Χρηματιστήριο \

ALPHA TRUST Α.Ε.Δ.Α.Κ
ΑΤΡΑΣΤ
10,5500
Τελ. Ενημ.:
17:25
0,00 0,00%
  • Συν.Όγκος 602
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 2
  • Τζίρος 6351
  • Πράξεις 8
  • Saleside BBBBBBBB
  • Bid Ask Ratio
Χαμηλό Ημέρας Υψηλό Ημέρας
10,5500 10,5500
Άνοιγμα 10,55
Χαμ. 52 εβδ. Υψ. 52 εβδ.
7,70 10,55
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
10.5500 0.1500 1.4423 %
  • Μέσος σταθμικό 10.5500
  • Εμπορευσιμότητα 0.0191
  • Κεφαλαιοποίηση € 33240349 εκ
  • Αρ. Μετοχών 3150744

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
5,50%
1 μηνός
15,93%
3 μηνών
19,89%
6 μηνών
20,43%
1 έτους
20,71%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/10/2025 10,5500 10,5500 10,5500 10,5500602 6.351
23/10/2025 10,5500 10,5000 10,5000 10,5500842 8.882
22/10/2025 10,4000 10,4000 10,4000 10,4000800 8.320
21/10/2025 10,5500 10,1000 10,1000 10,30001.224 12.595
20/10/2025 10,1000 10,0000 10,1000 10,1000453 4.573
17/10/2025 10,0000 9,9000 10,0000 10,0000866 8.659
16/10/2025 10,1500 9,9600 10,1500 10,00001.000 10.101
15/10/2025 10,1500 10,1500 10,1500 10,1500600 6.090
14/10/2025 10,1500 9,8200 9,9800 10,05001.333 13.340
13/10/2025 10,2000 9,8400 9,8400 9,98001.476 14.736
10/10/2025 9,8400 9,7200 9,7200 9,8400542 5.303
09/10/2025 9,7600 9,4000 9,4000 9,6800526 5.046
08/10/2025 9,3600 9,2600 9,2600 9,30001.300 12.090
07/10/2025 9,2000 9,1800 9,2000 9,1800897 8.242
06/10/2025 9,2000 9,2000 9,2000 9,2000400 3.680
03/10/2025 9,2200 9,1800 9,2200 9,1800752 6.909
01/10/2025 9,2000 9,2000 9,2000 9,2000800 7.360
30/09/2025 9,2000 9,1400 9,1600 9,2000756 6.918
29/09/2025 9,1400 9,1400 9,1400 9,140061 557
26/09/2025 9,1400 9,0400 9,1200 9,10001.466 13.300
25/09/2025 9,1000 9,1000 9,1000 9,1000600 5.460
24/09/2025 9,1000 9,1000 9,1000 9,1000200 1.820
23/09/2025 9,1200 9,1000 9,1000 9,1000575 5.236
22/09/2025 9,1000 9,0600 9,0600 9,0600545 4.953
19/09/2025 9,0600 9,0600 9,0600 9,06001.060 9.603
18/09/2025 9,0600 9,0400 9,0400 9,04001.126 10.186
17/09/2025 9,0200 9,0200 9,0200 9,0200600 5.412
16/09/2025 9,0200 9,0200 9,0200 9,0200634 5.718
15/09/2025 9,0000 9,0000 9,0000 9,00001.002 9.018
12/09/2025 8,9800 8,9400 8,9400 8,98001.112 9.955
11/09/2025 8,9400 8,9200 8,9200 8,94001.858 16.594
10/09/2025 8,9200 8,8600 8,8600 8,90001.690 15.032
09/09/2025 8,8600 8,8600 8,8600 8,86001.000 8.860
08/09/2025 8,8400 8,7800 8,8000 8,840030.963 268.750
05/09/2025 8,8200 8,7000 8,8000 8,8000885 7.781
04/09/2025 8,8200 8,8000 8,8000 8,80001.100 9.684
03/09/2025 8,8000 8,8000 8,8000 8,80001.005 8.844
02/09/2025 8,8000 8,8000 8,8000 8,8000600 5.280
01/09/2025 8,8200 8,7800 8,8200 8,82001.170 10.299
29/08/2025 8,8200 8,7000 8,8000 8,82001.554 13.632
28/08/2025 8,8000 8,7600 8,8000 8,78001.107 9.735
27/08/2025 8,8200 8,6800 8,7800 8,82001.355 11.895
26/08/2025 8,8000 8,8000 8,8000 8,80001.300 11.440
