Χρηματιστήριο \

ΙΝΤΕΡΤΕΚ Α.Ε. ΔΙΕΘΝΕΙΣ ΤΕΧΝ
ΙΝΤΕΤ
1,3500
Τελ. Ενημ.:
23/10/2025
0,00 2,00%
  • Συν.Όγκος 0
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 0
  • Τζίρος 0
  • Πράξεις 0
  • Saleside
  • Bid Ask Ratio
Χαμηλό Ημέρας Υψηλό Ημέρας
0,0000 0,0000
Άνοιγμα 0,00
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,87 1,67
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
1.3500 0.0300 2.2727 %
  • Μέσος σταθμικό 0.0000
  • Εμπορευσιμότητα 0.0000
  • Κεφαλαιοποίηση € 11373615 εκ
  • Αρ. Μετοχών 8424900

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
5,06%
1 μηνός
-6,90%
3 μηνών
-11,48%
6 μηνών
16,38%
1 έτους
19,47%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/10/2025 0,0000 0,0000 0,0000 1,35000 0
23/10/2025 1,3500 1,3100 1,3250 1,35002.450 3.274
22/10/2025 1,3300 1,2750 1,3200 1,32003.690 4.865
21/10/2025 1,3150 1,3000 1,3150 1,30502.104 2.746
20/10/2025 1,2950 1,2600 1,2600 1,2950351 450
17/10/2025 1,2700 1,2600 1,2600 1,27006.120 7.771
16/10/2025 1,2850 1,2700 1,2750 1,28504.709 6.034
15/10/2025 1,3600 1,2600 1,3550 1,260019.036 24.278
14/10/2025 1,3750 1,3500 1,3750 1,3550360 489
13/10/2025 0,0000 0,0000 0,0000 1,35000 0
10/10/2025 1,3500 1,3050 1,3150 1,35001.711 2.264
09/10/2025 1,3550 1,2900 1,3000 1,31507.171 9.430
08/10/2025 1,4100 1,3500 1,3850 1,35002.451 3.371
07/10/2025 1,3800 1,3700 1,3700 1,37501.500 2.060
06/10/2025 0,0000 0,0000 0,0000 1,40000 0
03/10/2025 1,4000 1,4000 1,4000 1,4000250 350
01/10/2025 1,4100 1,3050 1,4000 1,40003.505 4.931
30/09/2025 1,3800 1,3000 1,3000 1,38009.072 12.076
29/09/2025 1,4400 1,3900 1,4000 1,44002.370 3.327
26/09/2025 0,0000 0,0000 0,0000 1,45000 0
25/09/2025 1,4650 1,4400 1,4600 1,45001.002 1.452
24/09/2025 0,0000 0,0000 0,0000 1,45000 0
23/09/2025 1,4500 1,4000 1,4000 1,45005.790 8.328
22/09/2025 1,4150 1,3700 1,4000 1,3700452 634
19/09/2025 1,4150 1,3750 1,3750 1,3800350 489
18/09/2025 1,4700 1,3950 1,4700 1,43007.681 10.849
17/09/2025 1,4700 1,4300 1,4300 1,470065 93
16/09/2025 1,4600 1,4600 1,4600 1,4600200 292
15/09/2025 1,4600 1,3950 1,4050 1,46004.440 6.244
12/09/2025 1,4450 1,4050 1,4050 1,4400360 509
11/09/2025 1,4900 1,4000 1,4600 1,45502.980 4.274
10/09/2025 1,4600 1,4600 1,4600 1,4600132 192
09/09/2025 1,4300 1,4000 1,4000 1,43001.889 2.645
08/09/2025 1,4050 1,4000 1,4000 1,40001.250 1.753
05/09/2025 1,4300 1,3900 1,4000 1,40508.980 12.573
04/09/2025 1,4450 1,4450 1,4450 1,4450900 1.300
03/09/2025 1,5300 1,4500 1,4550 1,490020.438 30.491
02/09/2025 1,5500 1,4850 1,5250 1,48502.996 4.526
01/09/2025 1,5900 1,5200 1,5900 1,52503.220 4.952
29/08/2025 1,5400 1,5250 1,5250 1,53001.400 2.148
28/08/2025 1,5650 1,5200 1,5650 1,56001.754 2.739
27/08/2025 1,6000 1,5550 1,5900 1,58003.795 6.019
26/08/2025 1,5950 1,5350 1,5750 1,58009.050 14.163
25/08/2025 1,6000 1,5600 1,5750 1,56006.350 9.967
