Χρηματιστήριο \

ALPHA ΑΣΤΙΚΑ ΑΚΙΝΗΤΑ Α.Ε. (ΚΟ)
ΑΣΤΑΚ
7,2000
Τελ. Ενημ.:
17:25
-0,02 0,00%
  • Συν.Όγκος 4764
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 14
  • Τζίρος 34711
  • Πράξεις 61
Αγορά
3 Εντολές 600 x 7,220
  • Saleside BSSSSSSSSSSSSSSSSSSSSSSSSSSSBB
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
7,2000 7,3200
Άνοιγμα 7,24
Χαμ. 52 εβδ. Υψ. 52 εβδ.
6,26 7,68
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
7.2200 -0.0800 -1.0959 %
  • Μέσος σταθμικό 7.2862
  • Εμπορευσιμότητα 0.0340
  • Κεφαλαιοποίηση € 101080000 εκ
  • Αρ. Μετοχών 14000000

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
-0,55%
1 μηνός
0,28%
3 μηνών
-0,28%
6 μηνών
8,41%
1 έτους
0,28%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/10/2025 7,3200 7,2000 7,2400 7,22004.764 34.711
23/10/2025 7,3400 7,2000 7,3000 7,22006.186 45.080
22/10/2025 7,3000 7,2600 7,3000 7,30004.480 32.562
21/10/2025 7,2800 7,2600 7,2600 7,28002.040 14.850
20/10/2025 7,3000 7,2600 7,2600 7,30002.761 20.100
17/10/2025 7,2800 7,2000 7,2000 7,26002.625 19.055
16/10/2025 7,2600 7,1000 7,2600 7,26006.725 48.333
15/10/2025 7,3200 7,2200 7,3000 7,26005.291 38.453
14/10/2025 7,3200 7,2200 7,3200 7,32004.174 30.512
13/10/2025 7,3400 7,2000 7,3000 7,32005.078 37.022
10/10/2025 7,3400 7,2800 7,3400 7,30005.000 36.517
09/10/2025 7,3800 7,2600 7,2800 7,28007.253 52.840
08/10/2025 7,3000 7,2400 7,2600 7,28003.904 28.379
07/10/2025 7,2600 7,1600 7,2600 7,24002.903 21.020
06/10/2025 7,2800 7,1800 7,2800 7,26003.305 23.957
03/10/2025 7,2800 7,1600 7,1800 7,26004.762 34.527
01/10/2025 7,3200 7,1800 7,3200 7,22004.675 33.788
30/09/2025 7,3200 7,2200 7,2800 7,30007.084 51.612
29/09/2025 7,3000 7,2400 7,2400 7,28002.400 17.474
26/09/2025 7,3000 7,2200 7,2800 7,28003.430 24.963
25/09/2025 7,2800 7,2800 7,2800 7,28003.935 28.646
24/09/2025 7,2800 7,2200 7,2400 7,26003.540 25.637
23/09/2025 7,2400 7,1400 7,2200 7,20003.539 25.527
22/09/2025 7,3000 7,1400 7,3000 7,22003.678 26.500
19/09/2025 7,4200 7,1400 7,3400 7,28002.991 21.816
18/09/2025 7,3200 7,2400 7,2800 7,28002.400 17.496
17/09/2025 7,3200 7,1400 7,3200 7,22002.625 19.029
16/09/2025 7,4000 7,3000 7,4000 7,32003.050 22.440
15/09/2025 7,4600 7,2800 7,3800 7,38003.590 26.494
12/09/2025 7,3800 7,3400 7,3400 7,38003.145 23.206
11/09/2025 7,4400 7,3000 7,4400 7,34003.720 27.303
10/09/2025 7,4600 7,4000 7,4400 7,40003.134 23.229
09/09/2025 7,4800 7,3200 7,4800 7,40003.090 23.002
08/09/2025 7,5400 7,4800 7,4800 7,54003.861 29.051
05/09/2025 7,4600 7,4400 7,4400 7,46002.711 20.212
04/09/2025 7,5000 7,3800 7,5000 7,44002.857 21.302
03/09/2025 7,4800 7,4200 7,4400 7,46002.730 20.361
02/09/2025 7,5200 7,4200 7,5000 7,42008.699 64.757
01/09/2025 7,5400 7,5200 7,5400 7,52002.393 18.012
29/08/2025 7,5600 7,3200 7,5000 7,54002.376 17.826
28/08/2025 7,5600 7,4800 7,5200 7,52002.840 21.385
