Χρηματιστήριο \

TRADE ESTATES Α.Ε.Ε.Α.Π. (ΚΟ)
ΤΡΕΣΤΑΤΕΣ
1,6300
Τελ. Ενημ.:
17:25
0,00 0,00%
  • Συν.Όγκος 19965
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 1
  • Τζίρος 32702
  • Πράξεις 36
Αγορά
4 Εντολές 2649 x 1,630
  • Saleside SSSSSBSSSSSSSSSSSSSSSSSSSSSSSI
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
1,6300 1,6400
Άνοιγμα 1,64
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,55 1,80
  • Άνοιγμα τελευτ. δημοπρ. 1.6300
  • Όγκος ανοιγ. τελ. δημ. 1
Προηγ. Κλείσιμο
1.6280 -0.0020 -0.1227 %
  • Μέσος σταθμικό 1.6380
  • Εμπορευσιμότητα 0.0166
  • Κεφαλαιοποίηση € 196461896 εκ
  • Αρ. Μετοχών 120528771

Απόδοση

Αρχή εβδ.
-0,12%
7 ημερών
0,49%
1 μηνός
1,12%
3 μηνών
-1,21%
6 μηνών
-4,01%
1 έτους
-8,23%

Σχετικές Ειδήσεις

02/12/2024 16:50
TRADE ESTATES ΑΕΕΑΠ - Ανακοίνωση για ολοκλήρωση διαδικασιών συγχώνευσης θυγατρικών

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
02/12/2024 1,6400 1,6000 1,6400 1,628026.234 42.787
29/11/2024 1,6480 1,6280 1,6480 1,630044.565 72.821
28/11/2024 1,6480 1,6140 1,6180 1,640064.021 104.097
27/11/2024 1,6300 1,6120 1,6280 1,614021.768 35.271
26/11/2024 1,6220 1,6100 1,6200 1,610042.143 68.174
25/11/2024 1,6440 1,6180 1,6180 1,620054.624 88.814
22/11/2024 1,6220 1,6120 1,6200 1,620034.220 55.407
21/11/2024 1,6220 1,6120 1,6180 1,620021.907 35.447
20/11/2024 1,6220 1,6080 1,6200 1,610042.340 68.369
19/11/2024 1,6300 1,5920 1,6300 1,600092.563 149.462
18/11/2024 1,6360 1,6120 1,6300 1,620036.615 59.587
15/11/2024 1,6460 1,6220 1,6400 1,630040.774 66.620
14/11/2024 1,6600 1,6460 1,6580 1,646025.572 42.306
13/11/2024 1,6640 1,6500 1,6560 1,650062.812 103.895
12/11/2024 1,6500 1,6300 1,6300 1,650022.663 37.179
11/11/2024 1,6460 1,6180 1,6240 1,640024.543 39.979
08/11/2024 1,6300 1,6180 1,6200 1,620079.195 128.313
07/11/2024 1,6240 1,6080 1,6080 1,612018.077 29.198
06/11/2024 1,6180 1,6000 1,6080 1,600033.361 53.627
05/11/2024 1,6240 1,5800 1,6200 1,608033.139 53.234
04/11/2024 1,6300 1,6000 1,6260 1,610018.652 30.236
01/11/2024 1,6500 1,6140 1,6200 1,626016.951 27.568
31/10/2024 1,6600 1,6000 1,6000 1,614019.700 31.793
30/10/2024 1,6180 1,5900 1,6160 1,592027.093 43.452
29/10/2024 1,6140 1,6060 1,6100 1,610016.812 27.089
25/10/2024 1,6300 1,6140 1,6260 1,614014.036 22.833
24/10/2024 1,6340 1,6100 1,6260 1,628019.837 32.329
23/10/2024 1,6440 1,6280 1,6400 1,628017.430 28.532
22/10/2024 1,6600 1,6320 1,6600 1,640019.990 32.939
21/10/2024 1,6780 1,6380 1,6460 1,660040.741 67.702