25/08/2025 8,8200 8,4600 8,8200 8,72004.726 40.997
22/08/2025 8,8000 8,7400 8,8000 8,80001.100 9.674
21/08/2025 8,8200 8,7800 8,7800 8,78001.192 10.501
20/08/2025 8,8000 8,7800 8,8000 8,78001.100 9.660
19/08/2025 8,8200 8,8200 8,8200 8,82001.800 15.876
18/08/2025 8,8200 8,8200 8,8200 8,8200600 5.292
14/08/2025 8,8000 8,7600 8,8000 8,78002.550 22.418
13/08/2025 8,8000 8,7600 8,8000 8,78001.960 17.206
12/08/2025 8,8200 8,8200 8,8200 8,8200400 3.528
11/08/2025 8,8200 8,8000 8,8200 8,80001.000 8.808
08/08/2025 8,8200 8,7000 8,8200 8,7800952 8.346
07/08/2025 8,8000 8,8000 8,8000 8,80001.000 8.800
06/08/2025 8,7800 8,7600 8,7800 8,7800658 5.771
05/08/2025 8,8200 8,7600 8,8200 8,8000540 4.756
04/08/2025 8,8200 8,8000 8,8200 8,8200805 7.092
01/08/2025 8,8000 8,8000 8,8000 8,8000600 5.280
31/07/2025 8,8200 8,7600 8,8200 8,8200605 5.335
30/07/2025 8,8200 8,8000 8,8000 8,8200837 7.366
29/07/2025 8,8000 8,7800 8,7800 8,8000583 5.127
28/07/2025 8,8000 8,7800 8,8000 8,8000702 6.175
25/07/2025 8,8200 8,8000 8,8000 8,8000425 3.740
24/07/2025 8,8000 8,8000 8,8000 8,8000800 7.040
23/07/2025 8,8000 8,5200 8,7600 8,80009.478 81.788
22/07/2025 8,7600 8,7000 8,7600 8,76001.168 10.217
21/07/2025 8,7600 8,7600 8,7600 8,7600700 6.132
18/07/2025 8,7600 8,7400 8,7600 8,7600700 6.120
17/07/2025 8,7400 8,6800 8,6800 8,74002.156 18.772
16/07/2025 8,7000 8,6800 8,6800 8,6800844 7.326
15/07/2025 8,6800 8,5600 8,6000 8,68004.190 36.132
14/07/2025 8,6400 8,5600 8,6400 8,6200858 7.378
11/07/2025 8,6200 8,5600 8,6200 8,6000492 4.238
10/07/2025 8,6000 8,6000 8,6000 8,6000614 5.280
09/07/2025 8,5600 8,4800 8,5600 8,5600896 7.663
08/07/2025 8,5400 8,4800 8,4800 8,54001.866 15.859
07/07/2025 8,5000 8,4200 8,4600 8,44001.720 14.568
04/07/2025 8,5000 8,4200 8,4800 8,46001.450 12.295
03/07/2025 8,5000 8,4200 8,4200 8,4800900 7.606
02/07/2025 8,4200 8,4000 8,4000 8,4200400 3.364
01/07/2025 8,3800 8,3800 8,3800 8,3800850 7.123
30/06/2025 8,4000 8,3200 8,4000 8,3800800 6.704
27/06/2025 8,4000 8,3000 8,3000 8,4000900 7.530
26/06/2025 8,2800 8,1800 8,2600 8,28001.448 11.891
24/06/2025 8,2600 8,2200 8,2200 8,2400700 5.766
23/06/2025 8,2200 8,2200 8,2200 8,2200800 6.576
20/06/2025 8,2600 8,2000 8,2000 8,22001.212 9.955
19/06/2025 8,1600 8,1600 8,1600 8,1600600 4.896
18/06/2025 8,1600 8,0600 8,1000 8,1600769 6.235
17/06/2025 8,1200 8,0200 8,1200 8,1000770 6.233
16/06/2025 8,1400 8,0000 8,0400 8,12001.967 15.911
13/06/2025 8,0400 7,8800 7,9000 8,040012.514 99.340
12/06/2025 7,9800 7,8800 7,8800 7,98002.150 17.073
11/06/2025 7,9600 7,7800 7,8200 7,90002.411 18.984
10/06/2025 7,7800 7,6600 7,7600 7,780018.362 141.439
06/06/2025 7,8800 7,6800 7,8800 7,700010.330 79.699
05/06/2025 7,9000 7,7000 7,9000 7,70003.665 28.456
04/06/2025 7,9800 7,8800 7,9800 7,96001.069 8.494
03/06/2025 7,9800 7,9400 7,9800 7,96001.000 7.966
02/06/2025 7,9800 7,9800 7,9800 7,9800625 4.987
