Χρηματιστήριο \

ΕΤΑΙΡΙΑ ΥΔΡΕΥΣΕΩΣ Α.Ε. (ΚΟ)
ΕΥΔΑΠ
7,0000
Τελ. Ενημ.:
17:25
0,00 0,00%
  • Συν.Όγκος 80751
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 32
  • Τζίρος 562171
  • Πράξεις 417
Πώληση
1 Εντολές 13925 x 7,000
  • Saleside SIIIIIIIIIIIIIIIIIIIIIIIIISSSS
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
6,9100 7,0400
Άνοιγμα 7,00
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5,44 7,64
  • Άνοιγμα τελευτ. δημοπρ. 7.0000
  • Όγκος ανοιγ. τελ. δημ. 17000
Προηγ. Κλείσιμο
7.0000 0.3000 4.4776 %
  • Μέσος σταθμικό 6.9618
  • Εμπορευσιμότητα 0.0758
  • Κεφαλαιοποίηση € 745500000 εκ
  • Αρ. Μετοχών 106500000

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
10,24%
1 μηνός
-1,13%
3 μηνών
4,48%
6 μηνών
17,85%
1 έτους
24,56%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/10/2025 7,0400 6,9100 7,0000 7,000080.751 562.171
23/10/2025 7,0300 6,7000 6,7300 7,0000232.691 1.610.802
22/10/2025 6,7000 6,4000 6,4800 6,7000106.437 703.077
21/10/2025 6,4400 6,3600 6,3900 6,440025.339 162.579
20/10/2025 6,4000 6,2000 6,3200 6,400030.766 193.847
17/10/2025 6,3500 6,2000 6,3500 6,300062.100 389.298
16/10/2025 6,4300 6,3100 6,4200 6,350037.506 238.731
15/10/2025 6,4200 6,3100 6,3600 6,420026.337 167.654
14/10/2025 6,4100 6,3000 6,4100 6,360032.403 206.030
13/10/2025 6,4800 6,3500 6,4700 6,350043.030 275.342
10/10/2025 6,4800 6,3100 6,3100 6,480034.628 221.237
09/10/2025 6,4400 6,2600 6,2600 6,400050.171 318.106
08/10/2025 6,5400 6,3200 6,5000 6,380065.609 419.157
07/10/2025 6,5000 6,2500 6,3100 6,500092.815 586.898
06/10/2025 6,5700 6,2700 6,5500 6,400056.827 365.795
03/10/2025 6,6900 6,5400 6,6400 6,550053.736 354.086
01/10/2025 6,6400 6,5000 6,5400 6,600038.212 251.782
30/09/2025 6,5800 6,5000 6,5700 6,550039.866 261.182
29/09/2025 6,6800 6,4000 6,6800 6,570099.280 647.661
26/09/2025 6,8300 6,6800 6,8300 6,680070.402 474.112
25/09/2025 7,0800 6,8200 7,0800 6,8500101.496 699.113
24/09/2025 7,1200 7,0100 7,0800 7,080015.102 106.569
23/09/2025 7,1600 7,0300 7,0800 7,080047.780 339.889
22/09/2025 7,1000 6,9900 7,0500 7,090016.260 114.444
19/09/2025 7,0900 6,9800 7,0400 7,090047.185 331.802
18/09/2025 7,1100 7,0200 7,0600 7,080021.289 150.625
17/09/2025 7,1000 7,0000 7,0300 7,090028.758 202.537
16/09/2025 7,1300 7,0300 7,1100 7,130015.510 109.947
15/09/2025 7,2200 7,0500 7,1700 7,150041.827 298.328
12/09/2025 7,1300 7,0000 7,0600 7,100051.715 365.884
11/09/2025 7,1200 7,0400 7,0700 7,090025.472 180.572
10/09/2025 7,1300 7,0000 7,0200 7,070026.630 187.759
09/09/2025 7,1400 6,9500 7,0200 7,090033.453 236.617
08/09/2025 7,0400 6,8900 7,0000 7,020070.123 489.215
05/09/2025 7,1500 6,9900 7,1000 7,030046.057 324.482
04/09/2025 7,1500 7,0000 7,1000 7,150061.613 433.510
03/09/2025 7,1500 6,9900 7,0300 7,150038.044 268.946
02/09/2025 7,2100 7,0600 7,1700 7,060042.805 304.701
01/09/2025 7,3000 7,1700 7,3000 7,230026.378 190.700
29/08/2025 7,2700 7,1700 7,2000 7,250065.693 474.255
28/08/2025 7,3600 7,1200 7,2400 7,270088.566 640.401
27/08/2025 7,3900 7,2500 7,3000 7,310044.172 322.975
26/08/2025 7,3100 7,1100 7,2300 7,300071.616 518.935