18/10/2024 1,6740 1,6560 1,6640 1,658016.810 28.067
17/10/2024 1,6820 1,6500 1,6500 1,670059.991 99.924
16/10/2024 1,6760 1,6100 1,6140 1,642044.220 71.799
15/10/2024 1,6300 1,6020 1,6140 1,606019.774 31.930
14/10/2024 1,6120 1,5980 1,5980 1,610011.875 19.110
11/10/2024 1,6060 1,5960 1,6060 1,602023.840 38.178
10/10/2024 1,6100 1,5980 1,6020 1,600024.361 39.033
09/10/2024 1,6060 1,5900 1,6000 1,600021.321 34.082
08/10/2024 1,6040 1,5900 1,5920 1,596032.427 51.795
07/10/2024 1,6060 1,5920 1,5940 1,598018.248 29.191
04/10/2024 1,6000 1,5860 1,5900 1,594017.674 28.205
03/10/2024 1,5940 1,5800 1,5800 1,586022.842 36.207
02/10/2024 1,6160 1,5500 1,6000 1,584090.522 144.634
01/10/2024 1,6200 1,6100 1,6200 1,610043.242 69.814
30/09/2024 1,6320 1,6000 1,6260 1,614042.100 68.166
27/09/2024 1,6440 1,6160 1,6440 1,624042.118 68.369
26/09/2024 1,6440 1,6240 1,6340 1,630017.805 29.128
25/09/2024 1,6480 1,6280 1,6480 1,638018.151 29.788
24/09/2024 1,6480 1,6220 1,6280 1,646018.659 30.412
23/09/2024 1,6260 1,6040 1,6040 1,620018.908 30.604
20/09/2024 1,6320 1,6000 1,6260 1,606029.914 48.423
19/09/2024 1,6200 1,6080 1,6100 1,620050.433 81.283
18/09/2024 1,6200 1,6060 1,6060 1,610030.314 48.954
17/09/2024 1,6220 1,5980 1,6100 1,612017.337 28.033
16/09/2024 1,6260 1,6100 1,6260 1,620025.996 42.019
13/09/2024 1,6200 1,5900 1,6080 1,620019.893 32.043
12/09/2024 1,6260 1,6020 1,6220 1,604019.834 32.113
11/09/2024 1,6380 1,5940 1,6280 1,6200105.612 170.125
10/09/2024 1,6340 1,6300 1,6300 1,632011.485 18.735
09/09/2024 1,6400 1,6020 1,6380 1,624030.923 50.244
06/09/2024 1,6440 1,6120 1,6380 1,630027.548 45.001
05/09/2024 1,6380 1,6280 1,6300 1,630053.511 87.339
04/09/2024 1,6400 1,6260 1,6360 1,630089.470 146.045
03/09/2024 1,6440 1,6160 1,6340 1,636021.285 34.827
02/09/2024 1,6520 1,6420 1,6420 1,648015.238 25.097
30/08/2024 1,6400 1,6180 1,6180 1,638017.376 28.306
29/08/2024 1,6380 1,5940 1,6280 1,618019.874 32.361
28/08/2024 1,6360 1,6000 1,6260 1,626023.715 38.564
27/08/2024 1,6400 1,6280 1,6400 1,630019.894 32.556
26/08/2024 1,6400 1,6260 1,6400 1,632042.047 68.606
23/08/2024 1,6360 1,6100 1,6360 1,636032.380 52.560
22/08/2024 1,6380 1,6000 1,6260 1,638023.298 37.801
21/08/2024 1,6260 1,6000 1,6260 1,626028.597 46.276
20/08/2024 1,6300 1,6180 1,6300 1,626016.193 26.323
19/08/2024 1,6380 1,6260 1,6300 1,630014.910 24.339
16/08/2024 1,6440 1,6200 1,6200 1,622029.074 47.435
14/08/2024 1,6380 1,6100 1,6100 1,618021.401 34.743
13/08/2024 1,6160 1,5960 1,6160 1,612024.548 39.372
