Χρηματιστήριο \

Καπνοβιομηχανία ΚΑΡΕΛΙΑ (ΚΟ)
ΚΑΡΕΛ
  • Κατηγορία: GR_ΚΥΡΙΑ
  • Κλάδος: Καπνός
  • Φάση διαπρ: END_OF_DAY
  • Status: ACTIVE
344,0000
Τελ. Ενημ.:
17:25
2,00 0,00%
  • Συν.Όγκος 99
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 5
  • Τζίρος 34052
  • Πράξεις 23
Πώληση
2 Εντολές 7 x 344,000
  • Saleside ISSSSSSSSSSSSSSBBSSSSSS
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
342,0000 344,0000
Άνοιγμα 344,00
Χαμ. 52 εβδ. Υψ. 52 εβδ.
304,00 356,00
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
342.0000 0.0000 0.0000 %
  • Μέσος σταθμικό 343.9596
  • Εμπορευσιμότητα 0.0036
  • Κεφαλαιοποίηση € 949440000 εκ
  • Αρ. Μετοχών 2760000

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
1,79%
1 μηνός
0,59%
3 μηνών
8,92%
6 μηνών
10,32%
1 έτους
0,59%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/10/2025 344,0000 342,0000 344,0000 344,000099 34.052
23/10/2025 342,0000 342,0000 342,0000 342,0000148 50.616
22/10/2025 342,0000 340,0000 340,0000 342,0000115 39.168
21/10/2025 340,0000 338,0000 340,0000 340,0000141 47.794
20/10/2025 340,0000 336,0000 338,0000 336,0000117 39.666
17/10/2025 340,0000 332,0000 334,0000 336,0000246 82.670
16/10/2025 342,0000 336,0000 342,0000 336,0000135 45.716
15/10/2025 342,0000 332,0000 336,0000 340,0000393 132.346
14/10/2025 344,0000 334,0000 344,0000 336,0000247 83.842
13/10/2025 338,0000 330,0000 338,0000 332,0000793 263.312
10/10/2025 344,0000 338,0000 338,0000 340,0000228 77.602
09/10/2025 340,0000 338,0000 338,0000 340,000080 27.182
08/10/2025 340,0000 338,0000 338,0000 338,000068 22.988
07/10/2025 340,0000 322,0000 340,0000 336,0000932 307.942
06/10/2025 340,0000 336,0000 338,0000 338,0000113 38.234
03/10/2025 340,0000 336,0000 340,0000 338,000095 32.252
01/10/2025 350,0000 338,0000 348,0000 342,0000287 98.698
30/09/2025 344,0000 330,0000 336,0000 344,0000162 54.484
29/09/2025 338,0000 328,0000 332,0000 336,0000208 69.472
26/09/2025 338,0000 330,0000 338,0000 336,000012 4.042
25/09/2025 338,0000 328,0000 332,0000 338,000077 25.720
24/09/2025 348,0000 334,0000 348,0000 338,0000133 45.624
23/09/2025 340,0000 332,0000 332,0000 340,000012 4.060
22/09/2025 0,0000 0,0000 0,0000 332,00000 0
19/09/2025 340,0000 326,0000 340,0000 332,0000133 44.668
18/09/2025 334,0000 334,0000 334,0000 334,00001 334
17/09/2025 336,0000 326,0000 330,0000 334,000083 27.566
16/09/2025 332,0000 330,0000 332,0000 330,000011 3.634
15/09/2025 334,0000 330,0000 334,0000 332,0000637 212.722
12/09/2025 334,0000 334,0000 334,0000 334,0000130 43.420
11/09/2025 346,0000 332,0000 346,0000 334,0000195 65.872
10/09/2025 350,0000 326,0000 334,0000 348,0000865 297.930
09/09/2025 334,0000 328,0000 330,0000 328,000081 26.724
08/09/2025 334,0000 330,0000 332,0000 330,0000101 33.486
05/09/2025 334,0000 330,0000 332,0000 332,000047 15.568
04/09/2025 336,0000 330,0000 336,0000 332,000026 8.666
03/09/2025 342,0000 334,0000 342,0000 334,000011 3.700
02/09/2025 348,0000 334,0000 340,0000 344,000040 13.742
01/09/2025 340,0000 336,0000 340,0000 340,0000111 37.702
29/08/2025 350,0000 344,0000 350,0000 348,000073 25.488
28/08/2025 350,0000 336,0000 350,0000 344,0000109 37.372
