Χρηματιστήριο \

ALPHA TRUST-ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ.
ΑΝΔΡΟ
7,4400
Τελ. Ενημ.:
17:25
0,04 0,00%
  • Συν.Όγκος 2382
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 5
  • Τζίρος 17630
  • Πράξεις 26
Πώληση
1 Εντολές 475 x 7,440
  • Saleside BSSSBSBSSBBBSSSSSSSSSSBSSI
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
7,3000 7,4400
Άνοιγμα 7,40
Χαμ. 52 εβδ. Υψ. 52 εβδ.
6,30 7,86
  • Άνοιγμα τελευτ. δημοπρ. 7.4400
  • Όγκος ανοιγ. τελ. δημ. 5
Προηγ. Κλείσιμο
7.4000 -0.0200 -0.2695 %
  • Μέσος σταθμικό 7.4015
  • Εμπορευσιμότητα 0.0643
  • Κεφαλαιοποίηση € 27560401 εκ
  • Αρ. Μετοχών 3704355

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
-0,80%
1 μηνός
-4,64%
3 μηνών
6,32%
6 μηνών
9,79%
1 έτους
13,50%

Σχετικές Ειδήσεις

23/10/2025 09:42
ΑΝΔΡΟ - Γνωστοποίηση τιμής διάθεσης των νέων μετοχών που θα εκδοθούν λόγω επανεπένδυσης μερίσματος
21/10/2025 11:53
ΑΝΔΡΟ - ΑΝΑΚΟΙΝΩΣΗ ΓΙΑ ΥΠΟΒΟΛΗ ΣΤΟΙΧΕΙΩΝ ΒΑΣΕΙ ΤΗΣ ΑΠΟΦ. 4/278/12-08-03 ΤΗΣ ΕΚ (ΕΤΑΙΡΕΙΕΣ ΕΠΕΝΔΥΣΕΩΝ)
20/10/2025 17:48
ΑΝΔΡΟ - ΕΠΕΝΔΥΤΙΚΗ ΕΝΗΜΕΡΩΣΗ Γ' ΤΡΙΜΗΝΟ 2025 (Ορθή Επανάληψη)

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/10/2025 7,4400 7,3000 7,4000 7,44002.382 17.630
23/10/2025 7,4400 7,3200 7,3600 7,40001.051 7.787
22/10/2025 7,4800 7,4000 7,4600 7,42002.202 16.341
21/10/2025 7,4400 7,4000 7,4200 7,42002.189 16.254
20/10/2025 7,4200 7,2800 7,2800 7,38002.341 17.296
17/10/2025 7,4000 7,3200 7,4000 7,36001.478 10.896
16/10/2025 7,6000 7,3800 7,6000 7,46001.347 10.060
15/10/2025 7,6800 7,4800 7,6800 7,60001.711 13.062
14/10/2025 7,7200 7,4600 7,7200 7,56002.315 17.646
13/10/2025 7,9800 7,7800 7,8600 7,78004.004 31.597
10/10/2025 7,8800 7,7200 7,8800 7,86002.782 21.710
09/10/2025 7,8800 7,7000 7,8800 7,80002.911 22.872
08/10/2025 7,8800 7,8000 7,8800 7,80002.223 17.373
07/10/2025 7,8600 7,7400 7,8000 7,78002.519 19.669
06/10/2025 7,8400 7,7400 7,8400 7,80002.802 21.851
03/10/2025 7,8600 7,7800 7,7800 7,80003.051 23.812
01/10/2025 7,8400 7,6400 7,8000 7,76003.196 24.780
30/09/2025 7,9000 7,7200 7,9000 7,74002.572 19.942
29/09/2025 7,8800 7,7200 7,8000 7,84002.977 23.281
26/09/2025 7,8000 7,7600 7,7800 7,76002.694 20.934
25/09/2025 7,8000 7,6000 7,7600 7,74002.222 17.218
24/09/2025 7,7800 7,5800 7,7800 7,76002.785 21.354
23/09/2025 7,7600 7,5800 7,6800 7,76003.281 25.307
22/09/2025 7,6600 7,6000 7,6600 7,60002.207 16.836
19/09/2025 7,6200 7,5800 7,6000 7,60002.568 19.533
18/09/2025 7,5600 7,5200 7,5600 7,56001.869 14.103
17/09/2025 7,5400 7,4000 7,4600 7,50002.001 14.930
16/09/2025 7,4800 7,3600 7,4000 7,46001.541 11.490
15/09/2025 7,5600 7,3600 7,5000 7,46002.459 18.411
12/09/2025 7,5000 7,2600 7,3600 7,46004.319 31.732
11/09/2025 7,4600 7,2600 7,3200 7,36003.537 26.069
10/09/2025 7,3200 7,1800 7,2800 7,20001.985 14.443
09/09/2025 7,2400 7,2200 7,2200 7,24001.023 7.387
08/09/2025 7,2200 7,1000 7,1000 7,20002.002 14.357
05/09/2025 7,2000 7,1000 7,2000 7,18002.396 17.143
04/09/2025 7,2200 7,0600 7,2200 7,18003.503 25.098
03/09/2025 7,2200 7,1800 7,1800 7,20002.374 17.088