27/08/2025 7,5600 7,5000 7,5000 7,56002.595 19.556
26/08/2025 7,5800 7,4800 7,5200 7,48003.028 22.736
25/08/2025 7,7000 7,4800 7,6600 7,54004.342 33.125
22/08/2025 7,7000 7,6200 7,7000 7,64004.352 33.248
21/08/2025 7,6200 7,5000 7,5000 7,58002.110 15.955
20/08/2025 7,6200 7,4800 7,6000 7,50002.930 22.148
19/08/2025 7,6000 7,5000 7,5800 7,52002.381 17.898
18/08/2025 7,5000 7,3400 7,3400 7,46002.720 20.180
14/08/2025 7,4000 7,3000 7,3800 7,32005.162 37.933
13/08/2025 7,3600 7,3200 7,3600 7,36002.365 17.374
12/08/2025 7,3600 7,2800 7,3200 7,36002.586 18.953
11/08/2025 7,3000 7,3000 7,3000 7,30001.989 14.519
08/08/2025 7,3200 7,2200 7,2200 7,30003.320 24.193
06/08/2025 7,3200 7,2000 7,3200 7,26003.040 22.084
05/08/2025 7,3200 7,2200 7,2800 7,28003.090 22.520
04/08/2025 7,2800 7,2800 7,2800 7,28002.200 16.016
01/08/2025 7,2600 7,2000 7,2000 7,24002.634 19.056
31/07/2025 7,2600 7,2400 7,2400 7,24002.490 18.063
30/07/2025 7,3600 7,2200 7,3600 7,24004.409 32.096
29/07/2025 7,3600 7,3200 7,3600 7,34003.470 25.456
28/07/2025 7,5200 7,2600 7,2600 7,38004.615 33.727
25/07/2025 7,2800 7,2200 7,2200 7,26003.592 26.011
23/07/2025 7,2400 7,2200 7,2400 7,24003.080 22.290
22/07/2025 7,2400 7,1800 7,2200 7,22003.743 26.996
21/07/2025 7,2600 7,2000 7,2000 7,22001.820 13.143
18/07/2025 7,2400 7,2000 7,2400 7,22002.862 20.686
17/07/2025 7,2400 7,2000 7,2000 7,22001.620 11.703
16/07/2025 7,2200 7,1400 7,1600 7,2200516 3.709
15/07/2025 7,2600 7,1600 7,2600 7,1600270 1.943
14/07/2025 7,3000 7,1000 7,1000 7,30004.000 28.920
11/07/2025 7,1200 7,1200 7,1200 7,1200600 4.272
10/07/2025 7,2000 7,1200 7,1200 7,120031 222
09/07/2025 7,2200 7,1200 7,1200 7,1200908 6.481
08/07/2025 7,2200 7,1000 7,1000 7,12001.130 8.072
07/07/2025 7,2600 7,0800 7,0800 7,2400249 1.783
04/07/2025 7,2400 7,0800 7,1000 7,2400333 2.388
03/07/2025 7,3000 7,0000 7,1400 7,08001.077 7.622
02/07/2025 7,1400 7,1200 7,1200 7,14001.584 11.309
01/07/2025 7,3400 7,3200 7,3200 7,3400607 4.451
30/06/2025 7,3400 7,0800 7,2000 7,3400911 6.540
27/06/2025 7,2800 7,0800 7,2600 7,1200196 1.395
26/06/2025 7,2800 7,0400 7,0400 7,26001.083 7.792
25/06/2025 7,2000 7,1200 7,1800 7,18001.961 14.049
24/06/2025 7,3800 7,1400 7,1400 7,2200868 6.209
23/06/2025 7,6000 7,4000 7,5000 7,52003.383 25.561
20/06/2025 7,6000 7,3400 7,3400 7,6000592 4.489
19/06/2025 7,4000 7,1400 7,4000 7,16002.353 17.177
18/06/2025 7,7000 7,4000 7,6200 7,42002.446 18.452
17/06/2025 7,6000 7,4600 7,4600 7,5000546.560 3.652.324
16/06/2025 7,1400 7,1400 7,1400 7,4200100 714
13/06/2025 7,4200 7,2000 7,2000 7,42002.175 16.035
12/06/2025 7,6000 7,5000 7,6000 7,56003.474 26.306
11/06/2025 7,6000 7,5800 7,6000 7,5800405 3.072
10/06/2025 7,6800 7,5200 7,6000 7,58002.775 21.061
06/06/2025 7,7000 7,6000 7,6200 7,60001.325 10.108
05/06/2025 7,7000 7,6200 7,6800 7,64001.295 9.939
04/06/2025 7,6800 7,5800 7,6000 7,6800587 4.470