27/08/2025 350,0000 340,0000 350,0000 340,000056 19.484
26/08/2025 356,0000 344,0000 356,0000 350,00001.082 378.746
25/08/2025 360,0000 350,0000 360,0000 356,0000275 98.644
22/08/2025 348,0000 342,0000 344,0000 346,0000333 114.636
21/08/2025 344,0000 336,0000 338,0000 340,0000274 93.204
20/08/2025 340,0000 320,0000 320,0000 336,0000322 106.372
19/08/2025 326,0000 314,0000 314,0000 326,0000455 146.636
18/08/2025 316,0000 314,0000 316,0000 314,0000333 105.046
14/08/2025 316,0000 314,0000 316,0000 314,000096 30.262
13/08/2025 316,0000 314,0000 316,0000 316,0000299 94.388
12/08/2025 316,0000 316,0000 316,0000 316,000026 8.216
11/08/2025 316,0000 314,0000 316,0000 314,00001.004 315.358
08/08/2025 316,0000 314,0000 314,0000 316,0000161 50.582
07/08/2025 314,0000 314,0000 314,0000 314,0000142 44.588
06/08/2025 316,0000 314,0000 316,0000 314,0000108 34.016
05/08/2025 316,0000 314,0000 314,0000 316,000038 12.004
04/08/2025 314,0000 312,0000 314,0000 312,000060 18.824
01/08/2025 316,0000 314,0000 316,0000 314,0000657 207.520
31/07/2025 316,0000 312,0000 316,0000 316,0000918 289.502
30/07/2025 316,0000 314,0000 314,0000 316,000052 16.340
29/07/2025 316,0000 314,0000 316,0000 314,0000191 60.212
28/07/2025 316,0000 314,0000 316,0000 314,000038 11.946
25/07/2025 316,0000 316,0000 316,0000 314,00003 948
24/07/2025 314,0000 314,0000 314,0000 314,000069 21.666
23/07/2025 314,0000 312,0000 314,0000 314,0000384 120.560
22/07/2025 316,0000 314,0000 314,0000 314,00001.125 355.298
21/07/2025 316,0000 314,0000 316,0000 314,0000775 244.806
18/07/2025 316,0000 314,0000 316,0000 316,0000106 33.376
17/07/2025 316,0000 314,0000 314,0000 316,000079 24.906
16/07/2025 316,0000 312,0000 314,0000 316,000044 13.860
15/07/2025 314,0000 314,0000 314,0000 314,00008 2.512
14/07/2025 314,0000 312,0000 314,0000 312,000093 29.042
11/07/2025 316,0000 312,0000 314,0000 314,0000436 137.368
10/07/2025 316,0000 314,0000 316,0000 314,0000678 213.920
09/07/2025 314,0000 312,0000 314,0000 314,000023 7.220
08/07/2025 314,0000 310,0000 312,0000 312,0000222 69.266
07/07/2025 316,0000 312,0000 314,0000 316,0000315 99.362
04/07/2025 316,0000 310,0000 316,0000 310,0000246 77.502
03/07/2025 316,0000 314,0000 316,0000 314,000077 24.290
02/07/2025 316,0000 314,0000 316,0000 314,0000282 89.060
01/07/2025 314,0000 308,0000 312,0000 312,00006 1.866
30/06/2025 314,0000 310,0000 314,0000 312,000081 25.374
27/06/2025 314,0000 312,0000 312,0000 312,00003 940
26/06/2025 312,0000 308,0000 312,0000 312,0000655 203.730
25/06/2025 316,0000 310,0000 316,0000 310,000071 22.058
24/06/2025 316,0000 312,0000 316,0000 316,0000142 44.820
23/06/2025 318,0000 312,0000 314,0000 316,0000904 285.664
20/06/2025 316,0000 314,0000 314,0000 314,0000153 48.100
19/06/2025 314,0000 312,0000 314,0000 312,000045 14.042
18/06/2025 320,0000 310,0000 314,0000 310,0000561 177.196
17/06/2025 316,0000 314,0000 314,0000 314,0000146 45.906
16/06/2025 316,0000 312,0000 312,0000 314,0000113 35.416
13/06/2025 314,0000 310,0000 314,0000 312,0000185 57.674
12/06/2025 314,0000 314,0000 314,0000 314,000047 14.758
