Χρηματιστήριο \

ALPHA ETF FTSE Athex Large Cap
ΑΔΑΚ
  • Κατηγορία: GR_ΔΑΚ
  • Κλάδος: ΧΑ ETF
  • Φάση διαπρ: END_OF_DAY
  • Status: ACTIVE
42,24
Τελ. Ενημ.:
17:25
-0,01 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
42,14 42,63
Άνοιγμα 0,00
Προηγ. Κλείσιμο

Απόδοση

7 ημερών
0,02%
1 μηνός
0,02%
3 μηνών
0,02%
6 μηνών
0,02%
1 έτους
0,02%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
25/04/2025 42,6300 42,1400 42,6000 42,24002.344 99.348
24/04/2025 42,4300 42,0900 42,1900 42,25001.847 78.067
23/04/2025 42,3200 41,8700 41,9800 42,29002.091 87.959
22/04/2025 41,3450 40,5650 40,7450 41,34502.412 98.772
17/04/2025 40,8000 40,3600 40,8000 40,375012.083 491.627
16/04/2025 40,8400 40,4000 40,4500 40,8000691 28.070
15/04/2025 40,8250 40,3200 40,3600 40,78001.554 63.022
14/04/2025 40,0050 38,8000 38,8000 40,00505.899 234.494
11/04/2025 39,2050 38,2200 38,7500 38,800030.533 1.183.151
10/04/2025 40,2500 38,7500 40,0900 38,950023.013 912.785
09/04/2025 37,9100 36,5900 37,1500 37,350015.456 578.278
08/04/2025 38,8800 37,0350 37,6700 38,650013.183 499.879
07/04/2025 37,3800 34,8600 35,6100 36,300021.960 804.035
04/04/2025 41,0000 38,6200 41,0000 39,350022.142 870.933
03/04/2025 42,2100 41,2200 41,5000 41,37003.276 136.422
02/04/2025 42,1050 41,6250 41,9500 42,04003.034 126.776
01/04/2025 42,1200 41,6000 41,7250 41,965016.451 690.377
31/03/2025 42,3050 41,3300 42,3000 41,51509.830 410.383
28/03/2025 43,2750 42,9600 43,1200 42,96003.496 150.810
28/03/2025 43,2750 42,9600 43,1200 42,96003.496 150.810
27/03/2025 43,3550 42,8800 42,9500 43,21003.343 144.084
26/03/2025 43,3400 42,8700 42,8800 43,26003.478 149.964
24/03/2025 43,0000 41,9600 43,0000 42,660034.815 1.465.302
21/03/2025 41,9000 41,5100 41,9000 41,660011.222 468.455
21/03/2025 41,9000 41,5100 41,9000 41,660011.222 468.455
20/03/2025 42,0600 41,5900 41,9600 41,95509.587 400.651
19/03/2025 42,0800 41,7000 42,0800 41,85003.033 126.929
17/03/2025 42,0900 41,6700 41,9000 41,98002.965 124.266
14/03/2025 41,7500 41,3000 41,3000 41,740012.603 524.515
13/03/2025 41,3000 40,9100 40,9400 41,30004.056 166.793
13/03/2025 41,3000 40,9100 40,9400 41,30004.056 166.793
13/03/2025 41,3000 40,9100 40,9400 41,30004.056 166.793
13/03/2025 41,3000 40,9100 40,9400 41,30004.056 166.793
13/03/2025 41,3000 40,9100 40,9400 41,30004.056 166.793
13/03/2025 41,3000 40,9100 40,9400 41,30004.056 166.793
13/03/2025 41,3000 40,9100 40,9400 41,30004.056 166.793
13/03/2025 41,3000 40,9100 40,9400 41,30004.056 166.793
13/03/2025 41,3000 40,9100 40,9400 41,30004.056 166.793
13/03/2025 41,3000 40,9100 40,9400 41,30004.056 166.793
13/03/2025 41,3000 40,9100 40,9400 41,30004.056 166.793
12/03/2025 41,0000 40,2100 40,3200 41,00009.827 401.434
11/03/2025 40,2250 39,7900 39,8550 39,920011.917 475.964