03/06/2025 7,6200 7,5800 7,6200 7,58001.730 13.126
02/06/2025 7,6000 7,5800 7,6000 7,5800860 6.532
30/05/2025 7,6000 7,6000 7,6000 7,6000250 1.900
29/05/2025 7,6800 7,5600 7,6200 7,62001.868 14.230
28/05/2025 7,7000 7,5600 7,7000 7,60001.791 13.720
27/05/2025 7,5800 7,5200 7,5200 7,58001.270 9.608
26/05/2025 7,6000 7,4000 7,4000 7,6000305 2.289
23/05/2025 7,7000 7,1400 7,1600 7,40002.152 16.120
22/05/2025 7,6400 7,4800 7,4800 7,6400861 6.567
20/05/2025 7,7000 7,3000 7,3000 7,46001.343 9.981
19/05/2025 7,6400 7,1200 7,5000 7,12002.352 17.700
16/05/2025 7,5000 7,3400 7,3400 7,3600542 3.998
15/05/2025 7,3400 7,3000 7,3000 7,3400300 2.196
14/05/2025 7,3200 7,3000 7,3200 7,3200355 2.597
13/05/2025 7,3200 7,2800 7,2800 7,3200300 2.190
12/05/2025 7,5000 7,3000 7,3600 7,3600540 3.972
09/05/2025 7,3200 7,2000 7,2000 7,3200380 2.766
08/05/2025 7,3000 7,3000 7,3000 7,30001 7
07/05/2025 7,3000 7,3000 7,3000 7,30008.700 63.510
06/05/2025 7,3000 7,0000 7,1800 7,2800508 3.685
05/05/2025 7,3200 7,2800 7,3000 7,3000685 4.993
02/05/2025 7,3200 7,2000 7,2400 7,32004.016 29.297
30/04/2025 6,9000 6,6000 6,6400 6,88001.110 7.482
29/04/2025 6,5000 6,5000 6,5000 6,5000300 1.950
28/04/2025 6,7400 6,7200 6,7400 6,540021 141
25/04/2025 6,8000 6,3200 6,3200 6,5400361 2.362
24/04/2025 6,7800 6,2600 6,2600 6,7200340 2.232
23/04/2025 6,7800 6,2600 6,6000 6,6600241 1.604
22/04/2025 6,5800 6,5000 6,5800 6,600030 196
17/04/2025 6,6000 6,6000 6,6000 6,6000199 1.313
16/04/2025 6,6200 6,3200 6,5600 6,6000907 5.855
15/04/2025 6,6000 6,3000 6,3000 6,3200716 4.529
14/04/2025 6,4400 6,2600 6,2600 6,2800290 1.823
11/04/2025 6,5400 6,2400 6,2400 6,2600227 1.422
10/04/2025 6,6000 6,2800 6,5600 6,46001.669 10.772
09/04/2025 6,4200 6,2000 6,4200 6,28001.295 8.247
08/04/2025 6,5000 6,3000 6,5000 6,42003.844 24.470
07/04/2025 6,6000 6,1600 6,3400 6,34004.868 30.802
04/04/2025 6,9000 6,7600 6,8400 6,8000911 6.225
03/04/2025 7,1000 6,6200 6,6200 6,920041 286
02/04/2025 7,1000 6,9000 6,9000 6,92001.555 10.758
01/04/2025 7,2000 7,0000 7,0000 7,0200595 4.172
31/03/2025 7,0400 7,0000 7,0000 7,0000700 4.905
28/03/2025 7,2200 6,9600 6,9800 7,0800205 1.443
27/03/2025 7,2200 7,0000 7,2200 7,1200662 4.688
26/03/2025 7,1000 7,0200 7,1000 7,04003.854 27.147
24/03/2025 7,2200 6,9600 7,0800 7,1000490 3.476
21/03/2025 7,1600 6,8400 7,0400 7,06001.559 10.884
20/03/2025 7,2400 7,0800 7,2400 7,1000112 794
19/03/2025 7,0800 7,0000 7,0800 7,0400799 5.622
17/03/2025 7,2000 7,0200 7,0200 7,3000100 703
14/03/2025 7,3000 7,0200 7,0400 7,3000450 3.215
13/03/2025 7,3000 7,0000 7,0000 7,02001.520 10.775
12/03/2025 7,3600 7,0200 7,0400 7,0000101 710
11/03/2025 7,4200 7,0000 7,3600 7,0000902 6.421
10/03/2025 7,5000 7,0400 7,5000 7,200029 207
07/03/2025 7,2000 7,0000 7,0000 7,20001.582 11.187
06/03/2025 7,3000 7,0200 7,2000 7,1800309 2.217
05/03/2025 7,2000 7,2000 7,2000 7,20001.000 7.200