11/06/2025 316,0000 312,0000 312,0000 314,0000619 194.780
10/06/2025 318,0000 306,0000 316,0000 312,0000323 100.488
06/06/2025 318,0000 310,0000 318,0000 316,0000151 47.634
05/06/2025 322,0000 322,0000 322,0000 322,00003 966
04/06/2025 322,0000 314,0000 316,0000 322,0000830 268.680
03/06/2025 320,0000 314,0000 314,0000 314,0000121 38.306
02/06/2025 318,0000 314,0000 314,0000 314,0000754 237.730
30/05/2025 316,0000 306,0000 310,0000 314,0000550 170.692
29/05/2025 320,0000 316,0000 318,0000 316,0000404 128.414
28/05/2025 322,0000 318,0000 322,0000 318,0000842 269.540
27/05/2025 322,0000 316,0000 320,0000 320,00001.055 337.178
26/05/2025 322,0000 316,0000 318,0000 322,0000516 165.596
23/05/2025 322,0000 314,0000 320,0000 314,0000351 110.968
22/05/2025 318,0000 318,0000 318,0000 318,000011 3.498
21/05/2025 320,0000 314,0000 318,0000 314,0000440 138.658
20/05/2025 322,0000 318,0000 320,0000 318,000076 24.312
19/05/2025 320,0000 314,0000 320,0000 318,00001.287 406.244
16/05/2025 320,0000 318,0000 318,0000 320,0000138 44.024
15/05/2025 322,0000 318,0000 322,0000 320,000091 29.122
14/05/2025 324,0000 320,0000 322,0000 322,000019 6.116
13/05/2025 326,0000 318,0000 322,0000 318,0000314 101.056
12/05/2025 320,0000 318,0000 318,0000 320,000061 19.474
09/05/2025 322,0000 314,0000 318,0000 316,0000906 289.476
08/05/2025 322,0000 314,0000 318,0000 314,0000926 292.930
07/05/2025 326,0000 312,0000 326,0000 316,00002.739 868.618
06/05/2025 326,0000 316,0000 320,0000 322,0000272 86.988
05/05/2025 328,0000 320,0000 328,0000 320,000017 5.478
02/05/2025 324,0000 312,0000 314,0000 324,0000295 94.024
30/04/2025 320,0000 310,0000 320,0000 314,0000334 104.102
29/04/2025 324,0000 316,0000 320,0000 318,0000265 84.630
28/04/2025 320,0000 314,0000 316,0000 320,0000123 39.212
25/04/2025 318,0000 308,0000 314,0000 312,00001.382 431.316
24/04/2025 310,0000 302,0000 308,0000 308,0000904 276.874
23/04/2025 312,0000 308,0000 310,0000 310,0000426 132.086
22/04/2025 310,0000 304,0000 308,0000 304,0000185 56.704
17/04/2025 0,0000 0,0000 0,0000 306,00000 0
16/04/2025 312,0000 306,0000 310,0000 306,0000362 111.454
15/04/2025 310,0000 308,0000 310,0000 310,0000101 31.206
14/04/2025 316,0000 308,0000 310,0000 310,0000322 99.710
11/04/2025 308,0000 304,0000 308,0000 308,000039 11.994
10/04/2025 316,0000 306,0000 312,0000 310,000097 30.116
09/04/2025 312,0000 304,0000 310,0000 310,00008 2.476
08/04/2025 312,0000 306,0000 306,0000 308,0000115 35.448
07/04/2025 306,0000 300,0000 300,0000 304,000053 16.034
04/04/2025 316,0000 306,0000 316,0000 308,0000989 311.128
03/04/2025 316,0000 310,0000 314,0000 312,0000356 112.312
02/04/2025 316,0000 308,0000 316,0000 310,0000235 73.106
31/03/2025 316,0000 310,0000 316,0000 310,0000293 91.274
28/03/2025 320,0000 314,0000 316,0000 314,0000901 286.008
27/03/2025 320,0000 312,0000 318,0000 316,0000383 120.274
26/03/2025 320,0000 316,0000 316,0000 318,0000287 90.790
24/03/2025 318,0000 312,0000 318,0000 312,0000382 119.814
21/03/2025 314,0000 310,0000 314,0000 314,0000258 80.700
20/03/2025 318,0000 314,0000 316,0000 314,0000215 67.836
19/03/2025 316,0000 312,0000 316,0000 312,0000301 94.100
