Χρηματιστήριο \

ALPHA TRUST Α.Ε.Δ.Α.Κ
ΑΤΡΑΣΤ
8,7600
Τελ. Ενημ.:
17:25
0,06 0,00%
  • Συν.Όγκος 829
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 15
  • Τζίρος 7260
  • Πράξεις 26
  • Saleside SSSSSSSSSSSSSSBSSSSSSSSSSS
  • Bid Ask Ratio
Χαμηλό Ημέρας Υψηλό Ημέρας
8,7000 8,7600
Άνοιγμα 8,76
Χαμ. 52 εβδ. Υψ. 52 εβδ.
6,05 8,76
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
8.7000 -0.0600 -0.6849 %
  • Μέσος σταθμικό 8.7579
  • Εμπορευσιμότητα 0.0266
  • Κεφαλαιοποίηση € 27279901 εκ
  • Αρ. Μετοχών 3114144

Απόδοση

Αρχή εβδ.
-0,68%
7 ημερών
-0,46%
1 μηνός
0,00%
3 μηνών
2,11%
6 μηνών
3,57%
1 έτους
33,85%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
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
29/12/2023 6,4500 6,4000 6,4000 6,400011.550 73.954
27/12/2023 6,3000 6,2000 6,2000 6,200040.250 251.555
22/12/2023 6,2500 6,1000 6,2500 6,2000790 4.898
21/12/2023 6,2500 6,2000 6,2500 6,2500780 4.874
20/12/2023 6,2500 6,1000 6,1000 6,25001.078 6.679
19/12/2023 6,0500 6,0500 6,0500 6,05001.000 6.050
18/12/2023 6,3000 6,0000 6,3000 6,10003.917 23.912
15/12/2023 6,3000 6,2000 6,2000 6,30002.204 13.764
14/12/2023 6,2500 6,1500 6,2000 6,20001.383 8.577
13/12/2023 6,3000 6,2500 6,3000 6,2500300 1.880
12/12/2023 6,3000 6,3000 6,3000 6,3000600 3.780
11/12/2023 6,4000 6,3000 6,4000 6,3500371 2.359
08/12/2023 6,4000 6,4000 6,4000 6,4000200 1.280
07/12/2023 6,4500 6,4500 6,4500 6,4500600 3.870
06/12/2023 6,4500 6,4500 6,4500 6,45001.225 7.901
05/12/2023 6,4000 6,4000 6,4000 6,4000821 5.254
04/12/2023 6,4000 6,4000 6,4000 6,40001.200 7.680
01/12/2023 6,4000 6,4000 6,4000 6,4000600 3.840
30/11/2023 6,4000 6,3500 6,4000 6,40001.010 6.463
29/11/2023 6,5000 6,4000 6,4000 6,45002.708 17.426
28/11/2023 6,4500 6,3000 6,4500 6,4000131.503 841.635
27/11/2023 6,4500 6,3500 6,4500 6,40001.142 7.333
24/11/2023 6,4500 6,3500 6,4500 6,4500758 4.877
23/11/2023 6,5000 6,4500 6,5000 6,45001.300 8.390
22/11/2023 6,5000 6,5000 6,5000 6,5000100 650
21/11/2023 6,5000 6,4500 6,5000 6,45001.050 6.775
20/11/2023 6,5000 6,5000 6,5000 6,5000575 3.737
17/11/2023 6,5000 6,3000 6,5000 6,50002.254 14.419
16/11/2023 6,5500 6,5500 6,5500 6,5500801 5.246
15/11/2023 6,6000 6,4500 6,5000 6,60001.563 10.144
14/11/2023 6,6000 6,4500 6,6000 6,6000710 4.671
13/11/2023 6,6000 6,5500 6,6000 6,60001.250 8.247
10/11/2023 6,6000 6,5500 6,5500 6,5500600 3.940
09/11/2023 6,6000 6,6000 6,6000 6,60001.000 6.600
08/11/2023 6,6000 6,5000 6,5500 6,60001.623 10.640
07/11/2023 6,5500 6,5000 6,5000 6,55001.200 7.810
06/11/2023 6,5000 6,5000 6,5000 6,50001.205 7.832
03/11/2023 6,5000 6,4500 6,4500 6,50001.215 7.856
02/11/2023 6,5000 6,4500 6,4500 6,50001.816 11.754
01/11/2023 6,5000 6,4500 6,4500 6,45001.700 11.000
31/10/2023 6,5000 6,4500 6,4500 6,50002.000 12.930
30/10/2023 6,5000 6,5000 6,5000 6,5000600 3.900
27/10/2023 6,5000 6,4500 6,5000 6,50001.030 6.693
26/10/2023 6,4500 6,4500 6,4500 6,4500607 3.915
25/10/2023 6,5000 6,5000 6,5000 6,50001.100 7.150
24/10/2023 6,5000 6,4000 6,4000 6,50001.027 6.605
23/10/2023 6,5000 6,4000 6,4500 6,45001.594 10.284
20/10/2023 6,4500 6,4500 6,4500 6,4500125 806
19/10/2023 6,5500 6,5000 6,5500 6,50001.820 11.831
18/10/2023 6,5500 6,5500 6,5500 6,55001.000 6.550
17/10/2023 6,5500 6,5500 6,5500 6,55001.136 7.440
16/10/2023 6,6000 6,5000 6,5500 6,5500804 5.264
13/10/2023 6,6000 6,5500 6,5500 6,60001.552 10.225
12/10/2023 6,6500 6,5000 6,5500 6,65001.770 11.624
11/10/2023 6,7000 6,5500 6,6500 6,65003.752 24.790
10/10/2023 6,5500 6,4500 6,5500 6,55001.060 6.922
09/10/2023 6,7000 6,5000 6,7000 6,60001.029 6.805
05/10/2023 6,8000 6,7500 6,8000 6,8000710 4.819
04/10/2023 6,9000 6,8500 6,9000 6,85001.257 8.670
03/10/2023 6,9500 6,9500 6,9500 6,9500600 4.170
02/10/2023 7,0000 6,9000 6,9500 6,95001.439 9.996
29/09/2023 6,9000 6,8000 6,8000 6,85002.129 14.613
28/09/2023 6,8000 6,8000 6,8000 6,8000613 4.168
27/09/2023 6,8500 6,8000 6,8500 6,80001.106 7.575
21/09/2023 6,8500 6,8500 6,8500 6,8500375 2.568
20/09/2023 6,9500 6,9000 6,9000 6,9000475 3.297
19/09/2023 7,0000 6,8000 6,9500 6,95001.648 11.394
18/09/2023 7,0000 6,9500 7,0000 7,0000410 2.860
14/09/2023 7,0000 6,9000 6,9500 6,9000958 6.641
13/09/2023 7,0000 6,9000 7,0000 7,00001.096 7.664
12/09/2023 6,9500 6,9000 6,9500 6,9500700 4.860
11/09/2023 6,9500 6,9000 6,9500 6,90001.250 8.680
08/09/2023 6,9500 6,7500 6,9500 6,85001.000 6.875
07/09/2023 7,0500 6,9000 7,0500 6,9500850 5.944
06/09/2023 7,0500 7,0000 7,0500 7,0000400 2.815
05/09/2023 7,0000 7,0000 7,0000 7,0000700 4.900
04/09/2023 7,0500 6,9500 7,0500 7,00001.540 10.782
31/08/2023 7,0500 7,0500 7,0500 7,0500800 5.640
30/08/2023 7,0500 7,0500 7,0500 7,0500800 5.640
29/08/2023 7,0000 6,9500 6,9500 7,00001.210 8.449
28/08/2023 7,0000 6,9500 6,9500 6,95001.800 12.550
25/08/2023 6,9500 6,9500 6,9500 6,95001.300 9.035
24/08/2023 6,9500 6,9500 6,9500 6,9500800 5.560
22/08/2023 7,0000 6,8500 6,9500 6,95001.450 10.034
21/08/2023 7,0000 6,8500 6,8500 7,0000910 6.260
18/08/2023 6,8500 6,8000 6,8500 6,8000710 4.838
17/08/2023 6,8500 6,8500 6,8500 6,8500900 6.165
16/08/2023 6,8500 6,8000 6,8000 6,8500950 6.477
14/08/2023 6,8000 6,8000 6,8000 6,8000800 5.440
11/08/2023 6,8000 6,8000 6,8000 6,8000400 2.720
10/08/2023 6,8000 6,8000 6,8000 6,8000560 3.808
09/08/2023 6,8000 6,8000 6,8000 6,80001.100 7.480
07/08/2023 6,9000 6,8000 6,8000 6,85001.200 8.190
04/08/2023 6,8000 6,8000 6,8000 6,8000600 4.080
03/08/2023 6,8000 6,8000 6,8000 6,80001.100 7.480
02/08/2023 6,8500 6,7000 6,8500 6,80001.050 7.127
01/08/2023 6,8500 6,8000 6,8500 6,85001.410 9.658
28/07/2023 6,8500 6,8500 6,8500 6,8500600 4.110
27/07/2023 6,8500 6,8000 6,8500 6,850016.452 107.438
26/07/2023 6,8500 6,8500 6,8500 6,8500800 5.480
25/07/2023 6,8000 6,7000 6,8000 6,7500875 5.903
24/07/2023 6,7000 6,7000 6,7000 6,7000400 2.680
20/07/2023 6,6500 6,5500 6,5500 6,60002.192 14.456
19/07/2023 6,6500 6,5000 6,5500 6,55001.210 7.968
18/07/2023 6,6000 6,5000 6,5000 6,5500700 4.569
17/07/2023 6,5500 6,5000 6,5000 6,55001.700 11.069
14/07/2023 6,5000 6,5000 6,5000 6,50001.300 8.450
13/07/2023 6,5000 6,3500 6,4500 6,4500700 4.495
12/07/2023 6,4500 6,4500 6,4500 6,45001.000 6.450
11/07/2023 6,5000 6,3500 6,3500 6,4000740 4.735
10/07/2023 6,3500 6,3000 6,3000 6,3500820 5.187
06/07/2023 6,3000 6,3000 6,3000 6,3000600 3.780
05/07/2023 6,2500 6,1500 6,2000 6,20002.970 18.318
04/07/2023 6,3000 6,0000 6,2000 6,25007.860 48.200
03/07/2023 6,2500 6,2500 6,2500 6,25001.000 6.250
29/06/2023 6,2000 6,1500 6,1500 6,20002.122 13.121
28/06/2023 6,1500 6,1500 6,1500 6,1500804 4.944
27/06/2023 6,1500 6,0500 6,1000 6,1000614 3.745
22/06/2023 6,2000 6,0500 6,2000 6,05001.695 10.392
21/06/2023 6,2000 6,0500 6,2000 6,20001.972 12.141
20/06/2023 6,2000 6,1500 6,1500 6,1500621 3.820
19/06/2023 6,1500 6,1000 6,1500 6,15001.500 9.205
16/06/2023 6,2000 6,1000 6,2000 6,15001.200 7.377
14/06/2023 6,2000 6,1500 6,2000 6,20001.110 6.881
12/06/2023 6,3000 6,2500 6,2500 6,25002.269 14.222
09/06/2023 6,2000 6,0500 6,2000 6,15001.734 10.652
08/06/2023 6,1500 6,1000 6,1500 6,15001.168 7.182
31/05/2023 6,2000 6,1000 6,1000 6,15001.087 6.676
26/05/2023 6,0500 5,8500 5,8500 6,00002.270 13.546
24/05/2023 5,8000 5,6500 5,7500 5,75001.254 7.190
22/05/2023 5,8000 5,7000 5,7500 5,8000970 5.586
17/05/2023 5,6500 5,5500 5,6500 5,65001.300 7.325
16/05/2023 5,6500 5,4500 5,5000 5,65003.177 17.641
15/05/2023 5,6500 5,6500 5,6500 5,65001.000 5.650
12/05/2023 5,6500 5,6500 5,6500 5,65001.600 9.040
10/05/2023 5,6000 5,4000 5,6000 5,50002.330 12.845
08/05/2023 5,7000 5,6500 5,6500 5,70001.125 6.372
05/05/2023 5,7000 5,6000 5,7000 5,65001.051 5.938
04/05/2023 5,6500 5,6000 5,6000 5,65001.574 8.884
02/05/2023 5,6500 5,6500 5,6500 5,65001.400 7.910
28/04/2023 5,6500 5,5500 5,5500 5,65001.450 8.098
26/04/2023 5,5000 5,5000 5,5000 5,50001.720 9.460
25/04/2023 5,5000 5,4000 5,5000 5,50001.565 8.605
24/04/2023 5,5000 5,4500 5,5000 5,5000716 3.937
21/04/2023 5,5000 5,5000 5,5000 5,5000600 3.300
19/04/2023 5,5000 5,4500 5,5000 5,5000410 2.245
18/04/2023 5,4500 5,4500 5,4500 5,4500500 2.725
13/04/2023 5,4500 5,3000 5,4500 5,45001.420 7.707
12/04/2023 5,5000 5,3500 5,4500 5,3500565 3.086
04/04/2023 5,3500 5,3500 5,3500 5,35001.850 9.897
03/04/2023 5,3000 5,1500 5,1500 5,30001.520 8.039
31/03/2023 5,2500 5,1000 5,1500 5,25001.321 6.809
30/03/2023 5,1500 5,0500 5,1500 5,1500618 3.179
29/03/2023 5,2000 5,0000 5,2000 5,15003.252 16.541
28/03/2023 5,2500 5,1000 5,1500 5,15001.417 7.303
27/03/2023 5,2500 5,1500 5,2500 5,25002.050 10.561
24/03/2023 5,3500 5,0000 5,3500 5,20006.533 33.520
23/03/2023 5,3500 5,2500 5,2500 5,3500900 4.746
22/03/2023 5,2500 4,9400 5,2500 5,20003.274 16.736
21/03/2023 5,2500 5,2000 5,2000 5,20001.356 7.064
20/03/2023 5,1500 5,0500 5,1500 5,15001.807 9.275
17/03/2023 5,2000 5,2000 5,2000 5,2000500 2.600
16/03/2023 5,1500 5,1500 5,1500 5,1500500 2.575
15/03/2023 5,1500 4,9800 5,0500 5,05002.979 15.099
14/03/2023 5,2000 5,0000 5,2000 5,15001.841 9.427
13/03/2023 5,1500 5,0000 5,1500 5,1000590 3.010
10/03/2023 5,2500 5,0000 5,2500 5,15001.808 9.266
09/03/2023 5,2500 5,2000 5,2000 5,25001.400 7.340
08/03/2023 5,2000 5,1000 5,1500 5,20001.688 8.681
07/03/2023 5,2000 5,0500 5,2000 5,15001.866 9.561
06/03/2023 5,3000 5,0500 5,3000 5,15001.240 6.446
03/03/2023 5,3000 5,2500 5,2500 5,30001.660 8.718
02/03/2023 5,2500 5,1500 5,1500 5,25001.060 5.478
01/03/2023 5,2500 5,1000 5,2500 5,15002.310 12.100
28/02/2023 5,2500 5,1500 5,2500 5,15002.340 12.254
24/02/2023 5,2500 5,2000 5,2000 5,20002.220 11.594
23/02/2023 5,2000 5,0500 5,2000 5,20001.950 10.100
22/02/2023 5,2000 5,1000 5,1500 5,15001.690 8.726
21/02/2023 5,2000 5,0000 5,1000 5,15002.320 11.798
20/02/2023 5,1500 5,0500 5,1500 5,10002.094 10.759
17/02/2023 5,1500 4,9800 5,1500 5,10002.380 12.157
16/02/2023 5,1500 4,9800 5,1000 5,10001.545 7.864
15/02/2023 5,0500 4,9600 5,0500 5,05001.005 5.066
14/02/2023 5,1000 4,9600 5,0000 4,96001.345 6.719
13/02/2023 5,2000 4,9800 4,9800 5,00004.765 23.876
10/02/2023 5,0000 4,9400 4,9800 4,98001.728 8.595
09/02/2023 5,0000 4,9600 4,9800 4,98001.090 5.428
08/02/2023 5,0000 4,9400 4,9800 4,98002.232 11.101
07/02/2023 5,0000 4,9400 4,9600 4,98002.850 14.195
06/02/2023 4,9200 4,8600 4,8600 4,92002.393 11.731
03/02/2023 4,8200 4,7800 4,8200 4,8200801 3.853
02/02/2023 4,8400 4,7400 4,7400 4,8200456 2.202
01/02/2023 4,7800 4,7400 4,7400 4,7800303 1.446
31/01/2023 4,7400 4,7400 4,7400 4,740075 355
30/01/2023 4,7400 4,6600 4,7000 4,7000751 3.533
27/01/2023 4,7000 4,6000 4,6000 4,7000336 1.577
26/01/2023 4,6200 4,6000 4,6000 4,6000722 3.325
25/01/2023 4,6000 4,5600 4,5800 4,5800373 1.709
24/01/2023 4,7000 4,4600 4,5400 4,620010.991 51.444
23/01/2023 4,5000 4,4400 4,4400 4,5000324 1.457
20/01/2023 4,4800 4,4800 4,4800 4,4800134 600
19/01/2023 4,4800 4,4800 4,4800 4,480041 183
18/01/2023 4,5400 4,4800 4,4800 4,520075 339
17/01/2023 4,4400 4,4400 4,4400 4,4400548 2.433
16/01/2023 4,4400 4,4200 4,4200 4,4200221 977
13/01/2023 4,4000 4,3800 4,3800 4,4000258 1.133
12/01/2023 4,4000 4,4000 4,4000 4,4000300 1.320
11/01/2023 4,3800 4,3200 4,3800 4,340030.234 129.427
10/01/2023 4,3800 4,3800 4,3800 4,3800993 4.349
09/01/2023 4,3400 4,3400 4,3400 4,3400247 1.071
05/01/2023 4,3800 4,3400 4,3600 4,3600490 2.133
04/01/2023 4,4000 4,3800 4,3800 4,3800443 1.941
03/01/2023 4,4000 4,3200 4,3800 4,3600820 3.581
02/01/2023 4,4000 4,3800 4,4000 4,3800504 2.207
30/12/2022 4,3800 4,3600 4,3800 4,3600460 2.013
29/12/2022 4,3800 4,3800 4,3800 4,3800425 1.861
28/12/2022 4,4000 4,3600 4,3600 4,3800694 3.047
27/12/2022 4,4000 4,3600 4,4000 4,38002.706 11.852
23/12/2022 4,3200 4,3000 4,3200 4,3000403 1.734
22/12/2022 4,3800 4,3400 4,3400 4,3800210 919
21/12/2022 4,3800 4,3800 4,3800 4,3800400 1.752
20/12/2022 4,4000 4,3800 4,3800 4,3800435 1.906
19/12/2022 4,4000 4,3200 4,4000 4,4000804 3.500
16/12/2022 4,4000 4,3200 4,3400 4,4000598 2.618
15/12/2022 4,3800 4,3800 4,3800 4,3800485 2.124
14/12/2022 4,4000 4,3800 4,4000 4,38001.197 5.260
13/12/2022 4,4600 4,4000 4,4400 4,42001.115 4.921
12/12/2022 4,4400 4,3800 4,3800 4,44001.344 5.931
09/12/2022 4,4200 4,4000 4,4000 4,4000850 3.745
08/12/2022 4,3600 4,2400 4,2400 4,3200891 3.839
07/12/2022 4,3000 4,2800 4,2800 4,3000384 1.650
06/12/2022 4,2800 4,2400 4,2600 4,240041.183 174.788
05/12/2022 4,3200 4,2600 4,3200 4,26002.770 11.870
02/12/2022 4,4000 4,2800 4,4000 4,38004.490 19.378
01/12/2022 4,4000 4,4000 4,4000 4,4000178 783
30/11/2022 4,4000 4,3200 4,3400 4,4000797 3.448
29/11/2022 4,4000 4,3200 4,3800 4,34001.104 4.802
28/11/2022 4,4000 4,4000 4,4000 4,400053 233
25/11/2022 4,5200 4,3400 4,5200 4,40001.152 5.072
24/11/2022 4,6000 4,4400 4,6000 4,44001.404 6.342
23/11/2022 4,6000 4,6000 4,6000 4,600039 179
22/11/2022 4,6400 4,5400 4,5600 4,6000287 1.321
21/11/2022 4,5600 4,5600 4,5600 4,560052 237
18/11/2022 4,5600 4,5600 4,5600 4,560076 346
17/11/2022 4,5600 4,5200 4,5600 4,520081 368
16/11/2022 4,6000 4,5400 4,6000 4,5600941 4.307
15/11/2022 4,6000 4,6000 4,6000 4,600037 170
14/11/2022 0,0000 0,0000 0,0000 4,52000 0
11/11/2022 4,5200 4,5200 4,5200 4,5200120 542
10/11/2022 4,6000 4,5000 4,5000 4,600020 90
09/11/2022 0,0000 0,0000 0,0000 4,58000 0
08/11/2022 0,0000 0,0000 0,0000 4,58000 0
07/11/2022 0,0000 0,0000 0,0000 4,58000 0
04/11/2022 0,0000 0,0000 0,0000 4,58000 0
03/11/2022 4,5800 4,5400 4,5400 4,580091 416
02/11/2022 0,0000 0,0000 0,0000 4,50000 0
01/11/2022 4,5000 4,5000 4,5000 4,500010 45
31/10/2022 0,0000 0,0000 0,0000 4,52000 0
27/10/2022 4,5200 4,5000 4,5000 4,520090 406
26/10/2022 4,5000 4,4200 4,5000 4,4600629 2.799
25/10/2022 4,5000 4,5000 4,5000 4,500016 72
24/10/2022 4,5000 4,5000 4,5000 4,500060 270
21/10/2022 4,5000 4,5000 4,5000 4,500010 45
20/10/2022 0,0000 0,0000 0,0000 4,52000 0
19/10/2022 4,6800 4,5200 4,6800 4,5200477 2.180
18/10/2022 4,6200 4,5400 4,6200 4,56001.060 4.856
17/10/2022 4,6000 4,6000 4,6000 4,600021 96
14/10/2022 4,7200 4,6000 4,7200 4,60002.100 9.708
13/10/2022 0,0000 0,0000 0,0000 4,70000 0
12/10/2022 4,7000 4,7000 4,7000 4,700061 286
11/10/2022 4,7000 4,7000 4,7000 4,700010 47
10/10/2022 4,7000 4,7000 4,7000 4,700051 239
07/10/2022 0,0000 0,0000 0,0000 4,72000 0
06/10/2022 4,7400 4,6600 4,7400 4,7200170 801
05/10/2022 4,7800 4,7200 4,7800 4,7400500 2.383
04/10/2022 4,8800 4,8800 4,8800 4,880020 97
03/10/2022 4,8600 4,8000 4,8200 4,8000750 3.605
30/09/2022 0,0000 0,0000 0,0000 4,90000 0
29/09/2022 4,9000 4,9000 4,9000 4,900020 98
28/09/2022 4,9200 4,8600 4,9200 4,90001.040 5.097
27/09/2022 5,0000 4,9400 5,0000 4,9400167 828
26/09/2022 0,0000 0,0000 0,0000 5,00000 0
23/09/2022 5,0500 5,0000 5,0500 5,000026 130
22/09/2022 5,0500 5,0500 5,0500 5,050050 252
21/09/2022 0,0000 0,0000 0,0000 5,00000 0
20/09/2022 5,0000 5,0000 5,0000 5,000021 105
19/09/2022 5,0000 5,0000 5,0000 5,000050 250
16/09/2022 5,0000 5,0000 5,0000 5,0000200 1.000
15/09/2022 5,0000 4,9400 4,9400 5,0000150 749
14/09/2022 0,0000 0,0000 0,0000 4,94000 0
13/09/2022 4,9400 4,9400 4,9400 4,9400100 494
12/09/2022 5,0000 5,0000 5,0000 5,0000221 1.105
09/09/2022 5,0000 5,0000 5,0000 5,0000800 4.000
08/09/2022 5,1000 5,1000 5,1000 5,10008 40
07/09/2022 5,0500 4,9800 4,9800 5,000053 265
06/09/2022 5,0500 4,9800 4,9800 5,00001.750 8.746
05/09/2022 5,2000 4,9400 5,2000 4,9400864 4.339
02/09/2022 5,2000 5,2000 5,2000 5,200010 52
01/09/2022 5,2500 5,2500 5,2500 5,250022 115
31/08/2022 5,2500 5,2500 5,2500 5,2500100 525
30/08/2022 5,3000 5,2500 5,2500 5,2500120 631
29/08/2022 5,2500 5,2500 5,2500 5,250010 52
26/08/2022 0,0000 0,0000 0,0000 5,30000 0
25/08/2022 0,0000 0,0000 0,0000 5,30000 0
24/08/2022 0,0000 0,0000 0,0000 5,30000 0
23/08/2022 5,3500 5,2500 5,3500 5,3000200 1.060
22/08/2022 5,4500 5,4000 5,4500 5,4500436 2.369
19/08/2022 5,5000 5,4000 5,4000 5,5000200 1.090
18/08/2022 5,4000 5,2000 5,2000 5,35001.450 7.740
17/08/2022 5,2500 5,2000 5,2000 5,20001.032 5.388
16/08/2022 5,1500 5,1500 5,1500 5,1500500 2.575
12/08/2022 5,1000 5,1000 5,1000 5,100025 127
11/08/2022 5,0500 4,9600 4,9600 5,0000926 4.632
10/08/2022 5,0000 4,9600 4,9600 5,0000625 3.107
09/08/2022 5,0000 4,9400 4,9400 4,9600425 2.109
08/08/2022 4,9400 4,9000 4,9000 4,940020 98
05/08/2022 4,9200 4,9200 4,9200 4,9200321 1.579
04/08/2022 4,9200 4,9000 4,9000 4,9200205 1.008
03/08/2022 4,8600 4,8600 4,8600 4,860025 121
02/08/2022 0,0000 0,0000 0,0000 4,86000 0
01/08/2022 4,8600 4,8600 4,8600 4,860020 97
29/07/2022 4,9000 4,9000 4,9000 4,900025 122
28/07/2022 4,8200 4,8200 4,8200 4,820010 48
27/07/2022 4,8200 4,8000 4,8200 4,80005.000 24.040
26/07/2022 4,9000 4,8000 4,9000 4,8200850 4.099
25/07/2022 4,8800 4,8800 4,8800 4,880025 122
22/07/2022 4,8600 4,8600 4,8600 4,860026 126
21/07/2022 4,8600 4,8600 4,8600 4,860050 243
20/07/2022 4,8400 4,8400 4,8400 4,840050 242
19/07/2022 0,0000 0,0000 0,0000 4,80000 0
18/07/2022 0,0000 0,0000 0,0000 4,80000 0
15/07/2022 4,8000 4,7000 4,8000 4,80003.743 17.890
14/07/2022 0,0000 0,0000 0,0000 4,80000 0
13/07/2022 4,8000 4,8000 4,8000 4,800010 48
12/07/2022 0,0000 0,0000 0,0000 4,80000 0
11/07/2022 4,8000 4,8000 4,8000 4,800010 48
08/07/2022 0,0000 0,0000 0,0000 4,84000 0
07/07/2022 0,0000 0,0000 0,0000 4,84000 0
06/07/2022 4,8400 4,8400 4,8400 4,8400100 484
05/07/2022 4,9000 4,8000 4,9000 4,8200449 2.184
04/07/2022 0,0000 0,0000 0,0000 4,80000 0

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
16:32:42.752 383.802,00 8,76 15,00 8,708,76
16:32:39.808 383.772,00 8,76 15,00 8,708,76
16:32:38.352 383.756,00 8,76 15,00 8,708,76
16:32:37.464 383.750,00 8,76 5,00 8,708,76
16:32:36.512 383.741,00 8,76 25,00 8,708,76
16:32:34.980 383.696,00 8,76 25,00 8,708,76
16:32:12.171 383.494,00 8,76 25,00 8,708,76
16:32:12.171 383.493,00 8,76 25,00 8,708,76
16:32:12.171 383.492,00 8,76 25,00 8,708,76
16:32:12.171 383.491,00 8,76 5,00 8,708,76