04/03/2025 7,1400 7,1400 7,1400 7,180010 71
28/02/2025 7,2800 7,1600 7,1600 7,1800154 1.106
27/02/2025 7,4000 7,1600 7,4000 7,1800769 5.526
26/02/2025 7,6200 7,2600 7,3000 7,40001.892 14.147
25/02/2025 7,2600 7,2600 7,2600 7,300060 435
24/02/2025 7,3200 7,1000 7,1200 7,30004.949 35.188
21/02/2025 7,2800 7,1200 7,1200 7,28001.023 7.426
20/02/2025 0,0000 0,0000 0,0000 7,30000 0
19/02/2025 7,3000 7,3000 7,3000 7,30001.000 7.300
18/02/2025 7,3000 7,2200 7,2200 7,2200967 7.009
17/02/2025 7,5000 7,1800 7,5000 7,30001.549 11.368
14/02/2025 7,3200 7,1400 7,2000 7,30001.884 13.702
13/02/2025 7,4800 7,1200 7,1200 7,500031 221
12/02/2025 7,5000 7,5000 7,5000 7,50001.976 14.820
11/02/2025 7,3400 7,3000 7,3000 7,3000425 3.103
07/02/2025 7,5000 7,3000 7,4600 7,320062 462
06/02/2025 7,4800 7,1200 7,1200 7,3200413 2.995
05/02/2025 7,3200 7,1400 7,1400 7,3200175 1.271
04/02/2025 7,3200 7,1800 7,2000 7,3200817 5.959
03/02/2025 7,3000 7,1400 7,3000 7,20001.196 8.682
31/01/2025 0,0000 0,0000 0,0000 7,30000 0
30/01/2025 7,5000 7,1200 7,1200 7,300061 452
29/01/2025 7,5200 6,9800 7,5200 7,3000539 3.838
28/01/2025 7,3000 7,2200 7,3000 7,2800410 2.984
27/01/2025 7,4000 7,2200 7,2200 7,3800709 5.146
24/01/2025 7,3400 7,1600 7,1600 7,2200325 2.345
23/01/2025 7,1200 7,1000 7,1200 7,1000200 1.422
22/01/2025 7,2800 7,0600 7,2800 7,1200248 1.767
21/01/2025 7,2600 7,0200 7,1000 7,26001.273 8.986
20/01/2025 7,3000 7,1000 7,1000 7,1000171 1.214
17/01/2025 7,3000 7,1000 7,3000 7,1000126 894
16/01/2025 7,3400 7,1000 7,1000 7,1600255 1.827
15/01/2025 7,2800 7,0400 7,0400 7,1400199 1.417
14/01/2025 7,3000 7,3000 7,3000 7,30001 7
13/01/2025 7,3000 7,3000 7,3000 7,3000170 1.241
10/01/2025 7,2600 7,0400 7,0400 7,0600940 6.636
09/01/2025 7,3000 7,1200 7,1200 7,28001.440 10.288
08/01/2025 7,3800 7,1000 7,1400 7,1200162 1.152
07/01/2025 7,1400 7,0200 7,0200 7,1400477 3.382
03/01/2025 7,3600 7,0000 7,0400 7,0200202 1.417
02/01/2025 7,3800 7,3800 7,3800 7,38001 7
30/12/2024 7,3800 7,2000 7,2000 7,3600230 1.688
27/12/2024 7,3800 7,3400 7,3800 7,3600363 2.673
23/12/2024 7,3800 7,0000 7,0000 7,0000405 2.835
20/12/2024 7,4000 6,9800 7,3800 7,1400187 1.335
19/12/2024 7,3600 7,0000 7,0000 7,400031 217
18/12/2024 7,4000 7,1000 7,2000 7,40001.919 14.070
17/12/2024 7,2000 6,7200 6,8600 7,14001.345 9.440
16/12/2024 7,0000 7,0000 7,0000 7,180050 350
13/12/2024 7,2000 7,0000 7,1800 7,1800389 2.792
12/12/2024 7,1800 6,7200 6,7400 7,1200803 5.589
11/12/2024 7,2200 7,2200 7,2200 7,220010.000 72.200
10/12/2024 7,3200 6,9000 6,9000 7,2800180 1.281
09/12/2024 6,9000 6,9000 6,9000 6,900040 276
06/12/2024 6,9400 6,9400 6,9400 6,900015 104
05/12/2024 6,9000 6,9000 6,9000 6,90005 34
04/12/2024 6,9000 6,9000 6,9000 6,9000151 1.041
03/12/2024 6,9800 6,9000 6,9800 6,9000530 3.659
02/12/2024 7,1000 7,1000 7,1000 6,980040 284
