 8.866.894
26/07/2024 3,8400 3,7650 3,8010 3,78002.197.617 8.363.996
25/07/2024 3,8080 3,7270 3,7500 3,80104.427.004 16.641.217
24/07/2024 3,9000 3,8100 3,8900 3,81004.093.362 15.801.520
23/07/2024 3,9900 3,9090 3,9900 3,92004.053.514 16.015.569
22/07/2024 3,9890 3,8920 3,8920 3,98904.351.200 17.237.400
19/07/2024 3,9000 3,8260 3,8460 3,90001.999.500 7.755.302
18/07/2024 3,8600 3,8000 3,8100 3,85103.693.090 14.184.971
17/07/2024 3,8100 3,7350 3,7900 3,81002.662.462 10.083.457
16/07/2024 3,7990 3,7490 3,7760 3,79002.820.389 10.673.028
15/07/2024 3,7940 3,7310 3,7400 3,77602.593.609 9.759.598
12/07/2024 3,7280 3,6110 3,6110 3,72801.663.292 6.139.174
11/07/2024 3,7050 3,6090 3,6890 3,67002.117.083 7.773.594
10/07/2024 3,6770 3,6400 3,6600 3,65001.825.298 6.680.582
09/07/2024 3,7860 3,6820 3,7240 3,68203.375.086 12.597.813
08/07/2024 3,7220 3,6230 3,6740 3,72205.100.318 18.936.628
05/07/2024 3,6770 3,6090 3,6600 3,6600955.157 3.489.907
04/07/2024 3,6480 3,5940 3,6000 3,64801.663.625 6.044.654
03/07/2024 3,5920 3,5290 3,5580 3,59202.420.678 8.614.753
02/07/2024 3,5900 3,5140 3,5900 3,51802.366.348 8.385.202
01/07/2024 3,5950 3,4490 3,4490 3,59006.371.142 22.750.720
28/06/2024 3,4380 3,3930 3,3950 3,40606.211.247 21.227.988
27/06/2024 3,4390 3,3620 3,3670 3,39404.126.245 14.055.974
26/06/2024 3,4180 3,3200 3,3850 3,35007.142.681 23.961.542
25/06/2024 3,4630 3,3420 3,4630 3,37406.071.843 20.688.273
21/06/2024 3,5200 3,4480 3,5200 3,46304.997.364 17.311.518
20/06/2024 3,6090 3,4710 3,6090 3,49903.306.855 11.648.920
19/06/2024 3,5820 3,5520 3,5700 3,56301.710.149 6.092.740
18/06/2024 3,5840 3,5170 3,5170 3,56505.514.001 19.630.878
17/06/2024 3,6380 3,4900 3,6000 3,51605.253.176 18.541.718
14/06/2024 3,7420 3,5700 3,7220 3,60005.256.809 19.050.589
13/06/2024 3,8380 3,7420 3,8380 3,76001.333.048 5.037.133
12/06/2024 3,8330 3,7750 3,7950 3,82002.933.170 11.173.312
11/06/2024 3,8700 3,7800 3,8400 3,78003.100.564 11.856.533
10/06/2024 3,8300 3,7300 3,7500 3,82502.588.745 9.807.042
07/06/2024 3,8260 3,7600 3,8000 3,81005.143.505 19.565.881
06/06/2024 3,8200 3,7690 3,7900 3,78509.626.868 36.477.027
05/06/2024 3,7640 3,5600 3,6250 3,72404.642.453 17.072.771
04/06/2024 3,6860 3,5890 3,6860 3,58904.638.108 16.814.286
03/06/2024 3,7200 3,6400 3,6400 3,69804.915.640 18.149.427
31/05/2024 3,6600 3,5960 3,6600 3,608011.295.803 40.767.706
30/05/2024 3,6740 3,6000 3,6390 3,63005.828.984 21.090.991
29/05/2024 3,7490 3,6390 3,7300 3,63903.429.896 12.601.989
28/05/2024 3,8010 3,7140 3,8010 3,75003.318.121 12.439.484
27/05/2024 3,8460 3,7900 3,8000 3,80901.159.326 4.430.498
24/05/2024 3,8300 3,6980 3,7500 3,79002.468.320 9.275.207
23/05/2024 3,8110 3,7580 3,8000 3,75802.055.300 7.768.546
22/05/2024 3,8380 3,7850 3,8230 3,79202.772.236 10.536.604
21/05/2024 3,8800 3,8220 3,8800 3,84403.936.486 15.141.166
