Χρηματιστήριο \

ΙΑΤΡΙΚΟ ΑΘΗΝΩΝ Ε.Α.Ε. (ΚΟ)
ΙΑΤΡ
1,8750
Τελ. Ενημ.:
17:25
0,01 0,00%
  • Συν.Όγκος 1567
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 63
  • Τζίρος 2932
  • Πράξεις 17
Πώληση
2 Εντολές 445 x 1,875
  • Saleside SSBSBSBBBSBBSSIII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
1,8400 1,8900
Άνοιγμα 1,89
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,47 2,30
  • Άνοιγμα τελευτ. δημοπρ. 1.8750
  • Όγκος ανοιγ. τελ. δημ. 345
Προηγ. Κλείσιμο
1.8700 0.0050 0.2681 %
  • Μέσος σταθμικό 1.8716
  • Εμπορευσιμότητα 0.0018
  • Κεφαλαιοποίηση € 162629962 εκ
  • Αρ. Μετοχών 86735980

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
0,81%
1 μηνός
-15,00%
3 μηνών
-1,06%
6 μηνών
4,76%
1 έτους
26,78%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/10/2025 1,8900 1,8400 1,8850 1,87501.567 2.932
23/10/2025 1,8900 1,8500 1,8700 1,87001.906 3.559
22/10/2025 1,8700 1,8200 1,8600 1,86506.339 11.692
21/10/2025 1,8600 1,8200 1,8400 1,85004.953 9.062
20/10/2025 1,9000 1,8050 1,9000 1,83009.702 17.772
17/10/2025 1,8550 1,7650 1,8350 1,855028.147 50.681
16/10/2025 1,9050 1,8500 1,9050 1,85505.564 10.366
15/10/2025 1,9000 1,8600 1,8950 1,90005.099 9.533
14/10/2025 1,9300 1,8700 1,9200 1,88506.494 12.242
13/10/2025 1,9300 1,8850 1,9200 1,93007.834 14.991
10/10/2025 1,9600 1,8850 1,9600 1,94008.399 16.055
09/10/2025 1,9700 1,9250 1,9700 1,93005.231 10.196
08/10/2025 1,9650 1,9000 1,9500 1,94509.924 19.078
07/10/2025 1,9900 1,9150 1,9500 1,91509.878 19.100
06/10/2025 1,9800 1,9250 1,9750 1,98008.069 15.735
03/10/2025 2,0200 1,9700 1,9950 1,980010.102 20.062
01/10/2025 2,0000 1,9400 2,0000 1,945082.576 160.913
30/09/2025 2,1300 2,0200 2,0800 2,020022.288 45.427
29/09/2025 2,1700 2,0600 2,1100 2,090037.121 78.421
26/09/2025 2,2000 2,0500 2,2000 2,080011.233 23.364
25/09/2025 2,1900 2,1200 2,1600 2,13007.248 15.552
24/09/2025 2,2100 2,1800 2,2100 2,200049.319 108.505
23/09/2025 2,2300 2,2000 2,2000 2,200066.184 145.956
22/09/2025 2,2500 2,2000 2,2200 2,200039.443 87.569
19/09/2025 2,2800 2,2000 2,2800 2,200011.468 25.334
18/09/2025 2,2600 2,2100 2,2200 2,240016.292 36.529
17/09/2025 2,2200 2,1200 2,1200 2,200025.872 56.151
16/09/2025 2,1600 2,0600 2,1000 2,150061.146 131.427
15/09/2025 2,1300 2,0600 2,1100 2,06002.323 4.831
12/09/2025 2,1000 2,0200 2,0700 2,08007.949 16.484
11/09/2025 2,0700 2,0400 2,0700 2,0300213 436
10/09/2025 2,0600 1,9800 2,0200 2,030021.906 43.957
09/09/2025 2,0800 2,0200 2,0800 2,03006.064 12.406
08/09/2025 2,0900 2,0200 2,0900 2,07007.297 15.099
05/09/2025 2,1100 2,0200 2,0700 2,09007.051 14.577
04/09/2025 2,1200 2,0400 2,1200 2,08009.949 20.378
03/09/2025 2,1000 2,0400 2,0900 2,090016.645 34.283
02/09/2025 2,2000 2,0600 2,2000 2,080010.981 23.134
01/09/2025 2,3000 2,1400 2,3000 2,160033.556 73.416
29/08/2025 2,3500 2,1200 2,1200 2,26002.359.851 4.654.227
28/08/2025 2,2000 2,0700 2,1300 2,1800239.748 472.311