25/08/2025 7,3400 7,2000 7,2700 7,230030.211 219.206
22/08/2025 7,2700 7,1500 7,2700 7,270045.961 332.623
21/08/2025 7,2800 7,1200 7,1600 7,230029.323 210.766
20/08/2025 7,2600 7,0500 7,1700 7,260033.900 242.923
19/08/2025 7,3000 7,1600 7,2400 7,160045.952 330.811
18/08/2025 7,4600 7,1500 7,3100 7,240037.744 272.288
14/08/2025 7,4000 7,3100 7,3500 7,350052.928 388.988
13/08/2025 7,4000 7,1600 7,2600 7,400080.327 585.169
12/08/2025 7,3600 7,1800 7,2500 7,260087.892 638.275
11/08/2025 7,2800 7,1500 7,2700 7,270076.796 555.597
08/08/2025 7,3000 7,1500 7,2200 7,270042.573 307.280
07/08/2025 7,4400 7,1900 7,2200 7,260095.563 697.842
06/08/2025 7,2600 7,1500 7,1800 7,260056.262 405.046
05/08/2025 7,2800 7,1400 7,1700 7,230076.002 546.362
04/08/2025 7,2400 7,0100 7,0300 7,140099.831 708.934
01/08/2025 7,2500 7,0000 7,2500 7,1000126.982 903.889
31/07/2025 7,4900 7,3000 7,4900 7,3300125.815 925.792
30/07/2025 7,6200 7,3200 7,5600 7,4900125.798 936.541
29/07/2025 7,6500 7,4600 7,4600 7,6400214.375 1.616.776
28/07/2025 7,6500 7,2400 7,2700 7,5300401.700 3.001.891
25/07/2025 7,4600 6,9600 7,0000 7,2700453.555 3.304.951
24/07/2025 7,0200 6,6600 6,8000 7,0100394.588 2.710.580
23/07/2025 6,8600 6,2700 6,2700 6,7000544.811 3.638.309
22/07/2025 6,0800 5,9600 6,0600 5,960054.800 329.135
21/07/2025 6,2800 6,1000 6,1500 6,130086.536 532.524
18/07/2025 6,1400 5,8200 5,8300 6,1300280.476 1.693.061
17/07/2025 5,8700 5,8000 5,8100 5,830028.046 163.334
16/07/2025 5,8700 5,7900 5,8700 5,810021.509 124.958
15/07/2025 5,8600 5,7700 5,8300 5,860020.094 116.412
14/07/2025 5,8700 5,7500 5,7500 5,800023.314 135.272
11/07/2025 5,8800 5,7500 5,7800 5,880022.225 128.957
10/07/2025 5,9500 5,8100 5,9500 5,810084.668 495.725
09/07/2025 5,9000 5,8100 5,8400 5,870064.018 375.531
08/07/2025 5,8500 5,7900 5,7900 5,850020.177 117.456
07/07/2025 5,8000 5,6000 5,7600 5,800035.513 203.766
04/07/2025 5,7700 5,7000 5,7700 5,760015.430 88.598
03/07/2025 5,8200 5,7300 5,7900 5,750021.404 123.220
02/07/2025 5,8300 5,7500 5,8300 5,800015.255 88.194
01/07/2025 5,8200 5,7000 5,7300 5,820014.689 84.786
30/06/2025 5,8000 5,6800 5,7600 5,790020.900 120.407
27/06/2025 5,8100 5,7000 5,7900 5,790020.118 116.017
26/06/2025 5,8000 5,6900 5,7400 5,790030.844 177.440
25/06/2025 5,7300 5,6600 5,7200 5,730016.555 94.372
24/06/2025 5,7700 5,6200 5,7300 5,730028.615 163.338
23/06/2025 5,6700 5,5700 5,5800 5,670015.369 86.410
20/06/2025 5,7200 5,5700 5,7200 5,630081.197 455.600
19/06/2025 5,7300 5,6200 5,7300 5,700018.562 105.191
18/06/2025 5,7700 5,6400 5,7200 5,730030.062 170.870
17/06/2025 5,7500 5,6600 5,7100 5,730019.757 112.668
16/06/2025 5,8000 5,7200 5,7400 5,720019.128 110.094
13/06/2025 5,8000 5,7300 5,7400 5,790021.069 121.477
12/06/2025 5,9100 5,7900 5,9000 5,800027.505 160.333
11/06/2025 5,9200 5,8400 5,9200 5,900022.289 131.105
10/06/2025 5,9200 5,8000 5,8000 5,920031.143 182.937
06/06/2025 5,9200 5,8200 5,8500 5,920013.018 76.404
05/06/2025 5,8800 5,8300 5,8500 5,880024.668 144.355
04/06/2025 5,9200 5,8400 5,8700 5,920026.492 155.978
03/06/2025 5,9000 5,7900 5,8300 5,900028.554 167.417