02/09/2025 7,2600 7,1000 7,2600 7,14003.321 23.828
01/09/2025 7,3000 7,2200 7,3000 7,26002.433 17.687
29/08/2025 7,3000 7,1400 7,2000 7,24005.265 37.829
28/08/2025 7,4400 7,2000 7,4400 7,200032.545 237.646
27/08/2025 7,4000 7,3800 7,4000 7,38002.031 14.991
26/08/2025 7,4000 7,2800 7,3800 7,36003.620 26.640
25/08/2025 7,4400 7,2000 7,3000 7,38005.007 36.736
22/08/2025 7,4000 7,3000 7,4000 7,38002.014 14.837
21/08/2025 7,3800 7,3000 7,3000 7,38003.128 22.913
20/08/2025 7,3200 7,2600 7,2800 7,30002.414 17.611
19/08/2025 7,3000 7,2000 7,2400 7,28002.460 17.863
18/08/2025 7,3400 7,2200 7,3200 7,22002.361 17.239
14/08/2025 7,3400 7,2800 7,2800 7,32002.334 17.063
13/08/2025 7,3600 7,2600 7,2800 7,28003.446 25.171
12/08/2025 7,4000 7,2800 7,3200 7,280011.129 82.122
11/08/2025 7,3200 7,2800 7,3200 7,30003.839 28.044
08/08/2025 7,3200 7,1400 7,1400 7,32001.075 7.837
07/08/2025 7,2800 7,2000 7,2800 7,22002.237 16.191
06/08/2025 7,3600 7,2200 7,3000 7,24001.144 8.333
05/08/2025 7,3000 7,1800 7,1800 7,30003.168 23.080
04/08/2025 7,3000 7,0800 7,1200 7,24001.555 11.167
01/08/2025 7,3000 7,1200 7,3000 7,12001.632 11.699
31/07/2025 7,2600 7,2000 7,2000 7,26002.062 14.942
30/07/2025 7,2000 7,1800 7,1800 7,2000938 6.736
29/07/2025 7,1600 7,1200 7,1400 7,14001.550 11.081
28/07/2025 7,1000 7,0400 7,1000 7,1000985 6.987
25/07/2025 7,0800 6,8800 6,9400 7,00001.913 13.380
24/07/2025 7,0800 6,8600 6,9400 6,94002.590 17.971
23/07/2025 6,9800 6,7600 6,9800 6,96007.244 49.707
22/07/2025 7,0200 6,8800 6,8800 6,96003.182 22.115
21/07/2025 6,9400 6,8600 6,9000 6,88002.682 18.478
18/07/2025 6,9600 6,8000 6,9000 6,90009.752 67.051
17/07/2025 7,0200 6,9000 6,9000 6,90003.309 22.970
16/07/2025 7,4000 6,9000 7,0600 6,90006.812 48.314
15/07/2025 7,1000 6,8800 6,9800 6,96002.756 19.152
14/07/2025 7,0200 6,9000 7,0000 6,96002.194 15.256
11/07/2025 7,1000 7,0000 7,0000 7,10001.289 9.050
10/07/2025 7,0400 7,0000 7,0000 7,00001.227 8.610
09/07/2025 7,1000 6,9000 7,1000 7,08002.818 19.612
08/07/2025 7,0800 7,0200 7,0200 7,08001.717 12.068
07/07/2025 7,0000 6,9000 6,9400 7,00001.331 9.278
04/07/2025 6,9600 6,7800 6,8600 6,96001.737 11.921
03/07/2025 6,9400 6,8400 6,9200 6,84001.788 12.353
02/07/2025 6,9200 6,7600 6,7600 6,82005.243 35.835
01/07/2025 6,8000 6,6800 6,6800 6,78002.201 14.908
30/06/2025 6,8600 6,7000 6,8600 6,76001.018 6.874
27/06/2025 6,8200 6,7400 6,7400 6,80003.315 22.451
26/06/2025 6,7800 6,6400 6,7400 6,70003.792 25.345
25/06/2025 6,7400 6,7200 6,7200 6,74001.563 10.506
24/06/2025 6,7400 6,6000 6,6200 6,72002.028 13.627
23/06/2025 6,7200 6,5400 6,7200 6,70002.091 14.000
20/06/2025 6,7000 6,6200 6,6600 6,70002.715 18.054
19/06/2025 6,7200 6,5800 6,6800 6,64002.277 15.073
18/06/2025 6,7400 6,5600 6,7000 6,62001.129 7.497
17/06/2025 6,7400 6,5400 6,7000 6,70002.012 13.517
16/06/2025 6,6200 6,5400 6,6200 6,62001.229 8.092
13/06/2025 6,7000 6,5600 6,6800 6,64001.526 10.131
12/06/2025 6,7200 6,6800 6,6800 6,70001.480 9.891
11/06/2025 6,7400 6,5600 6,7000 6,62003.670 24.169