27/08/2025 2,2300 2,1200 2,2300 2,130011.414 24.335
26/08/2025 2,2000 2,1200 2,1500 2,170011.769 25.350
25/08/2025 2,2500 2,1700 2,2200 2,170037.228 82.207
22/08/2025 2,2600 2,2100 2,2200 2,22001.285 2.859
21/08/2025 2,2800 2,2000 2,2000 2,220011.145 24.994
20/08/2025 2,2800 2,2000 2,2400 2,23004.495 9.967
19/08/2025 2,3200 2,2500 2,3200 2,260013.372 30.546
18/08/2025 2,3000 2,1700 2,2500 2,300028.853 64.315
14/08/2025 2,2500 2,1100 2,1600 2,250058.320 128.324
13/08/2025 2,1300 2,0700 2,1000 2,12007.917 16.731
12/08/2025 2,1500 2,1000 2,1500 2,13009.442 20.054
11/08/2025 2,1800 2,0700 2,0800 2,150061.365 129.529
08/08/2025 2,0700 1,9800 2,0000 2,070018.426 37.598
07/08/2025 2,0500 1,9700 1,9700 2,04007.440 15.031
06/08/2025 2,0400 1,9600 2,0400 2,020014.439 28.958
05/08/2025 2,0200 1,9650 2,0200 2,02007.663 15.192
04/08/2025 2,0300 1,9600 2,0300 1,99502.313 4.615
01/08/2025 2,0500 1,9600 2,0500 1,990026.782 53.193
31/07/2025 2,0600 1,9950 2,0300 2,040021.181 43.163
30/07/2025 2,0500 1,9900 2,0500 2,010022.350 44.800
29/07/2025 2,0300 1,9500 1,9750 2,030022.900 45.758
28/07/2025 2,0500 1,9050 1,9450 2,0000111.202 221.541
25/07/2025 1,9350 1,8700 1,8800 1,910023.175 44.289
24/07/2025 1,9400 1,8700 1,9300 1,890014.709 28.060
23/07/2025 1,9000 1,8200 1,8200 1,890028.230 53.035
22/07/2025 1,8550 1,8000 1,8550 1,80004.272 7.798
21/07/2025 1,8450 1,7400 1,7400 1,835018.343 33.479
18/07/2025 1,8000 1,7200 1,7550 1,790016.291 28.990
17/07/2025 1,7650 1,7150 1,7400 1,740017.409 30.275
16/07/2025 1,7900 1,7200 1,7800 1,73506.363 11.095
15/07/2025 1,7900 1,7400 1,7800 1,75501.394 2.468
14/07/2025 1,8050 1,7150 1,8050 1,76008.321 14.484
11/07/2025 1,8150 1,7500 1,8150 1,80009.981 17.892
10/07/2025 1,8200 1,7600 1,8050 1,79501.552 2.785
09/07/2025 1,8150 1,7800 1,8000 1,80507.532 13.498
08/07/2025 1,8200 1,7700 1,8100 1,80009.785 17.517
07/07/2025 1,8400 1,7800 1,7850 1,81002.081 3.734
04/07/2025 1,8500 1,7900 1,8500 1,85001.715 3.123
03/07/2025 1,8700 1,8150 1,8700 1,8700550 1.027
02/07/2025 1,8700 1,8150 1,8700 1,85501.348 2.502
01/07/2025 1,8750 1,8200 1,8350 1,860026.816 49.391
30/06/2025 1,8300 1,7400 1,7800 1,800013.331 23.814
27/06/2025 1,7800 1,7100 1,7600 1,77007.283 12.885
26/06/2025 1,7550 1,7200 1,7400 1,75005.645 9.757
24/06/2025 1,7000 1,6450 1,6500 1,68002.256 3.787
23/06/2025 1,6500 1,5600 1,6100 1,65004.412 7.057
20/06/2025 1,6700 1,6050 1,6700 1,60509.582 15.503
19/06/2025 1,6700 1,6250 1,6250 1,63004.015 6.587
18/06/2025 1,6900 1,6350 1,6650 1,67003.142 5.219
17/06/2025 1,7100 1,6600 1,7100 1,70003.416 5.715
16/06/2025 1,7100 1,6650 1,7050 1,70005.208 8.811
13/06/2025 1,7150 1,6700 1,6900 1,69003.869 6.525
12/06/2025 1,7600 1,7000 1,7550 1,72506.860 11.789
11/06/2025 1,7700 1,7300 1,7650 1,77003.233 5.633
10/06/2025 1,7900 1,7300 1,7550 1,76503.575 6.227
06/06/2025 1,7750 1,7350 1,7750 1,77502.575 4.534
05/06/2025 1,7700 1,7250 1,7500 1,75507.082 12.396