02/06/2025 5,8400 5,7500 5,7500 5,810022.203 128.842
30/05/2025 5,8800 5,8000 5,8800 5,8800154.916 910.085
29/05/2025 5,8700 5,7800 5,8500 5,860035.239 205.448
28/05/2025 5,8300 5,7700 5,8300 5,830045.542 264.112
27/05/2025 5,8700 5,7900 5,8100 5,840031.087 181.385
26/05/2025 5,8500 5,7600 5,7800 5,840025.612 148.820
23/05/2025 5,8800 5,7300 5,7900 5,730043.338 251.647
22/05/2025 5,8800 5,7900 5,8800 5,790038.803 226.393
21/05/2025 5,8900 5,7600 5,8100 5,890032.600 189.571
20/05/2025 5,9000 5,7800 5,7800 5,780028.974 168.741
19/05/2025 5,9200 5,7900 5,8600 5,880020.877 122.148
16/05/2025 5,8800 5,7700 5,8800 5,870031.277 182.369
15/05/2025 5,8900 5,8000 5,8900 5,870011.874 69.319
14/05/2025 5,8900 5,8000 5,8500 5,870024.164 141.310
13/05/2025 5,8400 5,7500 5,7600 5,830027.798 161.313
12/05/2025 5,8200 5,7500 5,7500 5,810031.012 179.340
09/05/2025 5,7700 5,6700 5,6700 5,770023.592 135.476
08/05/2025 5,7700 5,6900 5,7700 5,700029.113 166.434
07/05/2025 5,7500 5,6900 5,7500 5,710024.310 138.725
06/05/2025 5,7500 5,6800 5,7100 5,750022.240 126.913
05/05/2025 5,7500 5,7000 5,7500 5,750018.883 108.142
02/05/2025 5,8500 5,7200 5,8400 5,730034.362 197.738
30/04/2025 5,9000 5,7000 5,9000 5,810076.607 442.777
29/04/2025 5,9400 5,8400 5,9200 5,910020.783 122.344
28/04/2025 5,9500 5,8600 5,9000 5,940019.362 114.618
25/04/2025 5,9600 5,8900 5,9500 5,950017.239 102.179
24/04/2025 5,9300 5,8500 5,9000 5,930010.004 59.037
23/04/2025 5,9400 5,7900 5,8500 5,940041.017 239.992
22/04/2025 5,8100 5,7400 5,7600 5,800025.284 146.112
17/04/2025 5,8400 5,7300 5,8000 5,790017.996 104.076
16/04/2025 5,8300 5,6600 5,7900 5,790033.105 190.576
15/04/2025 5,8000 5,7300 5,7700 5,790026.134 150.604
14/04/2025 5,8100 5,7000 5,7800 5,700027.187 155.801
11/04/2025 5,7700 5,6100 5,6900 5,770052.756 299.056
10/04/2025 5,7500 5,5700 5,6000 5,690053.992 306.103
09/04/2025 5,6500 5,5000 5,6300 5,570036.489 202.870
08/04/2025 5,6900 5,4700 5,4900 5,690049.326 275.493
07/04/2025 5,6300 5,3700 5,4000 5,440084.126 460.194
04/04/2025 5,8100 5,6000 5,8100 5,7200119.181 680.821
03/04/2025 5,9300 5,8300 5,9300 5,830031.191 183.309
02/04/2025 5,9800 5,9000 5,9600 5,920020.068 119.030
01/04/2025 6,0000 5,9200 5,9600 5,960016.410 97.759
31/03/2025 6,0200 5,9200 5,9800 5,960046.950 279.874
28/03/2025 6,0500 5,9900 6,0300 6,000022.868 137.440
27/03/2025 6,0500 5,9600 6,0000 6,010033.988 204.522
26/03/2025 6,1000 6,0100 6,0400 6,050068.844 416.732
24/03/2025 6,0700 6,0200 6,0400 6,070030.617 185.415
21/03/2025 6,0600 5,9500 6,0400 6,040057.384 346.035
20/03/2025 6,0700 5,9800 5,9800 6,060033.107 199.945
19/03/2025 6,0600 5,9400 5,9900 6,060053.501 321.728
17/03/2025 6,0500 5,9300 5,9800 6,010021.020 126.267
14/03/2025 5,9900 5,9300 5,9500 5,980027.279 162.681
13/03/2025 6,0400 5,8500 6,0200 5,940037.156 220.193
12/03/2025 6,0200 5,8700 5,9000 6,020064.993 387.331
11/03/2025 5,9600 5,8600 5,8700 5,860013.761 81.333
10/03/2025 5,9400 5,8700 5,9400 5,940011.332 66.875
07/03/2025 5,9500 5,8200 5,9500 5,910015.999 94.406
06/03/2025 5,9300 5,8400 5,9200 5,900021.509 126.744