29/11/2024 6,9800 6,9400 6,9800 6,9800596 4.156
28/11/2024 7,0200 6,9200 6,9200 6,9800190 1.324
27/11/2024 7,2800 6,8000 6,9000 6,9200130 900
26/11/2024 6,9400 6,9400 6,9400 6,9400531 3.685
25/11/2024 7,0800 6,8800 6,9400 6,9400268 1.859
22/11/2024 6,9800 6,8400 6,8600 6,8800137 942
21/11/2024 7,1200 6,8400 7,1000 6,9000297 2.050
20/11/2024 7,1400 6,9000 7,1400 7,120062 437
19/11/2024 7,1400 7,1200 7,1400 7,120050 356
18/11/2024 7,2000 6,8600 7,2000 7,12001.121 7.941
15/11/2024 7,4000 6,9400 7,4000 6,940015 106
14/11/2024 7,0600 6,8600 6,8600 6,9400310 2.149
13/11/2024 7,0400 7,0200 7,0400 7,0200440 3.089
12/11/2024 7,1000 7,1000 7,1000 7,020095 674
11/11/2024 7,1200 6,9000 7,1200 7,0200970 6.803
08/11/2024 7,2000 7,0000 7,0000 7,0800110 779
07/11/2024 7,1600 6,9800 7,1600 7,1200111 791
06/11/2024 7,2400 6,8800 7,0600 7,2400564 4.040
05/11/2024 7,1400 7,0600 7,1400 7,0600190 1.344
04/11/2024 7,2000 7,1000 7,1000 7,1400123 878
01/11/2024 7,1000 7,1000 7,1000 7,1000121 859
31/10/2024 7,0000 6,8200 6,9600 6,9800468 3.256
30/10/2024 7,0200 6,9200 6,9200 7,0000137 958
29/10/2024 7,1400 7,0000 7,1400 7,0000190 1.342
25/10/2024 7,1400 7,0000 7,0000 7,00002.410 16.879
24/10/2024 7,2200 7,0000 7,0000 7,0600984 6.910
23/10/2024 7,2400 7,1200 7,1200 7,20001.126 8.081
22/10/2024 7,4400 6,8600 6,8600 7,1600579 4.153
21/10/2024 7,2000 6,9600 6,9600 7,18001.910 13.525
18/10/2024 7,2400 7,2000 7,2000 7,200047 339
17/10/2024 7,2600 7,2000 7,2600 7,200090 651
16/10/2024 7,2800 7,2000 7,2800 7,20001.090 7.854
15/10/2024 7,2800 7,2600 7,2600 7,2800440 3.202
14/10/2024 7,2800 7,2000 7,2000 7,2800278 2.013
11/10/2024 7,4000 7,3000 7,4000 7,3000137 1.000
10/10/2024 7,2200 7,1000 7,1000 7,2200234 1.675
09/10/2024 7,4600 7,0600 7,0600 7,38004.405 32.025
08/10/2024 7,4000 7,0000 7,4000 7,0000408 2.860
07/10/2024 7,1000 7,0400 7,0400 7,06001.609 11.382
04/10/2024 7,2000 7,1400 7,2000 7,14001.009 7.214
03/10/2024 7,1400 7,0200 7,0600 7,1400980 6.947
02/10/2024 7,1000 7,0000 7,1000 7,04001.991 14.007
01/10/2024 7,1400 7,0200 7,0200 7,10002.123 15.062
30/09/2024 7,0600 7,0000 7,0600 7,00001.373 9.614
27/09/2024 7,0400 7,0400 7,0400 7,0400319 2.245
26/09/2024 7,1600 7,0200 7,0200 7,0400655 4.604
25/09/2024 7,4600 6,9200 6,9200 7,1800790 5.545
24/09/2024 7,1200 6,8600 6,9000 6,9400300 2.084
23/09/2024 7,1000 7,0000 7,0000 7,000061 429
20/09/2024 7,1000 6,8400 7,1000 7,0000650 4.526
19/09/2024 7,3000 6,8600 6,8600 7,000049 352
18/09/2024 7,0800 6,8600 6,8600 7,0000150 1.049
17/09/2024 7,4000 7,1000 7,1000 7,1000177 1.257
16/09/2024 0,0000 0,0000 0,0000 7,18000 0
13/09/2024 7,1000 7,0400 7,1000 7,18007 49
12/09/2024 7,2000 6,6000 6,8000 7,1800910 6.295
11/09/2024 7,1800 6,9200 7,1800 6,9200117 810
10/09/2024 7,4800 6,7200 7,4800 6,8400261 1.786
09/09/2024 7,1800 6,6400 6,6400 6,880026 177
06/09/2024 7,0000 6,6200 6,6200 6,8800157 1.081