04/06/2025 1,7900 1,7200 1,7500 1,77509.211 16.066
03/06/2025 1,7400 1,7000 1,7400 1,73505.826 9.917
02/06/2025 1,7650 1,7000 1,7650 1,70005.839 9.989
30/05/2025 1,7700 1,7150 1,7700 1,74004.100 7.084
29/05/2025 1,7750 1,7350 1,7550 1,75505.706 10.004
28/05/2025 1,7600 1,7250 1,7550 1,76003.247 5.648
27/05/2025 1,7600 1,7100 1,7600 1,74004.709 8.164
26/05/2025 1,7600 1,7400 1,7550 1,75002.744 4.797
23/05/2025 1,8100 1,6900 1,8100 1,74005.981 10.269
22/05/2025 1,7850 1,7150 1,7350 1,78507.269 12.690
21/05/2025 1,8000 1,7200 1,7750 1,78007.019 12.373
20/05/2025 1,8250 1,7550 1,8250 1,76503.852 6.826
19/05/2025 1,8400 1,7150 1,7150 1,8050899 1.605
16/05/2025 1,8250 1,7900 1,8100 1,82507.220 13.056
15/05/2025 1,8350 1,7650 1,8350 1,81002.910 5.211
14/05/2025 1,8300 1,7850 1,8100 1,820011.853 21.446
13/05/2025 1,8050 1,7850 1,8000 1,80504.911 8.807
12/05/2025 1,8300 1,7800 1,8300 1,81001.965 3.534
09/05/2025 1,8450 1,7250 1,8450 1,805020.265 35.825
08/05/2025 1,8000 1,7500 1,7850 1,77001.989 3.503
07/05/2025 1,8100 1,7400 1,7500 1,78008.608 15.190
06/05/2025 1,8600 1,7500 1,8100 1,750011.728 21.048
05/05/2025 1,8950 1,8250 1,8950 1,830017.971 33.032
02/05/2025 1,9350 1,8300 1,8600 1,880020.047 37.512
30/04/2025 1,9550 1,8650 1,8650 1,925038.953 74.552
29/04/2025 1,8700 1,8200 1,8650 1,870012.767 23.720
28/04/2025 1,8800 1,8250 1,8300 1,865012.233 22.555
25/04/2025 1,8300 1,8000 1,8300 1,81005.744 10.397
24/04/2025 1,8300 1,7500 1,8300 1,80009.054 16.109
23/04/2025 1,8100 1,7700 1,8050 1,78509.396 16.882
22/04/2025 1,8100 1,7450 1,8100 1,7850728 1.297
17/04/2025 1,8250 1,7700 1,8250 1,79002.772 4.944
16/04/2025 1,8000 1,7500 1,8000 1,78002.362 4.144
15/04/2025 1,8250 1,7500 1,8250 1,78503.662 6.475
14/04/2025 1,8000 1,7450 1,7450 1,78504.693 8.340
11/04/2025 1,7600 1,6900 1,7550 1,76005.283 9.099
10/04/2025 1,7750 1,7100 1,7600 1,735014.260 24.842
09/04/2025 1,6950 1,6150 1,6900 1,67009.770 16.137
08/04/2025 1,7200 1,6150 1,6150 1,720017.303 29.168
07/04/2025 1,7000 1,6000 1,7000 1,630041.335 67.827
04/04/2025 1,8950 1,7500 1,8500 1,775015.789 28.553
03/04/2025 1,9000 1,8000 1,8300 1,895022.012 40.907
02/04/2025 1,8950 1,8500 1,8800 1,855010.359 19.344
01/04/2025 1,9100 1,8600 1,9050 1,88502.747 5.197
31/03/2025 1,9300 1,8750 1,9250 1,88507.697 14.545
28/03/2025 1,9700 1,9100 1,9700 1,92508.310 15.980
27/03/2025 1,9800 1,9200 1,9800 1,94002.923 5.657
26/03/2025 1,9900 1,9400 1,9400 1,97008.310 16.340
24/03/2025 1,9950 1,9150 1,9400 1,98507.200 14.130
21/03/2025 1,9650 1,8550 1,8550 1,94003.585 6.871
20/03/2025 2,0000 1,9400 1,9750 1,96509.383 18.596
19/03/2025 1,9700 1,9250 1,9700 1,96006.519 12.704
17/03/2025 1,9750 1,9000 1,9200 1,95507.220 14.045
14/03/2025 1,9550 1,9100 1,9550 1,92001.631 3.156
13/03/2025 1,9850 1,8750 1,8750 1,955022.539 43.613
12/03/2025 1,8900 1,8400 1,8750 1,84008.620 16.042
11/03/2025 1,8800 1,8350 1,8700 1,865016.173 29.893
10/03/2025 1,9300 1,8900 1,9000 1,89004.021 7.622
