Χρηματιστήριο \

Ο Κέκροψ Ξενοδ.Τουριστ. Οικι
ΚΕΚΡ
1,9800
Τελ. Ενημ.:
17:25
-0,06 -2,00%
  • Συν.Όγκος 7822
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 250
  • Τζίρος 15790
  • Πράξεις 36
Αγορά
3 Εντολές 345 x 1,980
  • Saleside SSBBBBBBBBSBSSSBBSSSBBBBBBBBBB
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
1,9800 2,1100
Άνοιγμα 2,11
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,05 2,30
  • Άνοιγμα τελευτ. δημοπρ. 1.9800
  • Όγκος ανοιγ. τελ. δημ. 2000
Προηγ. Κλείσιμο
2.0400 0.0800 4.0816 %
  • Μέσος σταθμικό 2.0187
  • Εμπορευσιμότητα 0.0395
  • Κεφαλαιοποίηση € 39212185 εκ
  • Αρ. Μετοχών 19804134

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
0,49%
1 μηνός
-5,12%
3 μηνών
24,39%
6 μηνών
72,15%
1 έτους
55,73%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/10/2025 2,1100 1,9800 2,1100 1,98007.822 15.790
23/10/2025 2,1200 1,9300 1,9450 2,040038.813 79.250
22/10/2025 2,0300 1,9600 1,9800 1,96007.373 14.551
21/10/2025 2,0400 1,9500 2,0300 2,000015.567 30.845
20/10/2025 2,0500 1,9700 1,9950 1,97007.461 14.903
17/10/2025 1,9800 1,9000 1,9600 1,950023.065 44.778
16/10/2025 2,0500 1,9400 2,0500 2,030024.989 49.435
15/10/2025 2,0800 2,0300 2,0600 2,060012.586 25.808
14/10/2025 2,1000 2,0400 2,1000 2,040013.359 27.501
13/10/2025 2,1700 2,0800 2,1000 2,110025.393 53.476
10/10/2025 2,1800 2,0900 2,1500 2,120014.414 30.574
09/10/2025 2,1600 2,0700 2,0800 2,130011.384 24.037
08/10/2025 2,2100 2,0800 2,2100 2,120031.070 66.269
07/10/2025 2,2000 2,1300 2,1500 2,160015.196 33.006
06/10/2025 2,2300 2,1300 2,2300 2,130027.524 60.349
03/10/2025 2,3400 2,2300 2,2800 2,250012.552 28.341
01/10/2025 2,3300 2,2500 2,3300 2,260015.661 36.051
30/09/2025 2,3400 2,1900 2,1900 2,300084.377 192.548
29/09/2025 2,2700 2,0800 2,0800 2,190067.835 151.005
26/09/2025 2,1700 2,0800 2,1400 2,080015.535 32.976
25/09/2025 2,1900 2,1100 2,1200 2,130011.050 23.587
24/09/2025 2,2400 2,1100 2,1700 2,130026.331 57.301
23/09/2025 2,2700 2,1200 2,1300 2,150068.201 149.214
22/09/2025 2,1400 2,0300 2,1000 2,110015.312 31.757
19/09/2025 2,1900 2,0600 2,1000 2,10008.315 17.532
18/09/2025 2,1000 2,0300 2,1000 2,09006.176 12.652
17/09/2025 2,1200 1,9900 2,1000 2,100024.342 50.055
16/09/2025 2,1800 2,0800 2,1800 2,080010.738 22.724
15/09/2025 2,2500 2,1400 2,2100 2,14006.232 13.579
12/09/2025 2,2500 2,1600 2,2500 2,21008.535 18.814
11/09/2025 2,2900 2,1200 2,2800 2,190012.870 28.018
10/09/2025 2,3700 2,1900 2,2000 2,190095.314 217.584
09/09/2025 2,2100 1,9300 1,9400 2,200058.520 122.254
08/09/2025 1,9700 1,8850 1,9350 1,940018.831 36.067
05/09/2025 2,0900 1,9350 2,0800 1,935032.082 63.749
04/09/2025 2,0900 2,0400 2,0400 2,06009.397 19.325