22/08/2025 1,6300 1,5700 1,6300 1,575013.309 21.173
21/08/2025 1,6800 1,6400 1,6800 1,66004.101 6.749
20/08/2025 1,6750 1,6250 1,6250 1,67007.020 11.544
19/08/2025 1,6850 1,6300 1,6550 1,66008.260 13.666
18/08/2025 1,6850 1,6550 1,6550 1,66002.100 3.485
14/08/2025 1,7000 1,5800 1,5800 1,655020.150 33.541
13/08/2025 1,6000 1,5550 1,5850 1,58507.994 12.688
12/08/2025 1,6000 1,5400 1,5700 1,58508.256 12.903
11/08/2025 1,6100 1,5600 1,5950 1,57008.293 13.153
08/08/2025 1,6100 1,5400 1,5800 1,58509.936 15.768
07/08/2025 1,5950 1,5400 1,5600 1,56509.930 15.563
06/08/2025 1,5900 1,5100 1,5300 1,515011.634 17.854
05/08/2025 1,5200 1,5000 1,5000 1,51509.300 14.059
04/08/2025 1,5100 1,4300 1,4300 1,495012.044 17.838
01/08/2025 1,5300 1,4400 1,5150 1,475030.579 45.033
31/07/2025 1,5600 1,5150 1,5300 1,53005.080 7.768
30/07/2025 1,5650 1,5200 1,5650 1,52003.451 5.351
29/07/2025 1,6150 1,5700 1,5800 1,57007.710 12.190
28/07/2025 1,6100 1,5800 1,5800 1,58009.401 14.921
25/07/2025 1,5900 1,5650 1,5700 1,580014.258 22.454
24/07/2025 1,5600 1,5250 1,5400 1,550014.040 21.708
23/07/2025 1,5800 1,4850 1,5000 1,525025.856 39.807
22/07/2025 1,5300 1,4500 1,5300 1,495017.875 26.718
21/07/2025 1,5300 1,3950 1,4400 1,520033.626 49.754
18/07/2025 1,4400 1,4000 1,4150 1,405020.104 28.636
17/07/2025 1,4150 1,3800 1,3800 1,400024.957 34.947
16/07/2025 1,3900 1,2800 1,2800 1,3750105.323 142.608
15/07/2025 1,3400 1,2550 1,2700 1,3000179.692 231.818
14/07/2025 1,2650 1,2600 1,2600 1,26005.500 6.940
11/07/2025 1,2600 1,2600 1,2600 1,26007.788 9.812
10/07/2025 1,2650 1,2550 1,2600 1,26007.351 9.273
09/07/2025 1,2700 1,2550 1,2550 1,260026.954 34.047
08/07/2025 1,2600 1,2550 1,2550 1,260037.050 46.512
07/07/2025 1,2550 1,2500 1,2550 1,255020.031 25.131
04/07/2025 1,2550 1,2500 1,2550 1,25001.515 1.896
03/07/2025 1,2650 1,2500 1,2600 1,25004.001 5.054
02/07/2025 1,2650 1,2550 1,2600 1,255011.550 14.554
01/07/2025 1,2650 1,2600 1,2650 1,26004.001 5.055
30/06/2025 1,2650 1,2550 1,2600 1,260010.181 12.803
27/06/2025 1,2650 1,2550 1,2650 1,265079.199 99.619
26/06/2025 1,2650 1,2600 1,2600 1,26509.433 11.885
25/06/2025 1,2650 1,2550 1,2650 1,26001.989 2.504
24/06/2025 1,2600 1,2500 1,2500 1,26007.075 8.876
23/06/2025 1,2650 1,2500 1,2600 1,26003.900 4.912
20/06/2025 1,2550 1,2500 1,2500 1,25505.500 6.882
19/06/2025 1,2600 1,2500 1,2600 1,25504.600 5.775
18/06/2025 1,2500 1,2500 1,2500 1,250015.500 19.375
17/06/2025 1,2700 1,2500 1,2700 1,260015.866 20.008
16/06/2025 1,2650 1,2650 1,2650 1,26508.795 11.125
13/06/2025 1,2550 1,2500 1,2500 1,25506.450 8.065
12/06/2025 1,2600 1,2600 1,2600 1,26002.500 3.150
11/06/2025 1,2650 1,2600 1,2650 1,26006.000 7.572
10/06/2025 1,2500 1,2500 1,2500 1,25003.000 3.750
06/06/2025 1,2600 1,2500 1,2600 1,255011.785 14.768