07/03/2025 1,9000 1,8450 1,8600 1,90003.961 7.380
06/03/2025 1,9600 1,8650 1,9600 1,89007.379 14.043
05/03/2025 1,9300 1,9050 1,9150 1,92004.012 7.687
04/03/2025 1,9500 1,8800 1,9500 1,91007.981 15.209
28/02/2025 1,9650 1,9300 1,9300 1,94003.392 6.601
27/02/2025 1,9750 1,8500 1,9200 1,970022.803 43.894
26/02/2025 2,0000 1,9600 1,9600 1,98005.398 10.647
25/02/2025 2,0000 1,9500 1,9650 2,00007.671 15.085
24/02/2025 2,0500 1,9850 2,0200 2,00009.116 18.280
21/02/2025 2,0800 2,0200 2,0500 2,050013.158 27.102
20/02/2025 2,0700 2,0100 2,0100 2,060024.212 49.508
19/02/2025 2,0700 1,9850 2,0700 2,030023.452 47.303
18/02/2025 2,0400 1,9750 2,0200 2,030016.121 32.547
17/02/2025 2,0700 1,9750 1,9750 2,000020.490 41.316
14/02/2025 2,0800 1,9800 2,0100 2,050018.214 36.948
13/02/2025 2,0200 1,9750 2,0000 1,975021.926 43.746
12/02/2025 2,0300 1,9700 2,0300 1,980014.163 28.187
11/02/2025 2,0600 2,0000 2,0100 2,000020.271 40.973
07/02/2025 2,1200 2,0500 2,1200 2,08008.440 17.552
06/02/2025 2,1100 2,0200 2,0200 2,090087.581 182.244
05/02/2025 2,0500 1,8950 1,8950 2,030027.358 54.076
04/02/2025 1,9000 1,8400 1,8700 1,895015.395 28.963
03/02/2025 1,9150 1,7550 1,8800 1,840022.472 41.119
31/01/2025 1,9200 1,8550 1,9000 1,920024.048 45.711
30/01/2025 1,9000 1,8100 1,8950 1,900029.924 55.694
29/01/2025 1,9500 1,8250 1,9500 1,900046.651 89.240
28/01/2025 1,8300 1,6900 1,6900 1,825075.732 135.811
27/01/2025 1,6850 1,5850 1,6300 1,66502.386 3.956
24/01/2025 1,6950 1,6450 1,6950 1,67504.904 8.194
23/01/2025 1,6900 1,6200 1,6900 1,670013.050 21.542
22/01/2025 1,7000 1,6150 1,7000 1,67004.224 6.878
21/01/2025 1,6750 1,6050 1,6050 1,63508.476 13.846
20/01/2025 1,6850 1,6300 1,6650 1,6850115 191
17/01/2025 1,7250 1,6400 1,7250 1,68503.166 5.330
16/01/2025 1,7200 1,5800 1,6100 1,680020.752 34.049
15/01/2025 1,6750 1,5800 1,5800 1,63501.586 2.610
14/01/2025 1,6400 1,5850 1,6400 1,60502.333 3.726
13/01/2025 1,6250 1,5900 1,6150 1,59504.724 7.585
10/01/2025 1,6950 1,6600 1,6950 1,67509.251 15.492
09/01/2025 1,6650 1,6500 1,6650 1,65502.182 3.607
08/01/2025 1,6350 1,6200 1,6350 1,63006.180 10.076
07/01/2025 1,6350 1,5400 1,5400 1,635028.605 45.031
03/01/2025 1,5900 1,5300 1,5350 1,59008.421 13.089
02/01/2025 1,5450 1,4950 1,5450 1,52003.147 4.735
30/12/2024 1,5350 1,4900 1,5000 1,5050896 1.349
27/12/2024 1,5200 1,4800 1,5100 1,50006.231 9.344
23/12/2024 1,5300 1,5000 1,5300 1,50501.045 1.572
20/12/2024 1,5500 1,4950 1,5500 1,50007.263 10.944
19/12/2024 1,5750 1,4900 1,4900 1,55004.984 7.660
18/12/2024 1,5900 1,5050 1,5900 1,5500167 252
17/12/2024 1,5500 1,4850 1,4850 1,55009.209 14.259
16/12/2024 1,5450 1,4750 1,5450 1,50501.708 2.542
13/12/2024 1,5350 1,4900 1,4950 1,5000465 698
12/12/2024 1,5400 1,4900 1,4900 1,50002.585 3.880
11/12/2024 1,5350 1,5350 1,5350 1,530010 15
10/12/2024 1,5300 1,5100 1,5300 1,53002.785 4.255
09/12/2024 1,5450 1,5300 1,5450 1,53002.490 3.809