30/05/2025 7,9800 7,8400 7,9800 7,94001.456 11.493
29/05/2025 8,0000 7,9000 7,9000 8,0000442 3.508
28/05/2025 8,0200 7,9000 8,0200 8,00001.516 12.040
27/05/2025 8,0600 7,9000 8,0200 8,00003.816 30.493
26/05/2025 8,6600 8,4600 8,6000 8,56007.212 61.664
23/05/2025 8,6600 8,4400 8,6000 8,56002.775 23.750
22/05/2025 8,5400 8,4800 8,4800 8,54001.460 12.433
21/05/2025 8,5400 8,3400 8,5000 8,48001.388 11.768
20/05/2025 8,5000 8,3200 8,3200 8,50001.290 10.882
19/05/2025 8,3400 8,1400 8,2000 8,34001.162 9.576
16/05/2025 8,4800 8,2000 8,3800 8,28002.696 22.348
15/05/2025 8,4600 8,1600 8,4600 8,320011.386 93.954
14/05/2025 8,6000 8,2600 8,5200 8,420013.202 110.495
13/05/2025 8,7600 8,4000 8,7200 8,480010.316 87.568
12/05/2025 8,7000 8,6000 8,7000 8,70001.066 9.270
09/05/2025 8,7000 8,5600 8,5600 8,68001.476 12.717
08/05/2025 8,6400 8,5800 8,6400 8,6200425 3.665
07/05/2025 8,6600 8,6400 8,6600 8,6600643 5.566
06/05/2025 8,7000 8,5200 8,6200 8,68002.130 18.370
05/05/2025 8,7800 8,6600 8,7800 8,72001.206 10.501
02/05/2025 8,7800 8,7800 8,7800 8,78001.000 8.780
30/04/2025 8,7800 8,7800 8,7800 8,7800400 3.512
29/04/2025 8,7800 8,7800 8,7800 8,7800800 7.024
28/04/2025 8,7800 8,7400 8,7800 8,7800434 3.809
25/04/2025 8,7800 8,7800 8,7800 8,7800940 8.253
24/04/2025 8,7800 8,6800 8,7800 8,76001.241 10.842
23/04/2025 8,7600 8,7600 8,7600 8,76001.084 9.495
22/04/2025 8,8000 8,7000 8,7600 8,76001.300 11.388
17/04/2025 8,7600 8,7200 8,7200 8,76001.390 12.132
16/04/2025 8,7400 8,7000 8,7200 8,72001.870 16.307
15/04/2025 8,7200 8,7000 8,7000 8,7200800 6.968
14/04/2025 8,7200 8,6400 8,7200 8,6800940 8.165
11/04/2025 8,7000 8,6800 8,7000 8,68001.215 10.559
10/04/2025 8,7000 8,6600 8,6600 8,68001.393 12.094
09/04/2025 8,6000 8,5000 8,6000 8,600099 847
08/04/2025 8,7000 8,6400 8,6400 8,7000701 6.095
07/04/2025 8,6000 8,5000 8,6000 8,5600266 2.276
04/04/2025 8,7800 8,6000 8,7800 8,7000472 4.107
03/04/2025 8,7800 8,7800 8,7800 8,7800400 3.512
02/04/2025 8,7800 8,7800 8,7800 8,7800400 3.512
01/04/2025 8,7600 8,5200 8,6000 8,76002.056 17.836
31/03/2025 8,6400 8,5800 8,6400 8,6000392 3.381
28/03/2025 8,6600 8,6000 8,6600 8,6400485 4.183
27/03/2025 8,7200 8,6000 8,7000 8,70001.290 11.216
26/03/2025 8,7400 8,7000 8,7000 8,7400880 7.685
24/03/2025 8,8000 8,6400 8,7000 8,74001.420 12.424
21/03/2025 8,8400 8,8400 8,8400 8,8400600 5.304
20/03/2025 8,8400 8,7800 8,8400 8,8400821 7.256
19/03/2025 8,8000 8,8000 8,8000 8,8000600 5.280
17/03/2025 8,8200 8,6000 8,6000 8,76002.017 17.650
14/03/2025 8,7000 8,6600 8,7000 8,6800733 6.362
13/03/2025 8,7400 8,7000 8,7000 8,7200872 7.606
12/03/2025 8,7600 8,6000 8,7600 8,7000500 4.354
11/03/2025 8,7800 8,7000 8,7800 8,7000375 3.280
10/03/2025 8,8000 8,7200 8,7200 8,8000610 5.367
07/03/2025 8,8000 8,8000 8,8000 8,8000600 5.280
06/03/2025 8,8000 8,8000 8,8000 8,8000400 3.520
05/03/2025 8,8000 8,8000 8,8000 8,8000600 5.280