05/06/2025 1,2650 1,2500 1,2500 1,26007.679 9.613
04/06/2025 1,2500 1,2500 1,2500 1,25004.143 5.178
03/06/2025 1,2550 1,2450 1,2500 1,250031.000 38.794
02/06/2025 1,2600 1,2500 1,2600 1,250012.900 16.159
30/05/2025 1,2600 1,2500 1,2500 1,250014.503 18.154
29/05/2025 1,2600 1,2500 1,2500 1,25505.199 6.518
28/05/2025 1,2600 1,2500 1,2500 1,255015.508 19.399
27/05/2025 1,2700 1,2450 1,2500 1,260023.268 29.318
26/05/2025 1,2500 1,2500 1,2500 1,250024.996 31.245
23/05/2025 1,2550 1,2400 1,2550 1,2450131.406 163.298
22/05/2025 1,2600 1,2500 1,2500 1,26008.115 10.166
21/05/2025 1,2600 1,2500 1,2550 1,26002.748 3.443
20/05/2025 1,2650 1,2500 1,2650 1,25503.093 3.880
19/05/2025 1,2650 1,2450 1,2500 1,250023.802 29.826
16/05/2025 1,2550 1,2450 1,2550 1,25504.642 5.803
15/05/2025 1,2550 1,2450 1,2500 1,255011.611 14.499
14/05/2025 1,2550 1,2450 1,2500 1,255031.753 39.616
13/05/2025 1,2550 1,2400 1,2400 1,25506.758 8.405
12/05/2025 1,2450 1,2400 1,2450 1,245013.189 16.392
09/05/2025 1,2600 1,2400 1,2400 1,245033.072 41.236
08/05/2025 1,2600 1,2400 1,2450 1,240011.071 13.778
07/05/2025 1,2600 1,2400 1,2500 1,245025.910 32.200
06/05/2025 1,2500 1,2400 1,2400 1,245024.568 30.553
05/05/2025 1,2450 1,2400 1,2450 1,245030.427 37.746
02/05/2025 1,2500 1,2400 1,2450 1,245028.339 35.148
30/04/2025 1,2550 1,2350 1,2500 1,2400121.569 150.787
29/04/2025 1,2550 1,2300 1,2300 1,245064.198 80.040
28/04/2025 1,2350 1,1600 1,2100 1,17004.204 4.965
25/04/2025 1,2350 1,1400 1,1500 1,210033.216 39.492
24/04/2025 1,1700 1,1400 1,1450 1,15005.958 6.837
23/04/2025 1,1650 1,1450 1,1450 1,16001.280 1.484
22/04/2025 1,1700 1,1550 1,1700 1,16005.670 6.573
17/04/2025 1,1700 1,1250 1,1550 1,165018.437 21.232
16/04/2025 1,1450 1,1300 1,1300 1,13502.908 3.294
15/04/2025 1,1500 1,1150 1,1500 1,135019.915 22.468
14/04/2025 1,1600 1,1200 1,1300 1,120023.622 26.986
11/04/2025 1,1400 1,1000 1,1150 1,125037.790 41.964
10/04/2025 1,1800 1,1150 1,1700 1,115035.397 40.265
09/04/2025 1,1900 1,1150 1,1500 1,140072.295 82.869
08/04/2025 1,1300 0,8880 0,8880 1,1300129.279 137.581
07/04/2025 0,9140 0,8020 0,8700 0,872028.635 24.212
04/04/2025 1,0900 0,8820 1,0600 0,8900112.342 104.007
03/04/2025 1,1000 1,0650 1,0650 1,08002.179 2.369
02/04/2025 1,1150 1,1100 1,1150 1,11501.046 1.163
01/04/2025 1,0900 1,0900 1,0900 1,0900220 239
31/03/2025 1,1100 1,0600 1,0950 1,060010.677 11.428
28/03/2025 1,1400 1,1100 1,1100 1,13502.210 2.472
27/03/2025 1,1200 1,0900 1,1050 1,11001.492 1.653
26/03/2025 1,1200 1,0850 1,1000 1,11008.316 9.158
24/03/2025 1,1050 1,0800 1,1000 1,10002.024 2.220
21/03/2025 1,1050 1,0700 1,0750 1,10503.494 3.765
20/03/2025 1,1000 1,0750 1,1000 1,10009.235 10.019
19/03/2025 1,1250 1,0900 1,1200 1,11502.428 2.675
17/03/2025 1,1200 1,0850 1,0900 1,09001.813 1.979
14/03/2025 1,1350 1,1000 1,1000 1,100014.745 16.332