06/12/2024 1,5450 1,5300 1,5300 1,53001.020 1.560
05/12/2024 1,5450 1,5000 1,5450 1,52501.355 2.055
04/12/2024 1,5450 1,5100 1,5100 1,54002.149 3.282
03/12/2024 1,5200 1,4700 1,5050 1,50005.792 8.582
02/12/2024 1,5550 1,4850 1,5550 1,4900585 872
29/11/2024 1,5550 1,5000 1,5550 1,50501.104 1.661
28/11/2024 1,5450 1,5100 1,5450 1,53501.610 2.457
27/11/2024 1,5500 1,5100 1,5500 1,5100294 450
26/11/2024 1,5650 1,5100 1,5650 1,5100948 1.432
25/11/2024 1,5800 1,4950 1,5800 1,5400170 257
22/11/2024 1,5400 1,5000 1,5300 1,54002.195 3.368
21/11/2024 1,5850 1,4800 1,4800 1,52501.143 1.740
20/11/2024 1,5800 1,5000 1,5000 1,52502.481 3.793
19/11/2024 1,5800 1,5100 1,5800 1,52003.368 5.163
18/11/2024 1,6000 1,5100 1,5600 1,575015.283 23.952
15/11/2024 1,5200 1,4750 1,5200 1,4950770 1.150
14/11/2024 1,5350 1,4800 1,5350 1,48502.845 4.218
13/11/2024 1,5200 1,4900 1,5200 1,5000123 183
12/11/2024 1,5150 1,5000 1,5150 1,5000421 636
11/11/2024 1,5150 1,4700 1,4700 1,500077 113
08/11/2024 1,5250 1,4700 1,5250 1,500026 39
07/11/2024 1,5200 1,5200 1,5200 1,500010 15
06/11/2024 1,5150 1,4700 1,5150 1,50002.192 3.242
05/11/2024 1,5250 1,5250 1,5250 1,480010 15
04/11/2024 1,5400 1,4650 1,5400 1,48003.620 5.337
01/11/2024 1,5200 1,4950 1,4950 1,5000915 1.372
31/10/2024 1,5000 1,4650 1,4800 1,46501.506 2.210
30/10/2024 1,5050 1,4800 1,5050 1,4800130 193
29/10/2024 1,4950 1,4700 1,4750 1,48003.190 4.716
25/10/2024 1,5050 1,4650 1,4650 1,4800475 711
24/10/2024 1,5000 1,4700 1,5000 1,48007.860 11.625
23/10/2024 1,5050 1,4750 1,4750 1,47501.375 2.030
22/10/2024 1,5500 1,4800 1,5500 1,5100347 517
21/10/2024 1,5650 1,4950 1,5650 1,51001.038 1.566
18/10/2024 1,5500 1,5350 1,5450 1,5350460 711
17/10/2024 1,5350 1,4750 1,4750 1,53507.538 11.517
16/10/2024 1,5250 1,5000 1,5000 1,51502.903 4.389
15/10/2024 1,5050 1,4700 1,5050 1,48001.420 2.102
14/10/2024 1,5250 1,4750 1,5250 1,48002.147 3.179
11/10/2024 1,5100 1,4750 1,5000 1,49501.106 1.652
10/10/2024 1,5250 1,4800 1,5250 1,48502.320 3.437
09/10/2024 1,5400 1,4600 1,5300 1,49004.920 7.338
08/10/2024 1,5300 1,4700 1,4900 1,4900826 1.232
07/10/2024 1,5300 1,4550 1,5300 1,48003.959 5.855
04/10/2024 1,5200 1,4400 1,4400 1,48502.800 4.151
03/10/2024 1,5300 1,4850 1,5250 1,4900356 541
02/10/2024 1,5200 1,4850 1,5050 1,49007.933 11.846
01/10/2024 1,5450 1,4900 1,5450 1,49503.141 4.779
30/09/2024 1,5550 1,5050 1,5200 1,50505.791 8.770
27/09/2024 1,5750 1,5000 1,5750 1,55505.343 8.182
26/09/2024 1,5650 1,4900 1,5200 1,55504.666 7.192
25/09/2024 1,5900 1,5150 1,5900 1,545017.413 26.589
24/09/2024 1,5750 1,5350 1,5350 1,57503.625 5.633
23/09/2024 1,5850 1,5200 1,5600 1,53501.041 1.598
20/09/2024 1,5800 1,5200 1,5800 1,5600336 519
19/09/2024 1,5650 1,5600 1,5650 1,5600346 539
18/09/2024 1,5350 1,5000 1,5350 1,50001.431 2.155
17/09/2024 1,5450 1,5200 1,5450 1,500024 36
16/09/2024 1,5300 1,4750 1,5000 1,50001.673 2.507
13/09/2024 1,5300 1,4600 1,5300 1,50504.300 6.463