12/08/2024 1,6080 1,5800 1,6000 1,608029.957 47.812
09/08/2024 1,6000 1,5860 1,6000 1,594019.914 31.804
08/08/2024 1,6280 1,5920 1,6220 1,592023.602 38.076
07/08/2024 1,5880 1,5560 1,5700 1,588033.453 52.765
06/08/2024 1,5860 1,5540 1,5660 1,568025.420 39.982
05/08/2024 1,5880 1,5520 1,5640 1,554072.708 113.956
02/08/2024 1,6240 1,6020 1,6240 1,620025.315 40.910
01/08/2024 1,6300 1,6140 1,6140 1,620031.599 51.223
31/07/2024 1,6400 1,6300 1,6340 1,632034.509 56.401
30/07/2024 1,6380 1,6300 1,6340 1,636016.426 26.843
29/07/2024 1,6400 1,6280 1,6300 1,632020.037 32.773
26/07/2024 1,6380 1,6180 1,6300 1,622016.645 27.057
25/07/2024 1,6340 1,6200 1,6200 1,626025.181 40.985
24/07/2024 1,6340 1,6180 1,6340 1,622017.679 28.766
23/07/2024 1,6320 1,6240 1,6300 1,628025.914 42.221
22/07/2024 1,6480 1,6180 1,6340 1,622069.316 112.843
19/07/2024 1,6260 1,6140 1,6260 1,618032.729 53.032
18/07/2024 1,6400 1,6160 1,6340 1,620024.204 39.372
17/07/2024 1,6340 1,6180 1,6220 1,634021.868 35.524
16/07/2024 1,6360 1,6160 1,6200 1,620030.303 49.200
15/07/2024 1,6380 1,6180 1,6180 1,634019.709 32.231
12/07/2024 1,6440 1,6100 1,6320 1,618059.127 95.959
11/07/2024 1,6780 1,6300 1,6780 1,630030.729 50.645
10/07/2024 1,6960 1,6100 1,6400 1,650069.263 113.185
09/07/2024 1,6480 1,6300 1,6400 1,634026.469 43.380
08/07/2024 1,6480 1,6300 1,6400 1,640020.378 33.389
05/07/2024 1,6420 1,6140 1,6140 1,640023.532 38.404
04/07/2024 1,6420 1,6000 1,6420 1,614028.557 46.445
03/07/2024 1,6360 1,6100 1,6140 1,636020.550 33.296
02/07/2024 1,6160 1,5900 1,6060 1,612048.573 77.704
01/07/2024 1,6680 1,6000 1,6400 1,606052.714 85.750
28/06/2024 1,6320 1,6200 1,6280 1,632014.659 23.884
27/06/2024 1,6400 1,6200 1,6400 1,622028.116 45.837
26/06/2024 1,6660 1,6120 1,6600 1,638037.067 60.202
25/06/2024 1,6640 1,6460 1,6640 1,660017.633 29.243
21/06/2024 1,6680 1,6560 1,6640 1,662013.152 21.881
20/06/2024 1,6700 1,6500 1,6640 1,650031.543 52.367
19/06/2024 1,6800 1,6640 1,6720 1,670023.479 39.217
18/06/2024 1,7000 1,6500 1,6680 1,700024.061 40.309
17/06/2024 1,6700 1,6540 1,6600 1,666018.379 30.578
14/06/2024 1,7000 1,6520 1,6800 1,660038.116 63.921
13/06/2024 1,7100 1,6800 1,6980 1,690049.324 83.413
12/06/2024 1,7060 1,6900 1,7040 1,704024.868 42.325
11/06/2024 1,7100 1,7000 1,7100 1,706012.463 21.259
10/06/2024 1,7100 1,6900 1,7100 1,704018.794 32.007
07/06/2024 1,7300 1,6960 1,7300 1,708029.878 51.233
06/06/2024 1,7500 1,6900 1,6980 1,722030.861 53.124