10/03/2025 40,0600 39,6200 39,8300 39,83001.718 68.379
07/03/2025 40,0300 39,6900 39,9000 39,83002.187 87.304
06/03/2025 40,4300 39,6200 40,1800 39,90002.754 110.704
05/03/2025 40,0000 39,5500 39,5500 40,000010.031 398.391
05/03/2025 40,0000 39,5500 39,5500 40,000010.031 398.391
04/03/2025 39,6900 38,8750 39,3800 39,19003.858 151.726
28/02/2025 39,4800 38,7100 38,9800 39,48002.050 80.370
27/02/2025 39,0900 38,5500 38,9000 38,950013.338 518.974
26/02/2025 39,2600 39,0000 39,0900 39,10009.499 371.772
25/02/2025 39,1600 38,9100 39,0000 39,06001.644 64.160
24/02/2025 39,6700 39,1100 39,6000 39,200010.968 430.438
21/02/2025 39,9000 39,5000 39,5250 39,62009.731 386.267
20/02/2025 39,5550 39,1500 39,3700 39,525010.704 421.121
19/02/2025 39,8300 39,2600 39,6800 39,370012.026 474.624
18/02/2025 39,5900 39,1000 39,4900 39,590027.514 1.085.225
17/02/2025 39,4300 39,0100 39,1800 39,420015.424 604.811
14/02/2025 39,2000 38,8950 38,9900 39,17006.158 239.838
13/02/2025 39,1750 38,0000 38,0000 39,07008.179 318.098
12/02/2025 38,0000 37,6800 37,7850 38,00009.618 363.385
11/02/2025 37,8700 37,6500 37,7000 37,705011.277 426.128
07/02/2025 37,9100 37,4800 37,4800 37,90007.455 281.107
06/02/2025 37,4900 37,1000 37,1000 37,48007.640 285.383
05/02/2025 37,0300 36,7950 37,0300 36,85005.244 193.505
04/02/2025 37,0700 36,7900 37,0700 36,900010.492 387.406
03/02/2025 37,4900 36,5250 37,4900 36,65002.464 90.981
31/01/2025 38,0200 37,8000 37,9500 37,86002.342 88.791
30/01/2025 37,8400 37,4500 37,7750 37,84001.017 38.320
29/01/2025 37,9800 37,6500 37,8500 37,74001.373 51.953
28/01/2025 37,8200 37,6000 37,8000 37,65005.585 210.548
27/01/2025 37,8000 37,1700 37,3000 37,80005.778 216.223
24/01/2025 37,7300 37,2900 37,2900 37,64001.345 50.314
23/01/2025 37,3400 37,0500 37,2600 37,20001.388 51.643
22/01/2025 37,5900 37,1800 37,5900 37,18001.407 52.606
21/01/2025 37,4100 37,1300 37,2300 37,35002.211 82.335
20/01/2025 37,3300 37,1300 37,2200 37,33004.611 171.658
17/01/2025 37,1600 36,7000 36,7100 37,15001.378 51.100
16/01/2025 36,7200 36,5000 36,6500 36,61001.644 60.156
15/01/2025 36,5300 36,2300 36,4000 36,50001.473 53.627
14/01/2025 36,4300 36,1600 36,4000 36,16002.713 98.404
13/01/2025 36,4300 36,1700 36,4300 36,23002.130 77.312
10/01/2025 36,9000 36,6000 36,7400 36,6900936 34.412
09/01/2025 36,8200 36,5300 36,6900 36,790029.386 1.074.387
08/01/2025 36,7300 36,4300 36,6600 36,69004.014 146.873
07/01/2025 36,6900 36,2100 36,2800 36,67005.646 205.936
03/01/2025 36,2900 35,8300 35,9500 36,23002.783 100.347
02/01/2025 36,0000 35,7400 35,7400 35,90001.228 44.094
30/12/2024 35,5600 35,3100 35,3700 35,53001.347 47.723
27/12/2024 35,4600 35,1400 35,2400 35,35002.512 88.595
23/12/2024 35,5300 35,1350 35,4700 35,260025.490 900.141