12/09/2024 1,5650 1,4900 1,5300 1,49007.497 11.300
11/09/2024 1,5850 1,5100 1,5850 1,5300268 415
10/09/2024 1,5800 1,5300 1,5800 1,530070 107
09/09/2024 1,5600 1,5250 1,5350 1,53001.257 1.921
06/09/2024 1,5950 1,5150 1,5950 1,59501.614 2.510
05/09/2024 1,5900 1,5450 1,5900 1,57001.327 2.085
04/09/2024 1,5900 1,5200 1,5900 1,5650135 210
03/09/2024 1,5950 1,5500 1,5800 1,56502.663 4.161
02/09/2024 1,5950 1,5350 1,5950 1,57002.738 4.246
30/08/2024 1,6200 1,5850 1,6200 1,5850320 511
29/08/2024 1,6100 1,5700 1,6000 1,5850628 994
28/08/2024 1,6200 1,5600 1,6200 1,6000270 424
27/08/2024 1,6350 1,6350 1,6350 1,600010 16
26/08/2024 1,6450 1,5550 1,6450 1,60005.872 9.201
23/08/2024 1,6750 1,6000 1,6750 1,60002.420 3.927
22/08/2024 1,6450 1,5500 1,6450 1,62004.306 6.992
21/08/2024 1,6500 1,5900 1,5950 1,62508.125 13.227
20/08/2024 1,5950 1,5000 1,5950 1,55508.893 13.483
19/08/2024 1,6000 1,5650 1,5650 1,5500175 275
16/08/2024 1,5700 1,5450 1,5450 1,55003.555 5.505
14/08/2024 1,5700 1,5200 1,5700 1,54003.265 5.000
13/08/2024 1,5500 1,5000 1,5500 1,52005.470 8.324
12/08/2024 1,5600 1,5200 1,5200 1,5300499 762
09/08/2024 1,5950 1,5650 1,5900 1,5650184 290
08/08/2024 1,5850 1,5650 1,5800 1,5650180 283
07/08/2024 1,5800 1,4900 1,5600 1,56502.388 3.675
06/08/2024 1,5450 1,4800 1,5350 1,50505.266 7.944
05/08/2024 1,5300 1,4750 1,4750 1,500021.922 32.691
02/08/2024 1,6600 1,6000 1,6600 1,6350960 1.568
01/08/2024 1,7050 1,6050 1,6050 1,6300958 1.561
31/07/2024 1,7100 1,6000 1,6050 1,67007.801 12.693
30/07/2024 1,7250 1,6600 1,7150 1,6650596 993
29/07/2024 1,7500 1,6800 1,6850 1,6900770 1.300
26/07/2024 1,7800 1,7000 1,7400 1,75502.120 3.717
25/07/2024 1,7100 1,7100 1,7100 1,675016 27
24/07/2024 1,7450 1,6400 1,7450 1,67501.369 2.278
23/07/2024 1,7600 1,6800 1,7550 1,72505.916 10.165
22/07/2024 1,7750 1,6600 1,7650 1,74009.777 16.627
19/07/2024 1,8200 1,7400 1,8000 1,74002.089 3.665
18/07/2024 1,8400 1,7500 1,8100 1,800028.248 50.901
17/07/2024 1,8250 1,7400 1,8150 1,74006.248 11.064
16/07/2024 1,8150 1,6000 1,6500 1,815065.272 115.851
15/07/2024 1,6850 1,5950 1,6850 1,6500220 365
12/07/2024 1,6700 1,6000 1,6300 1,650010.265 16.792
11/07/2024 1,6100 1,5700 1,5900 1,60002.995 4.754
10/07/2024 1,5850 1,5500 1,5700 1,57001.625 2.548
09/07/2024 1,5600 1,5250 1,5600 1,5350940 1.444
08/07/2024 1,5800 1,5400 1,5800 1,56001.448 2.238
05/07/2024 1,5600 1,5150 1,5500 1,52001.496 2.276
04/07/2024 1,5700 1,5300 1,5700 1,5300189 293
03/07/2024 1,5700 1,5600 1,5650 1,5300104 162
02/07/2024 1,5850 1,5000 1,5850 1,5300528 807
01/07/2024 1,6000 1,5450 1,6000 1,5450513 793
28/06/2024 1,5950 1,5000 1,5000 1,5450358 550
27/06/2024 1,6100 1,4650 1,4650 1,54501.145 1.756
26/06/2024 1,5250 1,4500 1,5250 1,49502.466 3.676
25/06/2024 1,5400 1,4700 1,5250 1,48502.065 3.064
21/06/2024 1,5500 1,4500 1,5400 1,5250588 895
20/06/2024 1,5350 1,5100 1,5200 1,520010.160 15.430
19/06/2024 1,5500 1,5150 1,5150 1,52002.379 3.634