17/03/2025 326,0000 312,0000 326,0000 314,00001.176 371.908
14/03/2025 324,0000 320,0000 322,0000 322,0000133 42.826
13/03/2025 324,0000 324,0000 324,0000 322,00005 1.620
12/03/2025 330,0000 316,0000 318,0000 322,00001.922 627.400
11/03/2025 320,0000 318,0000 318,0000 318,0000131 41.718
10/03/2025 322,0000 318,0000 322,0000 320,0000208 66.586
07/03/2025 330,0000 328,0000 328,0000 330,000040 13.140
06/03/2025 324,0000 324,0000 324,0000 324,0000289 93.636
05/03/2025 328,0000 326,0000 326,0000 328,0000136 44.548
04/03/2025 330,0000 320,0000 320,0000 326,0000107 34.538
28/02/2025 324,0000 320,0000 320,0000 324,000034 10.996
27/02/2025 330,0000 320,0000 330,0000 320,000072 23.578
26/02/2025 336,0000 324,0000 336,0000 324,000036 11.788
25/02/2025 338,0000 318,0000 320,0000 332,0000515 168.338
24/02/2025 328,0000 320,0000 328,0000 320,000083 26.700
21/02/2025 326,0000 326,0000 326,0000 326,00005 1.630
20/02/2025 328,0000 326,0000 328,0000 326,000029 9.458
19/02/2025 328,0000 322,0000 324,0000 328,000087 28.460
18/02/2025 328,0000 324,0000 326,0000 324,000097 31.490
17/02/2025 324,0000 322,0000 324,0000 324,0000246 79.684
14/02/2025 326,0000 318,0000 324,0000 320,0000521 166.926
13/02/2025 328,0000 322,0000 328,0000 322,0000106 34.450
12/02/2025 330,0000 326,0000 328,0000 328,0000214 70.254
11/02/2025 324,0000 320,0000 322,0000 322,0000160 51.382
07/02/2025 330,0000 326,0000 330,0000 326,000062 20.370
06/02/2025 332,0000 330,0000 330,0000 330,000020 6.606
05/02/2025 334,0000 328,0000 334,0000 328,000079 26.070
04/02/2025 0,0000 0,0000 0,0000 328,00000 0
03/02/2025 334,0000 326,0000 328,0000 328,00009 2.954
31/01/2025 336,0000 328,0000 336,0000 328,0000210 69.274
30/01/2025 334,0000 332,0000 332,0000 334,0000135 44.884
29/01/2025 340,0000 328,0000 340,0000 328,0000396 130.534
28/01/2025 340,0000 336,0000 336,0000 340,0000142 48.938
27/01/2025 338,0000 336,0000 336,0000 338,000018 6.064
24/01/2025 338,0000 330,0000 338,0000 330,000074 24.436
23/01/2025 336,0000 328,0000 332,0000 328,0000120 39.510
22/01/2025 334,0000 330,0000 332,0000 332,0000152 50.390
21/01/2025 344,0000 328,0000 344,0000 330,0000344 113.704
20/01/2025 344,0000 342,0000 344,0000 344,000032 11.006
17/01/2025 344,0000 340,0000 344,0000 344,000066 22.664
16/01/2025 346,0000 342,0000 344,0000 344,0000182 62.466
15/01/2025 350,0000 350,0000 350,0000 350,00004 1.400
14/01/2025 350,0000 348,0000 348,0000 350,000035 12.230
13/01/2025 354,0000 354,0000 354,0000 350,00001 354
10/01/2025 350,0000 346,0000 346,0000 350,000020 6.940
09/01/2025 348,0000 342,0000 342,0000 348,000039 13.458
08/01/2025 346,0000 346,0000 346,0000 346,00006 2.076
07/01/2025 346,0000 338,0000 338,0000 346,000053 18.328
03/01/2025 0,0000 0,0000 0,0000 336,00000 0
02/01/2025 0,0000 0,0000 0,0000 336,00000 0
30/12/2024 0,0000 0,0000 0,0000 336,00000 0
27/12/2024 336,0000 336,0000 336,0000 336,000051 17.136
23/12/2024 338,0000 336,0000 338,0000 336,0000130 43.700
20/12/2024 338,0000 336,0000 338,0000 336,00005 1.682
19/12/2024 340,0000 340,0000 340,0000 340,000014 4.760
18/12/2024 340,0000 340,0000 340,0000 340,00005 1.700
17/12/2024 0,0000 0,0000 0,0000 340,00000 0