03/09/2025 2,1100 2,0400 2,0900 2,070010.141 20.920
02/09/2025 2,2000 2,0000 2,1600 2,050028.484 59.553
01/09/2025 2,2400 2,0800 2,0800 2,160027.297 59.306
29/08/2025 2,1800 2,1000 2,1800 2,120032.300 68.729
28/08/2025 2,3300 2,1300 2,3300 2,170024.380 53.786
27/08/2025 2,3800 2,2600 2,2600 2,280057.287 132.610
26/08/2025 2,2400 2,0900 2,1600 2,240039.546 85.387
25/08/2025 2,1800 2,0800 2,1600 2,130034.438 73.711
22/08/2025 2,1900 2,0500 2,1200 2,080038.745 81.764
21/08/2025 2,2700 2,1000 2,2000 2,100076.147 166.148
20/08/2025 2,4600 2,2200 2,2600 2,2600192.443 449.244
19/08/2025 2,2000 1,8400 1,8400 2,2000224.200 449.192
18/08/2025 1,7850 1,7000 1,7700 1,76003.561 6.265
14/08/2025 1,8000 1,7400 1,7450 1,740043.816 77.445
13/08/2025 1,7500 1,6050 1,6050 1,700060.646 102.138
12/08/2025 1,6400 1,5950 1,6250 1,605015.907 25.686
11/08/2025 1,6650 1,6150 1,6450 1,625016.746 27.447
08/08/2025 1,6800 1,5900 1,5900 1,625018.228 29.618
06/08/2025 1,5950 1,5450 1,5950 1,570034.798 54.229
05/08/2025 1,6000 1,5400 1,5900 1,580017.370 27.332
04/08/2025 1,5800 1,5500 1,5500 1,55503.137 4.892
01/08/2025 1,5950 1,5400 1,5650 1,54009.893 15.516
31/07/2025 1,6300 1,5800 1,6000 1,59509.547 15.293
30/07/2025 1,6300 1,5900 1,6000 1,595014.000 22.442
29/07/2025 1,6500 1,6000 1,6200 1,63007.171 11.537
28/07/2025 1,6700 1,6200 1,6600 1,650011.160 18.384
25/07/2025 1,6800 1,5800 1,5900 1,640021.401 34.694
23/07/2025 1,7100 1,6400 1,6850 1,640015.726 26.203
22/07/2025 1,7000 1,6400 1,6650 1,645021.466 35.499
21/07/2025 1,7200 1,6650 1,7200 1,69503.850 6.480
18/07/2025 1,7450 1,6600 1,7400 1,700014.468 24.391
17/07/2025 1,7250 1,6800 1,6850 1,700011.065 18.866
16/07/2025 1,7750 1,7100 1,7550 1,74009.698 16.974
15/07/2025 1,7800 1,7000 1,7800 1,74509.697 16.710
14/07/2025 1,7800 1,6800 1,7300 1,745028.600 49.644
11/07/2025 1,7250 1,5300 1,5400 1,710066.182 110.146
10/07/2025 1,5800 1,5300 1,5500 1,580011.898 18.441
09/07/2025 1,6100 1,5300 1,6100 1,555013.446 20.947
08/07/2025 1,6150 1,5500 1,5500 1,570015.384 24.379
07/07/2025 1,5850 1,5450 1,5450 1,58504.741 7.367
04/07/2025 1,6200 1,5500 1,6200 1,58007.637 12.027
03/07/2025 1,6000 1,5500 1,5700 1,580023.375 36.838
02/07/2025 1,5800 1,4800 1,5600 1,540036.379 55.464
01/07/2025 1,6200 1,5300 1,5600 1,540013.096 20.725
30/06/2025 1,5700 1,5350 1,5700 1,535010.247 15.860
27/06/2025 1,6300 1,5650 1,5900 1,590017.672 28.059
26/06/2025 1,6500 1,5800 1,6500 1,590024.588 39.523
25/06/2025 1,6850 1,6150 1,6500 1,620016.071 26.419
24/06/2025 1,6550 1,5850 1,6000 1,620025.371 41.068
23/06/2025 1,5900 1,5300 1,5300 1,56006.890 10.776
20/06/2025 1,6450 1,5650 1,6050 1,600020.144 32.509
19/06/2025 1,6450 1,5200 1,5350 1,600019.634 30.664