04/03/2025 8,8000 8,8000 8,8000 8,8000500 4.400
28/02/2025 8,7800 8,7600 8,7600 8,7600500 4.382
27/02/2025 8,7600 8,7600 8,7600 8,7600500 4.380
26/02/2025 8,7800 8,7400 8,7400 8,7600600 5.252
25/02/2025 8,7000 8,6800 8,7000 8,7000500 4.348
24/02/2025 8,7000 8,6800 8,7000 8,6800600 5.212
21/02/2025 8,7200 8,5600 8,7000 8,68001.438 12.491
20/02/2025 8,8200 8,6600 8,8200 8,6800750 6.578
19/02/2025 8,8600 8,8200 8,8200 8,8200900 7.942
18/02/2025 8,8200 8,8200 8,8200 8,8200800 7.056
17/02/2025 8,8200 8,8000 8,8200 8,8200930 8.200
14/02/2025 8,8000 8,8000 8,8000 8,8000400 3.520
13/02/2025 8,7800 8,7400 8,7800 8,7800635 5.574
12/02/2025 8,7600 8,7600 8,7600 8,7600600 5.256
11/02/2025 8,7600 8,7000 8,7600 8,7600620 5.430
07/02/2025 8,7600 8,7600 8,7600 8,76001.000 8.760
06/02/2025 8,7600 8,7600 8,7600 8,7600800 7.008
05/02/2025 8,7600 8,7600 8,7600 8,7600600 5.256
04/02/2025 8,7600 8,7600 8,7600 8,7600800 7.008
03/02/2025 8,7600 8,7600 8,7600 8,7600200 1.752
31/01/2025 8,8000 8,7600 8,7600 8,7600915 8.016
30/01/2025 8,7600 8,7600 8,7600 8,7600500 4.380
29/01/2025 8,7600 8,7600 8,7600 8,76001.000 8.760
28/01/2025 8,7600 8,7600 8,7600 8,7600800 7.008
27/01/2025 8,7600 8,7600 8,7600 8,7600600 5.256
24/01/2025 8,7600 8,7600 8,7600 8,76001.600 14.016
23/01/2025 8,7600 8,7000 8,7600 8,76001.008 8.829
22/01/2025 8,7600 8,7600 8,7600 8,76001.000 8.760
21/01/2025 8,7600 8,7600 8,7600 8,76001.000 8.760
20/01/2025 8,7600 8,7600 8,7600 8,7600626 5.483
17/01/2025 8,7600 8,7000 8,7600 8,7600645 5.647
16/01/2025 8,7800 8,6400 8,7800 8,7400863 7.544
15/01/2025 8,7800 8,7800 8,7800 8,7800600 5.268
14/01/2025 8,7800 8,7600 8,7600 8,78001.300 11.402
13/01/2025 8,7600 8,7600 8,7600 8,7600800 7.008
10/01/2025 8,7600 8,7600 8,7600 8,7600600 5.256
09/01/2025 8,7600 8,7400 8,7600 8,7600700 6.130
08/01/2025 8,7400 8,7200 8,7400 8,7400640 5.592
07/01/2025 8,7400 8,7400 8,7400 8,7400800 6.992
03/01/2025 8,7200 8,7000 8,7000 8,7200800 6.968
02/01/2025 8,7600 8,6000 8,7400 8,6400785 6.835
30/12/2024 8,7600 8,6200 8,7600 8,7000700 6.091
27/12/2024 8,7600 8,6600 8,7600 8,7400820 7.171
23/12/2024 8,7600 8,7600 8,7600 8,7600800 7.008
20/12/2024 8,7600 8,7600 8,7600 8,7600800 7.008
19/12/2024 8,7600 8,7200 8,7600 8,76001.030 9.021
18/12/2024 8,7600 8,7000 8,7600 8,76001.090 9.545
17/12/2024 8,7600 8,7600 8,7600 8,7600800 7.008
16/12/2024 8,7600 8,7400 8,7600 8,7600610 5.343
13/12/2024 8,7400 8,7400 8,7400 8,7400800 6.992
12/12/2024 8,7200 8,7000 8,7000 8,7200800 6.964
11/12/2024 8,7600 8,6000 8,7600 8,70001.767 15.366
10/12/2024 8,7400 8,7200 8,7400 8,7400700 6.116
09/12/2024 8,7400 8,7400 8,7400 8,7400800 6.992
06/12/2024 8,7400 8,6800 8,7400 8,7400672 5.868
05/12/2024 8,7400 8,7000 8,7400 8,7000815 7.122
04/12/2024 8,7000 8,7000 8,7000 8,7000700 6.090
03/12/2024 8,7000 8,6600 8,6600 8,6800800 6.944
02/12/2024 8,7000 8,6600 8,7000 8,7000810 7.046