10/06/2025 6,7200 6,6000 6,6800 6,70001.704 11.399
06/06/2025 6,7200 6,7000 6,7200 6,70001.610 10.789
05/06/2025 6,7600 6,6600 6,7200 6,72003.156 21.170
04/06/2025 6,7000 6,6400 6,7000 6,68002.315 15.453
03/06/2025 6,7000 6,6000 6,6000 6,70002.493 16.568
02/06/2025 6,7000 6,6000 6,6800 6,66001.878 12.521
30/05/2025 6,7200 6,6400 6,6800 6,70002.075 13.886
29/05/2025 6,7000 6,6200 6,6800 6,70002.137 14.269
28/05/2025 6,7400 6,6000 6,6600 6,68004.492 30.015
27/05/2025 6,6600 6,5400 6,6600 6,66002.070 13.659
26/05/2025 6,7000 6,5800 6,6800 6,60003.330 21.956
23/05/2025 6,7000 6,5600 6,7000 6,68003.832 25.304
22/05/2025 6,7200 6,5800 6,5800 6,64002.596 17.323
21/05/2025 6,7600 6,5800 6,7600 6,70003.412 22.815
20/05/2025 6,7800 6,6000 6,6800 6,72001.239 8.322
19/05/2025 6,6800 6,5800 6,6600 6,68002.146 14.230
16/05/2025 6,8400 6,7600 6,8000 6,84004.283 29.076
15/05/2025 6,8000 6,7200 6,7200 6,80001.546 10.459
14/05/2025 6,8000 6,6200 6,7000 6,78003.091 20.818
13/05/2025 6,8000 6,6800 6,8000 6,78003.543 23.869
12/05/2025 6,8000 6,6000 6,7800 6,80005.863 39.371
09/05/2025 6,7600 6,7200 6,7600 6,76002.585 17.405
08/05/2025 6,7400 6,6800 6,7400 6,72002.854 19.120
07/05/2025 6,8000 6,6800 6,7400 6,76003.439 23.137
06/05/2025 6,7600 6,6400 6,7600 6,72002.617 17.600
05/05/2025 6,7600 6,7000 6,7400 6,72001.924 12.934
02/05/2025 6,7600 6,6800 6,7600 6,72001.788 12.005
30/04/2025 6,7600 6,6800 6,7000 6,74002.383 15.998
29/04/2025 6,7600 6,6200 6,7400 6,70001.916 12.826
28/04/2025 6,7600 6,6200 6,6800 6,72002.408 16.164
25/04/2025 6,7200 6,6600 6,6800 6,70002.770 18.501
24/04/2025 6,7600 6,6800 6,7400 6,68002.409 16.132
23/04/2025 6,7400 6,5600 6,7400 6,74002.120 14.246
22/04/2025 6,7200 6,6800 6,6800 6,72002.039 13.629
17/04/2025 6,6400 6,5800 6,5800 6,64001.661 11.016
16/04/2025 6,6400 6,5800 6,6200 6,58002.695 17.792
15/04/2025 6,6400 6,5800 6,6000 6,62001.637 10.789
14/04/2025 6,6000 6,4400 6,5400 6,60002.619 17.116
11/04/2025 6,5200 6,4800 6,5000 6,5200427 2.775
10/04/2025 6,5000 6,3600 6,4800 6,38002.737 17.578
09/04/2025 6,4600 6,2400 6,4200 6,30002.292 14.502
08/04/2025 6,4400 6,2400 6,4000 6,42003.590 22.667
07/04/2025 6,4000 6,2000 6,4000 6,30005.186 32.650
04/04/2025 6,7600 6,5200 6,7600 6,52001.698 11.333
03/04/2025 6,8000 6,7000 6,7600 6,78002.205 14.893
02/04/2025 6,7600 6,6200 6,7400 6,74003.028 20.297
01/04/2025 6,7400 6,6000 6,7200 6,68001.817 12.148
31/03/2025 6,7400 6,6200 6,7400 6,70002.020 13.468
28/03/2025 6,7200 6,6200 6,6600 6,72003.846 25.642
27/03/2025 6,6800 6,5800 6,6800 6,66003.678 24.334
26/03/2025 6,7000 6,5800 6,6800 6,68006.996 46.275
24/03/2025 6,7000 6,6000 6,6600 6,68003.620 24.024
21/03/2025 6,6800 6,5200 6,6400 6,58003.887 25.583
20/03/2025 6,7000 6,5000 6,6800 6,58007.974 52.499
19/03/2025 6,7000 6,6000 6,6400 6,6800101.592 660.560
17/03/2025 6,5400 6,5000 6,5400 6,5200575 3.750
14/03/2025 6,5400 6,5000 6,5200 6,54002.001 13.041
13/03/2025 6,5400 6,4600 6,5400 6,50003.039 19.793
12/03/2025 6,5400 6,4200 6,4200 6,54002.914 18.896