05/06/2024 1,6920 1,6780 1,6780 1,690016.394 27.641
04/06/2024 1,6920 1,6700 1,6800 1,670031.664 53.159
03/06/2024 1,7040 1,6800 1,6840 1,696011.382 19.299
31/05/2024 1,6900 1,6600 1,6800 1,682026.610 44.734
30/05/2024 1,7020 1,6640 1,6640 1,682037.466 62.998
29/05/2024 1,7280 1,6900 1,7220 1,696034.087 58.251
28/05/2024 1,7440 1,7100 1,7240 1,724033.842 58.702
27/05/2024 1,7540 1,7300 1,7400 1,740018.338 31.935
24/05/2024 1,7800 1,7320 1,7800 1,732033.771 59.296
23/05/2024 1,7700 1,7580 1,7580 1,770027.561 48.630
22/05/2024 1,7700 1,7400 1,7700 1,752018.284 32.029
21/05/2024 1,7900 1,7560 1,7900 1,764036.977 65.379
20/05/2024 1,7980 1,7580 1,7580 1,780029.542 52.378
17/05/2024 1,7580 1,7300 1,7460 1,758031.361 54.740
16/05/2024 1,7580 1,7280 1,7420 1,742037.342 65.043
15/05/2024 1,7460 1,7340 1,7340 1,740022.439 39.095
14/05/2024 1,7420 1,7140 1,7220 1,740021.658 37.509
13/05/2024 1,7420 1,7000 1,7000 1,720023.423 40.332
09/05/2024 1,7300 1,7000 1,7040 1,710024.840 42.569
08/05/2024 1,7180 1,7060 1,7060 1,714017.652 30.242
02/05/2024 1,7200 1,6920 1,7140 1,700032.492 55.417
30/04/2024 1,7280 1,7160 1,7260 1,720023.491 40.505
29/04/2024 1,7260 1,6720 1,7260 1,718042.347 72.007
26/04/2024 1,7200 1,7060 1,7200 1,718021.362 36.618
25/04/2024 1,7480 1,7020 1,7400 1,708030.147 52.127
24/04/2024 1,7600 1,7000 1,7360 1,730030.441 52.527
23/04/2024 1,7500 1,7380 1,7400 1,746019.454 33.948
22/04/2024 1,7560 1,7240 1,7240 1,732060.889 105.932
19/04/2024 1,7500 1,6700 1,6780 1,7300126.497 215.776
18/04/2024 1,6800 1,6700 1,6720 1,678035.894 60.097
17/04/2024 1,6900 1,6600 1,6840 1,672041.207 69.287
16/04/2024 1,6860 1,6400 1,6800 1,680032.948 54.902
15/04/2024 1,6980 1,6600 1,6840 1,678048.159 80.645
12/04/2024 1,7400 1,6660 1,6680 1,686057.030 97.354
11/04/2024 1,6740 1,6600 1,6600 1,670017.591 29.368
10/04/2024 1,6680 1,6540 1,6540 1,658032.195 53.390
09/04/2024 1,6660 1,6500 1,6660 1,660029.265 48.491
08/04/2024 1,6700 1,6420 1,6440 1,662038.357 63.351
05/04/2024 1,6480 1,6280 1,6300 1,638031.563 51.717
04/04/2024 1,6720 1,6360 1,6620 1,640060.887 100.319
03/04/2024 1,6740 1,6400 1,6580 1,664045.703 75.780
02/04/2024 1,6880 1,6540 1,6780 1,658059.702 99.549
28/03/2024 1,6880 1,6720 1,6880 1,678030.740 51.584
27/03/2024 1,6920 1,6720 1,6900 1,684024.069 40.545
26/03/2024 1,7160 1,6740 1,7000 1,680037.944 64.111
22/03/2024 1,7060 1,6900 1,7060 1,700026.637 45.190
21/03/2024 1,7300 1,6940 1,7080 1,698027.746 47.496
20/03/2024 1,7080 1,6860 1,6920 1,698024.175 41.044