13/03/2025 1,1400 1,0900 1,0950 1,125013.210 14.774
12/03/2025 1,1800 1,0650 1,1600 1,065090.941 100.227
11/03/2025 0,0000 0,0000 0,0000 1,17000 0
10/03/2025 1,1800 1,1300 1,1450 1,17003.141 3.618
07/03/2025 1,1700 1,1700 1,1700 1,170050 58
06/03/2025 1,2350 1,1500 1,2150 1,170012.147 14.265
05/03/2025 1,2500 1,1750 1,2200 1,180036.146 43.532
04/03/2025 1,3200 1,2100 1,2550 1,240061.020 76.151
28/02/2025 1,2800 1,1900 1,1900 1,2550465.067 556.115
27/02/2025 1,1950 1,1800 1,1800 1,19001.485 1.765
26/02/2025 1,2100 1,1200 1,1200 1,18007.077 8.318
25/02/2025 1,1100 1,1100 1,1100 1,11001 1
24/02/2025 1,0950 1,0850 1,0950 1,0850537 584
21/02/2025 1,1400 1,1100 1,1400 1,1200874 972
20/02/2025 0,0000 0,0000 0,0000 1,14500 0
19/02/2025 1,1500 1,1200 1,1400 1,14501.615 1.822
18/02/2025 1,1700 1,1300 1,1300 1,1700781 901
17/02/2025 1,1400 1,1250 1,1300 1,1400920 1.042
14/02/2025 1,1500 1,1200 1,1200 1,15001.160 1.315
13/02/2025 1,1400 1,1300 1,1300 1,1400765 869
12/02/2025 1,1200 1,1000 1,1200 1,11501.285 1.421
11/02/2025 1,1400 1,0900 1,0900 1,13501.267 1.396
07/02/2025 1,1200 1,0500 1,0700 1,110011.753 12.570
06/02/2025 1,1150 1,0850 1,0850 1,0900500 547
05/02/2025 0,0000 0,0000 0,0000 1,11500 0
04/02/2025 1,1150 1,0700 1,1050 1,11507.765 8.558
03/02/2025 1,1200 1,0800 1,0950 1,10505.274 5.840
31/01/2025 1,1500 1,1000 1,1000 1,1500168 189
30/01/2025 1,1400 1,1000 1,1000 1,13503.333 3.730
29/01/2025 0,0000 0,0000 0,0000 1,11000 0
28/01/2025 1,1700 1,1100 1,1400 1,11003.377 3.794
27/01/2025 1,1450 1,1450 1,1450 1,1450440 503
24/01/2025 1,1300 1,1300 1,1300 1,1300565 638
23/01/2025 1,1400 1,1250 1,1400 1,1300250 283
22/01/2025 1,1500 1,1250 1,1250 1,15001.399 1.586
21/01/2025 1,1650 1,1200 1,1500 1,15504.185 4.810
20/01/2025 1,1400 1,1000 1,1050 1,14003.100 3.530
17/01/2025 1,1700 1,1100 1,1650 1,12004.834 5.456
16/01/2025 1,1600 1,1350 1,1500 1,16001.384 1.593
15/01/2025 1,1850 1,1650 1,1800 1,18003.700 4.347
14/01/2025 1,2500 1,1900 1,2500 1,21003.375 4.078
13/01/2025 1,2300 1,2200 1,2300 1,23001.850 2.274
10/01/2025 1,2600 1,2000 1,2200 1,23002.857 3.555
09/01/2025 1,2500 1,1750 1,2500 1,22508.673 10.430
08/01/2025 1,2200 1,1300 1,1300 1,200025.681 30.133
07/01/2025 1,1750 1,1300 1,1450 1,17503.190 3.687
03/01/2025 1,1600 1,1300 1,1550 1,16002.889 3.325
02/01/2025 1,1500 1,1000 1,1400 1,13507.973 9.076
30/12/2024 1,0500 1,0300 1,0300 1,05001.213 1.267
27/12/2024 1,0500 1,0450 1,0450 1,0500500 524
23/12/2024 0,0000 0,0000 0,0000 1,05000 0
20/12/2024 1,0500 1,0400 1,0400 1,05002.600 2.705
19/12/2024 1,0500 1,0200 1,0200 1,05004.010 4.150
18/12/2024 1,0500 1,0100 1,0400 1,050013.494 13.925
17/12/2024 0,0000 0,0000 0,0000 1,07000 0
16/12/2024 1,0700 1,0400 1,0600 1,07003.824 4.065
13/12/2024 1,0650 1,0100 1,0350 1,06509.836 10.302
12/12/2024 0,0000 0,0000 0,0000 1,04500 0