20/12/2024 35,4700 35,1500 35,4000 35,47007.998 282.587
19/12/2024 35,4200 35,0000 35,3000 35,40002.060 72.568
18/12/2024 35,4550 35,2700 35,4250 35,30005.361 189.322
17/12/2024 35,6350 35,1850 35,5000 35,33507.281 257.442
16/12/2024 35,7250 35,4450 35,7100 35,65003.094 110.364
13/12/2024 35,8450 35,7100 35,8100 35,81502.380 85.156
12/12/2024 35,7100 35,5600 35,6400 35,7100952 33.937
11/12/2024 35,6200 35,4550 35,5500 35,55002.746 97.615
10/12/2024 35,8050 35,5500 35,6900 35,57508.382 299.011
09/12/2024 35,8100 35,3750 35,4550 35,81006.360 225.930
06/12/2024 35,5650 35,3100 35,4500 35,40504.676 165.690
05/12/2024 35,4500 34,8900 34,8900 35,45002.374 83.291
04/12/2024 34,9300 34,6600 34,7000 34,79003.487 121.389
03/12/2024 34,8400 34,4200 34,8400 34,63004.505 156.181
02/12/2024 34,5800 33,7200 33,7200 34,56004.177 143.510
29/11/2024 33,9000 33,5600 33,9000 33,65003.527 118.690
28/11/2024 34,0700 33,7500 33,7500 33,89003.144 106.753
27/11/2024 34,1300 33,7200 34,0100 33,75003.554 120.412
26/11/2024 34,1900 33,9200 33,9600 34,08003.797 129.490
25/11/2024 34,1300 33,9000 34,0100 33,91003.711 126.266
22/11/2024 34,0800 33,6700 33,9400 34,01003.407 115.428
21/11/2024 33,8700 33,4700 33,4700 33,87004.461 150.264
20/11/2024 33,6300 33,2900 33,4100 33,60003.265 109.539
19/11/2024 33,9000 32,9000 33,7300 32,90003.146 105.182
18/11/2024 34,0000 33,4650 34,0000 33,72503.126 104.729
15/11/2024 34,2450 34,0050 34,0050 34,06003.228 110.077
14/11/2024 34,5300 34,2100 34,5300 34,39003.905 134.556
13/11/2024 34,8200 34,3800 34,8200 34,53005.249 181.628
12/11/2024 34,9100 34,5100 34,7000 34,91003.851 133.701
11/11/2024 34,7800 34,4100 34,5400 34,78004.648 160.846
08/11/2024 34,4450 34,1450 34,1550 34,43503.346 114.590
07/11/2024 34,2700 34,0100 34,2200 34,15503.169 108.141
06/11/2024 34,4800 33,7900 33,7900 34,22003.344 114.640
05/11/2024 33,9100 33,7000 33,7000 33,79004.171 140.975
04/11/2024 33,6800 33,4200 33,6000 33,620016.400 549.753
01/11/2024 33,6500 33,4600 33,4800 33,57003.475 116.805
31/10/2024 33,5600 33,1900 33,1900 33,39003.682 122.629
30/10/2024 33,7900 33,1500 33,7900 33,19004.590 153.271
29/10/2024 34,0000 33,6800 33,8200 33,77003.947 133.613
25/10/2024 33,8900 33,4000 33,8900 33,52003.497 117.565
24/10/2024 34,1300 33,7000 34,0400 33,80003.471 117.567
23/10/2024 34,4000 33,9100 34,3900 33,91003.586 122.345
22/10/2024 34,9300 34,2900 34,9300 34,33002.729 93.839
21/10/2024 35,1000 34,8000 35,1000 34,92003.754 131.329
18/10/2024 35,1400 34,9500 35,0400 35,10004.972 174.229
17/10/2024 34,9800 34,7600 34,7700 34,95003.763 130.964
16/10/2024 34,6800 34,4500 34,4500 34,65005.082 175.424
15/10/2024 34,5200 34,1000 34,3800 34,52003.375 115.404
14/10/2024 34,5200 34,1600 34,1700 34,16004.021 137.958
11/10/2024 34,2800 34,0100 34,2000 34,15005.019 171.562