18/06/2024 1,5600 1,5200 1,5600 1,54001.426 2.195
17/06/2024 1,6000 1,5000 1,6000 1,50005.752 8.686
14/06/2024 1,6250 1,4900 1,4950 1,53001.146 1.730
13/06/2024 1,6600 1,6100 1,6600 1,6350795 1.298
12/06/2024 1,6450 1,5200 1,5550 1,63505.862 9.211
11/06/2024 1,5500 1,5050 1,5450 1,51501.773 2.685
10/06/2024 1,5650 1,5150 1,5300 1,53009.610 14.710
07/06/2024 1,5800 1,5400 1,5500 1,57502.403 3.775
06/06/2024 1,6000 1,5250 1,5950 1,55004.822 7.504
05/06/2024 1,6350 1,5700 1,5900 1,5800974 1.543
04/06/2024 1,6000 1,5600 1,6000 1,57001.424 2.236
03/06/2024 1,6750 1,5800 1,5800 1,59001.061 1.694
31/05/2024 1,6150 1,5850 1,6150 1,5900299 478
30/05/2024 1,6350 1,5900 1,6000 1,59007.844 12.655
29/05/2024 1,6900 1,6000 1,6050 1,60003.295 5.287
28/05/2024 1,6500 1,5850 1,5900 1,62503.708 5.976
27/05/2024 1,7000 1,6100 1,6900 1,61003.993 6.481
24/05/2024 1,7000 1,6350 1,7000 1,660096 159
23/05/2024 1,7000 1,6550 1,7000 1,6600249 414
22/05/2024 1,7200 1,6400 1,7200 1,66001.808 2.984
21/05/2024 1,7000 1,6550 1,7000 1,6950320 541
20/05/2024 1,7000 1,6500 1,7000 1,69501.306 2.181
17/05/2024 1,7000 1,6100 1,6450 1,68508.029 13.289
16/05/2024 1,7250 1,6800 1,7250 1,7250395 673
15/05/2024 1,7400 1,6450 1,7400 1,72501.294 2.231
14/05/2024 1,7250 1,6450 1,6950 1,705062.818 106.168
13/05/2024 1,7350 1,6300 1,7350 1,67007.244 11.913
09/05/2024 1,7150 1,6400 1,6900 1,68502.915 4.891
08/05/2024 1,7400 1,7000 1,7400 1,7000830 1.411
02/05/2024 1,7300 1,7000 1,7300 1,70002.010 3.417
30/04/2024 1,7050 1,6750 1,6750 1,70002.246 3.796
29/04/2024 1,6750 1,6150 1,6150 1,66002.292 3.804
26/04/2024 1,6650 1,6150 1,6650 1,6150230 372
25/04/2024 1,6750 1,6100 1,6750 1,61505.322 8.602
24/04/2024 1,7000 1,6300 1,6900 1,64001.902 3.193
23/04/2024 1,7000 1,5900 1,5900 1,65003.739 6.136
22/04/2024 1,7200 1,6150 1,7200 1,64001.397 2.316
19/04/2024 1,6900 1,5800 1,5800 1,68504.311 7.097
18/04/2024 1,6200 1,5700 1,5800 1,58007.288 11.511
17/04/2024 1,6000 1,5800 1,5900 1,59008.300 13.181
16/04/2024 1,6800 1,5850 1,6800 1,62501.552 2.522
15/04/2024 1,6800 1,5800 1,6750 1,68002.195 3.565
12/04/2024 1,6850 1,6250 1,6600 1,630014.102 23.236
11/04/2024 1,7000 1,6800 1,6900 1,68502.665 4.496
10/04/2024 1,7100 1,7000 1,7100 1,70005.044 8.597
09/04/2024 1,6900 1,6700 1,6900 1,69005.438 9.170
08/04/2024 1,7100 1,6900 1,7050 1,6900620 1.050
05/04/2024 1,7200 1,6900 1,7150 1,69003.599 6.106
04/04/2024 1,7250 1,6800 1,6800 1,70004.584 7.794
03/04/2024 1,7650 1,6800 1,7650 1,7200517 889
02/04/2024 1,7900 1,7050 1,7750 1,72007.884 13.776
28/03/2024 1,7850 1,7350 1,7800 1,74501.338 2.332
27/03/2024 1,7950 1,7400 1,7950 1,74501.197 2.090
26/03/2024 1,8350 1,7250 1,8350 1,76003.850 6.741
22/03/2024 1,8250 1,7500 1,7950 1,79502.934 5.225
21/03/2024 1,8350 1,7850 1,8350 1,7850291 530
20/03/2024 1,8400 1,7700 1,8000 1,78501.835 3.266
19/03/2024 1,8200 1,7650 1,7850 1,79501.416 2.539
14/03/2024 1,8150 1,7750 1,8150 1,780095 170