29/11/2024 8,7800 8,6000 8,7800 8,72004.297 37.097
28/11/2024 8,7800 8,7800 8,7800 8,7800602 5.285
27/11/2024 8,7800 8,7800 8,7800 8,78001.000 8.780
26/11/2024 8,7800 8,7800 8,7800 8,7800803 7.050
25/11/2024 8,7800 8,7800 8,7800 8,7800800 7.024
22/11/2024 8,7600 8,7000 8,7600 8,74001.109 9.708
21/11/2024 8,7600 8,7600 8,7600 8,76001.100 9.636
20/11/2024 8,7600 8,7000 8,7600 8,7600829 7.260
19/11/2024 8,7600 8,7000 8,7600 8,7000700 6.126
18/11/2024 8,7600 8,7600 8,7600 8,7600700 6.132
15/11/2024 8,7600 8,7600 8,7600 8,7600800 7.008
14/11/2024 8,7600 8,7600 8,7600 8,7600900 7.884
13/11/2024 8,7400 8,7400 8,7400 8,7400600 5.244
12/11/2024 8,7400 8,7400 8,7400 8,74001.000 8.740
11/11/2024 8,7400 8,7400 8,7400 8,74001.200 10.488
08/11/2024 8,7400 8,7400 8,7400 8,7400600 5.244
07/11/2024 8,7400 8,7400 8,7400 8,7400400 3.496
06/11/2024 8,7600 8,6400 8,7600 8,74001.407 12.269
05/11/2024 8,7400 8,7400 8,7400 8,7400600 5.244
04/11/2024 8,7400 8,7400 8,7400 8,7400600 5.244
01/11/2024 8,7000 8,7000 8,7000 8,7000400 3.480
31/10/2024 8,7000 8,7000 8,7000 8,7000557 4.845
30/10/2024 8,7600 8,5400 8,7600 8,66001.050 9.087
29/10/2024 8,7600 8,7400 8,7400 8,7600600 5.252
25/10/2024 8,7400 8,7400 8,7400 8,7400200 1.748
24/10/2024 8,7400 8,7400 8,7400 8,7400600 5.244
23/10/2024 8,7400 8,7400 8,7400 8,7400400 3.496
22/10/2024 8,7400 8,7400 8,7400 8,7400400 3.496
21/10/2024 8,7400 8,6000 8,7400 8,70001.088 9.461
18/10/2024 8,7800 8,6000 8,6800 8,70001.626 14.135
17/10/2024 8,7000 8,6000 8,6600 8,68001.400 12.144
16/10/2024 8,6800 8,6800 8,6800 8,6800400 3.472
15/10/2024 8,7000 8,7000 8,7000 8,7000760 6.612
14/10/2024 8,7400 8,7000 8,7400 8,70001.317 11.465
11/10/2024 8,7200 8,5000 8,7200 8,72002.140 18.507
10/10/2024 8,7200 8,7000 8,7000 8,7000300 2.612
09/10/2024 8,7200 8,7200 8,7200 8,7200200 1.744
08/10/2024 8,7000 8,6600 8,7000 8,70006.800 58.920
07/10/2024 8,7000 8,7000 8,7000 8,7000400 3.480
04/10/2024 8,6400 8,6400 8,6400 8,6400200 1.728
03/10/2024 8,6600 8,6600 8,6600 8,6600200 1.732
02/10/2024 8,6600 8,6600 8,6600 8,6600200 1.732
01/10/2024 8,6600 8,6000 8,6000 8,66001.200 10.372
30/09/2024 8,5800 8,5000 8,5200 8,580065.682 558.329
27/09/2024 8,7000 8,6000 8,7000 8,60001.100 9.490
26/09/2024 8,7400 8,7400 8,7400 8,7400800 6.992
25/09/2024 8,7400 8,6200 8,7400 8,70001.605 13.973
24/09/2024 8,7400 8,7400 8,7400 8,7400800 6.992
23/09/2024 8,7000 8,6800 8,7000 8,7000801 6.966
20/09/2024 8,7000 8,7000 8,7000 8,7000400 3.480
19/09/2024 8,7000 8,7000 8,7000 8,7000600 5.220
18/09/2024 8,7000 8,7000 8,7000 8,7000600 5.220
17/09/2024 8,7000 8,7000 8,7000 8,7000419 3.645
16/09/2024 8,7000 8,6800 8,7000 8,7000601 5.224
13/09/2024 8,7000 8,7000 8,7000 8,7000401 3.488
12/09/2024 8,7000 8,7000 8,7000 8,7000600 5.220
11/09/2024 8,6800 8,6800 8,6800 8,6800600 5.208
10/09/2024 8,7000 8,6800 8,6800 8,6800800 6.954