05/03/2025 5,9100 5,7800 5,7800 5,910028.661 168.417
04/03/2025 5,8700 5,8000 5,8700 5,860028.107 164.022
28/02/2025 5,9300 5,7300 5,9300 5,780091.597 530.831
27/02/2025 6,0000 5,7900 5,8700 5,820042.260 247.997
26/02/2025 6,0000 5,9300 5,9500 5,930019.531 116.392
25/02/2025 6,0800 5,9400 6,0000 5,950027.349 163.718
24/02/2025 6,0900 5,9800 6,0200 6,080037.810 228.390
21/02/2025 6,0700 5,9700 6,0700 6,060030.869 186.060
20/02/2025 6,1500 6,0100 6,0100 6,040027.774 169.061
19/02/2025 6,1700 6,0900 6,1500 6,100032.298 197.587
18/02/2025 6,1500 6,0800 6,0800 6,150037.858 231.433
17/02/2025 6,1400 6,0900 6,1200 6,130029.078 177.762
14/02/2025 6,1300 6,0400 6,0500 6,120033.948 207.108
13/02/2025 6,1000 6,0200 6,0900 6,080069.208 419.661
12/02/2025 6,0900 6,0200 6,0900 6,080025.468 154.343
11/02/2025 6,1000 5,9700 5,9700 6,020031.936 193.462
07/02/2025 6,1700 6,0900 6,1300 6,130027.575 168.720
06/02/2025 6,1300 5,9700 6,0000 6,130067.661 410.078
05/02/2025 6,0100 5,9500 5,9900 5,980019.904 119.128
04/02/2025 6,0200 5,9400 5,9400 5,990069.127 413.094
03/02/2025 6,1000 5,9200 6,0300 5,940048.422 291.201
31/01/2025 6,1400 5,8800 5,8900 6,1000182.335 1.093.701
30/01/2025 5,9200 5,8700 5,8900 5,920022.607 133.289
29/01/2025 5,9400 5,8900 5,8900 5,940032.823 193.982
28/01/2025 5,9400 5,8000 5,8600 5,940058.314 342.227
27/01/2025 5,9400 5,8800 5,8800 5,900019.478 115.085
24/01/2025 5,9500 5,9000 5,9000 5,950060.292 356.919
23/01/2025 5,9600 5,9100 5,9100 5,910019.830 117.786
22/01/2025 5,9600 5,9000 5,9400 5,950022.704 134.711
21/01/2025 5,9500 5,8400 5,9500 5,940049.003 289.319
20/01/2025 5,9700 5,8800 5,9700 5,930019.759 117.140
17/01/2025 5,9800 5,9100 5,9500 5,970051.452 306.295
16/01/2025 5,9800 5,9200 5,9700 5,960017.559 104.544
15/01/2025 5,9900 5,9000 5,9500 5,970030.736 182.632
14/01/2025 5,9400 5,8900 5,9200 5,940029.297 173.361
13/01/2025 5,9400 5,9000 5,9400 5,920022.590 133.511
10/01/2025 5,9200 5,8400 5,8400 5,900049.446 291.802
09/01/2025 5,9500 5,8900 5,9200 5,920025.188 148.902
08/01/2025 5,9500 5,9000 5,9500 5,920015.145 89.584
07/01/2025 5,9700 5,8800 5,8800 5,950021.877 130.088
03/01/2025 5,9600 5,8700 5,9500 5,960026.772 158.831
02/01/2025 5,9500 5,8600 5,9200 5,940019.871 117.525
30/12/2024 5,8600 5,8000 5,8300 5,830048.344 282.072
27/12/2024 5,8700 5,7900 5,8600 5,830020.185 117.516
23/12/2024 5,8600 5,7400 5,8000 5,860092.751 540.901
20/12/2024 5,8000 5,7300 5,7800 5,800070.985 409.597
19/12/2024 5,8900 5,7700 5,8300 5,8000107.158 622.991
18/12/2024 5,8900 5,8000 5,8100 5,8900107.486 627.317
17/12/2024 5,8700 5,7700 5,8200 5,870024.222 141.033
16/12/2024 5,9000 5,7800 5,9000 5,830028.131 163.960
13/12/2024 5,9000 5,7600 5,7600 5,900043.643 255.703
12/12/2024 5,8600 5,7800 5,8600 5,780013.002 75.697
11/12/2024 5,8400 5,7500 5,7900 5,840033.291 193.658
10/12/2024 5,8900 5,7500 5,8300 5,750051.069 297.584
09/12/2024 5,9100 5,8100 5,8500 5,830022.796 133.564
06/12/2024 5,9500 5,8500 5,9000 5,900038.629 227.567
05/12/2024 5,9700 5,9000 5,9700 5,900031.003 183.583
04/12/2024 5,9600 5,9000 5,9000 5,960043.488 257.036