18/06/2025 1,6750 1,5550 1,6400 1,570045.548 72.418
17/06/2025 1,7500 1,5950 1,7400 1,655063.349 104.681
16/06/2025 1,8700 1,7250 1,8200 1,765041.785 74.167
13/06/2025 1,8250 1,7000 1,7700 1,825067.824 119.434
12/06/2025 1,8850 1,7400 1,7450 1,810042.546 77.917
11/06/2025 1,8350 1,7500 1,8100 1,765076.300 137.051
10/06/2025 1,7650 1,6100 1,6100 1,7650133.414 225.687
05/06/2025 1,6700 1,4500 1,4550 1,6500247.581 389.070
04/06/2025 1,3750 1,3200 1,3200 1,360036.814 49.794
03/06/2025 1,3350 1,2300 1,2300 1,310041.979 54.294
02/06/2025 1,2400 1,2100 1,2350 1,21002.282 2.783
30/05/2025 1,2400 1,1800 1,1850 1,215015.443 18.736
29/05/2025 1,1800 1,1700 1,1800 1,17501.765 2.080
28/05/2025 1,2100 1,1700 1,2100 1,180013.121 15.471
27/05/2025 1,2250 1,1450 1,1450 1,22004.975 6.066
26/05/2025 1,2000 1,1700 1,1700 1,19502.200 2.634
23/05/2025 1,2000 1,1600 1,2000 1,17004.225 4.942
22/05/2025 1,2000 1,1800 1,2000 1,20001.945 2.311
21/05/2025 1,2050 1,1650 1,1650 1,200010.533 12.625
20/05/2025 1,2000 1,1600 1,1950 1,20009.609 11.359
19/05/2025 1,2300 1,1700 1,1900 1,175036.748 43.540
16/05/2025 1,2700 1,2000 1,2600 1,20008.999 10.895
15/05/2025 1,2500 1,2100 1,2350 1,24502.572 3.181
14/05/2025 1,2400 1,2000 1,2050 1,20502.072 2.503
13/05/2025 1,2400 1,1750 1,2400 1,23502.325 2.779
12/05/2025 1,2950 1,2000 1,2950 1,235018.384 22.441
09/05/2025 1,2950 1,1200 1,1250 1,270046.328 57.553
08/05/2025 1,1750 1,1300 1,1600 1,14001.442 1.643
07/05/2025 1,1700 1,1300 1,1700 1,14505.099 5.846
06/05/2025 1,1750 1,1300 1,1300 1,1750654 743
05/05/2025 1,1700 1,1700 1,1700 1,1700100 117
02/05/2025 1,1900 1,1300 1,1300 1,15003.741 4.342
30/04/2025 1,1850 1,1450 1,1500 1,14502.770 3.203
29/04/2025 1,1950 1,1700 1,1950 1,1700500 591
28/04/2025 1,2000 1,1400 1,1400 1,18002.830 3.318
25/04/2025 1,2000 1,1700 1,1950 1,19003.586 4.267
24/04/2025 1,1800 1,1800 1,1800 1,1800400 472
23/04/2025 1,1950 1,1600 1,1600 1,18502.950 3.475
22/04/2025 1,1500 1,1450 1,1450 1,1500100 114
17/04/2025 1,1350 1,1200 1,1350 1,12001.520 1.709
16/04/2025 1,1450 1,1000 1,1100 1,14001.126 1.248
15/04/2025 1,1500 1,1200 1,1500 1,1350581 660
14/04/2025 1,1300 1,1000 1,1000 1,12505.499 6.109
11/04/2025 1,1050 1,0750 1,0850 1,080011.651 12.668
10/04/2025 1,1300 1,0750 1,1300 1,120011.603 12.811
09/04/2025 1,1300 1,0500 1,0800 1,050016.414 17.492
08/04/2025 1,1500 1,0700 1,1100 1,15008.709 9.816
07/04/2025 1,1300 1,0500 1,1300 1,085017.419 18.805
04/04/2025 1,1800 1,1200 1,1800 1,155013.117 15.000
03/04/2025 1,2300 1,1700 1,1750 1,21506.260 7.431
02/04/2025 1,2200 1,1900 1,2000 1,20002.487 2.980
31/03/2025 1,2100 1,1800 1,2100 1,19003.900 4.654
28/03/2025 1,2550 1,2100 1,2100 1,22003.004 3.665
27/03/2025 1,2400 1,2100 1,2250 1,22002.585 3.165