11/12/2024 0,0000 0,0000 0,0000 1,04500 0
10/12/2024 1,0450 1,0100 1,0400 1,04501.120 1.169
09/12/2024 1,0450 1,0250 1,0250 1,04501.208 1.249
06/12/2024 1,0450 1,0450 1,0450 1,0450500 522
05/12/2024 0,0000 0,0000 0,0000 1,04000 0
04/12/2024 1,0400 1,0050 1,0050 1,0400707 734
03/12/2024 1,0400 1,0000 1,0050 1,0400698 715
02/12/2024 0,0000 0,0000 0,0000 1,05000 0
29/11/2024 1,0550 0,9740 0,9760 1,05001.699 1.750
28/11/2024 1,0000 0,9580 0,9580 1,00007.614 7.563
27/11/2024 0,9880 0,9620 0,9780 0,97603.507 3.402
26/11/2024 1,0100 0,9620 0,9640 0,9980402 401
25/11/2024 0,9920 0,9920 0,9920 0,992050 49
22/11/2024 1,0300 0,9620 1,0250 0,97403.677 3.596
21/11/2024 1,0150 1,0150 1,0150 1,015010 10
20/11/2024 0,9980 0,9700 0,9900 0,97003.770 3.680
19/11/2024 0,0000 0,0000 0,0000 1,02000 0
18/11/2024 1,0200 1,0000 1,0150 1,02001.750 1.772
15/11/2024 1,0500 1,0350 1,0350 1,0500550 575
14/11/2024 1,0600 1,0200 1,0300 1,03505.580 5.735
13/11/2024 1,0500 1,0300 1,0350 1,05001.639 1.700
12/11/2024 1,0600 1,0250 1,0250 1,06001.439 1.488
11/11/2024 1,0500 1,0150 1,0150 1,0500390 407
08/11/2024 1,0550 1,0200 1,0400 1,05502.091 2.175
07/11/2024 1,0800 1,0600 1,0600 1,0700300 321
06/11/2024 1,0450 1,0100 1,0250 1,04503.310 3.386
05/11/2024 1,0450 1,0000 1,0150 1,04502.295 2.309
04/11/2024 1,0150 0,9980 1,0100 1,010012.816 12.943
01/11/2024 0,0000 0,0000 0,0000 1,04000 0
31/10/2024 1,0800 1,0200 1,0800 1,040020.974 21.765
30/10/2024 1,1250 1,0900 1,1200 1,1050586 648
29/10/2024 1,1150 1,0800 1,0900 1,1050161 174
25/10/2024 0,0000 0,0000 0,0000 1,09500 0
24/10/2024 1,1050 1,0650 1,1000 1,095012.161 13.275
23/10/2024 1,1350 1,0800 1,1200 1,13006.256 6.986
22/10/2024 1,2250 1,1200 1,2250 1,13006.132 6.987
21/10/2024 1,2200 1,1850 1,1850 1,20503.738 4.441
18/10/2024 0,0000 0,0000 0,0000 1,22500 0
17/10/2024 0,0000 0,0000 0,0000 1,22500 0
16/10/2024 1,2250 1,1300 1,1450 1,22503.049 3.556
15/10/2024 0,0000 0,0000 0,0000 1,18000 0
14/10/2024 1,1800 1,1350 1,1600 1,18003.135 3.631
11/10/2024 0,0000 0,0000 0,0000 1,17000 0
10/10/2024 1,1900 1,1250 1,1300 1,1700510 588
09/10/2024 0,0000 0,0000 0,0000 1,17000 0
08/10/2024 1,2000 1,1200 1,2000 1,1700590 682
07/10/2024 1,1750 1,1500 1,1750 1,1500799 925
04/10/2024 1,2200 1,1850 1,2200 1,200010.794 12.950
03/10/2024 1,2500 1,2000 1,2450 1,24002.771 3.435
02/10/2024 1,2300 1,1850 1,2000 1,21501.411 1.703
01/10/2024 1,2300 1,2200 1,2200 1,22004.355 5.315
30/09/2024 1,2350 1,2000 1,2300 1,22009.485 11.512
27/09/2024 0,0000 0,0000 0,0000 1,26000 0
26/09/2024 1,2600 1,2250 1,2250 1,26001.020 1.275
25/09/2024 1,2750 1,2200 1,2250 1,26004.611 5.753
24/09/2024 1,2600 1,2250 1,2500 1,26001.588 1.966
23/09/2024 1,2600 1,2250 1,2250 1,2600404 508
20/09/2024 1,2600 1,2150 1,2250 1,26001.704 2.105
19/09/2024 1,2650 1,2150 1,2150 1,2650350 434