11/03/2025 6,5000 6,4200 6,4200 6,46001.754 11.350
10/03/2025 6,5000 6,4000 6,4000 6,50001.865 12.078
07/03/2025 6,5000 6,4200 6,5000 6,44002.569 16.568
06/03/2025 6,5000 6,4200 6,4800 6,44002.077 13.430
05/03/2025 6,5000 6,4000 6,5000 6,48002.076 13.445
04/03/2025 6,5000 6,4600 6,4800 6,50001.927 12.486
28/02/2025 6,5000 6,4400 6,4800 6,48002.552 16.511
27/02/2025 6,5000 6,4000 6,5000 6,40002.109 13.606
26/02/2025 6,5000 6,4000 6,4400 6,50002.006 12.964
25/02/2025 6,5000 6,4400 6,5000 6,50002.090 13.538
24/02/2025 6,5400 6,4600 6,4600 6,50003.139 20.384
21/02/2025 6,5200 6,4800 6,5200 6,50002.565 16.652
20/02/2025 6,5400 6,4600 6,5400 6,52001.646 10.732
19/02/2025 6,5400 6,4800 6,5400 6,48002.082 13.557
18/02/2025 6,5400 6,5000 6,5200 6,54003.552 23.158
17/02/2025 6,5800 6,4800 6,5600 6,56001.699 11.134
14/02/2025 6,5800 6,4800 6,5800 6,54001.910 12.478
13/02/2025 6,5800 6,4400 6,5200 6,54002.620 17.139
12/02/2025 6,5600 6,4400 6,4600 6,46001.715 11.144
11/02/2025 6,5400 6,4200 6,4600 6,46003.708 23.983
07/02/2025 6,5000 6,4000 6,4600 6,48002.536 16.412
06/02/2025 6,5000 6,4000 6,4400 6,48002.601 16.778
05/02/2025 6,5000 6,4000 6,4600 6,46002.390 15.419
04/02/2025 6,5000 6,4000 6,5000 6,40002.548 16.412
03/02/2025 6,5000 6,4000 6,4800 6,40003.155 20.314
31/01/2025 6,5000 6,4400 6,4400 6,48001.533 9.926
30/01/2025 6,5000 6,4600 6,5000 6,48002.778 18.022
29/01/2025 6,5600 6,4800 6,5600 6,50001.515 9.882
28/01/2025 6,5600 6,5000 6,5200 6,52003.165 20.663
27/01/2025 6,5800 6,4200 6,4200 6,52003.623 23.588
24/01/2025 6,5000 6,4800 6,4800 6,50002.667 17.327
23/01/2025 6,5200 6,4200 6,4800 6,46003.071 19.839
22/01/2025 6,5000 6,4000 6,4200 6,50003.860 24.917
21/01/2025 6,4200 6,3800 6,4000 6,42005.744 36.837
20/01/2025 6,4200 6,3200 6,4200 6,40002.303 14.693
17/01/2025 6,4200 6,3000 6,4200 6,400023.832 150.858
16/01/2025 6,4200 6,3600 6,4200 6,42005.554 35.512
15/01/2025 6,4200 6,3600 6,4200 6,40003.497 22.345
14/01/2025 6,4200 6,4000 6,4000 6,42002.008 12.852
13/01/2025 6,4200 6,3600 6,3600 6,40002.303 14.691
10/01/2025 6,4600 6,3800 6,4200 6,42003.510 22.526
09/01/2025 6,4400 6,3600 6,4400 6,42002.072 13.303
08/01/2025 6,4400 6,3600 6,4200 6,42003.691 23.595
07/01/2025 6,4600 6,4200 6,4400 6,46003.570 22.965
03/01/2025 6,4400 6,3400 6,4400 6,44001.711 10.925
02/01/2025 6,4800 6,3400 6,4800 6,44002.435 15.609
30/12/2024 6,3800 6,2600 6,3800 6,36004.446 28.047
27/12/2024 6,3800 6,2600 6,3800 6,30002.850 17.940
23/12/2024 6,4000 6,3200 6,4000 6,3200273 1.736
20/12/2024 6,4000 6,3200 6,3200 6,4000492 3.113
19/12/2024 6,4400 6,3000 6,4400 6,40003.237 20.535
18/12/2024 6,4600 6,3400 6,4200 6,46002.362 15.077
17/12/2024 6,4600 6,3200 6,4600 6,42002.160 13.808
16/12/2024 6,4400 6,3400 6,4400 6,44002.012 12.891
13/12/2024 6,4400 6,3400 6,4400 6,4200510 3.258
12/12/2024 6,4400 6,3400 6,4400 6,40002.155 13.812
11/12/2024 6,4400 6,4000 6,4400 6,42002.006 12.879
10/12/2024 6,4400 6,3400 6,3400 6,40001.853 11.867
09/12/2024 6,4000 6,3000 6,4000 6,40002.031 12.948