16/12/2024 0,0000 0,0000 0,0000 340,00000 0
13/12/2024 0,0000 0,0000 0,0000 340,00000 0
12/12/2024 340,0000 340,0000 340,0000 340,000072 24.480
11/12/2024 0,0000 0,0000 0,0000 340,00000 0
10/12/2024 340,0000 336,0000 336,0000 340,000039 13.120
09/12/2024 0,0000 0,0000 0,0000 338,00000 0
06/12/2024 340,0000 338,0000 340,0000 338,000019 6.444
05/12/2024 340,0000 336,0000 340,0000 338,000049 16.648
04/12/2024 338,0000 336,0000 338,0000 336,000051 17.158
03/12/2024 344,0000 344,0000 344,0000 336,00002 688
02/12/2024 0,0000 0,0000 0,0000 336,00000 0
29/11/2024 0,0000 0,0000 0,0000 336,00000 0
28/11/2024 340,0000 336,0000 340,0000 336,000098 32.994
27/11/2024 0,0000 0,0000 0,0000 336,00000 0
26/11/2024 338,0000 332,0000 336,0000 336,000072 24.060
25/11/2024 0,0000 0,0000 0,0000 336,00000 0
22/11/2024 338,0000 338,0000 338,0000 336,00001 338
21/11/2024 342,0000 334,0000 342,0000 336,000010 3.356
20/11/2024 342,0000 334,0000 342,0000 340,00003 1.018
19/11/2024 342,0000 338,0000 342,0000 340,00009 3.068
18/11/2024 346,0000 338,0000 346,0000 338,000036 12.276
15/11/2024 348,0000 340,0000 348,0000 340,000034 11.594
14/11/2024 348,0000 348,0000 348,0000 346,00002 696
13/11/2024 348,0000 348,0000 348,0000 346,00002 696
12/11/2024 348,0000 346,0000 348,0000 346,000019 6.580
11/11/2024 0,0000 0,0000 0,0000 340,00000 0
08/11/2024 348,0000 338,0000 348,0000 340,000039 13.472
07/11/2024 348,0000 348,0000 348,0000 346,00002 696
06/11/2024 348,0000 346,0000 348,0000 346,00007 2.430
05/11/2024 348,0000 346,0000 348,0000 346,000067 23.186
04/11/2024 348,0000 338,0000 348,0000 344,00006 2.068
01/11/2024 346,0000 346,0000 346,0000 336,00005 1.730
31/10/2024 348,0000 336,0000 348,0000 336,000030 10.130
30/10/2024 340,0000 338,0000 340,0000 340,000018 6.118
29/10/2024 0,0000 0,0000 0,0000 342,00000 0
25/10/2024 348,0000 340,0000 346,0000 342,0000113 39.148
24/10/2024 346,0000 336,0000 346,0000 336,00006 2.026
23/10/2024 348,0000 340,0000 348,0000 340,000015 5.116
22/10/2024 342,0000 342,0000 342,0000 342,000044 15.048
21/10/2024 350,0000 346,0000 348,0000 348,0000202 70.316
18/10/2024 342,0000 342,0000 342,0000 342,000010 3.420
17/10/2024 350,0000 342,0000 350,0000 350,000011 3.842
16/10/2024 342,0000 342,0000 342,0000 342,00002 684
15/10/2024 0,0000 0,0000 0,0000 342,00000 0
14/10/2024 0,0000 0,0000 0,0000 342,00000 0
11/10/2024 350,0000 342,0000 350,0000 342,000031 10.762
10/10/2024 342,0000 342,0000 342,0000 342,00007 2.394
09/10/2024 350,0000 350,0000 350,0000 350,00003 1.050
08/10/2024 350,0000 350,0000 350,0000 350,00008 2.800
07/10/2024 360,0000 350,0000 350,0000 350,0000265 93.150
04/10/2024 348,0000 342,0000 344,0000 348,000068 23.540
03/10/2024 348,0000 340,0000 340,0000 348,000033 11.436
02/10/2024 348,0000 340,0000 348,0000 342,0000290 100.020
01/10/2024 342,0000 326,0000 328,0000 342,000040 13.316
30/09/2024 348,0000 332,0000 348,0000 334,0000108 37.456
27/09/2024 330,0000 324,0000 324,0000 328,000039 12.736
26/09/2024 324,0000 324,0000 324,0000 324,00005 1.620
25/09/2024 328,0000 324,0000 328,0000 324,00008 2.596
24/09/2024 324,0000 324,0000 324,0000 324,00006 1.944