26/03/2025 1,2500 1,2300 1,2450 1,24005.881 7.294
24/03/2025 1,2600 1,2400 1,2400 1,2450935 1.165
21/03/2025 1,2600 1,2200 1,2200 1,26001.420 1.741
20/03/2025 1,2800 1,2400 1,2500 1,24008.840 11.065
19/03/2025 1,2800 1,2600 1,2800 1,27501.700 2.168
17/03/2025 1,2750 1,2000 1,2000 1,250016.465 20.593
14/03/2025 1,2450 1,1800 1,2100 1,200037.338 45.114
13/03/2025 1,2750 1,2300 1,2500 1,25504.000 4.970
12/03/2025 1,2850 1,2500 1,2500 1,28501.841 2.339
11/03/2025 1,2800 1,2800 1,2800 1,28001.100 1.408
10/03/2025 1,2750 1,2500 1,2500 1,27507.525 9.431
07/03/2025 1,2800 1,2400 1,2550 1,26505.650 7.063
06/03/2025 1,3000 1,2550 1,2900 1,28501.755 2.226
05/03/2025 1,3000 1,2800 1,2800 1,29003.986 5.140
04/03/2025 0,0000 0,0000 0,0000 1,29000 0
28/02/2025 1,2900 1,2000 1,2300 1,29008.881 11.142
27/02/2025 1,2500 1,2300 1,2500 1,24501.640 2.044
26/02/2025 1,2900 1,2450 1,2600 1,25003.751 4.702
25/02/2025 1,2700 1,2450 1,2500 1,27002.216 2.769
24/02/2025 1,2700 1,2450 1,2600 1,27001.370 1.711
21/02/2025 1,3200 1,2750 1,2800 1,275013.645 17.625
20/02/2025 1,3300 1,2950 1,3250 1,32001.605 2.123
19/02/2025 1,3500 1,2600 1,2900 1,325018.465 24.389
18/02/2025 1,2950 1,2400 1,2450 1,29002.800 3.525
17/02/2025 1,2900 1,2600 1,2800 1,26006.642 8.401
14/02/2025 1,2900 1,2600 1,2700 1,27005.020 6.379
13/02/2025 1,3050 1,2400 1,2900 1,270020.115 25.674
12/02/2025 1,2700 1,2500 1,2500 1,27002.470 3.098
11/02/2025 1,2600 1,2600 1,2600 1,26002.000 2.520
07/02/2025 1,3100 1,2550 1,3100 1,28501.437 1.846
06/02/2025 1,3100 1,2650 1,3050 1,29003.254 4.204
05/02/2025 1,3050 1,2500 1,2600 1,29506.080 7.669
04/02/2025 1,3100 1,2200 1,2650 1,280012.390 15.599
03/02/2025 1,3200 1,2400 1,3200 1,24009.844 12.567
31/01/2025 1,3750 1,3200 1,3450 1,35503.617 4.852
30/01/2025 1,3800 1,3500 1,3500 1,3700770 1.044
29/01/2025 1,4000 1,3250 1,4000 1,38003.058 4.169
28/01/2025 1,4000 1,3300 1,3800 1,38008.363 11.341
27/01/2025 1,3950 1,3400 1,3500 1,38005.257 7.100
24/01/2025 1,4000 1,3400 1,3400 1,39008.489 11.721
23/01/2025 1,4000 1,3300 1,3650 1,340018.476 25.230
22/01/2025 1,4100 1,3300 1,3400 1,35003.190 4.309
21/01/2025 1,3300 1,2900 1,3000 1,33002.474 3.243
20/01/2025 1,3400 1,2900 1,3400 1,32502.160 2.820
17/01/2025 1,3700 1,3100 1,3700 1,32502.415 3.197
16/01/2025 1,3750 1,3200 1,3750 1,35502.100 2.800
15/01/2025 1,3700 1,3200 1,3200 1,35505.222 7.045
14/01/2025 1,3700 1,3200 1,3700 1,35002.375 3.155
13/01/2025 1,3350 1,2950 1,3200 1,33509.008 11.863
10/01/2025 1,4100 1,3300 1,4050 1,330014.865 20.251
09/01/2025 1,4100 1,2850 1,2850 1,380051.541 70.274
08/01/2025 1,2900 1,2400 1,2900 1,28504.000 5.083
07/01/2025 1,2900 1,2500 1,2900 1,27506.091 7.752