03/12/2024 5,9400 5,8500 5,9000 5,930057.844 341.505
02/12/2024 5,9200 5,8200 5,8400 5,890022.422 131.593
29/11/2024 5,8600 5,7500 5,8000 5,840041.184 239.179
28/11/2024 5,8100 5,7400 5,7400 5,810047.914 277.430
27/11/2024 5,7900 5,7000 5,7100 5,790027.440 158.235
26/11/2024 5,7800 5,7100 5,7600 5,740016.911 97.093
25/11/2024 5,7800 5,6800 5,7800 5,780036.546 210.168
22/11/2024 5,7900 5,6800 5,7000 5,750039.511 225.863
21/11/2024 5,7700 5,7000 5,7700 5,750024.240 138.976
20/11/2024 5,7800 5,7000 5,7100 5,770022.288 128.127
19/11/2024 5,7900 5,6800 5,7800 5,740074.572 430.026
18/11/2024 5,7900 5,7300 5,7900 5,780078.104 450.559
15/11/2024 5,8000 5,6700 5,8000 5,700042.055 240.141
14/11/2024 5,8200 5,7600 5,7900 5,800011.812 68.364
13/11/2024 5,8300 5,7500 5,7900 5,790017.252 99.765
12/11/2024 5,8300 5,8000 5,8200 5,820021.640 125.786
11/11/2024 5,8500 5,7700 5,8400 5,840016.915 98.269
08/11/2024 5,8200 5,7600 5,8200 5,800012.581 72.713
07/11/2024 5,8300 5,7600 5,8200 5,810018.446 106.780
06/11/2024 5,8300 5,7400 5,8000 5,790025.402 147.007
05/11/2024 5,7800 5,7100 5,7700 5,780016.810 96.731
04/11/2024 5,8200 5,7100 5,7100 5,770023.530 135.219
01/11/2024 5,7900 5,7200 5,7800 5,750033.663 193.619
31/10/2024 5,7900 5,6000 5,6300 5,790069.831 398.841
30/10/2024 5,6700 5,6000 5,6400 5,640023.844 134.367
29/10/2024 5,6900 5,6100 5,6900 5,680039.340 222.646
25/10/2024 5,6700 5,5700 5,5700 5,660079.266 446.903
24/10/2024 5,6400 5,5600 5,5900 5,640018.470 103.498
23/10/2024 5,6300 5,5600 5,6100 5,620018.907 106.007
22/10/2024 5,6300 5,5500 5,5800 5,630036.173 202.779
21/10/2024 5,6300 5,5400 5,6200 5,630017.552 98.099
18/10/2024 5,6200 5,5300 5,5600 5,620023.764 132.770
17/10/2024 5,6500 5,5400 5,6100 5,610022.146 123.567
16/10/2024 5,6200 5,5200 5,6000 5,620017.405 97.039
15/10/2024 5,6000 5,5000 5,5900 5,600022.935 127.109
14/10/2024 5,5900 5,4800 5,5000 5,590044.600 246.073
11/10/2024 5,5800 5,4800 5,4800 5,580028.823 159.181
10/10/2024 5,5400 5,4600 5,4700 5,540046.799 257.123
09/10/2024 5,5600 5,4500 5,4500 5,540039.442 216.795
08/10/2024 5,5900 5,5100 5,5900 5,550031.265 173.032
07/10/2024 5,6600 5,5200 5,6600 5,540020.604 114.933
04/10/2024 5,7200 5,5800 5,6700 5,660025.826 145.251
03/10/2024 5,6500 5,5300 5,5700 5,650025.038 140.359
02/10/2024 5,7200 5,5500 5,6700 5,650027.618 155.850
01/10/2024 5,7600 5,6600 5,6900 5,670016.319 92.875
30/09/2024 5,7400 5,6400 5,6400 5,740032.202 184.018
27/09/2024 5,7400 5,6400 5,7000 5,730026.244 149.044
26/09/2024 5,7900 5,6800 5,7700 5,720035.726 205.487
25/09/2024 5,7700 5,6900 5,7100 5,750012.768 73.222
24/09/2024 5,8100 5,7000 5,7700 5,770043.803 252.555
23/09/2024 5,8000 5,6600 5,6900 5,760047.581 273.814
20/09/2024 5,7900 5,5800 5,6100 5,790091.982 527.757
19/09/2024 5,6400 5,4700 5,5700 5,640068.744 382.721
18/09/2024 5,5700 5,5000 5,5500 5,570028.781 159.609
17/09/2024 5,6200 5,5000 5,5900 5,560034.790 193.091
16/09/2024 5,6600 5,5400 5,6400 5,640015.639 87.702
13/09/2024 5,6700 5,5700 5,6500 5,640018.605 104.706
12/09/2024 5,7000 5,5900 5,6800 5,650034.467 194.922
11/09/2024 5,6300 5,5600 5,6100 5,630019.227 107.628