23/09/2024 320,0000 320,0000 320,0000 320,000016 5.120
20/09/2024 320,0000 318,0000 320,0000 320,000090 28.798
19/09/2024 320,0000 320,0000 320,0000 320,000013 4.160
18/09/2024 320,0000 320,0000 320,0000 322,00004 1.280
17/09/2024 330,0000 322,0000 330,0000 322,000071 22.910
16/09/2024 324,0000 320,0000 324,0000 322,0000193 61.936
13/09/2024 328,0000 320,0000 328,0000 320,000047 15.246
12/09/2024 338,0000 312,0000 320,0000 326,000089 28.608
11/09/2024 336,0000 328,0000 336,0000 330,000058 19.458
10/09/2024 340,0000 334,0000 340,0000 334,0000200 67.400
09/09/2024 0,0000 0,0000 0,0000 334,00000 0
06/09/2024 334,0000 334,0000 334,0000 334,000031 10.354
05/09/2024 0,0000 0,0000 0,0000 340,00000 0
04/09/2024 0,0000 0,0000 0,0000 340,00000 0
03/09/2024 0,0000 0,0000 0,0000 340,00000 0
02/09/2024 344,0000 328,0000 344,0000 340,00003 1.016
30/08/2024 0,0000 0,0000 0,0000 340,00000 0
29/08/2024 0,0000 0,0000 0,0000 340,00000 0
28/08/2024 0,0000 0,0000 0,0000 340,00000 0
27/08/2024 0,0000 0,0000 0,0000 340,00000 0
26/08/2024 0,0000 0,0000 0,0000 340,00000 0
23/08/2024 0,0000 0,0000 0,0000 340,00000 0
22/08/2024 0,0000 0,0000 0,0000 340,00000 0
21/08/2024 0,0000 0,0000 0,0000 340,00000 0
20/08/2024 0,0000 0,0000 0,0000 340,00000 0
19/08/2024 340,0000 340,0000 340,0000 340,000010 3.400
16/08/2024 0,0000 0,0000 0,0000 330,00000 0
14/08/2024 0,0000 0,0000 0,0000 330,00000 0
13/08/2024 0,0000 0,0000 0,0000 330,00000 0
12/08/2024 330,0000 330,0000 330,0000 330,0000245 80.850
09/08/2024 0,0000 0,0000 0,0000 330,00000 0
08/08/2024 0,0000 0,0000 0,0000 330,00000 0
07/08/2024 334,0000 330,0000 334,0000 330,000054 17.842
06/08/2024 334,0000 326,0000 326,0000 330,000037 12.190
05/08/2024 334,0000 330,0000 334,0000 330,000041 13.556
02/08/2024 334,0000 334,0000 334,0000 336,00001 334
01/08/2024 336,0000 334,0000 336,0000 336,00006 2.014
31/07/2024 338,0000 338,0000 338,0000 338,00001 338
30/07/2024 338,0000 334,0000 338,0000 338,00008 2.700
29/07/2024 0,0000 0,0000 0,0000 334,00000 0
26/07/2024 0,0000 0,0000 0,0000 334,00000 0
25/07/2024 336,0000 334,0000 336,0000 334,000015 5.030
24/07/2024 0,0000 0,0000 0,0000 336,00000 0
23/07/2024 336,0000 336,0000 336,0000 336,000015 5.040
22/07/2024 338,0000 338,0000 338,0000 338,000015 5.070
19/07/2024 346,0000 344,0000 344,0000 346,00009 3.106
18/07/2024 340,0000 340,0000 340,0000 336,00005 1.700
17/07/2024 336,0000 336,0000 336,0000 336,000030 10.080
16/07/2024 336,0000 336,0000 336,0000 336,000019 6.384
15/07/2024 336,0000 334,0000 336,0000 336,00007 2.350
12/07/2024 0,0000 0,0000 0,0000 348,00000 0
11/07/2024 0,0000 0,0000 0,0000 348,00000 0
10/07/2024 0,0000 0,0000 0,0000 348,00000 0
09/07/2024 0,0000 0,0000 0,0000 348,00000 0
08/07/2024 0,0000 0,0000 0,0000 348,00000 0
05/07/2024 0,0000 0,0000 0,0000 348,00000 0
04/07/2024 348,0000 348,0000 348,0000 348,0000104 36.192
03/07/2024 0,0000 0,0000 0,0000 338,00000 0
02/07/2024 0,0000 0,0000 0,0000 338,00000 0
01/07/2024 338,0000 338,0000 338,0000 338,000026 8.788
28/06/2024 334,0000 334,0000 334,0000 334,000028 9.352
27/06/2024 334,0000 334,0000 334,0000 334,0000122 40.748