09/09/2024 8,6800 8,6800 8,6800 8,6800800 6.944
06/09/2024 8,6800 8,6400 8,6800 8,68001.032 8.956
05/09/2024 8,6600 8,6000 8,6000 8,6600805 6.971
04/09/2024 8,6600 8,6600 8,6600 8,66001.000 8.660
03/09/2024 8,6600 8,6400 8,6600 8,6600605 5.239
02/09/2024 8,6400 8,6000 8,6400 8,6400830 7.170
30/08/2024 8,6400 8,6400 8,6400 8,6400600 5.184
29/08/2024 8,6400 8,6200 8,6200 8,6200758 6.541
28/08/2024 8,6200 8,6200 8,6200 8,6200400 3.448
27/08/2024 8,5800 8,5800 8,5800 8,5800900 7.722
26/08/2024 8,5600 8,5200 8,5600 8,5600692 5.919
23/08/2024 8,6000 8,4400 8,6000 8,56001.442 12.324
22/08/2024 8,6000 8,6000 8,6000 8,6000800 6.880
21/08/2024 8,5400 8,5200 8,5200 8,5400800 6.824
20/08/2024 8,5200 8,4800 8,5200 8,4800942 8.024
19/08/2024 8,5200 8,5200 8,5200 8,5200600 5.112
16/08/2024 8,5200 8,3600 8,5200 8,52002.210 18.656
14/08/2024 8,5200 8,4200 8,5000 8,52001.300 11.031
13/08/2024 8,5200 8,5200 8,5200 8,5200600 5.112
12/08/2024 8,5400 8,5400 8,5400 8,5400800 6.832
09/08/2024 8,5200 8,5200 8,5200 8,5200900 7.668
08/08/2024 8,5000 8,4200 8,5000 8,4800700 5.942
07/08/2024 8,5200 8,4600 8,5200 8,5200651 5.543
06/08/2024 8,5200 8,4600 8,5200 8,5000750 6.375
05/08/2024 8,5200 8,5200 8,5200 8,5200800 6.816
02/08/2024 8,5400 8,5000 8,5000 8,5200400 3.404
01/08/2024 8,6000 8,4200 8,6000 8,4400770 6.595
31/07/2024 8,5800 8,5800 8,5800 8,5800700 6.006
30/07/2024 8,6000 8,5800 8,6000 8,5800999 8.573
29/07/2024 8,6000 8,5800 8,6000 8,6000401 3.444
26/07/2024 8,6600 8,4200 8,6400 8,60003.096 26.425
25/07/2024 8,6400 8,4000 8,6200 8,64001.470 12.597
24/07/2024 8,6400 8,6400 8,6400 8,6400400 3.456
23/07/2024 8,6400 8,6000 8,6400 8,6400650 5.614
22/07/2024 8,6400 8,6200 8,6200 8,64001.051 9.072
19/07/2024 8,6000 8,6000 8,6000 8,6000600 5.160
18/07/2024 8,6000 8,6000 8,6000 8,60001.042 8.961
17/07/2024 8,6000 8,5600 8,6000 8,6000500 4.296
16/07/2024 8,5600 8,5600 8,5600 8,5600600 5.136
15/07/2024 8,5600 8,5400 8,5400 8,56001.091 9.337
12/07/2024 8,5400 8,5400 8,5400 8,5400509 4.346
11/07/2024 8,5400 8,3000 8,5000 8,520011.577 96.582
10/07/2024 8,5800 8,5600 8,5600 8,5600800 6.852
09/07/2024 8,5600 8,5200 8,5200 8,54001.100 9.390
08/07/2024 8,5200 8,4600 8,5200 8,5200800 6.808
05/07/2024 8,5000 8,5000 8,5000 8,5000800 6.800
04/07/2024 8,5000 8,5000 8,5000 8,5000800 6.800
03/07/2024 8,5000 8,5000 8,5000 8,50001.000 8.500
02/07/2024 8,5000 8,4400 8,5000 8,4800400 3.394
01/07/2024 8,4800 8,4600 8,4600 8,4800800 6.776
28/06/2024 8,5000 8,4600 8,4600 8,46001.000 8.464
27/06/2024 8,5200 8,4400 8,5200 8,44001.000 8.506
26/06/2024 8,5200 8,4600 8,4600 8,5200615 5.233
25/06/2024 8,5000 8,4600 8,5000 8,5000900 7.646
21/06/2024 8,4800 8,4600 8,4800 8,4800705 5.972
20/06/2024 8,4600 8,4600 8,4600 8,4600401 3.392
19/06/2024 8,4400 8,4400 8,4400 8,4400603 5.089
18/06/2024 8,4200 8,3800 8,4200 8,38001.120 9.405
17/06/2024 8,4400 8,4400 8,4400 8,4400713 6.017