10/10/2024 34,4700 34,2000 34,4700 34,23005.013 171.916
09/10/2024 34,6200 34,2350 34,4900 34,38003.947 136.140
08/10/2024 34,6600 34,3300 34,4500 34,41002.237 76.894
07/10/2024 34,8200 34,4650 34,7400 34,55004.262 147.409
04/10/2024 34,7400 34,3650 34,4100 34,74003.782 130.672
03/10/2024 35,9000 34,2000 35,9000 34,20005.804 199.043
02/10/2024 35,0000 34,4500 35,0000 34,45003.358 116.207
01/10/2024 35,4100 35,1050 35,3500 35,10503.237 114.377
30/09/2024 35,7400 35,3500 35,7100 35,35003.401 121.161
27/09/2024 35,9000 35,6500 35,9000 35,65001.572 56.256
26/09/2024 35,8900 35,5000 35,5000 35,80004.403 157.558
25/09/2024 35,4000 35,2250 35,3600 35,395047.239 1.669.478
24/09/2024 35,3400 35,0000 35,0000 35,32003.160 111.267
23/09/2024 35,0000 34,3950 34,3950 34,995013.738 474.481
20/09/2024 34,6100 34,4250 34,6100 34,470020.235 698.215
19/09/2024 34,4500 34,2750 34,4000 34,36504.799 165.006
18/09/2024 34,6800 34,3400 34,6800 34,35003.234 111.223
17/09/2024 34,5700 34,3400 34,3700 34,56003.427 118.249
16/09/2024 34,4050 34,2300 34,2300 34,33503.100 106.417
13/09/2024 34,3550 34,0000 34,0000 34,28003.523 120.485
12/09/2024 34,5550 34,0000 34,5550 34,00003.387 115.965
11/09/2024 34,5250 34,2200 34,5250 34,22003.414 117.175
10/09/2024 34,9400 34,5000 34,8500 34,50004.573 158.548
09/09/2024 34,9700 34,7200 34,9700 34,85003.464 120.775
06/09/2024 34,9400 34,7900 34,9400 34,90003.431 119.768
05/09/2024 35,1250 34,9500 34,9700 35,04002.285 80.018
04/09/2024 35,0000 34,5200 35,0000 34,85002.625 91.030
03/09/2024 35,2400 35,0000 35,0000 35,08003.349 117.668
02/09/2024 35,0300 34,5500 34,5500 35,00003.000 104.414
30/08/2024 34,7000 34,5200 34,6500 34,55003.175 109.858
29/08/2024 34,6800 34,4300 34,6800 34,57002.278 78.685
28/08/2024 35,0600 34,6300 34,9200 34,66503.513 122.229
27/08/2024 35,1600 34,8900 35,0800 34,920043.327 1.514.055
26/08/2024 35,0100 34,8350 34,8550 34,90003.008 105.150
23/08/2024 35,0800 34,8600 34,9000 34,90002.267 79.230
22/08/2024 34,8800 34,7150 34,7400 34,85001.096 38.170
21/08/2024 34,8500 34,6000 34,6500 34,84002.180 75.893
20/08/2024 34,8800 34,5950 34,8800 34,65002.177 75.460
19/08/2024 34,9600 34,8250 34,9600 34,95002.062 72.042
16/08/2024 35,0900 34,8850 35,0200 34,96001.212 42.404
14/08/2024 34,6500 34,3600 34,4100 34,6000861 29.653
13/08/2024 34,2000 34,0350 34,0600 34,20002.215 75.541
12/08/2024 34,0800 33,6000 33,7100 34,0600224 7.566
09/08/2024 33,9600 33,5850 33,5850 33,7000562 18.966
08/08/2024 34,0750 33,4400 34,0750 33,585016.174 544.096
07/08/2024 34,0750 33,6350 33,7750 34,07506.667 225.011
06/08/2024 33,7350 32,9700 33,6200 33,21003.359 112.054
05/08/2024 33,4100 32,0000 33,0000 32,54008.899 290.567
02/08/2024 35,5000 34,8650 35,5000 34,9650961 33.831
01/08/2024 35,9700 35,7000 35,9000 35,86001.261 45.312
31/07/2024 35,9800 35,6600 35,6600 35,88006.412 229.692
30/07/2024 35,7000 35,5400 35,6300 35,59002.404 85.668
29/07/2024 35,7000 35,5800 35,5800 35,64001.247 44.396
26/07/2024 35,5800 35,4200 35,5000 35,58002.269 80.648
25/07/2024 35,4000 35,0700 35,4000 35,28001.517 53.378
24/07/2024 35,7500 35,4000 35,7500 35,47002.257 80.154
23/07/2024 36,0000 35,7650 36,0000 35,76504.788 171.739
22/07/2024 36,0100 35,3000 35,3000 35,9350849 30.429
19/07/2024 35,2100 34,9750 35,0600 35,2100357 12.514
18/07/2024 35,1250 34,8000 34,9300 35,04001.040 36.309
17/07/2024 35,0000 34,6750 35,0000 34,76002.881 100.268
16/07/2024 35,1250 34,8550 35,1250 34,92002.557 89.349
15/07/2024 35,2150 34,9850 35,1250 35,12502.403 84.498
12/07/2024 34,9950 34,6350 34,8300 34,9950309 10.770
11/07/2024 34,9100 34,7400 34,7900 34,74005.893 205.191
10/07/2024 34,8900 34,7000 34,8900 34,79008.044 279.871
09/07/2024 35,0500 34,7300 34,7300 34,7750459 16.014
08/07/2024 34,7800 34,5100 34,5700 34,7300559 19.402
05/07/2024 34,5850 34,3500 34,3500 34,5100568 19.573
04/07/2024 34,3500 34,1250 34,1850 34,3500850 29.063
03/07/2024 33,9600 33,6700 33,6800 33,9600150 5.076
02/07/2024 33,8700 33,5050 33,8000 33,68001.192 40.198
01/07/2024 34,0000 33,6250 33,7500 33,90004.616 155.662
28/06/2024 34,9800 34,7100 34,7100 34,8700481 16.767
27/06/2024 34,9000 34,6450 34,8700 34,74002.565 89.356
26/06/2024 35,0600 34,6000 35,0550 34,71002.317 80.298
25/06/2024 35,2800 35,0000 35,2000 35,050038.244 1.346.149
21/06/2024 35,2200 34,8100 34,9600 35,22005.508 192.795
20/06/2024 35,3100 34,7300 35,2900 34,96001.927 67.699
19/06/2024 35,0800 34,9050 34,9500 35,05002.266 79.297
18/06/2024 34,9900 34,6700 34,7600 34,99006.408 222.739
17/06/2024 34,9900 34,3250 34,9900 34,67003.190 110.331
14/06/2024 35,5700 34,6300 35,5500 34,725015.028 532.796
13/06/2024 35,9500 35,4800 35,9500 35,480016.509 587.529
12/06/2024 35,9800 35,6300 35,8600 35,920029.779 1.062.601
11/06/2024 36,3100 35,7300 36,2800 35,76006.502 233.056
10/06/2024 36,0650 35,4600 35,9350 36,02002.837 101.091
07/06/2024 35,9950 35,6950 35,7300 35,93502.180 78.146
06/06/2024 35,9600 35,5000 35,5000 35,72002.941 105.377
05/06/2024 35,5000 34,9000 35,2000 35,50002.859 100.107
04/06/2024 35,5100 34,9500 35,5100 34,95002.778 97.485
03/06/2024 35,7200 35,4000 35,4800 35,510010.026 355.190
31/05/2024 35,4000 35,0000 35,4000 35,0000948 33.278
30/05/2024 35,6250 35,2350 35,5250 35,385016.793 595.075
29/05/2024 36,0900 35,3950 36,0900 35,39502.842 101.099
28/05/2024 36,4100 36,0850 36,3500 36,20002.466 89.324
27/05/2024 36,6900 36,3100 36,3100 36,35003.085 112.846
24/05/2024 36,3200 36,0050 36,3000 36,31002.248 81.025
23/05/2024 36,5100 36,2700 36,4900 36,33002.574 93.547
22/05/2024 36,8000 36,3150 36,8000 36,33002.631 95.771
21/05/2024 37,0000 36,8000 36,9900 36,92004.343 159.846
20/05/2024 37,0800 36,8300 36,9100 36,990076.126 2.803.737
17/05/2024 37,0400 36,5500 36,6500 36,71002.392 88.239
16/05/2024 36,7000 36,4500 36,7000 36,550016.360 597.471
15/05/2024 36,6300 36,2000 36,2000 36,52002.599 94.632
14/05/2024 36,1200 35,9600 36,1200 36,03001.956 70.525
13/05/2024 36,4600 36,0400 36,4600 36,12003.090 111.568
09/05/2024 36,3000 36,0400 36,2500 36,30003.358 121.423
08/05/2024 36,2550 36,0950 36,1450 36,25003.103 112.310
02/05/2024 35,9050 35,6550 35,6950 35,7450741 26.476
30/04/2024 35,8500 35,4950 35,8300 35,65503.582 127.948
29/04/2024 35,8400 35,5000 35,8000 35,7400909 32.423
26/04/2024 35,7800 35,5800 35,7500 35,76005.440 194.350
25/04/2024 35,6200 35,3400 35,6200 35,40003.298 117.150
24/04/2024 35,9700 35,5400 35,8500 35,67003.555 127.407
23/04/2024 35,7300 35,1300 35,1400 35,610028.945 1.023.274
22/04/2024 34,8800 34,3500 34,4800 34,87003.210 110.958
19/04/2024 34,1150 33,6000 33,8900 34,10002.979 100.326
18/04/2024 33,7600 33,4900 33,4900 33,74005.289 178.120
17/04/2024 33,6100 33,2500 33,3300 33,400016.561 552.153
16/04/2024 35,0000 33,2500 35,0000 33,25003.960 132.237
15/04/2024 35,0000 33,6100 34,1500 35,00003.152 106.781
12/04/2024 34,8500 34,1700 34,6000 34,17006.690 232.346
11/04/2024 34,7900 34,4850 34,6200 34,655015.783 546.579
10/04/2024 34,7700 34,5200 34,7000 34,69003.605 124.800
09/04/2024 34,6600 33,9500 33,9500 34,66003.910 133.351
08/04/2024 34,1000 33,4800 33,6600 34,08008.306 280.698
05/04/2024 33,7400 33,0900 33,7400 33,60006.774 224.644
04/04/2024 33,8300 33,4400 33,6700 33,595030.753 1.032.060
03/04/2024 33,9500 33,5000 33,9200 33,640010.458 351.633
02/04/2024 34,6000 33,7800 34,6000 33,780015.140 519.554
28/03/2024 34,6100 34,3000 34,4600 34,61002.287 78.905
27/03/2024 34,7700 34,3600 34,6100 34,45005.493 189.656
26/03/2024 34,7400 34,4700 34,6300 34,51002.778 95.921
22/03/2024 34,9400 34,6200 34,7800 34,74004.525 156.911
21/03/2024 34,9200 34,5700 34,5700 34,78002.792 96.915
20/03/2024 34,5500 34,1000 34,2200 34,400014.313 492.085
19/03/2024 34,7000 34,1200 34,6400 34,23003.443 118.040
15/03/2024 34,7200 34,3700 34,5500 34,555012.461 431.346
14/03/2024 34,5000 33,9400 34,1100 34,500011.199 382.499
13/03/2024 34,2950 34,0000 34,0450 34,050024.573 837.750
12/03/2024 34,1900 33,7850 33,9500 34,04505.995 203.855
11/03/2024 34,9550 33,7000 34,9550 33,95006.091 209.774
08/03/2024 34,9850 34,6700 34,8700 34,95506.827 237.409
06/03/2024 35,3650 34,9200 35,0500 35,36505.500 192.394
05/03/2024 35,2800 35,0150 35,2800 35,08504.859 170.405
04/03/2024 35,2950 34,8600 34,9200 35,220038.512 1.351.216
01/03/2024 35,0550 34,8550 35,0100 34,86002.949 102.952
29/02/2024 34,9800 34,4000 34,7300 34,98006.556 228.076
28/02/2024 34,7300 34,2050 34,6800 34,73007.519 259.010
27/02/2024 35,0000 34,5000 34,6900 34,68009.814 339.608
26/02/2024 34,7500 34,5000 34,7500 34,685015.145 523.967
23/02/2024 35,0600 34,5900 35,0600 34,72003.353 116.614
22/02/2024 35,4800 34,7600 35,0000 34,860035.096 1.220.746
21/02/2024 34,9950 34,6850 34,9950 34,78505.555 192.957
20/02/2024 35,5000 34,8450 35,5000 34,98501.753 61.324
19/02/2024 35,1500 34,4450 35,1500 34,80504.101 142.284
16/02/2024 34,7600 34,3650 34,6000 34,43506.163 212.645
14/02/2024 34,6000 34,0500 34,2000 34,59002.755 94.292
13/02/2024 34,7500 34,0500 34,7500 34,09002.751 94.082
12/02/2024 34,6500 34,2000 34,5600 34,330030.100 1.037.846
09/02/2024 35,0000 34,4500 35,0000 34,460022.497 779.095
07/02/2024 35,3000 34,0750 35,2900 34,31003.462 119.559
06/02/2024 34,6800 34,3500 34,4700 34,67505.757 198.409
05/02/2024 34,7000 34,0000 34,7000 34,47003.865 132.917
02/02/2024 34,3300 33,9000 33,9000 34,18005.101 174.162
01/02/2024 34,2400 33,5500 33,6000 33,87003.256 109.849
31/01/2024 33,9100 33,4300 33,4400 33,620040.141 1.350.339
30/01/2024 33,4000 32,7500 32,7500 33,40003.314 109.998
29/01/2024 33,5500 33,0800 33,5500 33,08005.886 195.691
26/01/2024 33,7000 33,1000 33,7000 33,32504.565 152.212
25/01/2024 33,8500 33,0900 33,8500 33,21004.774 158.790
24/01/2024 33,8500 33,3800 33,8500 33,53003.047 102.160
23/01/2024 33,6000 33,0000 33,6000 33,24003.564 118.751
22/01/2024 33,5000 32,9100 33,5000 33,290010.050 333.943
19/01/2024 33,1900 32,8500 33,1650 32,91008.273 273.009
18/01/2024 33,0300 32,0000 32,7000 33,03004.543 148.962
16/01/2024 33,4000 32,6700 33,4000 32,75505.461 179.125
15/01/2024 33,5000 32,9400 33,5000 33,22004.471 148.139
12/01/2024 33,2500 32,8700 33,2500 33,20004.118 136.272
11/01/2024 36,0000 33,0200 35,9900 33,09004.326 143.839
10/01/2024 36,5000 32,6450 36,5000 32,890020.157 660.268
09/01/2024 38,0000 32,3850 32,3850 32,50007.833 258.600
08/01/2024 32,4550 31,9350 32,0700 32,38506.225 199.915
05/01/2024 31,9900 31,5800 31,9600 31,990022.450 713.845
04/01/2024 32,0100 31,7500 31,8000 31,96002.759 88.044
03/01/2024 31,8700 31,7000 31,8700 31,77004.630 146.968
02/01/2024 32,0350 31,6000 31,6000 31,86004.585 146.263

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
16:42:19.106 463.060,00 42,24 43,00 42,2642,33
16:42:19.106 463.059,00 42,26 7,00 42,2642,33
16:34:23.545 453.409,00 42,21 3,00 42,2142,30
16:24:11.763 438.717,00 42,29 1,00 42,2042,29
16:21:59.039 436.681,00 42,28 1,00 42,1942,28
16:20:57.714 435.457,00 42,28 1,00 42,1942,28
16:16:06.210 431.297,00 42,27 1,00 42,1842,27
15:53:44.134 408.878,00 42,27 10,00 42,1842,27
15:32:21.531 390.022,00 42,27 20,00 42,1842,27
15:25:33.173 383.196,00 42,28 474,00 42,1942,28