26/06/2024 0,0000 0,0000 0,0000 334,00000 0
25/06/2024 334,0000 334,0000 334,0000 334,000035 11.690
21/06/2024 334,0000 334,0000 334,0000 332,00003 1.002
20/06/2024 332,0000 332,0000 332,0000 332,00001 332
18/06/2024 336,0000 336,0000 336,0000 332,00002 672
17/06/2024 332,0000 332,0000 332,0000 332,00002 664
14/06/2024 332,0000 332,0000 332,0000 332,00006 1.992
13/06/2024 0,0000 0,0000 0,0000 334,00000 0
12/06/2024 336,0000 336,0000 336,0000 334,00001 336
11/06/2024 338,0000 334,0000 338,0000 334,000030 10.028
10/06/2024 332,0000 332,0000 332,0000 332,000010 3.320
07/06/2024 338,0000 338,0000 338,0000 340,00001 338
06/06/2024 334,0000 334,0000 334,0000 340,00004 1.336
05/06/2024 340,0000 330,0000 330,0000 340,000066 22.386
04/06/2024 330,0000 324,0000 324,0000 330,000013 4.248
03/06/2024 0,0000 0,0000 0,0000 340,00000 0
31/05/2024 340,0000 340,0000 340,0000 340,000010 3.400
30/05/2024 340,0000 340,0000 340,0000 340,000062 21.080
29/05/2024 0,0000 0,0000 0,0000 340,00000 0
28/05/2024 0,0000 0,0000 0,0000 340,00000 0
27/05/2024 340,0000 340,0000 340,0000 340,00006 2.040
24/05/2024 340,0000 332,0000 332,0000 340,0000131 44.278
23/05/2024 336,0000 330,0000 336,0000 332,0000117 38.798
22/05/2024 340,0000 338,0000 340,0000 338,000047 15.920
21/05/2024 0,0000 0,0000 0,0000 342,00000 0
20/05/2024 0,0000 0,0000 0,0000 342,00000 0
17/05/2024 344,0000 342,0000 342,0000 342,000043 14.708
16/05/2024 342,0000 342,0000 342,0000 342,0000101 34.542
15/05/2024 342,0000 342,0000 342,0000 344,00001 342
14/05/2024 344,0000 344,0000 344,0000 344,00001 344
13/05/2024 344,0000 344,0000 344,0000 344,00002 688
09/05/2024 0,0000 0,0000 0,0000 344,00000 0
08/05/2024 344,0000 342,0000 342,0000 344,000069 23.722
02/05/2024 344,0000 344,0000 344,0000 344,000015 5.160
30/04/2024 0,0000 0,0000 0,0000 344,00000 0
29/04/2024 344,0000 340,0000 340,0000 344,000083 28.438
26/04/2024 0,0000 0,0000 0,0000 342,00000 0
25/04/2024 342,0000 342,0000 342,0000 342,000031 10.602
24/04/2024 0,0000 0,0000 0,0000 342,00000 0
23/04/2024 342,0000 342,0000 342,0000 342,000016 5.472
22/04/2024 346,0000 340,0000 340,0000 340,000075 25.566
19/04/2024 0,0000 0,0000 0,0000 348,00000 0
18/04/2024 0,0000 0,0000 0,0000 348,00000 0
17/04/2024 0,0000 0,0000 0,0000 348,00000 0
16/04/2024 334,0000 334,0000 334,0000 348,00001 334
15/04/2024 350,0000 340,0000 350,0000 348,000015 5.222
12/04/2024 344,0000 340,0000 344,0000 340,000053 18.060
11/04/2024 342,0000 342,0000 342,0000 342,00002 684
10/04/2024 346,0000 340,0000 340,0000 342,000014 4.782
09/04/2024 0,0000 0,0000 0,0000 340,00000 0
08/04/2024 346,0000 340,0000 340,0000 340,000035 11.960
05/04/2024 340,0000 340,0000 340,0000 340,000024 8.160
04/04/2024 0,0000 0,0000 0,0000 340,00000 0
03/04/2024 0,0000 0,0000 0,0000 340,00000 0
02/04/2024 340,0000 340,0000 340,0000 340,000015 5.100
28/03/2024 340,0000 340,0000 340,0000 340,000023 7.820
27/03/2024 0,0000 0,0000 0,0000 342,00000 0
26/03/2024 342,0000 342,0000 342,0000 342,00007 2.394
22/03/2024 0,0000 0,0000 0,0000 346,00000 0
21/03/2024 350,0000 340,0000 346,0000 346,000047 16.286
20/03/2024 0,0000 0,0000 0,0000 336,00000 0