20/05/2024 3,9390 3,8370 3,8980 3,85003.932.378 15.299.462
17/05/2024 3,9100 3,8410 3,8750 3,85203.078.542 11.942.727
16/05/2024 3,9190 3,8520 3,9000 3,86602.287.642 8.852.174
15/05/2024 3,9270 3,8810 3,8980 3,88402.232.949 8.708.630
14/05/2024 3,8950 3,8510 3,8700 3,88802.484.856 9.629.884
13/05/2024 3,8750 3,8380 3,8700 3,87002.977.145 11.478.202
09/05/2024 3,8100 3,7200 3,8000 3,78004.475.192 16.814.944
08/05/2024 3,8870 3,7890 3,8000 3,78908.248.981 31.636.632
02/05/2024 3,8190 3,7520 3,7520 3,75203.715.238 14.039.440
30/04/2024 3,8900 3,7750 3,8620 3,77506.897.339 26.221.717
29/04/2024 4,0000 3,9000 4,0000 3,90403.266.522 12.852.264
26/04/2024 3,9900 3,9300 3,9560 3,98006.420.671 25.456.357
25/04/2024 3,9990 3,9000 3,9710 3,92108.817.163 34.896.782
24/04/2024 4,0820 4,0000 4,0100 4,000010.338.368 41.693.225
23/04/2024 4,0000 3,8890 3,9100 4,00008.955.576 35.580.884
22/04/2024 3,8960 3,8030 3,8350 3,89103.725.371 14.420.763
19/04/2024 3,7920 3,6980 3,7220 3,78003.616.049 13.573.059
18/04/2024 3,7850 3,7390 3,7400 3,75702.947.661 11.070.948
17/04/2024 3,7750 3,6850 3,7480 3,73606.100.644 22.747.968
16/04/2024 3,7900 3,7080 3,7900 3,71805.590.293 20.886.888
15/04/2024 3,8030 3,7180 3,7500 3,79406.598.644 24.833.753
12/04/2024 3,9200 3,7480 3,9060 3,80004.540.218 17.458.442
11/04/2024 3,9290 3,8940 3,9200 3,91802.732.892 10.681.326
10/04/2024 3,9480 3,8780 3,9400 3,93005.071.597 19.888.403
09/04/2024 3,9420 3,8320 3,8390 3,93004.925.983 19.244.730
08/04/2024 3,8590 3,7240 3,7240 3,83304.934.963 18.819.407
05/04/2024 3,7480 3,6680 3,6800 3,72405.545.853 20.559.470
04/04/2024 3,7710 3,6880 3,7400 3,70304.980.158 18.537.268
03/04/2024 3,7990 3,6620 3,7790 3,72006.864.240 25.480.086
02/04/2024 3,8980 3,7110 3,8500 3,76804.207.597 15.993.211
28/03/2024 3,9280 3,8000 3,8360 3,87606.226.691 24.183.612
27/03/2024 3,9340 3,7840 3,8600 3,83206.483.024 24.848.376
26/03/2024 3,8820 3,8220 3,8660 3,88207.480.612 28.843.364
22/03/2024 3,9700 3,8820 3,9700 3,90006.679.278 26.157.299
21/03/2024 4,0000 3,9460 3,9880 3,97007.973.174 31.645.228
20/03/2024 3,9500 3,7520 3,7660 3,946012.467.474 48.716.564
19/03/2024 3,8940 3,7820 3,8940 3,786012.659.625 48.455.710
14/03/2024 4,0340 3,9880 4,0000 4,000013.104.514 52.412.443
13/03/2024 4,0000 3,9560 4,0000 4,000010.597.090 42.299.395
12/03/2024 4,0000 3,8560 3,9200 3,990015.313.048 60.572.380
11/03/2024 4,0720 3,9180 4,0720 3,996041.250.853 164.822.772
08/03/2024 4,1200 4,0500 4,1200 4,050011.515.872 46.806.770
06/03/2024 4,1640 4,0980 4,1340 4,16406.485.399 26.812.028
05/03/2024 4,2100 4,1460 4,2020 4,15403.634.332 15.150.525
04/03/2024 4,2200 4,0800 4,1000 4,21805.605.056 23.302.950
01/03/2024 4,0980 3,9860 4,0980 3,98604.704.534 18.894.343
29/02/2024 4,0700 3,8680 3,8680 4,07005.773.713 23.119.090