06/12/2024 6,4000 6,3200 6,4000 6,40001.597 10.177
05/12/2024 6,4000 6,2800 6,3800 6,40002.734 17.344
04/12/2024 6,4000 6,3000 6,3000 6,40002.232 14.226
03/12/2024 6,4200 6,3000 6,3000 6,42001.813 11.556
02/12/2024 6,4200 6,2800 6,4000 6,38001.534 9.756
29/11/2024 6,4400 6,3000 6,4000 6,34002.501 15.947
28/11/2024 6,4200 6,2800 6,4200 6,38001.692 10.780
27/11/2024 6,4400 6,2400 6,2400 6,40001.872 11.878
26/11/2024 6,4800 6,2800 6,4800 6,40002.524 16.098
25/11/2024 6,4600 6,3600 6,4600 6,42002.092 13.355
22/11/2024 6,4200 6,2600 6,4000 6,38003.194 20.392
21/11/2024 6,4800 6,4200 6,4800 6,42002.617 16.802
20/11/2024 6,4400 6,2200 6,4400 6,42003.947 25.184
19/11/2024 6,5000 6,2400 6,4000 6,38001.663 10.590
18/11/2024 6,5200 6,3400 6,4200 6,42003.199 20.503
15/11/2024 6,5000 6,3800 6,4000 6,46002.876 18.568
14/11/2024 6,5000 6,3600 6,5000 6,48002.693 17.403
13/11/2024 6,5800 6,3800 6,5600 6,46002.628 16.991
12/11/2024 6,5400 6,5200 6,5400 6,52001.458 9.507
11/11/2024 6,5200 6,3800 6,5200 6,5200160 1.038
08/11/2024 6,5000 6,4000 6,4000 6,4600338 2.181
07/11/2024 6,7400 6,3600 6,7400 6,48001.965 12.749
06/11/2024 6,5000 6,4600 6,4600 6,46001.857 12.028
05/11/2024 6,5000 6,4000 6,4600 6,40001.455 9.315
04/11/2024 6,4600 6,3800 6,3800 6,42001.774 11.385
01/11/2024 6,4000 6,4000 6,4000 6,40001.412 9.036
31/10/2024 6,4000 6,2400 6,3800 6,40002.320 14.687
30/10/2024 6,5000 6,2800 6,4800 6,40004.435 28.204
29/10/2024 6,4800 6,4000 6,4000 6,44001.563 10.063
25/10/2024 6,5000 6,3600 6,4000 6,42002.032 13.055
24/10/2024 6,5200 6,3800 6,5200 6,4600420 2.713
23/10/2024 6,5200 6,4200 6,4200 6,52001.764 11.402
22/10/2024 6,5400 6,4000 6,5400 6,46001.563 10.092
21/10/2024 6,5400 6,3800 6,5200 6,54003.137 20.204
18/10/2024 6,6400 6,5600 6,6400 6,56002.881 19.058
17/10/2024 6,7200 6,6200 6,7200 6,64001.735 11.490
16/10/2024 6,7200 6,5000 6,5000 6,66004.737 31.300
15/10/2024 6,6600 6,5000 6,6600 6,60001.014 6.695
14/10/2024 6,7000 6,5600 6,5800 6,64003.904 25.794
11/10/2024 6,6000 6,5000 6,6000 6,54003.180 20.787
10/10/2024 6,6200 6,5000 6,5600 6,56003.493 22.932
09/10/2024 6,6000 6,4600 6,6000 6,46002.917 19.118
08/10/2024 6,6400 6,4600 6,5000 6,58002.113 13.904
07/10/2024 6,5800 6,4200 6,4400 6,54002.312 15.110
04/10/2024 6,6200 6,4600 6,4600 6,54002.848 18.634
03/10/2024 6,6400 6,4600 6,6400 6,54002.895 18.934
02/10/2024 6,6400 6,5200 6,6400 6,560010.580 69.756
01/10/2024 6,7000 6,5800 6,6000 6,60002.720 17.928
30/09/2024 6,5800 6,5200 6,5600 6,5800555 3.631
27/09/2024 6,6800 6,5000 6,6800 6,62002.736 18.141
26/09/2024 6,6400 6,5200 6,6400 6,60002.662 17.486
25/09/2024 6,7000 6,5000 6,5400 6,640011.063 73.402
24/09/2024 6,5800 6,4800 6,5600 6,52002.916 18.956
23/09/2024 6,5600 6,4600 6,5600 6,48002.641 17.191
20/09/2024 6,5600 6,3600 6,5600 6,50003.137 20.256
19/09/2024 6,5000 6,4600 6,4800 6,48001.850 11.984
18/09/2024 6,5000 6,4800 6,4800 6,48001.531 9.921
17/09/2024 6,5800 6,5000 6,5800 6,50001.796 11.677
16/09/2024 6,5400 6,4600 6,5400 6,52003.598 23.373