10/09/2024 5,6700 5,6000 5,6000 5,650020.302 114.495
09/09/2024 5,6600 5,6000 5,6500 5,650014.745 83.160
06/09/2024 5,6500 5,6000 5,6200 5,650014.260 80.282
05/09/2024 5,6700 5,5300 5,5300 5,640014.435 81.408
04/09/2024 5,6600 5,5700 5,5800 5,620016.293 91.241
03/09/2024 5,6600 5,5600 5,6000 5,660042.055 236.281
02/09/2024 5,6200 5,5000 5,5800 5,590019.555 108.606
30/08/2024 5,6000 5,4500 5,4700 5,600028.305 156.679
29/08/2024 5,5500 5,4600 5,5200 5,520016.828 92.230
28/08/2024 5,5600 5,4600 5,4600 5,520025.790 141.949
27/08/2024 5,5700 5,4800 5,5700 5,560021.230 117.181
26/08/2024 5,5600 5,4900 5,5100 5,520018.254 100.641
23/08/2024 5,6500 5,5100 5,6000 5,510044.544 247.972
22/08/2024 5,6500 5,5000 5,5000 5,650037.926 212.587
21/08/2024 5,5700 5,4600 5,5000 5,570025.610 141.082
20/08/2024 5,5000 5,4300 5,4300 5,500015.322 83.865
19/08/2024 5,5600 5,4500 5,5600 5,460019.212 105.382
16/08/2024 5,5500 5,4700 5,5500 5,530018.961 104.519
14/08/2024 5,5100 5,3900 5,5000 5,500032.338 175.741
13/08/2024 5,4700 5,3600 5,4100 5,470034.867 188.224
12/08/2024 5,4700 5,3500 5,4200 5,470013.633 73.718
09/08/2024 5,4500 5,3700 5,3800 5,400032.352 174.472
08/08/2024 5,4500 5,2900 5,3100 5,450043.825 233.747
07/08/2024 5,4200 5,3200 5,3700 5,420050.089 268.920
06/08/2024 5,3400 5,2500 5,3100 5,310048.234 255.465
05/08/2024 5,5500 5,1000 5,5000 5,2400155.764 818.064
02/08/2024 5,7300 5,5900 5,7100 5,590024.286 137.203
01/08/2024 5,8200 5,7600 5,7700 5,770019.038 110.085
31/07/2024 5,8100 5,6800 5,7000 5,810040.798 235.540
30/07/2024 5,8000 5,6600 5,7800 5,660023.778 136.169
29/07/2024 5,8000 5,6700 5,8000 5,780038.484 220.205
26/07/2024 5,7900 5,7000 5,7000 5,790012.653 72.669
25/07/2024 5,7600 5,6700 5,7400 5,760018.164 104.091
24/07/2024 5,8000 5,6700 5,6700 5,760027.872 160.158
23/07/2024 5,8000 5,7300 5,7800 5,780028.457 164.151
22/07/2024 5,8100 5,7000 5,8000 5,780045.705 263.726
19/07/2024 5,8200 5,7400 5,8000 5,800023.528 136.119
18/07/2024 5,8200 5,7200 5,8100 5,800018.839 108.450
17/07/2024 5,8300 5,7200 5,8200 5,780030.525 176.302
16/07/2024 5,8800 5,7400 5,7400 5,800032.484 188.546
15/07/2024 5,8500 5,7700 5,8500 5,820046.776 271.702
12/07/2024 5,7900 5,6900 5,7900 5,770033.361 191.388
11/07/2024 5,7800 5,6800 5,7300 5,770049.653 283.803
10/07/2024 5,7600 5,6500 5,6500 5,700033.178 189.409
09/07/2024 5,7000 5,6100 5,6700 5,700034.377 194.613
08/07/2024 5,7000 5,5700 5,6500 5,680049.872 281.092
05/07/2024 5,6400 5,5200 5,5700 5,640037.857 211.963
04/07/2024 5,5400 5,4200 5,4200 5,540041.478 227.955
03/07/2024 5,4700 5,4000 5,4500 5,420034.148 185.217
02/07/2024 5,5100 5,4100 5,4600 5,410029.417 160.292
01/07/2024 5,5200 5,4400 5,4800 5,500040.996 224.733
28/06/2024 5,5600 5,4400 5,5600 5,480051.746 283.582
27/06/2024 5,5500 5,4600 5,4700 5,540017.977 99.196
26/06/2024 5,5500 5,4300 5,5500 5,540033.045 181.849
25/06/2024 5,5700 5,4500 5,5700 5,550049.743 274.055
21/06/2024 5,6800 5,5100 5,6400 5,5100128.404 710.812
20/06/2024 5,7100 5,6200 5,7000 5,680018.502 104.700
19/06/2024 5,7600 5,6500 5,7000 5,670018.153 103.284