19/03/2024 1,7080 1,6720 1,7080 1,700023.918 40.537
15/03/2024 1,7200 1,6940 1,6940 1,708026.742 45.673
14/03/2024 1,7480 1,7000 1,7200 1,716046.668 80.049
13/03/2024 1,7280 1,6940 1,6940 1,710046.821 80.189
12/03/2024 1,7200 1,6860 1,7100 1,696018.868 32.099
11/03/2024 1,7380 1,6860 1,6900 1,700031.901 54.227
08/03/2024 1,6940 1,6640 1,6720 1,690059.709 100.290
06/03/2024 1,6900 1,6800 1,6820 1,682017.876 30.094
05/03/2024 1,6940 1,6340 1,6940 1,674049.151 82.233
04/03/2024 1,7140 1,6840 1,6880 1,688031.805 53.919
01/03/2024 1,7060 1,6580 1,7000 1,688057.522 96.489
29/02/2024 1,6960 1,6860 1,6900 1,696024.114 40.774
28/02/2024 1,7160 1,6740 1,7040 1,686037.494 63.576
27/02/2024 1,7380 1,6980 1,7340 1,700039.291 67.443
26/02/2024 1,7460 1,7200 1,7200 1,730039.468 68.277
23/02/2024 1,7400 1,7200 1,7400 1,732028.401 49.182
22/02/2024 1,7460 1,7240 1,7460 1,734026.573 46.208
21/02/2024 1,7540 1,7220 1,7460 1,740052.615 91.600
20/02/2024 1,7460 1,7200 1,7400 1,7300108.904 188.368
19/02/2024 1,7500 1,7200 1,7500 1,7380102.404 177.686
16/02/2024 1,7680 1,7240 1,7240 1,7500243.803 428.242
15/02/2024 1,6300 1,6180 1,6300 1,626016.193 26.323
14/02/2024 1,7200 1,7000 1,7000 1,718038.503 65.951
13/02/2024 1,7460 1,6920 1,7440 1,692042.102 72.863
12/02/2024 1,7720 1,7260 1,7300 1,7360110.888 193.750
09/02/2024 1,7300 1,7040 1,7040 1,728054.139 93.112
07/02/2024 1,6920 1,6600 1,6900 1,666046.321 77.740
06/02/2024 1,6900 1,6620 1,6820 1,680033.424 56.142
05/02/2024 1,6960 1,6780 1,6920 1,682038.461 64.859
02/02/2024 1,6960 1,6620 1,6700 1,678042.095 70.598
01/02/2024 1,6980 1,6740 1,6960 1,674025.972 43.849
31/01/2024 1,6980 1,6400 1,6400 1,684088.989 149.732
30/01/2024 1,6740 1,6260 1,6580 1,6400255.208 419.232
29/01/2024 1,6920 1,6340 1,6780 1,6680119.339 198.480
26/01/2024 1,7200 1,6700 1,6800 1,678089.988 151.940
25/01/2024 1,7100 1,6920 1,7020 1,694051.072 86.936
24/01/2024 1,7240 1,7040 1,7240 1,704044.814 76.633
23/01/2024 1,7280 1,6900 1,7280 1,710083.119 142.115
22/01/2024 1,7340 1,7200 1,7280 1,728027.321 47.140
19/01/2024 1,7260 1,7100 1,7260 1,720054.519 93.520
18/01/2024 1,7200 1,7000 1,7100 1,714047.428 81.058
16/01/2024 1,7420 1,7040 1,7420 1,728071.760 123.255
15/01/2024 1,7520 1,7340 1,7520 1,742024.100 42.046
12/01/2024 1,7500 1,7260 1,7400 1,742047.549 82.721
11/01/2024 1,7400 1,7100 1,7120 1,740078.647 135.781
10/01/2024 1,7260 1,7040 1,7200 1,7200126.438 216.256
09/01/2024 1,7400 1,7020 1,7300 1,7200199.262 342.739