18/09/2024 0,0000 0,0000 0,0000 1,26500 0
17/09/2024 1,2850 1,1650 1,2250 1,26508.990 11.378
16/09/2024 1,1850 1,1850 1,1850 1,185041 48
13/09/2024 1,2300 1,2000 1,2000 1,2300691 844
12/09/2024 0,0000 0,0000 0,0000 1,23000 0
11/09/2024 1,2300 1,2000 1,2050 1,23001.368 1.670
10/09/2024 1,2400 1,2100 1,2150 1,24001.250 1.523
09/09/2024 1,2500 1,2150 1,2150 1,2500460 571
06/09/2024 1,2500 1,2000 1,2000 1,25001.250 1.531
05/09/2024 1,2550 1,2100 1,2100 1,24005.090 6.217
04/09/2024 1,2550 1,2550 1,2550 1,2550257 322
03/09/2024 1,2700 1,2300 1,2400 1,25001.333 1.660
02/09/2024 1,2600 1,2300 1,2600 1,24502.483 3.089
30/08/2024 1,2600 1,1700 1,1800 1,26003.667 4.390
29/08/2024 1,2200 1,1800 1,1900 1,22001.318 1.597
28/08/2024 1,2400 1,2000 1,2100 1,24002.824 3.477
27/08/2024 0,0000 0,0000 0,0000 1,24500 0
26/08/2024 1,2450 1,2450 1,2450 1,245035 43
23/08/2024 1,2700 1,2200 1,2600 1,23502.977 3.670
22/08/2024 0,0000 0,0000 0,0000 1,25000 0
21/08/2024 1,2700 1,2200 1,2600 1,25001.248 1.538
20/08/2024 1,2400 1,2400 1,2400 1,240049 60
19/08/2024 1,2450 1,1900 1,1900 1,2450800 990
16/08/2024 1,2300 1,1900 1,1900 1,2300382 468
14/08/2024 1,2200 1,1700 1,2150 1,21001.213 1.445
13/08/2024 1,2400 1,1900 1,2100 1,19001.469 1.786
12/08/2024 1,2600 1,2600 1,2600 1,260020 25
09/08/2024 1,2100 1,1550 1,1600 1,20501.077 1.270
08/08/2024 0,0000 0,0000 0,0000 1,19500 0
07/08/2024 1,1950 1,1950 1,1950 1,1950107 127
06/08/2024 1,1550 1,1050 1,1400 1,15503.840 4.327
05/08/2024 1,1650 1,0650 1,1650 1,130011.232 12.379
02/08/2024 1,2800 1,2200 1,2400 1,23005.245 6.501
01/08/2024 1,2950 1,2600 1,2950 1,28002.037 2.601
31/07/2024 1,2850 1,2300 1,2450 1,28507.551 9.562
30/07/2024 1,2850 1,2350 1,2500 1,28503.004 3.801
29/07/2024 1,2850 1,2200 1,2200 1,2850750 953
26/07/2024 1,2600 1,2150 1,2300 1,26001.975 2.432
25/07/2024 1,2600 1,2150 1,2600 1,2500306 378
24/07/2024 1,2700 1,2200 1,2250 1,2600674 835
23/07/2024 1,2900 1,2350 1,2900 1,25001.332 1.654
22/07/2024 1,2600 1,2600 1,2600 1,26001.006 1.267
19/07/2024 1,2600 1,2250 1,2250 1,26001.070 1.346
18/07/2024 1,2600 1,2150 1,2350 1,26001.273 1.571
17/07/2024 1,2350 1,2350 1,2350 1,2350750 926
16/07/2024 1,2700 1,2500 1,2500 1,26503.059 3.829
15/07/2024 1,2500 1,2500 1,2500 1,2500391 488
12/07/2024 1,2500 1,2350 1,2350 1,25002.625 3.256
11/07/2024 1,2550 1,2200 1,2550 1,23505.384 6.649
10/07/2024 1,2950 1,2800 1,2800 1,29002.600 3.350
09/07/2024 1,2850 1,2800 1,2850 1,2850192 246
08/07/2024 1,2850 1,2750 1,2850 1,2850180 230
05/07/2024 1,2750 1,2400 1,2500 1,27501.900 2.380
04/07/2024 1,2600 1,2000 1,2000 1,26003.305 4.115
03/07/2024 1,2550 1,1650 1,1800 1,25509.740 11.703
02/07/2024 1,2200 1,1850 1,1850 1,2150310 372
01/07/2024 1,2250 1,1900 1,2200 1,22501.578 1.908
28/06/2024 1,2300 1,0850 1,1300 1,23009.590 11.056
27/06/2024 1,1850 1,1350 1,1350 1,18501.174 1.384