14/06/2024 8,4400 8,4400 8,4400 8,4400800 6.752
13/06/2024 8,4400 8,4200 8,4200 8,4400800 6.748
12/06/2024 8,4400 8,4200 8,4200 8,4200603 5.081
11/06/2024 8,4200 8,4200 8,4200 8,4200800 6.736
10/06/2024 8,4000 8,3200 8,4000 8,4000864 7.253
07/06/2024 8,4200 8,4200 8,4200 8,4200520 4.378
06/06/2024 8,4000 8,4000 8,4000 8,4000600 5.040
05/06/2024 8,4000 8,3600 8,3600 8,3600900 7.528
04/06/2024 8,3800 8,3600 8,3600 8,3800200 1.674
03/06/2024 8,3800 8,2200 8,3800 8,34002.310 19.101
31/05/2024 8,3600 8,3400 8,3600 8,3400473 3.948
30/05/2024 8,3600 8,3200 8,3600 8,3400821 6.851
29/05/2024 8,4400 8,3400 8,3800 8,38001.904 15.944
28/05/2024 8,4000 8,3000 8,3000 8,34001.321 11.052
27/05/2024 8,3800 8,1400 8,2400 8,34001.620 13.334
24/05/2024 8,2600 8,2200 8,2600 8,2200505 4.171
23/05/2024 8,3600 8,2000 8,3600 8,26001.515 12.499
22/05/2024 8,3800 8,3200 8,3800 8,3800825 6.912
21/05/2024 8,4000 8,2800 8,4000 8,3800810 6.786
20/05/2024 8,4000 8,4000 8,4000 8,40001.000 8.400
17/05/2024 8,6000 8,4000 8,4000 8,60001.220 10.321
16/05/2024 8,4000 8,3400 8,3800 8,38001.134 9.500
15/05/2024 8,3400 8,2800 8,2800 8,30001.289 10.710
14/05/2024 8,2800 8,2800 8,2800 8,2800800 6.624
13/05/2024 8,3200 8,1400 8,1400 8,28002.149 17.779
09/05/2024 8,1000 8,1000 8,1000 8,10001.000 8.100
08/05/2024 8,1000 8,0600 8,0800 8,1000888 7.177
02/05/2024 8,0800 8,0600 8,0800 8,0600240 1.938
30/04/2024 8,0800 8,0400 8,0800 8,080035.940 287.584
29/04/2024 8,1000 8,0600 8,1000 8,0600820 6.641
26/04/2024 8,1800 8,1000 8,1000 8,10001.150 9.334
25/04/2024 8,1200 8,0400 8,0800 8,06001.264 10.201
24/04/2024 8,0200 7,6400 7,6400 8,02002.949 23.348
23/04/2024 7,5800 7,5400 7,5400 7,5400950 7.169
22/04/2024 7,5400 7,5000 7,5400 7,54001.000 7.532
19/04/2024 7,5200 7,4800 7,4800 7,48001.500 11.234
18/04/2024 7,4400 7,3800 7,3800 7,4400780 5.790
17/04/2024 7,3800 7,3600 7,3600 7,3600600 4.420
16/04/2024 7,3600 7,3600 7,3600 7,36001.200 8.832
15/04/2024 7,3600 7,3200 7,3400 7,3200925 6.797
12/04/2024 7,4200 7,3800 7,4200 7,4200800 5.934
11/04/2024 7,4200 7,4200 7,4200 7,4200800 5.936
10/04/2024 7,4000 7,4000 7,4000 7,40001.000 7.400
09/04/2024 7,5000 7,3600 7,3600 7,40001.092 8.057
08/04/2024 7,3600 7,3600 7,3600 7,3600800 5.888
05/04/2024 7,3400 7,3200 7,3400 7,34001.600 11.738
04/04/2024 7,3800 7,3200 7,3200 7,36001.218 8.977
03/04/2024 7,3400 7,3000 7,3000 7,34001.049 7.662
02/04/2024 7,3000 7,2600 7,2600 7,30001.300 9.454
28/03/2024 7,2500 7,1000 7,1000 7,25006.800 48.606
27/03/2024 7,2500 7,2500 7,2500 7,25001.000 7.250
26/03/2024 7,2500 7,2500 7,2500 7,25001.200 8.700
22/03/2024 7,2500 7,1500 7,2500 7,25001.413 10.243
21/03/2024 7,2500 7,1500 7,2500 7,2500858 6.214
20/03/2024 7,2500 7,0500 7,2500 7,1500800 5.740
19/03/2024 7,2500 7,2500 7,2500 7,2500400 2.900
15/03/2024 7,2500 7,2500 7,2500 7,25001.000 7.250
14/03/2024 7,2500 7,2500 7,2500 7,25001.400 10.150
13/03/2024 7,2500 7,2000 7,2500 7,25001.016 7.360
12/03/2024 7,2500 7,2000 7,2000 7,20001.100 7.920
11/03/2024 7,2500 7,2000 7,2000 7,20001.241 8.936
08/03/2024 7,2000 7,2000 7,2000 7,2000600 4.320
06/03/2024 7,2000 7,2000 7,2000 7,20001.200 8.640
05/03/2024 7,1500 7,1000 7,1500 7,1000600 4.262
04/03/2024 7,2000 7,2000 7,2000 7,20001.016 7.315
01/03/2024 7,1500 7,1000 7,1500 7,1500700 5.000
29/02/2024 7,1000 7,1000 7,1000 7,1000500 3.550
28/02/2024 7,1000 7,1000 7,1000 7,1000870 6.177
27/02/2024 7,1000 7,1000 7,1000 7,1000400 2.840
26/02/2024 7,1000 7,0500 7,1000 7,1000878 6.223
23/02/2024 7,1000 7,1000 7,1000 7,1000300 2.130
22/02/2024 7,1000 7,0000 7,0500 7,10001.250 8.842
21/02/2024 7,0500 6,9000 6,9000 7,00001.950 13.592
20/02/2024 6,9000 6,7000 6,8000 6,90005.041 33.927
19/02/2024 6,7500 6,7500 6,7500 6,7500875 5.906
16/02/2024 6,7500 6,7000 6,7500 6,7000980 6.606
14/02/2024 6,7500 6,5000 6,6000 6,750059.300 385.666
13/02/2024 6,6000 6,5000 6,5000 6,500040.341 264.704
12/02/2024 6,6500 6,6000 6,6500 6,6000640 4.226
09/02/2024 6,6500 6,6500 6,6500 6,6500302 2.008
07/02/2024 6,7000 6,6000 6,7000 6,65001.060 7.060
06/02/2024 6,6500 6,6000 6,6000 6,60006.160 40.706
05/02/2024 6,7000 6,6500 6,7000 6,7000625 4.186
02/02/2024 6,6500 6,6000 6,6500 6,6500908 6.037
01/02/2024 6,7000 6,5500 6,7000 6,65001.290 8.568
31/01/2024 6,7000 6,7000 6,7000 6,70001.000 6.700
30/01/2024 6,7000 6,6500 6,7000 6,70001.010 6.766
29/01/2024 6,7500 6,6500 6,7000 6,65001.200 8.049
26/01/2024 6,8500 6,6500 6,8500 6,75001.290 8.698
25/01/2024 6,9500 6,7000 6,9500 6,90001.580 10.820
24/01/2024 7,0000 6,9500 6,9500 7,00001.905 13.245
23/01/2024 6,8500 6,8500 6,8500 6,8500600 4.110
22/01/2024 6,8500 6,7500 6,8000 6,85001.148 7.835
19/01/2024 6,7000 6,7000 6,7000 6,70001.427 9.560
18/01/2024 6,7000 6,6000 6,7000 6,70001.132 7.571
16/01/2024 6,6000 6,6000 6,6000 6,60001.600 10.560
15/01/2024 6,5500 6,4000 6,4000 6,55002.421 15.596
12/01/2024 6,4500 6,3500 6,3500 6,40001.281 8.194
11/01/2024 6,4000 6,3000 6,3000 6,35001.229 7.808
10/01/2024 6,3500 6,2500 6,3000 6,30001.920 12.098
09/01/2024 6,2000 6,2000 6,2000 6,20001.772 10.986
08/01/2024 6,2000 6,1500 6,2000 6,1500710 4.377
05/01/2024 6,2000 6,0000 6,0000 6,20001.670 10.177
04/01/2024 6,2000 5,9000 6,0500 6,050019.251 114.287
03/01/2024 6,4000 6,0000 6,4000 6,15002.804 17.342
02/01/2024 6,4500 6,2000 6,4500 6,40005.516 34.782

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
16:53:49.170 562.208,00 10,55 2,00 10,5510,75
12:13:23.704 190.305,00 10,55 90,00 10,5510,75
12:13:23.153 190.287,00 10,55 90,00 10,5510,75
12:13:19.665 190.219,00 10,55 60,00 10,5510,75
12:13:19.504 190.214,00 10,55 60,00 10,5510,75
12:13:11.646 190.009,00 10,55 100,00 10,5510,75
12:13:11.646 190.008,00 10,55 120,00 10,5510,75
12:13:11.646 190.007,00 10,55 80,00 10,5510,75