18/06/2024 5,7000 5,5800 5,6000 5,700031.623 178.240
17/06/2024 5,6800 5,5300 5,6800 5,630022.897 127.860
14/06/2024 5,7800 5,6000 5,7400 5,600030.059 170.815
13/06/2024 5,8300 5,7100 5,7700 5,740014.769 85.014
12/06/2024 5,8600 5,7400 5,7700 5,740026.193 151.312
11/06/2024 5,9000 5,7600 5,8000 5,770027.411 159.345
10/06/2024 5,9100 5,7700 5,9100 5,890038.027 221.574
07/06/2024 5,9600 5,8000 5,8000 5,910021.682 127.695
06/06/2024 5,9700 5,8200 5,8800 5,890040.051 237.011
05/06/2024 5,9700 5,7100 5,8500 5,970067.096 393.543
04/06/2024 5,9200 5,7800 5,9100 5,850024.619 143.358
03/06/2024 5,9500 5,8400 5,8900 5,940016.299 96.331
31/05/2024 5,9000 5,7500 5,8600 5,900098.533 579.713
30/05/2024 5,9400 5,8500 5,9000 5,890013.152 77.550
29/05/2024 6,0000 5,8800 6,0000 5,940022.042 130.736
28/05/2024 6,0300 5,9300 6,0300 5,980020.409 121.689
27/05/2024 6,0600 5,9800 6,0000 6,030032.485 195.650
24/05/2024 5,9800 5,8000 5,8800 5,950041.166 242.112
23/05/2024 5,9600 5,8100 5,9500 5,890039.852 233.684
22/05/2024 6,0500 5,8500 6,0500 5,940036.020 212.423
21/05/2024 6,0400 5,9500 6,0200 6,030023.301 139.857
20/05/2024 6,0600 5,9800 5,9900 6,030018.764 113.058
17/05/2024 6,0600 5,9500 6,0100 6,030039.255 236.135
16/05/2024 6,0200 5,9300 6,0000 6,020017.760 106.199
15/05/2024 6,0000 5,9100 5,9100 5,990027.645 165.261
14/05/2024 5,9700 5,8700 5,8900 5,960065.249 386.790
13/05/2024 5,9100 5,8200 5,9000 5,900038.554 226.202
09/05/2024 5,8200 5,7000 5,8200 5,760022.741 130.447
08/05/2024 5,8300 5,7500 5,8000 5,780023.077 133.444
02/05/2024 5,8200 5,7000 5,7000 5,800026.447 152.905
30/04/2024 5,7400 5,6500 5,7300 5,720034.712 198.057
29/04/2024 5,8200 5,6900 5,7500 5,700028.250 162.185
26/04/2024 5,7900 5,6900 5,7100 5,750017.090 97.939
25/04/2024 5,7800 5,6900 5,7500 5,730027.074 155.140
24/04/2024 5,8200 5,6900 5,7600 5,750037.306 214.279
23/04/2024 5,8100 5,7000 5,7000 5,800028.286 162.816
22/04/2024 5,7500 5,6000 5,7100 5,750040.549 230.590
19/04/2024 5,6900 5,5100 5,5100 5,690024.820 138.628
18/04/2024 5,6400 5,5500 5,5500 5,580018.081 101.084
17/04/2024 5,6100 5,4200 5,4300 5,540033.573 183.897
16/04/2024 5,6000 5,4300 5,5200 5,430034.206 187.643
15/04/2024 5,6600 5,5100 5,6400 5,600040.366 225.427
12/04/2024 5,7300 5,5700 5,6000 5,670055.846 316.069
11/04/2024 5,7100 5,5800 5,6300 5,600074.699 419.599
10/04/2024 5,8000 5,5800 5,7600 5,580043.215 246.009
09/04/2024 5,7200 5,5800 5,6900 5,700031.449 178.384
08/04/2024 5,7000 5,6100 5,6200 5,690016.728 94.598
05/04/2024 5,7000 5,5800 5,7000 5,600026.035 146.636
04/04/2024 5,7300 5,6300 5,7000 5,700015.973 90.738
03/04/2024 5,7700 5,6000 5,7000 5,680042.847 242.549
02/04/2024 5,9200 5,6800 5,8700 5,790038.558 224.407
28/03/2024 5,9900 5,9100 5,9900 5,970035.827 213.261
27/03/2024 5,9700 5,8400 5,9000 5,950034.300 202.565
26/03/2024 6,0500 5,9000 5,9500 5,990076.411 457.696
22/03/2024 5,9400 5,6100 5,6100 5,9200211.916 1.232.405
21/03/2024 5,5500 5,4500 5,4800 5,520026.865 147.760
20/03/2024 5,4800 5,4300 5,4300 5,480032.585 178.036
19/03/2024 5,4800 5,4200 5,4800 5,470056.870 310.195
14/03/2024 5,5900 5,4800 5,5500 5,590022.171 122.434
13/03/2024 5,5700 5,4900 5,5200 5,550034.270 189.272
12/03/2024 5,5700 5,5000 5,5000 5,540044.418 245.129
11/03/2024 5,6900 5,5000 5,6600 5,500040.430 224.814
08/03/2024 5,7100 5,6100 5,7000 5,660019.942 112.782
06/03/2024 5,7000 5,5900 5,6700 5,700029.416 166.283
05/03/2024 5,6500 5,5600 5,5600 5,630027.552 154.324
04/03/2024 5,6900 5,5200 5,6600 5,560048.304 270.508
01/03/2024 5,6600 5,5200 5,5200 5,660028.054 158.106
29/02/2024 5,6400 5,5200 5,5600 5,520092.275 512.808
28/02/2024 5,6600 5,5700 5,6600 5,590048.862 273.369
27/02/2024 5,7000 5,6200 5,6600 5,650056.273 318.310
26/02/2024 5,7900 5,6300 5,6800 5,690041.132 235.297
23/02/2024 5,7600 5,6800 5,7400 5,680017.639 100.977
22/02/2024 5,8000 5,7100 5,7400 5,750034.229 196.743
21/02/2024 5,7800 5,7200 5,7800 5,760030.858 177.250
20/02/2024 5,7900 5,7000 5,7800 5,760072.010 413.163
19/02/2024 5,8500 5,7000 5,8500 5,780073.684 424.672
16/02/2024 5,8300 5,7700 5,8000 5,800037.586 218.203
14/02/2024 5,8500 5,7600 5,7600 5,840027.513 159.431
13/02/2024 5,9200 5,7500 5,9000 5,800052.997 308.567
12/02/2024 5,9000 5,8000 5,8000 5,900025.617 150.391
09/02/2024 5,9300 5,8500 5,9300 5,890034.750 204.241
07/02/2024 5,8400 5,7300 5,8000 5,780037.016 213.997
06/02/2024 5,8000 5,6800 5,6800 5,760040.332 231.193
05/02/2024 5,8400 5,7000 5,8100 5,700058.963 339.075
02/02/2024 5,8700 5,7300 5,8400 5,810037.414 216.600
01/02/2024 5,8400 5,6400 5,7500 5,840067.826 386.581
31/01/2024 5,8200 5,7500 5,7900 5,750021.890 126.697
30/01/2024 5,7900 5,7200 5,7600 5,790024.905 143.149
29/01/2024 5,8000 5,6800 5,7000 5,760033.224 190.542
26/01/2024 5,8500 5,6900 5,8300 5,7500115.911 665.530
25/01/2024 5,9400 5,7900 5,8900 5,830060.946 356.147
24/01/2024 6,0500 5,8900 6,0500 5,890087.801 520.420
23/01/2024 6,0600 5,9800 5,9900 6,020014.175 85.191
22/01/2024 6,0100 5,9100 5,9500 5,990023.257 138.756
19/01/2024 6,0300 5,9000 5,9800 5,950034.243 203.322
18/01/2024 6,0400 5,9500 5,9500 5,960018.186 108.998
16/01/2024 6,0900 5,9700 6,0900 6,030030.773 185.111
15/01/2024 6,0900 6,0300 6,0900 6,080022.145 134.230
12/01/2024 6,1500 6,0100 6,0700 6,060032.820 199.239
11/01/2024 6,1100 5,9800 6,0600 6,060066.187 399.062
10/01/2024 6,0600 6,0000 6,0000 6,060034.061 205.851
09/01/2024 6,0700 5,9600 6,0100 5,990035.003 211.076
08/01/2024 6,1000 5,9500 6,0100 5,960043.184 258.978
05/01/2024 6,0900 5,9300 6,0100 6,040026.881 160.866
04/01/2024 6,0300 5,9500 5,9500 6,010019.017 113.955
03/01/2024 6,1400 5,9500 6,1400 5,950043.588 261.844
02/01/2024 6,1500 5,9800 5,9800 6,140016.758 102.392

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:19:17.345 594.749,00 7,00 32,00 6,937,00
17:13:48.996 593.764,00 7,00 250,00 6,937,00
17:12:23.506 593.283,00 7,00 150,00 6,937,00
17:11:32.404 592.893,00 7,00 33,00 6,937,00
17:10:42.332 591.508,00 7,00 1.000,00 7,006,65
17:10:42.332 591.507,00 7,00 1.000,00 7,006,65
17:10:42.332 591.506,00 7,00 1.000,00 7,006,65
17:10:42.331 591.505,00 7,00 346,00 7,006,65
17:10:42.331 591.504,00 7,00 200,00 7,006,65
17:10:42.331 591.503,00 7,00 200,00 7,006,65