26/06/2024 1,1850 1,1850 1,1850 1,185010 11
25/06/2024 1,1850 1,1000 1,1850 1,17001.535 1.789
21/06/2024 1,2250 1,1250 1,2250 1,17507.706 8.819
20/06/2024 1,1900 1,0850 1,1900 1,18004.523 5.155
19/06/2024 1,1900 1,1900 1,1900 1,190030 35
18/06/2024 1,1950 1,1950 1,1950 1,1950600 717
17/06/2024 1,1750 1,1700 1,1750 1,1700600 703
14/06/2024 1,2450 1,1150 1,2450 1,17007.109 8.163
13/06/2024 1,2300 1,1900 1,2300 1,1900144 171
12/06/2024 1,2200 1,1800 1,1800 1,2200897 1.086
11/06/2024 1,2350 1,2350 1,2350 1,23501 1
10/06/2024 1,1900 1,1650 1,1650 1,1900194 226
07/06/2024 1,1700 1,1400 1,1700 1,16502.395 2.786
06/06/2024 1,1900 1,1450 1,1850 1,14501.076 1.261
05/06/2024 1,1800 1,1700 1,1750 1,180080 94
04/06/2024 1,2250 1,1450 1,2000 1,15509.724 11.294
03/06/2024 1,2250 1,2000 1,2250 1,2200644 779
31/05/2024 1,2400 1,2150 1,2150 1,23502.376 2.938
30/05/2024 1,2600 1,1800 1,2600 1,18001.916 2.281
29/05/2024 1,2500 1,2100 1,2500 1,21003.360 4.110
28/05/2024 1,2900 1,2900 1,2900 1,29005 6
27/05/2024 1,2700 1,2700 1,2700 1,2700100 127
24/05/2024 1,2500 1,2400 1,2400 1,2450259 322
23/05/2024 1,2300 1,1800 1,2200 1,21005.933 7.142
22/05/2024 1,2750 1,2300 1,2300 1,235075 92
21/05/2024 1,2550 1,2200 1,2550 1,25501.832 2.259
20/05/2024 1,3100 1,2150 1,3100 1,24009.212 11.471
17/05/2024 1,2850 1,2500 1,2500 1,28002.270 2.902
16/05/2024 1,2850 1,2300 1,2500 1,26501.110 1.401
15/05/2024 1,2900 1,2600 1,2600 1,28503.232 4.098
14/05/2024 1,2800 1,2350 1,2700 1,26504.331 5.406
13/05/2024 1,2800 1,2300 1,2500 1,26003.554 4.419
09/05/2024 1,2800 1,2500 1,2750 1,28001.322 1.655
08/05/2024 1,2900 1,2300 1,2900 1,25506.082 7.660
02/05/2024 1,2900 1,2500 1,2550 1,29002.005 2.520
30/04/2024 1,3000 1,2550 1,2750 1,28004.999 6.346
29/04/2024 1,3100 1,2800 1,2900 1,28003.138 4.056
26/04/2024 1,3450 1,2600 1,2600 1,320010.830 14.305
25/04/2024 1,3200 1,2650 1,3200 1,26504.948 6.369
24/04/2024 1,3250 1,2200 1,2300 1,275015.403 19.733
23/04/2024 1,2450 1,2000 1,2450 1,23506.978 8.462
22/04/2024 1,2500 1,1950 1,1950 1,23502.780 3.408
19/04/2024 1,2250 1,1800 1,1900 1,20508.121 9.774
18/04/2024 1,2400 1,1900 1,2400 1,20005.049 6.084
17/04/2024 1,2150 1,1900 1,2100 1,21503.895 4.661
16/04/2024 1,2400 1,1850 1,2200 1,200016.641 19.980
15/04/2024 1,2700 1,2200 1,2200 1,250010.225 12.763
12/04/2024 1,3000 1,2800 1,3000 1,29501.035 1.340
11/04/2024 1,3150 1,2800 1,2800 1,31001.415 1.855
10/04/2024 1,3350 1,2950 1,3000 1,30003.871 5.055
09/04/2024 1,3300 1,2950 1,2950 1,32503.446 4.490
08/04/2024 1,2900 1,2700 1,2900 1,29004.509 5.769
05/04/2024 1,2900 1,2600 1,2900 1,29006.087 7.742
04/04/2024 1,3450 1,2900 1,3200 1,31003.370 4.420
03/04/2024 1,3250 1,3000 1,3000 1,31003.187 4.167
02/04/2024 1,3500 1,3000 1,3500 1,30009.413 12.360
28/03/2024 1,4000 1,3550 1,3950 1,38002.545 3.507