28/02/2024 3,8860 3,8220 3,8660 3,86803.789.435 14.608.817
27/02/2024 3,8980 3,8560 3,8900 3,88801.802.438 6.997.609
26/02/2024 3,9180 3,8420 3,9180 3,89802.678.026 10.368.106
23/02/2024 3,9760 3,9020 3,9760 3,92006.017.220 23.622.875
22/02/2024 3,9820 3,9500 3,9820 3,97002.541.755 10.089.751
21/02/2024 3,9680 3,9360 3,9440 3,96802.570.342 10.154.143
20/02/2024 3,9840 3,9260 3,9780 3,98001.699.237 6.731.335
19/02/2024 3,9780 3,9120 3,9400 3,97802.192.969 8.664.053
16/02/2024 4,0080 3,9020 3,9680 3,95004.330.616 17.162.866
14/02/2024 3,9300 3,8080 3,8300 3,93005.850.099 22.552.227
13/02/2024 3,8600 3,8000 3,8400 3,82002.703.267 10.356.433
12/02/2024 3,8820 3,7820 3,8600 3,79402.331.389 8.906.969
09/02/2024 3,8880 3,8280 3,8460 3,83401.771.862 6.824.622
07/02/2024 3,9000 3,7600 3,9000 3,80202.847.777 10.894.221
06/02/2024 3,9420 3,8340 3,9380 3,86004.794.817 18.689.939
05/02/2024 3,9300 3,8560 3,8640 3,91004.878.558 19.004.240
02/02/2024 3,8760 3,7640 3,8300 3,82004.685.238 17.962.068
01/02/2024 3,8000 3,7220 3,7500 3,80005.795.090 21.912.752
31/01/2024 3,7720 3,6700 3,6700 3,75005.835.079 21.802.632
30/01/2024 3,6500 3,4860 3,5180 3,64805.239.413 18.805.675
29/01/2024 3,5160 3,4480 3,4780 3,49001.568.855 5.466.969
26/01/2024 3,4800 3,3960 3,3960 3,45801.605.012 5.541.482
25/01/2024 3,4540 3,3800 3,4400 3,43401.665.460 5.678.928
24/01/2024 3,4960 3,4260 3,4900 3,44002.861.917 9.860.899
23/01/2024 3,5080 3,4320 3,4780 3,45003.937.672 13.623.051
22/01/2024 3,5380 3,3840 3,4000 3,44603.921.418 13.587.105
19/01/2024 3,4320 3,3340 3,4060 3,38803.194.933 10.787.157
18/01/2024 3,4000 3,2920 3,3120 3,40003.737.056 12.535.922
16/01/2024 3,4200 3,3000 3,4200 3,30003.424.160 11.470.728
15/01/2024 3,5140 3,4260 3,5100 3,43402.629.135 9.108.046
12/01/2024 3,5200 3,4320 3,5000 3,51402.771.497 9.674.544
11/01/2024 3,5000 3,4400 3,4980 3,49804.182.711 14.563.073
10/01/2024 3,4540 3,3920 3,4100 3,44802.424.332 8.287.637
09/01/2024 3,4800 3,4100 3,4200 3,41003.905.173 13.428.387
08/01/2024 3,4100 3,2700 3,3000 3,40003.078.747 10.337.677
05/01/2024 3,2900 3,2260 3,2580 3,29002.103.809 6.865.324
04/01/2024 3,2580 3,2100 3,2200 3,25801.588.053 5.149.541
03/01/2024 3,2980 3,2100 3,2900 3,21001.664.643 5.384.563
02/01/2024 3,3280 3,2420 3,2480 3,29601.417.358 4.653.657

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
13:43:34.432 255.502,00 4,96 500,00 4,964,97
13:43:19.264 255.269,00 4,96 2,00 4,964,97
13:40:43.213 253.482,00 4,96 430,00 4,964,97
13:40:43.213 253.481,00 4,96 1.270,00 4,964,97
13:39:50.456 253.234,00 4,97 365,00 4,964,97
13:39:48.949 253.213,00 4,97 438,00 4,964,97
13:39:18.824 252.844,00 4,97 12,00 4,964,97
13:39:18.824 252.843,00 4,97 222,00 4,964,97
13:38:59.948 252.554,00 4,97 970,00 4,964,97
13:38:59.948 252.553,00 4,97 77,00 4,964,97