13/03/2024 1,8100 1,7300 1,7400 1,78001.980 3.483
12/03/2024 1,7950 1,7350 1,7750 1,79002.521 4.445
11/03/2024 1,8100 1,7300 1,8100 1,75504.399 7.750
08/03/2024 1,8100 1,7700 1,8100 1,78502.906 5.177
06/03/2024 1,9000 1,8150 1,8500 1,83003.865 7.152
05/03/2024 1,8900 1,7600 1,7600 1,850018.238 33.455
04/03/2024 1,8150 1,7600 1,7700 1,76006.832 12.095
01/03/2024 1,8300 1,7900 1,8300 1,80004.810 8.646
29/02/2024 1,8300 1,7700 1,8300 1,80004.112 7.371
28/02/2024 1,8150 1,7700 1,8150 1,77002.520 4.511
27/02/2024 1,8100 1,7800 1,7800 1,79006.920 12.427
26/02/2024 1,8100 1,7500 1,7700 1,78504.992 8.861
23/02/2024 1,8000 1,7600 1,7800 1,78501.281 2.286
22/02/2024 1,8200 1,7800 1,7950 1,78003.062 5.522
21/02/2024 1,8250 1,7700 1,8250 1,79504.694 8.349
20/02/2024 1,8200 1,7700 1,8000 1,80002.835 5.088
19/02/2024 1,8350 1,7700 1,7700 1,80001.660 2.990
16/02/2024 1,8300 1,7500 1,8300 1,82003.465 6.202
14/02/2024 1,8300 1,7750 1,7900 1,790017.224 30.750
13/02/2024 1,8500 1,8100 1,8150 1,82002.114 3.848
12/02/2024 1,8700 1,8100 1,8400 1,84502.359 4.315
09/02/2024 1,9000 1,8150 1,8800 1,840010.002 18.608
07/02/2024 1,9500 1,8450 1,8850 1,845017.210 32.164
06/02/2024 2,0100 1,9200 2,0000 1,935021.805 42.253
05/02/2024 2,0300 1,8000 1,8500 1,950033.863 67.178
02/02/2024 1,9600 1,8200 1,8800 1,930028.117 53.572
01/02/2024 1,8800 1,8400 1,8500 1,85008.615 15.966
31/01/2024 1,8700 1,8000 1,8450 1,850016.495 30.507
30/01/2024 1,8350 1,7600 1,7600 1,83005.692 10.405
29/01/2024 1,8450 1,8000 1,8000 1,80003.210 5.823
26/01/2024 1,8800 1,8000 1,8350 1,84504.602 8.376
25/01/2024 1,8400 1,7950 1,8000 1,800015.279 27.637
24/01/2024 1,8350 1,7900 1,8350 1,79504.539 8.208
23/01/2024 1,8650 1,7800 1,8650 1,82003.518 6.346
22/01/2024 1,8750 1,8000 1,8750 1,8350996 1.826
19/01/2024 1,8550 1,8000 1,8550 1,81507.979 14.491
18/01/2024 1,8600 1,8000 1,8300 1,855012.065 22.165
16/01/2024 1,8350 1,7900 1,7900 1,81005.244 9.445
15/01/2024 1,8800 1,8200 1,8200 1,86501.276 2.381
12/01/2024 1,8800 1,8350 1,8750 1,87503.635 6.804
11/01/2024 1,8800 1,8350 1,8750 1,85503.971 7.387
10/01/2024 1,8600 1,8200 1,8200 1,86008.853 16.421
09/01/2024 1,8600 1,8100 1,8400 1,85509.652 17.644
08/01/2024 1,8600 1,8100 1,8600 1,84001.755 3.230
05/01/2024 1,8800 1,7950 1,8800 1,850016.588 30.216
04/01/2024 1,8800 1,8150 1,8800 1,84005.333 9.809
03/01/2024 1,8850 1,8150 1,8850 1,86007.081 13.137
02/01/2024 1,8800 1,8050 1,8750 1,87002.121 3.926

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:10:31.927 589.923,00 1,88 63,00 1,891,87
17:10:31.927 589.922,00 1,88 237,00 1,891,87
17:10:31.927 589.921,00 1,88 45,00 1,891,87
16:57:20.456 568.688,00 1,87 4,00 1,841,87
16:53:47.603 562.197,00 1,87 4,00 1,841,87
16:53:00.116 560.540,00 1,84 194,00 1,851,87
16:53:00.116 560.539,00 1,85 6,00 1,851,87
16:00:32.176 472.429,00 1,87 2,00 1,851,87
12:33:43.390 225.229,00 1,85 100,00 1,851,87
12:33:06.637 223.577,00 1,86 100,00 1,861,88