05/09/2024 7,2000 6,9800 6,9800 7,0000417 2.919
04/09/2024 0,0000 0,0000 0,0000 6,94000 0
03/09/2024 6,9600 6,9400 6,9600 6,9400457 3.176
02/09/2024 7,1200 6,9000 7,1200 7,0000850 5.937
30/08/2024 7,2000 7,1000 7,1000 7,1000210 1.492
29/08/2024 7,1600 7,1600 7,1600 7,200012 85
28/08/2024 7,4400 7,2000 7,4400 7,2000190 1.368
27/08/2024 0,0000 0,0000 0,0000 7,44000 0
26/08/2024 7,5000 7,5000 7,5000 7,44001 7
23/08/2024 7,4800 7,4000 7,4800 7,4400470 3.494
22/08/2024 7,7200 7,4200 7,5600 7,7000375 2.884
21/08/2024 7,7800 7,3000 7,3000 7,72001.592 11.717
20/08/2024 0,0000 0,0000 0,0000 7,28000 0
19/08/2024 7,3000 7,2800 7,2800 7,2800583 4.244
16/08/2024 7,3000 7,1000 7,3000 7,2800554 4.034
14/08/2024 7,2800 6,9000 6,9000 7,24001.011 7.185
13/08/2024 6,9000 6,7800 6,7800 6,700095 651
12/08/2024 6,7800 6,6400 6,7800 6,7000504 3.387
09/08/2024 6,9000 6,6000 6,8000 6,7800232 1.565
08/08/2024 6,9800 6,6200 6,9800 6,8000769 5.229
07/08/2024 6,8000 6,2200 6,2200 6,6400845 5.629
06/08/2024 6,8800 6,7000 6,7200 6,86001.569 10.602
05/08/2024 7,1400 6,6600 7,1400 6,66002.022 13.586
02/08/2024 7,4800 7,3000 7,4800 7,40002.470 18.320
01/08/2024 7,5000 6,7800 7,5000 7,4800917 6.852
31/07/2024 7,4800 7,4000 7,4800 7,400016 119
30/07/2024 7,4000 7,2200 7,4000 7,4000469 3.461
29/07/2024 7,4800 6,8400 7,4800 7,1200132 939
26/07/2024 7,4800 7,4600 7,4600 7,4800889 6.642
25/07/2024 7,4200 7,0400 7,0400 6,920052 370
24/07/2024 7,4600 7,4600 7,4600 6,920030 223
23/07/2024 7,4600 7,0600 7,4600 6,920014 100
22/07/2024 7,4200 6,8400 6,8400 6,9200425 2.941
19/07/2024 7,4600 7,2000 7,2000 7,260014 103
18/07/2024 7,4000 7,2600 7,4000 7,2600522 3.790
17/07/2024 7,4200 7,3000 7,4200 7,3000889 6.492
16/07/2024 7,2000 7,2000 7,2000 7,2000450 3.240
15/07/2024 7,2800 6,9200 6,9800 7,02002.914 20.469
12/07/2024 7,0000 6,9800 7,0000 6,9800698 4.879
11/07/2024 7,0000 6,9400 6,9400 6,9400340 2.361
10/07/2024 7,0000 6,9000 6,9000 6,98001.165 8.100
09/07/2024 7,0000 6,9000 7,0000 6,9200280 1.937
08/07/2024 6,9000 6,9000 6,9000 6,900035 241
05/07/2024 7,0000 6,7000 6,7400 6,9000320 2.209
04/07/2024 6,7800 6,7000 6,7000 6,7400449 3.022
03/07/2024 6,7600 6,6400 6,6400 6,7000236 1.582
02/07/2024 6,8800 6,6400 6,8800 6,6400213 1.417
01/07/2024 6,8800 6,5200 6,5200 6,5600173 1.134
28/06/2024 6,8400 6,5600 6,8400 6,880050 340
27/06/2024 6,9000 6,3400 6,3400 6,8800714 4.787
26/06/2024 6,4800 6,4200 6,4800 6,4600181 1.167
25/06/2024 6,5800 6,4600 6,5800 6,5000149 968
21/06/2024 6,6200 6,4200 6,6200 6,4600470 3.081
20/06/2024 6,6600 6,3200 6,6600 6,5800580 3.779
19/06/2024 6,6800 6,5000 6,6800 6,58004.008 26.130
18/06/2024 6,8000 6,6200 6,8000 6,72002.422 16.097
17/06/2024 7,0000 6,8200 7,0000 6,9400137 951
14/06/2024 6,9000 6,7800 6,9000 6,8000775 5.276
13/06/2024 6,9600 6,8200 6,9600 6,8200334 2.286
12/06/2024 7,0000 6,8200 6,8200 6,8800262 1.819