27/03/2024 1,4600 1,3750 1,4250 1,400024.918 35.592
26/03/2024 1,4000 1,2900 1,3000 1,400033.385 45.758
22/03/2024 1,3450 1,3150 1,3250 1,32001.460 1.931
21/03/2024 1,3400 1,3250 1,3300 1,3250700 931
20/03/2024 1,3500 1,3050 1,3100 1,34501.862 2.453
19/03/2024 1,3700 1,3400 1,3400 1,35501.947 2.635
14/03/2024 1,3700 1,3100 1,3100 1,33508.406 11.153
13/03/2024 1,3400 1,3100 1,3100 1,32002.030 2.684
12/03/2024 1,3150 1,2600 1,2950 1,31005.011 6.464
11/03/2024 1,3300 1,2800 1,3100 1,285010.093 13.071
08/03/2024 1,3450 1,3000 1,3300 1,34504.452 5.837
06/03/2024 1,3550 1,3300 1,3450 1,34506.900 9.273
05/03/2024 1,3500 1,3050 1,3350 1,340015.506 20.618
04/03/2024 1,3400 1,2950 1,3100 1,335010.032 13.239
01/03/2024 1,2950 1,2650 1,2800 1,29008.230 10.553
29/02/2024 1,3000 1,2800 1,2900 1,28003.808 4.893
28/02/2024 1,3200 1,2700 1,3200 1,30002.756 3.566
27/02/2024 1,3150 1,2800 1,2950 1,31502.125 2.773
26/02/2024 1,3200 1,3000 1,3050 1,32003.677 4.812
23/02/2024 1,3400 1,3000 1,3200 1,33008.418 11.009
22/02/2024 1,3700 1,3550 1,3700 1,3600114 154
21/02/2024 1,3200 1,3100 1,3200 1,32002.020 2.661
20/02/2024 1,3350 1,3000 1,3200 1,33506.586 8.688
19/02/2024 1,3450 1,3050 1,3450 1,33502.563 3.381
16/02/2024 1,3400 1,3300 1,3400 1,33001.542 2.063
14/02/2024 1,3500 1,3200 1,3200 1,33005.846 7.761
13/02/2024 1,3700 1,3300 1,3400 1,36001.900 2.548
12/02/2024 1,3750 1,3350 1,3750 1,34503.932 5.293
09/02/2024 1,3850 1,3350 1,3750 1,36005.025 6.836
07/02/2024 1,3600 1,3050 1,3350 1,33503.267 4.329
06/02/2024 1,3800 1,3350 1,3800 1,36509.754 13.303
05/02/2024 1,3850 1,3100 1,3150 1,36005.477 7.259
02/02/2024 1,3600 1,3200 1,3550 1,34505.559 7.389
01/02/2024 1,3900 1,3150 1,3900 1,32008.750 11.732
31/01/2024 1,3800 1,3200 1,3300 1,330016.165 21.698
30/01/2024 1,3250 1,2900 1,3000 1,30009.133 11.932
29/01/2024 1,3450 1,3050 1,3450 1,33002.450 3.218
26/01/2024 1,3750 1,3250 1,3350 1,34503.940 5.277
25/01/2024 1,3600 1,3100 1,3100 1,36008.606 11.500
24/01/2024 1,3450 1,3000 1,3450 1,32002.964 3.920
23/01/2024 1,3400 1,3000 1,3400 1,3250355 461
22/01/2024 1,3300 1,2700 1,2700 1,32008.038 10.553
19/01/2024 1,3200 1,2800 1,3000 1,29007.055 9.134
18/01/2024 1,3300 1,3300 1,3300 1,330010 13
16/01/2024 1,3300 1,3000 1,3200 1,325011.852 15.557
15/01/2024 1,3650 1,3250 1,3250 1,3500810 1.094
12/01/2024 1,3600 1,3250 1,3300 1,35505.050 6.832
11/01/2024 1,3850 1,3250 1,3500 1,360018.340 24.739
10/01/2024 1,4250 1,3000 1,3850 1,355094.473 126.208
09/01/2024 1,4850 1,3400 1,4800 1,380060.173 82.229
08/01/2024 1,4400 1,4350 1,4350 1,44001.750 2.519
05/01/2024 1,4300 1,3800 1,4200 1,42502.934 4.081
04/01/2024 1,4200 1,3500 1,3500 1,42007.178 9.975
03/01/2024 0,0000 0,0000 0,0000 1,48000 0
02/01/2024 1,4800 1,4000 1,4750 1,48005.566 7.941

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος