Χρηματιστήριο \

ΑΚΡΙΤΑΣ ΑΕ ΒΙΟΜ. ΕΠΕΞΕΡ. ΞΥΛΟΥ
ΑΚΡΙΤ
1,0700
Τελ. Ενημ.:
17:25
0,00 0,00%
  • Συν.Όγκος 100
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 20
  • Τζίρος 107
  • Πράξεις 4
Πώληση
6 Εντολές 2637 x 1,070
  • Saleside IIII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
1,0700 1,0700
Άνοιγμα 1,07
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,67 1,26
  • Άνοιγμα τελευτ. δημοπρ. 1.0700
  • Όγκος ανοιγ. τελ. δημ. 50
Προηγ. Κλείσιμο
1.0700 0.0000 0.0000 %
  • Μέσος σταθμικό 1.0700
  • Εμπορευσιμότητα 0.0008
  • Κεφαλαιοποίηση € 13910000 εκ
  • Αρ. Μετοχών 13000000

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
7,00%
1 μηνός
0,94%
3 μηνών
5,42%
6 μηνών
3,88%
1 έτους
51,77%

Σχετικές Ειδήσεις

23/10/2025 15:30
ΑΚΡΙΤ - Αποφάσεις Έκτακτης Γενικής Συνέλευσης των Μετόχων της 23ης Οκτωβρίου 2025

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/10/2025 1,0700 1,0700 1,0700 1,0700100 107
23/10/2025 1,0700 1,0700 1,0700 1,0700650 695
22/10/2025 1,0700 1,0700 1,0700 1,07001.050 1.123
21/10/2025 1,0700 1,0700 1,0700 1,0700100 107
20/10/2025 1,0700 1,0700 1,0700 1,07002.713 2.902
17/10/2025 1,0700 1,0700 1,0700 1,0000205 219
16/10/2025 1,0000 0,9200 0,9200 1,0000555 530
15/10/2025 1,0000 1,0000 1,0000 1,0000133 133
14/10/2025 1,0000 1,0000 1,0000 1,000050 50
13/10/2025 1,0000 1,0000 1,0000 1,0000183 183
10/10/2025 1,0000 1,0000 1,0000 1,00003.030 3.030
09/10/2025 1,0000 1,0000 1,0000 1,0000290 290
08/10/2025 1,0000 1,0000 1,0000 1,0000600 600
07/10/2025 1,0000 1,0000 1,0000 1,00004.145 4.145
06/10/2025 1,0100 1,0100 1,0100 1,01003.678 3.714
03/10/2025 1,1000 1,0200 1,1000 1,0200725 749
01/10/2025 1,1100 1,0500 1,0500 1,1100109 118
30/09/2025 1,1200 1,0900 1,1000 1,12002.105 2.316
29/09/2025 1,1400 1,0700 1,0700 1,1200530 593
26/09/2025 1,1500 1,1200 1,1200 1,1400580 660
25/09/2025 1,1750 1,1150 1,1200 1,1400249 282
24/09/2025 1,2100 1,0600 1,0600 1,19504.372 5.108
23/09/2025 1,0600 1,0200 1,0200 1,0600160 168
22/09/2025 1,0650 1,0000 1,0300 1,06005.137 5.289
19/09/2025 1,0900 1,0550 1,0700 1,06001.342 1.433
18/09/2025 1,1000 1,0850 1,1000 1,0900840 915
17/09/2025 1,1200 1,1000 1,1000 1,1000594 654
16/09/2025 1,1000 1,0800 1,1000 1,0900235 256
15/09/2025 1,1150 1,0850 1,1000 1,1150205 226
12/09/2025 1,1050 1,0650 1,0650 1,10001.655 1.799
11/09/2025 1,1200 1,0750 1,0850 1,09501.200 1.315
10/09/2025 1,1250 1,0550 1,0550 1,10001.825 1.976
09/09/2025 1,1100 1,0300 1,0300 1,0800970 1.049
08/09/2025 1,0800 1,0300 1,0300 1,06006.600 6.845
05/09/2025 1,0950 1,0500 1,0500 1,0850528 572
04/09/2025 1,1050 1,0800 1,0800 1,0850770 837
03/09/2025 1,1200 1,0700 1,0700 1,0900432 463
02/09/2025 1,0900 1,0500 1,0500 1,08501.376 1.491
01/09/2025 1,1000 1,0100 1,0100 1,0950260 284
29/08/2025 1,1100 1,0800 1,1000 1,1000281 308
28/08/2025 1,1100 1,0700 1,0700 1,10001.710 1.880
27/08/2025 1,1300 1,0950 1,1100 1,11002.585 2.874
26/08/2025 1,1150 1,0850 1,0850 1,1000941 1.043
25/08/2025 1,1200 1,1000 1,1000 1,1150405 450
22/08/2025 1,1500 1,1000 1,1100 1,10003.115 3.445
21/08/2025 1,2050 1,1200 1,1400 1,12504.724 5.342
20/08/2025 1,2000 1,1350 1,2000 1,17001.050 1.255
19/08/2025 1,2350 1,0900 1,0900 1,200013.225 15.140
18/08/2025 1,1600 1,0700 1,0700 1,12502.292 2.573
14/08/2025 1,1400 1,1150 1,1200 1,11503.462 3.903
13/08/2025 1,2900 1,0400 1,0400 1,25501.835 2.305
12/08/2025 1,0750 1,0400 1,0500 1,06501.970 2.089
11/08/2025 1,0650 1,0200 1,0200 1,05001.813 1.896
08/08/2025 1,0700 1,0150 1,0150 1,0600824 871
06/08/2025 1,1000 1,0300 1,0300 1,0750699 751
05/08/2025 1,1300 1,0750 1,1300 1,0750710 763
04/08/2025 1,1300 1,1000 1,1200 1,13002.892 3.263
01/08/2025 1,1500 1,0700 1,0900 1,07502.405 2.633
31/07/2025 1,1000 1,0500 1,0600 1,09001.068 1.133
30/07/2025 1,0800 1,0600 1,0600 1,070065 69
29/07/2025 1,3000 0,9840 0,9840 1,080019.386 21.944
28/07/2025 1,1950 0,9900 1,1950 1,01004.396 4.429
25/07/2025 1,0200 0,9620 0,9620 1,02001.425 1.447
24/07/2025 1,0400 1,0100 1,0100 1,0200805 818
23/07/2025 1,0800 1,0000 1,0000 1,01503.350 3.531
22/07/2025 1,0500 0,9900 0,9900 1,03503.046 3.155
21/07/2025 1,0000 0,9860 1,0000 1,00001.340 1.339
18/07/2025 1,0100 0,9820 0,9820 1,0000263 262
17/07/2025 1,0000 0,9800 0,9900 1,0000959 956
16/07/2025 0,9900 0,9600 0,9600 0,9900667 659
15/07/2025 0,9900 0,9600 0,9600 0,9900313 307
14/07/2025 0,9880 0,9500 0,9500 0,98801.096 1.080
11/07/2025 0,9920 0,9700 0,9720 0,9900431 424
10/07/2025 0,9900 0,9540 0,9540 0,99001.650 1.611
09/07/2025 1,0100 0,9600 1,0050 0,99803.561 3.489
08/07/2025 1,0100 0,9600 0,9700 1,01004.288 4.228
07/07/2025 1,0100 1,0000 1,0000 1,0100130 131
04/07/2025 1,0000 1,0000 1,0000 1,0000720 720
03/07/2025 1,0500 0,9700 0,9700 1,02001.400 1.424
02/07/2025 1,0000 0,9820 1,0000 1,00003.810 3.789
01/07/2025 1,0000 0,9700 0,9960 1,00002.726 2.720
30/06/2025 1,0000 0,9500 0,9500 1,00001.852 1.831
27/06/2025 0,9960 0,8700 0,8700 0,9960415 409
26/06/2025 0,9960 0,9700 0,9960 0,9960372 370
25/06/2025 1,0000 0,9940 0,9940 0,99602.655 2.646
24/06/2025 1,0000 0,9700 0,9700 0,99201.020 1.011
23/06/2025 1,0000 0,9980 0,9980 1,0000200 199
20/06/2025 1,0000 0,9700 0,9700 1,0000540 538
19/06/2025 1,0000 0,9700 1,0000 0,98801.544 1.537
18/06/2025 1,0000 0,7020 0,7020 0,98802.755 2.706
17/06/2025 1,0000 0,9500 0,9500 1,00003.667 3.622
16/06/2025 1,0000 0,9400 0,9400 1,00006.409 6.170
13/06/2025 0,9840 0,9500 0,9600 0,98401.890 1.841
12/06/2025 1,0000 0,8900 1,0000 0,9820268 261
11/06/2025 1,0000 0,9740 0,9740 1,00002.995 2.966
10/06/2025 1,0000 0,9160 0,9160 1,0000177 175
06/06/2025 1,0000 0,9720 0,9720 1,0000937 927
05/06/2025 0,9920 0,9700 0,9900 0,9920857 840
04/06/2025 0,9960 0,9860 0,9860 0,99401.330 1.321
03/06/2025 1,0100 0,9540 1,0100 0,99601.711 1.698
02/06/2025 1,0100 0,9620 0,9620 1,0100370 368
30/05/2025 1,0100 0,9800 1,0100 1,0100241 242
29/05/2025 0,0000 0,0000 0,0000 1,01500 0
28/05/2025 1,0150 0,9500 0,9500 1,01501.300 1.288
27/05/2025 1,0000 0,8000 0,8000 0,99801.719 1.549
26/05/2025 1,0100 0,9700 0,9800 1,00001.310 1.307
23/05/2025 0,9840 0,9800 0,9800 0,9820263 258
22/05/2025 0,9700 0,9000 0,9000 0,9700657 629
21/05/2025 0,9800 0,9320 0,9320 0,9620770 734
20/05/2025 0,9520 0,9460 0,9520 0,9520730 694
19/05/2025 0,9540 0,9520 0,9540 0,952030 28
16/05/2025 0,9840 0,8800 0,8800 0,97401.683 1.620
15/05/2025 0,9600 0,9400 0,9400 0,9600689 659
14/05/2025 1,0000 0,7100 0,7100 0,95601.669 1.596
13/05/2025 0,9820 0,8800 0,8800 0,95002.143 2.036
12/05/2025 0,9780 0,9400 0,9400 0,96206.051 5.817
09/05/2025 0,9880 0,9320 0,9880 0,95401.023 976
08/05/2025 0,9840 0,9540 0,9560 0,9640821 790
07/05/2025 0,9980 0,9600 0,9900 0,96202.563 2.494
06/05/2025 1,0000 0,9460 0,9800 0,99402.767 2.672
05/05/2025 1,0100 0,9200 0,9200 1,00005.585 5.504
02/05/2025 1,0150 0,9360 1,0050 1,01505.074 4.995
30/04/2025 1,0200 0,7300 1,0000 1,00501.175 1.165
29/04/2025 1,0000 1,0000 1,0000 1,000030 30
28/04/2025 1,0200 0,9900 1,0000 1,00002.967 2.971
25/04/2025 1,0150 0,9720 1,0050 1,0000230 229
24/04/2025 1,0700 0,9900 0,9900 1,010012.641 12.643
23/04/2025 1,0350 0,8780 0,8900 1,03007.762 7.382
22/04/2025 0,9000 0,8000 0,8000 0,898010.269 9.009
17/04/2025 0,8500 0,7800 0,7800 0,84801.821 1.530
16/04/2025 0,8200 0,8180 0,8200 0,82001.585 1.299
15/04/2025 0,8200 0,8000 0,8000 0,82001.340 1.093
14/04/2025 0,8200 0,7320 0,7320 0,81002.670 2.158
11/04/2025 0,8100 0,7800 0,7800 0,80403.005 2.403
10/04/2025 0,8100 0,6300 0,7040 0,78005.130 3.987
09/04/2025 0,8100 0,6000 0,8100 0,7800554 439
08/04/2025 0,8000 0,7400 0,7400 0,8000330 261
07/04/2025 0,7600 0,7400 0,7460 0,74001.340 1.006
04/04/2025 0,8000 0,7150 0,7350 0,74504.585 3.452
03/04/2025 0,8250 0,7000 0,7000 0,78001.690 1.305
02/04/2025 0,7700 0,7400 0,7400 0,7750530 406
01/04/2025 0,8050 0,7350 0,7550 0,77503.169 2.460
31/03/2025 0,7700 0,7350 0,7350 0,74007.591 5.678
28/03/2025 0,7800 0,7600 0,7600 0,77501.170 904
27/03/2025 0,8050 0,7400 0,7650 0,78005.621 4.379
26/03/2025 0,8000 0,7200 0,7450 0,75502.451 1.849
24/03/2025 0,7750 0,7250 0,7250 0,74502.976 2.218
21/03/2025 0,7850 0,7050 0,7050 0,77501.474 1.127
20/03/2025 0,7600 0,7000 0,7000 0,7650341 254
19/03/2025 0,7850 0,7600 0,7600 0,76506.590 5.048
17/03/2025 0,8000 0,7000 0,7000 0,7650988 753
14/03/2025 0,7900 0,7350 0,7350 0,7400523 406
13/03/2025 0,7600 0,6900 0,6900 0,7400767 568
12/03/2025 0,7450 0,7450 0,7450 0,7400500 372
11/03/2025 0,7850 0,6600 0,6600 0,74002.440 1.777
10/03/2025 0,7900 0,7200 0,7400 0,72502.450 1.771
07/03/2025 0,7450 0,7100 0,7100 0,7400110 81
06/03/2025 0,7550 0,7250 0,7400 0,7400249 183
05/03/2025 0,7500 0,7150 0,7500 0,7400120 88
04/03/2025 0,7500 0,7100 0,7100 0,7400250 184
28/02/2025 0,0000 0,0000 0,0000 0,74000 0
27/02/2025 0,7600 0,7100 0,7300 0,7400109 80
26/02/2025 0,7600 0,7350 0,7350 0,740020 14
25/02/2025 0,7900 0,7100 0,7650 0,74003.941 2.918
24/02/2025 0,7800 0,7400 0,7500 0,75501.184 896
21/02/2025 0,7800 0,7400 0,7600 0,7500440 334
20/02/2025 0,7600 0,7150 0,7600 0,7500200 150
19/02/2025 0,7650 0,7000 0,7500 0,75002.679 2.003
18/02/2025 0,7600 0,7400 0,7600 0,76001.341 1.017
17/02/2025 0,7900 0,7000 0,7050 0,7550781 593
14/02/2025 0,7650 0,7500 0,7650 0,755050 37
13/02/2025 0,7700 0,7350 0,7600 0,75501.076 809
12/02/2025 0,7700 0,7400 0,7500 0,76001.238 943
11/02/2025 0,7650 0,7650 0,7650 0,770030 22
07/02/2025 0,7800 0,7150 0,7150 0,77001.948 1.496
06/02/2025 0,7900 0,6900 0,6900 0,755020 14
05/02/2025 0,7600 0,7400 0,7400 0,7550820 620
04/02/2025 0,7600 0,7550 0,7600 0,7550140 106
03/02/2025 0,7700 0,7400 0,7500 0,7550929 702
31/01/2025 0,7700 0,7600 0,7600 0,7600447 344
30/01/2025 0,7650 0,7300 0,7300 0,7600566 431
29/01/2025 0,7650 0,7350 0,7500 0,7600940 710
28/01/2025 0,7750 0,7300 0,7300 0,76001.150 872
27/01/2025 0,7650 0,7250 0,7250 0,7600224 169
24/01/2025 0,7800 0,7300 0,7300 0,76001.210 918
23/01/2025 0,7750 0,7500 0,7500 0,76502.918 2.229
22/01/2025 0,7850 0,7600 0,7700 0,77501.570 1.215
21/01/2025 0,7800 0,7700 0,7700 0,7750147 113
20/01/2025 0,8200 0,7600 0,7750 0,77501.583 1.230
17/01/2025 0,8650 0,7500 0,7500 0,8000701 555
16/01/2025 0,7950 0,7300 0,7300 0,8000237 183
15/01/2025 0,7900 0,7800 0,7900 0,8000300 235
14/01/2025 0,8600 0,7650 0,8150 0,8000551 450
13/01/2025 0,8200 0,7800 0,8000 0,80001.480 1.183
10/01/2025 0,8350 0,7550 0,7600 0,82005.962 4.857
09/01/2025 0,7650 0,7500 0,7500 0,76002.560 1.947
08/01/2025 0,8000 0,7500 0,7550 0,75003.800 2.885
07/01/2025 0,7900 0,7300 0,7300 0,790013.811 10.472
03/01/2025 0,7250 0,6800 0,6800 0,72003.765 2.713
02/01/2025 0,7100 0,6700 0,6700 0,70502.919 2.066
30/12/2024 0,7550 0,6950 0,7000 0,70001.466 1.024
27/12/2024 0,7150 0,6500 0,6900 0,70006.765 4.586
23/12/2024 0,7100 0,7000 0,7000 0,70501.063 751
20/12/2024 0,7200 0,6900 0,6900 0,6900342 240
19/12/2024 0,7050 0,6700 0,6800 0,69002.898 1.999
18/12/2024 0,7100 0,7000 0,7100 0,70501.338 944
17/12/2024 0,7100 0,6650 0,6650 0,69501.132 788
16/12/2024 0,7200 0,6600 0,7000 0,69003.226 2.225
13/12/2024 0,7150 0,6400 0,6400 0,71001.280 908
12/12/2024 0,7100 0,7000 0,7050 0,71001.070 759
11/12/2024 0,7150 0,6950 0,6950 0,69501.370 958
10/12/2024 0,7150 0,6900 0,7150 0,70001.520 1.063
09/12/2024 0,7150 0,6800 0,7150 0,70002.320 1.628
06/12/2024 0,7150 0,6400 0,6400 0,69501.220 849
05/12/2024 0,7200 0,6600 0,6600 0,6900550 391
04/12/2024 0,7100 0,6900 0,6900 0,6900340 239
03/12/2024 0,7200 0,6300 0,6300 0,690080 53
02/12/2024 0,7150 0,6800 0,6800 0,6900600 426
29/11/2024 0,7100 0,7050 0,7050 0,6900620 438
28/11/2024 0,7000 0,6700 0,7000 0,69004.350 2.973
27/11/2024 0,7000 0,6300 0,6300 0,6850689 480
26/11/2024 0,7100 0,6550 0,6700 0,68502.437 1.670
25/11/2024 0,6950 0,6500 0,6500 0,6850619 429
22/11/2024 0,6900 0,6700 0,6700 0,6850400 275
21/11/2024 0,6850 0,6800 0,6800 0,6850420 285
20/11/2024 0,6900 0,6700 0,6800 0,68504.210 2.892
19/11/2024 0,6950 0,6700 0,6700 0,69502.800 1.939
18/11/2024 0,7000 0,6500 0,6500 0,6800150 101
15/11/2024 0,6850 0,6650 0,6650 0,68003.107 2.113
14/11/2024 0,7000 0,6550 0,6700 0,68502.853 1.942
13/11/2024 0,7000 0,6600 0,6600 0,6700534 371
12/11/2024 0,7000 0,6550 0,6550 0,6700790 546
11/11/2024 0,7000 0,6700 0,6900 0,67001.340 907
08/11/2024 0,7050 0,6750 0,6750 0,7100156 109
07/11/2024 0,7000 0,6750 0,6750 0,7100350 244
06/11/2024 0,0000 0,0000 0,0000 0,71000 0
05/11/2024 0,7100 0,6850 0,6850 0,71002.584 1.829
04/11/2024 0,0000 0,0000 0,0000 0,70500 0
01/11/2024 0,7100 0,6950 0,6950 0,7050350 247
31/10/2024 0,7100 0,6700 0,6700 0,7050120 83
30/10/2024 0,7050 0,6950 0,6950 0,7050275 192
29/10/2024 0,7150 0,6850 0,6900 0,705080 56
25/10/2024 0,7100 0,7000 0,7100 0,705030 21
24/10/2024 0,7000 0,6800 0,7000 0,7050271 188
23/10/2024 0,7100 0,6800 0,6800 0,7050610 422
22/10/2024 0,7200 0,6500 0,6500 0,7050210 145
21/10/2024 0,7250 0,6950 0,7200 0,70501.296 914
18/10/2024 0,7400 0,7000 0,7350 0,72001.198 864
17/10/2024 0,7500 0,7500 0,7500 0,7600349 261
16/10/2024 0,7500 0,7100 0,7100 0,760045 32
15/10/2024 0,7600 0,7500 0,7500 0,7600210 158
14/10/2024 0,7500 0,7300 0,7300 0,760090 66
11/10/2024 0,7600 0,7400 0,7400 0,7600157 117
10/10/2024 0,7650 0,7450 0,7450 0,7600120 90
09/10/2024 0,7800 0,7000 0,7000 0,7600415 319
08/10/2024 0,7500 0,7200 0,7200 0,7600255 189
07/10/2024 0,7700 0,7200 0,7200 0,7600100 75
04/10/2024 0,7800 0,7350 0,7350 0,7600259 195
03/10/2024 0,7600 0,7400 0,7400 0,7600128 95
02/10/2024 0,7600 0,7400 0,7400 0,760091 68
01/10/2024 0,7600 0,7400 0,7400 0,7600210 159
30/09/2024 0,7650 0,6900 0,7450 0,7600280 206
27/09/2024 0,7600 0,7200 0,7200 0,7600350 255
26/09/2024 0,8000 0,7200 0,7500 0,76001.447 1.098
25/09/2024 0,7650 0,7500 0,7600 0,76001.900 1.443
24/09/2024 0,7500 0,7000 0,7000 0,7500481 359
23/09/2024 0,7600 0,7250 0,7400 0,7500187 139
20/09/2024 0,7600 0,7450 0,7450 0,75001.150 863
19/09/2024 0,7600 0,7000 0,7000 0,76001.210 919
18/09/2024 0,7600 0,7500 0,7500 0,7600433 328
17/09/2024 0,7750 0,7550 0,7550 0,7600544 415
16/09/2024 0,7950 0,7600 0,7800 0,76002.266 1.737
13/09/2024 0,7950 0,7800 0,7900 0,79002.110 1.666
12/09/2024 0,8000 0,7550 0,7600 0,7900260 201
11/09/2024 0,9500 0,7800 0,9500 0,79003.492 2.750
10/09/2024 0,0000 0,0000 0,0000 0,86500 0
09/09/2024 0,8900 0,7850 0,7900 0,86501.060 916
06/09/2024 0,8100 0,7650 0,7650 0,810093 73
05/09/2024 0,8000 0,8000 0,8000 0,810020 16
04/09/2024 0,7500 0,7300 0,7300 0,810015 11
03/09/2024 0,8900 0,7550 0,7550 0,8100510 439
02/09/2024 0,8300 0,7900 0,7900 0,8100347 284
30/08/2024 0,7700 0,7700 0,7700 0,81002 1
29/08/2024 0,8000 0,8000 0,8000 0,810020 16
28/08/2024 0,8000 0,7700 0,7900 0,8100458 356
27/08/2024 0,8050 0,7850 0,7900 0,810016 12
26/08/2024 0,8300 0,7950 0,8250 0,8100186 150
23/08/2024 0,8350 0,8100 0,8150 0,810079 64
22/08/2024 0,8250 0,7800 0,7900 0,8100168 133
21/08/2024 0,8300 0,8100 0,8100 0,810060 49
20/08/2024 0,8450 0,8000 0,8000 0,81001.684 1.362
19/08/2024 0,9000 0,8000 0,8000 0,8800152 133
16/08/2024 0,9600 0,8700 0,8800 0,8800374 357
14/08/2024 0,8950 0,8550 0,8550 0,8800179 158
13/08/2024 0,8950 0,8800 0,8900 0,8800180 160
12/08/2024 0,9000 0,8300 0,9000 0,8800431 357
09/08/2024 0,8350 0,8250 0,8250 0,880015 12
08/08/2024 0,8100 0,8100 0,8100 0,8800130 105
07/08/2024 0,8800 0,8800 0,8800 0,88001.200 1.056
06/08/2024 0,8250 0,8250 0,8250 0,875030 24
05/08/2024 0,8200 0,7900 0,8200 0,8750680 544
02/08/2024 0,8900 0,8600 0,8750 0,87501.002 874
01/08/2024 0,9500 0,8700 0,8700 0,950057 50
31/07/2024 0,9500 0,9150 0,9150 0,9500223 210
30/07/2024 1,0200 0,9400 0,9400 0,95002.656 2.527
29/07/2024 0,8750 0,8750 0,8750 0,945050 43
26/07/2024 0,9350 0,8700 0,8700 0,9450110 102
25/07/2024 0,8600 0,8600 0,8600 0,945020 17
24/07/2024 0,9650 0,9650 0,9650 0,945010 9
23/07/2024 0,9450 0,9450 0,9450 0,945074 69
22/07/2024 0,8600 0,8600 0,8600 0,945010 8
19/07/2024 0,9400 0,8600 0,8600 0,9450125 108
18/07/2024 0,9600 0,9450 0,9600 0,94505.290 5.040
17/07/2024 0,9300 0,8600 0,8600 0,950050 45
16/07/2024 0,0000 0,0000 0,0000 0,95000 0
15/07/2024 0,9800 0,9800 0,9800 0,950062 60
12/07/2024 0,0000 0,0000 0,0000 0,95000 0
11/07/2024 0,0000 0,0000 0,0000 0,95000 0
10/07/2024 0,8850 0,8850 0,8850 0,950020 17
09/07/2024 0,9500 0,8700 0,8900 0,9500305 281
08/07/2024 0,9450 0,8550 0,8550 0,950023 19
05/07/2024 0,9500 0,7950 0,7950 0,9500613 576
04/07/2024 0,9800 0,8000 0,8200 0,9700717 692
03/07/2024 0,8800 0,7000 0,7000 0,8800944 778
02/07/2024 0,7600 0,7200 0,7500 0,7300188 136
01/07/2024 0,7800 0,7300 0,7400 0,780065 48
28/06/2024 0,0000 0,0000 0,0000 0,76500 0
27/06/2024 0,7650 0,7450 0,7500 0,7650107 80
26/06/2024 0,8500 0,7300 0,7500 0,79001.036 816
25/06/2024 0,7950 0,7650 0,7750 0,7800110 85
21/06/2024 0,9550 0,5700 0,5700 0,80002.520 2.088
20/06/2024 0,8000 0,7950 0,7950 0,800080 63
18/06/2024 0,9300 0,8250 0,9300 0,8600938 868
17/06/2024 0,9500 0,7200 0,7350 0,94001.617 1.237
14/06/2024 1,0800 0,7350 0,9000 0,75001.370 1.373
13/06/2024 0,9500 0,7100 0,7100 0,90001.010 907
12/06/2024 0,7350 0,6800 0,6800 0,7350164 118
11/06/2024 0,7600 0,7150 0,7150 0,735080 58
10/06/2024 0,7900 0,7400 0,7450 0,7500192 144
07/06/2024 0,0000 0,0000 0,0000 0,79000 0
06/06/2024 0,8000 0,7550 0,7600 0,7900170 134
05/06/2024 0,7950 0,7750 0,7900 0,7800105 82
04/06/2024 0,7900 0,7750 0,7800 0,780060 46
03/06/2024 0,8200 0,8000 0,8000 0,8150440 358
31/05/2024 0,8200 0,8200 0,8200 0,82006 4
30/05/2024 0,8500 0,7750 0,7750 0,84001.149 964
29/05/2024 0,7900 0,7800 0,7900 0,785050 39
28/05/2024 0,8000 0,7700 0,7750 0,800081 63
27/05/2024 0,8250 0,7900 0,8000 0,7900605 480
24/05/2024 0,8200 0,7700 0,7700 0,79501.230 986
23/05/2024 0,8250 0,7900 0,7900 0,825075 61
22/05/2024 0,8400 0,8400 0,8400 0,840020 16
21/05/2024 0,8650 0,8000 0,8000 0,845096 81
20/05/2024 0,8850 0,8100 0,8100 0,8500102 86
17/05/2024 0,8900 0,8800 0,8800 0,8900960 853
16/05/2024 0,9100 0,8600 0,8600 0,8950181 160
15/05/2024 0,8950 0,8600 0,8700 0,8600390 342
14/05/2024 0,8950 0,8750 0,8950 0,8800351 308
13/05/2024 0,9150 0,8650 0,8650 0,8950170 151
09/05/2024 0,9300 0,9150 0,9300 0,915093 85
08/05/2024 0,9550 0,9300 0,9300 0,95001.252 1.167
02/05/2024 0,9300 0,8800 0,9150 0,930073 66
30/04/2024 0,9500 0,8350 0,8350 0,9500159 144
29/04/2024 0,9500 0,9000 0,9000 0,9250781 721
26/04/2024 0,9700 0,9050 0,9050 0,9250258 243
25/04/2024 0,9600 0,9000 0,9000 0,9400154 144
24/04/2024 0,9500 0,8500 0,8500 0,9200570 524
23/04/2024 0,9250 0,8750 0,8850 0,9100660 600
22/04/2024 0,9000 0,7900 0,7900 0,8850121 107
19/04/2024 0,9500 0,8600 0,9500 0,86003.242 2.789
18/04/2024 0,0000 0,0000 0,0000 0,90500 0
17/04/2024 0,9100 0,8900 0,8900 0,905080 72
16/04/2024 0,9100 0,8600 0,8600 0,910056 48
15/04/2024 0,0000 0,0000 0,0000 0,94500 0
12/04/2024 1,0600 0,9150 0,9150 0,9450123 114
11/04/2024 0,9900 0,9350 0,9350 0,9900479 467
10/04/2024 0,9450 0,9100 0,9100 0,9300275 255
09/04/2024 1,0100 0,9100 0,9100 1,0100335 333
08/04/2024 1,0600 0,8750 0,8750 0,9250400 410
05/04/2024 1,1100 0,8450 0,8450 1,06001.294 1.374
04/04/2024 0,9100 0,8750 0,8750 0,8950300 268
03/04/2024 0,9050 0,8050 0,8050 0,9050435 383
02/04/2024 0,9100 0,8750 0,9100 0,8950130 116
28/03/2024 0,9100 0,9050 0,9050 0,910083 75
27/03/2024 0,9350 0,9050 0,9100 0,9200132 121
26/03/2024 0,9450 0,9200 0,9250 0,92002.192 2.019
22/03/2024 0,9550 0,9150 0,9150 0,9300110 102
21/03/2024 0,9600 0,9300 0,9300 0,9550770 736
20/03/2024 1,0200 0,9550 0,9700 0,95504.298 4.119
19/03/2024 1,0400 0,9200 0,9200 1,03001.280 1.282
14/03/2024 1,0000 0,9250 0,9250 1,0000543 538
13/03/2024 0,9950 0,9100 0,9500 0,9900855 810
12/03/2024 0,9800 0,8950 0,9800 0,9650789 731
11/03/2024 1,0300 0,9450 0,9500 0,94501.529 1.465
08/03/2024 1,0100 0,9550 1,0100 0,97506.619 6.457
06/03/2024 1,0400 0,9850 0,9850 1,030063 63
05/03/2024 1,0300 0,9700 0,9950 0,9900227 224
04/03/2024 1,0300 0,9000 0,9000 0,9950640 641
01/03/2024 1,0400 0,9850 1,0100 1,03001.258 1.269
29/02/2024 1,0700 0,9950 0,9950 1,0200367 374
28/02/2024 1,0400 0,9800 0,9800 1,0400170 173
27/02/2024 1,1500 0,9750 0,9750 1,0100605 613
26/02/2024 1,0000 0,9750 0,9750 0,99001.458 1.446
23/02/2024 1,0500 0,9700 1,0000 1,000060 60
22/02/2024 1,0500 0,9750 1,0300 1,02007.123 7.154
21/02/2024 1,0300 1,0100 1,0100 1,0300260 267
20/02/2024 1,0800 1,0200 1,0300 1,0300193 198
19/02/2024 1,1000 1,0400 1,0400 1,04001.130 1.176
16/02/2024 1,1400 1,0500 1,0500 1,1400130 137
14/02/2024 1,0900 1,0000 1,0000 1,01007.646 7.833
13/02/2024 1,0500 1,0000 1,0000 1,030040 41
12/02/2024 1,0800 1,0700 1,0700 1,080025 26
09/02/2024 1,2000 0,8100 0,8100 1,16002.946 3.421
07/02/2024 1,0800 0,8700 0,8700 1,0600879 916
06/02/2024 1,1800 1,0200 1,0200 1,10001.522 1.672
05/02/2024 1,0800 1,0000 1,0000 1,0200311 323
02/02/2024 1,0500 0,8200 0,8200 1,04001.922 1.923
01/02/2024 1,0300 0,9550 0,9600 1,03001.467 1.450
31/01/2024 1,0800 1,0100 1,0100 1,0600130 138
30/01/2024 1,0400 0,7800 0,7800 1,0100956 968
29/01/2024 1,0900 1,0000 1,0000 1,0600114 119
26/01/2024 0,0000 0,0000 0,0000 1,12000 0
25/01/2024 1,1400 1,0000 1,0000 1,1200174 183
24/01/2024 1,0700 1,0200 1,0200 1,070012 12
23/01/2024 1,0800 1,0000 1,0300 1,08005.382 5.517
22/01/2024 1,0800 1,0100 1,0100 1,08006.120 6.482
19/01/2024 0,0000 0,0000 0,0000 1,10000 0
18/01/2024 1,1300 1,0500 1,0500 1,1000778 849
16/01/2024 1,1700 1,1400 1,1700 1,14008.966 10.221
15/01/2024 1,1200 1,0400 1,0400 1,1200206 221
12/01/2024 1,1000 1,0500 1,0700 1,10001.020 1.091
11/01/2024 1,2100 1,0900 1,0900 1,120078 87
10/01/2024 1,3300 1,0600 1,0900 1,2000412 474
09/01/2024 1,1000 1,0500 1,1000 1,07001.224 1.295
08/01/2024 1,1200 0,8100 0,8100 1,1200979 1.077
05/01/2024 1,1500 1,0300 1,1100 1,15004.385 4.703
04/01/2024 1,3300 0,9100 1,3300 1,11001.541 1.515
03/01/2024 0,0000 0,0000 0,0000 1,19000 0
02/01/2024 1,2400 1,1900 1,2400 1,190082 97

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:08:36.290 586.353,00 1,07 20,00 1,071,00
17:08:36.290 586.352,00 1,07 30,00 1,071,00
11:58:34.730 160.966,00 1,07 40,00 1,071,07
11:58:34.730 160.965,00 1,07 10,00 1,071,07