11/06/2024 6,9000 6,9000 6,9000 7,000015 103
10/06/2024 7,1000 6,9800 7,1000 7,0000652 4.581
07/06/2024 7,0800 6,9000 7,0800 7,0200309 2.163
06/06/2024 7,0000 7,0000 7,0000 7,0000186 1.302
05/06/2024 6,9000 6,8400 6,9000 6,8400960 6.597
04/06/2024 6,9800 6,8000 6,8000 6,8600288 1.979
03/06/2024 7,0000 6,9600 7,0000 7,0000198 1.383
31/05/2024 7,0000 6,7400 6,7400 7,0000553 3.840
30/05/2024 7,2200 6,9800 7,2200 7,0800541 3.831
29/05/2024 6,8400 6,8000 6,8000 6,8200391 2.669
28/05/2024 6,9200 6,8000 6,8200 6,90002.188 15.036
27/05/2024 6,9600 6,8600 6,9400 6,92001.259 8.662
24/05/2024 7,1000 6,9000 7,0600 6,94001.420 9.852
23/05/2024 7,2000 7,0200 7,2000 7,0600711 5.038
22/05/2024 7,1000 7,1000 7,1000 7,200048 340
21/05/2024 7,2000 7,2000 7,2000 7,2000150 1.080
20/05/2024 7,3800 7,1000 7,1000 7,100050 365
17/05/2024 7,1000 7,0200 7,0200 7,10001.264 8.950
16/05/2024 7,2000 7,0400 7,2000 7,16001.429 10.251
15/05/2024 7,2400 7,1400 7,2200 7,2000712 5.123
14/05/2024 7,2000 6,8800 7,0200 7,16001.131 7.924
13/05/2024 7,3000 7,1000 7,3000 7,200079 571
09/05/2024 7,2800 7,1000 7,1000 7,20001.184 8.450
08/05/2024 7,4200 7,2400 7,4200 7,3200545 3.983
02/05/2024 7,4200 7,2000 7,4000 7,20001.737 12.605
30/04/2024 7,3000 7,3000 7,3000 7,440020 146
29/04/2024 7,4400 7,2800 7,4400 7,4400559 4.095
26/04/2024 7,4600 7,3400 7,4600 7,4600962 7.168
25/04/2024 7,4800 7,2800 7,3200 7,3400221 1.622
24/04/2024 7,5000 7,3200 7,5000 7,3200512 3.750
23/04/2024 7,6200 7,3400 7,6200 7,40001.170 8.650
22/04/2024 7,4800 7,4800 7,4800 7,5000100 748
19/04/2024 7,5000 7,1000 7,2800 7,5000807 6.017
18/04/2024 7,5000 7,1000 7,1000 7,2800451 3.278
17/04/2024 7,3800 7,1000 7,2200 7,2400947 6.868
16/04/2024 7,5000 7,0000 7,5000 7,06001.836 12.986
15/04/2024 7,5400 7,3800 7,5400 7,4200489 3.624
12/04/2024 7,7200 7,6600 7,6600 7,6600295 2.261
11/04/2024 7,7200 7,6000 7,6000 7,7200136 1.045
10/04/2024 7,8600 7,5400 7,6800 7,72001.587 12.152
09/04/2024 7,9600 7,5400 7,6800 7,68001.410 10.774
08/04/2024 8,0000 7,6800 7,7200 8,0000600 4.724
05/04/2024 7,9400 7,5200 7,6400 7,56001.387 10.501
04/04/2024 8,0000 7,6800 7,7000 7,86001.690 13.074
03/04/2024 8,4800 7,6000 8,4800 7,66001.964 15.451
02/04/2024 8,2000 7,9800 8,2000 7,9800627 5.042
28/03/2024 8,2400 8,0000 8,1600 8,24001.712 13.873
27/03/2024 8,7000 7,6800 7,6800 8,14001.981 16.112
26/03/2024 8,4000 8,0400 8,0400 8,32005.279 43.704
22/03/2024 11,4000 11,0000 11,4000 11,00004.506 49.821
21/03/2024 11,4000 11,2500 11,2500 11,30003.861 43.716
20/03/2024 11,3000 11,0000 11,2000 11,15001.661 18.670
19/03/2024 11,2500 11,0000 11,0000 11,10002.245 25.149
14/03/2024 11,3000 11,1000 11,2500 11,2500770 8.647
13/03/2024 11,3500 11,2000 11,2000 11,3000890 10.046
12/03/2024 11,3000 11,2000 11,2500 11,25002.299 25.884
11/03/2024 11,4500 11,2000 11,3000 11,25003.474 39.535
08/03/2024 11,1500 10,8500 10,9000 11,15001.340 14.708
06/03/2024 11,3500 11,0000 11,3000 11,00002.840 31.447
05/03/2024 11,5000 11,2500 11,5000 11,35001.829 20.818
04/03/2024 11,7500 11,4000 11,7500 11,40002.555 29.378
01/03/2024 11,7500 11,3000 11,6500 11,65002.517 29.298
29/02/2024 11,6500 11,4500 11,6000 11,45002.808 32.491
28/02/2024 11,7500 11,2500 11,7500 11,40003.082 35.196
27/02/2024 11,3500 11,0000 11,0000 11,30003.807 42.946
26/02/2024 11,3500 11,0000 11,3500 11,05002.807 31.377
23/02/2024 11,3000 11,0500 11,2000 11,05002.024 22.658
22/02/2024 11,2000 10,5000 10,7000 11,000016.764 182.450
21/02/2024 10,7500 10,2000 10,3500 10,40005.514 58.116
20/02/2024 10,4500 10,1000 10,4500 10,20001.945 19.790
19/02/2024 10,3000 10,0000 10,2000 10,10001.109 11.120
16/02/2024 10,2000 10,1000 10,1000 10,2000544 5.544
14/02/2024 9,9800 9,6800 9,6800 9,9600224 2.217
13/02/2024 10,0000 9,7600 10,0000 9,80003.747 36.836
12/02/2024 10,2000 10,0000 10,0000 10,0000491 4.913
09/02/2024 10,2500 10,0000 10,0000 10,0000561 5.636
07/02/2024 10,1000 10,0000 10,1000 10,10001.062 10.696
06/02/2024 10,3000 10,0500 10,2000 10,15002.227 22.666
05/02/2024 10,5500 10,2000 10,5000 10,30003.514 36.438
02/02/2024 10,4000 9,6000 9,6000 10,40004.696 47.568
01/02/2024 10,2000 9,6000 10,2000 9,60002.290 22.666
31/01/2024 10,1500 9,9200 10,0500 10,0000757 7.584
30/01/2024 10,2500 9,4000 9,4000 10,00001.838 18.136
29/01/2024 10,2500 10,0000 10,0000 10,1000719 7.271
26/01/2024 10,2000 9,7000 10,0500 10,00002.122 21.283
25/01/2024 10,6000 10,2000 10,6000 10,25004.436 45.971
24/01/2024 10,5000 10,1500 10,1500 10,50009.917 102.365
23/01/2024 9,9800 9,4000 9,4000 9,800013.445 131.547
22/01/2024 9,5800 8,9800 8,9800 9,400015.949 149.909
19/01/2024 8,9000 8,6000 8,6400 8,80003.982 34.890
18/01/2024 8,9800 8,6000 8,9800 8,64001.346 11.646
16/01/2024 9,0000 8,5000 8,5000 8,60004.801 41.842
15/01/2024 8,4600 8,3600 8,4400 8,40001.560 13.141
12/01/2024 8,5200 8,2800 8,5000 8,42001.488 12.475
11/01/2024 8,5000 8,3400 8,3400 8,38001.626 13.635
10/01/2024 8,5000 8,3800 8,4600 8,5000475 4.024
09/01/2024 8,5800 8,3400 8,5800 8,46001.681 14.213
08/01/2024 8,5000 8,3600 8,5000 8,42003.523 29.657
05/01/2024 8,5000 8,4800 8,5000 8,5000733 6.227
04/01/2024 8,7000 8,5000 8,5000 8,54001.014 8.676
03/01/2024 8,6600 8,3600 8,5000 8,5600858 7.340
02/01/2024 8,6400 8,3400 8,5000 8,50003.866 32.981

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
16:54:19.954 563.315,00 7,20 14,00 7,227,30
16:54:19.954 563.314,00 7,22 20,00 7,227,30
16:28:51.295 510.142,00 7,30 40,00 7,227,30
16:28:44.439 509.940,00 7,30 60,00 7,227,30
16:28:44.439 509.939,00 7,30 60,00 7,227,30
16:28:38.271 509.915,00 7,30 40,00 7,227,30
16:28:38.271 509.914,00 7,30 80,00 7,227,30
16:28:35.097 509.879,00 7,30 20,00 7,227,30
16:28:35.097 509.878,00 7,30 100,00 7,227,30
16:28:30.717 509.772,00 7,30 75,00 7,227,30