08/01/2024 1,7680 1,7380 1,7540 1,7440101.230 176.536
05/01/2024 1,7700 1,7400 1,7600 1,756069.693 122.537
04/01/2024 1,7720 1,7620 1,7700 1,770031.076 54.941
03/01/2024 1,7880 1,7620 1,7640 1,770057.986 102.977
02/01/2024 1,7800 1,7180 1,7800 1,774072.686 128.243
29/12/2023 1,7820 1,7560 1,7560 1,760058.173 102.803
27/12/2023 1,7820 1,7520 1,7820 1,770046.222 82.051
22/12/2023 1,7870 1,7602 1,7870 1,769641.354 73.391
21/12/2023 1,7850 1,7600 1,7788 1,778846.178 82.021
20/12/2023 1,7792 1,7582 1,7700 1,779269.211 122.475
19/12/2023 1,7800 1,7610 1,7768 1,761035.540 63.028
18/12/2023 1,7908 1,7636 1,7800 1,778236.231 64.391
15/12/2023 1,7798 1,7600 1,7798 1,777826.209 46.487
14/12/2023 1,7898 1,7700 1,7700 1,775831.379 55.843
13/12/2023 1,7944 1,7680 1,7850 1,7700321.250 571.653
12/12/2023 1,7994 1,7584 1,7994 1,779658.893 104.497
11/12/2023 1,8000 1,7900 1,8000 1,790033.400 59.927
08/12/2023 1,8100 1,7902 1,7902 1,800497.695 176.086
07/12/2023 1,8054 1,7860 1,7900 1,7912136.226 244.973
06/12/2023 1,7896 1,7600 1,7896 1,784092.129 163.908
05/12/2023 1,7800 1,7500 1,7750 1,778098.777 174.333
04/12/2023 1,7950 1,7700 1,7848 1,7740118.959 211.974
01/12/2023 1,7900 1,7770 1,7796 1,7848109.771 195.569
30/11/2023 1,8000 1,7610 1,7792 1,7770163.510 290.527
29/11/2023 1,7796 1,7690 1,7690 1,7760164.813 292.076
28/11/2023 1,7818 1,7690 1,7698 1,770098.919 175.386
27/11/2023 1,7800 1,7450 1,7796 1,7698157.364 278.257
24/11/2023 1,7922 1,7504 1,7716 1,7796107.947 191.709
23/11/2023 1,8020 1,7798 1,7940 1,7800114.516 204.803
22/11/2023 1,8100 1,7846 1,8000 1,796476.148 137.127
21/11/2023 1,8270 1,7950 1,8270 1,800057.915 104.692
20/11/2023 1,8300 1,7990 1,8300 1,812891.119 164.665
17/11/2023 1,8392 1,7800 1,7900 1,8148207.059 374.733
16/11/2023 1,7940 1,7500 1,7500 1,7898170.758 302.646
15/11/2023 1,7940 1,7364 1,7364 1,7500455.338 801.022
14/11/2023 1,7750 1,7340 1,7700 1,7364513.680 898.756
13/11/2023 1,8500 1,7480 1,8100 1,7480449.532 793.894

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:10:23.937 596.892,00 1,63 1,00 1,631,56
16:30:51.061 530.409,00 1,64 200,00 1,631,64
14:09:41.912 341.382,00 1,64 14,00 1,631,64
13:56:42.196 324.928,00 1,64 750,00 1,631,64
13:56:39.681 324.906,00 1,64 250,00 1,631,64
13:56:39.681 324.905,00 1,64 250,00 1,631,64
13:56:35.846 324.868,00 1,64 250,00 1,631,64
13:56:35.846 324.867,00 1,64 500,00 1,631,64
13:56:26.670 324.564,00 1,64 500,00 1,631,64
13:56:26.669 324.561,00 1,64 500,00 1,631,64