19/03/2024 336,0000 334,0000 334,0000 336,000034 11.422
14/03/2024 0,0000 0,0000 0,0000 334,00000 0
13/03/2024 334,0000 334,0000 334,0000 334,00009 3.006
12/03/2024 338,0000 338,0000 338,0000 342,00004 1.352
11/03/2024 0,0000 0,0000 0,0000 342,00000 0
08/03/2024 348,0000 340,0000 340,0000 342,000020 6.808
06/03/2024 0,0000 0,0000 0,0000 348,00000 0
05/03/2024 0,0000 0,0000 0,0000 348,00000 0
04/03/2024 350,0000 340,0000 348,0000 348,000028 9.684
01/03/2024 348,0000 348,0000 348,0000 348,00006 2.088
29/02/2024 348,0000 348,0000 348,0000 348,000020 6.960
28/02/2024 0,0000 0,0000 0,0000 348,00000 0
27/02/2024 348,0000 344,0000 344,0000 348,0000136 47.224
26/02/2024 344,0000 342,0000 342,0000 344,000010 3.430
23/02/2024 344,0000 336,0000 340,0000 342,000030 10.174
22/02/2024 340,0000 336,0000 336,0000 338,000031 10.446
21/02/2024 338,0000 336,0000 336,0000 336,000010 3.362
20/02/2024 0,0000 0,0000 0,0000 336,00000 0
19/02/2024 336,0000 336,0000 336,0000 336,000010 3.360
16/02/2024 0,0000 0,0000 0,0000 344,00000 0
14/02/2024 344,0000 340,0000 340,0000 344,000030 10.220
13/02/2024 344,0000 336,0000 344,0000 336,000013 4.384
12/02/2024 348,0000 334,0000 346,0000 344,0000141 47.850
09/02/2024 344,0000 334,0000 338,0000 344,000030 10.136
07/02/2024 0,0000 0,0000 0,0000 338,00000 0
06/02/2024 338,0000 338,0000 338,0000 338,000010 3.380
05/02/2024 0,0000 0,0000 0,0000 338,00000 0
02/02/2024 338,0000 332,0000 332,0000 338,000020 6.730
01/02/2024 332,0000 330,0000 332,0000 332,000012 3.974
31/01/2024 336,0000 330,0000 336,0000 332,00005 1.664
30/01/2024 336,0000 336,0000 336,0000 332,00001 336
29/01/2024 340,0000 340,0000 340,0000 332,00001 340
26/01/2024 336,0000 330,0000 330,0000 332,00009 2.990
25/01/2024 334,0000 334,0000 334,0000 332,00002 668
24/01/2024 332,0000 332,0000 332,0000 332,00008 2.656
23/01/2024 338,0000 338,0000 338,0000 338,00001 338
22/01/2024 0,0000 0,0000 0,0000 338,00000 0
19/01/2024 0,0000 0,0000 0,0000 338,00000 0
18/01/2024 0,0000 0,0000 0,0000 338,00000 0
16/01/2024 340,0000 332,0000 334,0000 340,0000166 55.192
15/01/2024 0,0000 0,0000 0,0000 340,00000 0
12/01/2024 348,0000 340,0000 340,0000 340,00003 1.036
11/01/2024 0,0000 0,0000 0,0000 340,00000 0
10/01/2024 0,0000 0,0000 0,0000 340,00000 0
09/01/2024 340,0000 340,0000 340,0000 340,00009 3.060
08/01/2024 348,0000 340,0000 348,0000 340,000019 6.488
05/01/2024 350,0000 340,0000 348,0000 350,000064 22.202
04/01/2024 348,0000 348,0000 348,0000 350,00001 348
03/01/2024 350,0000 350,0000 350,0000 350,00002 700
02/01/2024 350,0000 342,0000 342,0000 350,00001.045 365.404

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
14:07:20.517 343.320,00 344,00 5,00 342,00344,00
14:02:55.585 338.047,00 344,00 5,00 342,00344,00
13:21:04.905 295.023,00 344,00 5,00 342,00344,00
13:20:56.238 294.909,00 344,00 5,00 342,00344,00
13:09:36.440 280.862,00 344,00 5,00 342,00344,00
13:09:30.644 279.696,00 344,00 5,00 342,00344,00
12:34:09.856 226.883,00 342,00 1,00 342,00344,00
11:42:37.645 143.613,00 342,00 1,00 342,00344,00
11:22:01.322 119.505,00 344,00 5,00 342,00344,00
11:21:52.426 119.326,00 344,00 5,00 342,00344,00