13/09/2024 6,5200 6,4200 6,4600 6,50001.596 10.366
12/09/2024 6,5400 6,4200 6,5400 6,50003.433 22.284
11/09/2024 6,5000 6,3600 6,4800 6,44003.079 19.863
10/09/2024 6,5600 6,3600 6,5600 6,50002.625 17.022
09/09/2024 6,5800 6,3600 6,5600 6,52002.654 17.328
06/09/2024 6,5800 6,4200 6,4400 6,54003.040 19.695
05/09/2024 6,6000 6,4200 6,5000 6,52002.202 14.375
04/09/2024 6,5800 6,4400 6,5800 6,46001.579 10.300
03/09/2024 6,6000 6,5400 6,5800 6,56002.597 17.011
02/09/2024 6,5800 6,4400 6,5200 6,54002.491 16.303
30/08/2024 6,6000 6,3800 6,4200 6,44002.136 13.762
29/08/2024 6,5600 6,4400 6,4400 6,48001.553 10.031
28/08/2024 6,5200 6,4000 6,4800 6,50002.010 12.973
27/08/2024 6,6000 6,4000 6,4800 6,56001.749 11.450
26/08/2024 6,5800 6,4400 6,5000 6,54001.433 9.293
23/08/2024 6,5800 6,4000 6,5200 6,44001.595 10.346
22/08/2024 6,5200 6,4000 6,5000 6,50003.024 19.645
21/08/2024 6,5400 6,4000 6,5400 6,50003.012 19.530
20/08/2024 6,5800 6,4400 6,5800 6,46002.579 16.808
19/08/2024 6,5600 6,4200 6,5600 6,56002.587 16.857
16/08/2024 6,5400 6,5200 6,5200 6,52001.315 8.574
14/08/2024 6,5000 6,5000 6,5000 6,50001.230 7.995
13/08/2024 6,4800 6,3800 6,4000 6,4000231 1.477
12/08/2024 6,5200 6,3400 6,5200 6,3400967 6.168
09/08/2024 6,4800 6,4600 6,4600 6,48001.285 8.326
08/08/2024 6,4800 6,3400 6,4800 6,3800235 1.501
07/08/2024 6,5000 6,4000 6,4800 6,4400998 6.429
06/08/2024 6,4600 6,2600 6,2600 6,4600121 763
05/08/2024 6,5600 6,3200 6,5600 6,32001.808 11.498
02/08/2024 6,6800 6,4200 6,6800 6,5600697 4.546
01/08/2024 6,6800 6,6400 6,6800 6,64001.203 7.988
31/07/2024 6,7600 6,6200 6,6400 6,70001.521 10.203
30/07/2024 6,7400 6,6000 6,7000 6,72002.604 17.249
29/07/2024 6,7000 6,6000 6,7000 6,60001.340 8.851
26/07/2024 6,6800 6,5800 6,6800 6,68002.515 16.555
25/07/2024 6,6000 6,5200 6,5400 6,60002.221 14.560
24/07/2024 6,7200 6,5000 6,7200 6,50001.783 11.700
23/07/2024 6,7600 6,5200 6,7000 6,62001.862 12.354
22/07/2024 6,7000 6,5600 6,6600 6,62002.630 17.410
19/07/2024 6,6000 6,5800 6,5800 6,60001.280 8.447
18/07/2024 6,5600 6,5400 6,5600 6,54001.260 8.242
17/07/2024 6,5400 6,4200 6,5000 6,42001.790 11.644
16/07/2024 6,5000 6,4800 6,4800 6,48001.712 11.097
15/07/2024 6,4600 6,4400 6,4400 6,44003.300 21.253
12/07/2024 6,4800 6,3400 6,4800 6,44002.134 13.653
11/07/2024 6,4800 6,3800 6,4600 6,46003.600 23.101
10/07/2024 6,4800 6,3000 6,4600 6,44003.043 19.459
09/07/2024 6,4800 6,3400 6,4200 6,40001.570 10.100
08/07/2024 6,4800 6,4000 6,4800 6,42001.623 10.461
05/07/2024 6,5400 6,4600 6,5400 6,46002.444 15.814
04/07/2024 6,5000 6,2800 6,4000 6,480010.284 65.593
03/07/2024 6,4600 6,3000 6,4200 6,46002.878 18.188
02/07/2024 6,4200 6,3000 6,4000 6,42003.591 22.825
01/07/2024 6,4400 6,3200 6,4200 6,42003.980 25.229
28/06/2024 6,4600 6,3600 6,4400 6,40002.499 15.995
27/06/2024 6,4600 6,4000 6,4200 6,42002.256 14.491
26/06/2024 6,5600 6,4000 6,5600 6,48001.402 9.073
25/06/2024 6,5800 6,4600 6,4600 6,46002.218 14.337
21/06/2024 6,5000 6,3400 6,3600 6,46003.214 20.470
20/06/2024 6,5000 6,3800 6,4800 6,40003.814 24.530
19/06/2024 6,5600 6,4000 6,5400 6,50004.082 26.440
18/06/2024 6,5800 6,4400 6,5800 6,54002.382 15.457
17/06/2024 6,6200 6,5600 6,6200 6,56001.220 8.004
14/06/2024 6,6800 6,5000 6,6000 6,50002.057 13.600
13/06/2024 6,6800 6,5200 6,6800 6,62002.005 13.199
12/06/2024 6,6800 6,6000 6,6600 6,64001.327 8.811
11/06/2024 6,6800 6,5200 6,6800 6,60001.532 10.069
10/06/2024 6,7000 6,4600 6,7000 6,64002.245 14.645
07/06/2024 6,7400 6,5800 6,7200 6,70001.312 8.778
06/06/2024 6,7600 6,5600 6,7200 6,72001.764 11.688
05/06/2024 6,7600 6,5000 6,7400 6,64002.007 13.290
04/06/2024 6,7600 6,5800 6,7400 6,70001.434 9.607
03/06/2024 6,7600 6,6000 6,7600 6,72001.819 12.186
31/05/2024 6,7600 6,6400 6,7000 6,76001.636 10.876
30/05/2024 6,7000 6,5200 6,6000 6,62001.575 10.428
29/05/2024 6,8800 6,5800 6,8800 6,64003.133 20.889
28/05/2024 6,9000 6,6400 6,9000 6,82002.739 18.567
27/05/2024 6,8800 6,6000 6,8600 6,88004.031 26.989
24/05/2024 6,8800 6,6400 6,8800 6,76003.111 20.938
23/05/2024 6,8800 6,6600 6,8800 6,78001.429 9.715
22/05/2024 6,9200 6,7400 6,9200 6,84001.448 9.889
21/05/2024 6,9200 6,7600 6,8800 6,82001.411 9.646
20/05/2024 6,9400 6,6600 6,7400 6,86002.139 14.347
17/05/2024 6,9000 6,7200 6,8600 6,74001.882 12.812
16/05/2024 6,9000 6,6400 6,8600 6,86002.463 16.583
15/05/2024 6,9000 6,8600 6,8600 6,86002.439 16.755
14/05/2024 6,8000 6,7000 6,8000 6,76003.083 20.806
13/05/2024 6,8200 6,7000 6,7000 6,76001.760 11.908
09/05/2024 6,9400 6,8000 6,8000 6,88004.862 33.525
08/05/2024 6,9200 6,8400 6,8400 6,88004.218 29.017
02/05/2024 6,9400 6,8200 6,9400 6,84002.330 16.021
30/04/2024 6,9400 6,8000 6,8200 6,88004.551 31.294
29/04/2024 6,9000 6,8000 6,8600 6,90003.404 23.346
26/04/2024 6,8600 6,7600 6,7600 6,86003.109 21.257
25/04/2024 6,9400 6,8000 6,9000 6,80004.607 31.548
24/04/2024 6,9000 6,7800 6,8000 6,80003.999 27.314
23/04/2024 6,9200 6,7400 6,7400 6,80002.393 16.401
22/04/2024 6,9000 6,7400 6,7400 6,74004.197 28.630
19/04/2024 6,8600 6,7000 6,8600 6,74003.060 20.861
18/04/2024 6,9000 6,7400 6,8200 6,82003.702 25.179
17/04/2024 6,9000 6,7600 6,9000 6,80003.234 21.973
16/04/2024 7,0200 6,8000 6,9800 6,90003.848 26.551
15/04/2024 7,0200 6,7200 6,8000 6,96002.738 18.787
12/04/2024 6,9600 6,7400 6,7400 6,88002.821 19.406
11/04/2024 6,9600 6,9000 6,9600 6,92001.317 9.115
10/04/2024 7,0400 6,8200 6,9800 6,96002.220 15.369
09/04/2024 6,9800 6,8600 6,8800 6,92002.457 16.999
08/04/2024 6,8800 6,7600 6,8600 6,86004.011 27.359
05/04/2024 6,9400 6,8000 6,9400 6,84002.518 17.242
04/04/2024 6,9000 6,8200 6,8200 6,90001.361 9.362
03/04/2024 7,0000 6,8600 7,0000 6,90002.456 17.061
02/04/2024 7,0600 6,9000 7,0400 7,00001.318 9.252
28/03/2024 7,0200 6,8400 6,9600 6,88001.538 10.692
27/03/2024 7,1000 6,8800 7,0400 6,90003.409 24.017
26/03/2024 7,1000 6,9800 7,0200 6,98002.360 16.696
22/03/2024 7,1200 7,0400 7,1000 7,08002.122 15.065
21/03/2024 7,1800 7,0000 7,0800 7,06005.087 35.935
20/03/2024 7,0800 6,9400 7,0400 7,08003.147 22.078
19/03/2024 7,0600 6,9400 7,0600 7,04001.365 9.598
14/03/2024 7,0600 6,9000 6,9000 7,06004.089 28.599
13/03/2024 7,0800 6,8800 6,9200 6,96002.173 15.096
12/03/2024 6,9400 6,8200 6,8200 6,92002.615 17.997
11/03/2024 7,0000 6,8200 6,9800 6,88002.215 15.303
08/03/2024 6,9800 6,9000 6,9800 6,98002.254 15.635
06/03/2024 7,0800 6,9000 7,0600 6,90002.749 19.269
05/03/2024 7,0400 6,9200 7,0400 7,04002.304 16.071
04/03/2024 7,0600 6,9000 7,0000 7,04002.395 16.821
01/03/2024 7,0600 6,9200 7,0400 7,04003.281 23.083
29/02/2024 7,0400 6,8800 6,9600 6,98002.509 17.513
28/02/2024 7,0200 6,8000 6,9800 6,96004.537 31.485
27/02/2024 6,9800 6,9400 6,9800 6,96002.762 19.199
26/02/2024 6,9800 6,8400 6,9600 6,96002.586 17.970
23/02/2024 6,9800 6,9000 6,9400 6,96002.917 20.255
22/02/2024 6,9800 6,8400 6,9800 6,94002.404 16.694
21/02/2024 7,0000 6,9200 6,9800 6,96002.659 18.465
20/02/2024 6,9800 6,8400 6,9200 6,90004.052 27.750
19/02/2024 6,8600 6,8400 6,8600 6,86002.197 15.028
16/02/2024 6,9200 6,8400 6,9200 6,86002.001 13.702
14/02/2024 6,9400 6,8000 6,8000 6,86003.215 22.123
13/02/2024 6,9600 6,7000 6,8000 6,74002.830 19.381
12/02/2024 6,9600 6,8000 6,9000 6,86001.067 7.331
09/02/2024 6,9600 6,8600 6,9400 6,96003.073 21.240
07/02/2024 6,9400 6,8200 6,9400 6,92002.273 15.720
06/02/2024 6,9400 6,8200 6,9400 6,88001.403 9.649
05/02/2024 6,9200 6,8600 6,8800 6,86003.096 21.332
02/02/2024 6,9400 6,8000 6,9000 6,88002.179 14.957
01/02/2024 6,9400 6,6800 6,9400 6,80002.651 17.976
31/01/2024 6,9400 6,8000 6,9400 6,88001.339 9.173
30/01/2024 6,9200 6,7400 6,9200 6,84002.258 15.304
29/01/2024 6,9400 6,6000 6,9000 6,80002.595 17.588
26/01/2024 6,8800 6,8600 6,8800 6,86002.651 18.186
25/01/2024 6,9000 6,7400 6,8800 6,84002.770 18.868
24/01/2024 6,8800 6,7400 6,8800 6,88002.795 19.075
23/01/2024 6,8600 6,8400 6,8600 6,86001.493 10.214
22/01/2024 6,8800 6,8200 6,8400 6,86002.120 14.512
19/01/2024 6,8200 6,6800 6,8000 6,80001.584 10.679
18/01/2024 6,8400 6,6600 6,8400 6,76002.235 15.042
16/01/2024 6,8400 6,6000 6,8400 6,74001.340 9.031
15/01/2024 6,8400 6,7000 6,7800 6,84003.611 24.532
12/01/2024 6,8200 6,6400 6,8000 6,78002.105 14.230
11/01/2024 6,8000 6,6200 6,8000 6,78002.127 14.417
10/01/2024 6,8000 6,7600 6,7800 6,80002.193 14.844
09/01/2024 6,7800 6,6000 6,7800 6,72004.468 29.918
08/01/2024 6,7400 6,5400 6,7000 6,74002.543 17.043
05/01/2024 6,7000 6,5200 6,6400 6,68002.169 14.450
04/01/2024 6,6000 6,4800 6,5000 6,60002.390 15.542
03/01/2024 6,5600 6,4200 6,5600 6,50002.591 16.710
02/01/2024 6,5800 6,4400 6,4800 6,52001.812 11.809

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:10:39.129 590.964,00 7,44 5,00 7,447,44
16:59:16.396 572.694,00 7,44 100,00 7,427,44
16:59:00.186 571.649,00 7,44 100,00 7,287,44
16:58:45.717 571.246,00 7,30 177,00 7,307,42
13:56:38.097 330.300,00 7,44 17,00 7,307,42
13:56:38.097 330.299,00 7,42 160,00 7,307,42
13:56:23.153 330.017,00 7,42 120,00 7,307,42
13:56:17.695 329.907,00 7,42 110,00 7,307,42
13:56:10.369 329.773,00 7,42 100,00 7,367,42
13:55:56.821 329.525,00 7,42 113,00 7,307,42