03/01/2025 1,2950 1,2650 1,2650 1,28507.307 9.345
02/01/2025 1,2700 1,2150 1,2450 1,26507.700 9.654
30/12/2024 1,2200 1,1700 1,1750 1,1750700 822
27/12/2024 1,2300 1,1800 1,2200 1,20003.675 4.480
23/12/2024 1,2400 1,2000 1,2400 1,20007.322 8.796
20/12/2024 1,2300 1,1850 1,2300 1,21002.863 3.415
19/12/2024 1,2000 1,1700 1,1700 1,19502.000 2.363
18/12/2024 1,2000 1,1650 1,1700 1,17501.335 1.564
17/12/2024 1,2250 1,1800 1,1900 1,18006.041 7.181
16/12/2024 1,2450 1,2000 1,2450 1,2050570 686
13/12/2024 1,2550 1,1900 1,2400 1,195010.313 12.491
12/12/2024 1,2500 1,2000 1,2500 1,24002.232 2.726
11/12/2024 1,2700 1,2000 1,2700 1,24501.751 2.129
10/12/2024 1,2900 1,2200 1,2550 1,25006.685 8.359
09/12/2024 1,2650 1,2400 1,2650 1,2450410 509
06/12/2024 1,2850 1,2100 1,2300 1,245017.656 21.949
05/12/2024 1,2000 1,1700 1,1700 1,20002.530 3.006
04/12/2024 1,2300 1,1400 1,2000 1,145014.961 17.327
03/12/2024 1,2500 1,1800 1,2500 1,18509.121 10.951
02/12/2024 1,2700 1,2100 1,2600 1,210014.641 18.161
29/11/2024 1,2300 1,2300 1,2300 1,2300415 510
28/11/2024 1,2300 1,1950 1,2000 1,19503.677 4.452
27/11/2024 1,2650 1,2050 1,2150 1,21009.370 11.501
26/11/2024 1,1950 1,1950 1,1950 1,19503.000 3.585
25/11/2024 1,1950 1,1600 1,1950 1,19504.355 5.189
22/11/2024 1,2000 1,1400 1,1400 1,17007.666 9.067
21/11/2024 1,2000 1,1050 1,1200 1,170011.118 12.812
20/11/2024 1,1800 1,1000 1,1000 1,13504.132 4.708
19/11/2024 1,2000 1,1000 1,1950 1,100019.800 22.772
18/11/2024 1,2300 1,1700 1,2300 1,200018.880 22.501
15/11/2024 1,2600 1,2300 1,2400 1,23004.350 5.378
14/11/2024 1,2900 1,2500 1,2800 1,27001.290 1.622
13/11/2024 1,2600 1,2150 1,2250 1,260013.900 17.180
12/11/2024 1,2850 1,2400 1,2600 1,24007.015 8.736
11/11/2024 1,3000 1,2650 1,3000 1,26504.020 5.202
08/11/2024 1,3200 1,3200 1,3200 1,320025 33
07/11/2024 1,3000 1,3000 1,3000 1,30001.500 1.950
06/11/2024 1,3100 1,2350 1,3000 1,30005.952 7.740
05/11/2024 1,3000 1,2900 1,3000 1,2900705 909
04/11/2024 1,2500 1,2000 1,2500 1,25006.220 7.677
01/11/2024 1,2800 1,2500 1,2750 1,2800967 1.233
31/10/2024 1,2900 1,2400 1,2400 1,27004.804 6.028
30/10/2024 1,3250 1,2200 1,3200 1,290010.737 13.517
29/10/2024 1,3400 1,2900 1,3200 1,29008.189 10.826
25/10/2024 1,3500 1,3500 1,3500 1,3500213 287
24/10/2024 1,3350 1,2700 1,2700 1,30501.090 1.420
23/10/2024 1,3700 1,3100 1,3250 1,31005.010 6.703
22/10/2024 1,3400 1,3300 1,3400 1,34004.155 5.532
21/10/2024 1,3800 1,3350 1,3500 1,37005.425 7.439
18/10/2024 1,3650 1,3500 1,3650 1,35502.800 3.793
17/10/2024 1,4000 1,3700 1,3700 1,37501.610 2.224
16/10/2024 1,3900 1,3900 1,3900 1,3900100 139
15/10/2024 1,4000 1,3650 1,3700 1,39001.240 1.721
14/10/2024 1,3850 1,3500 1,3600 1,38508.160 11.143
11/10/2024 1,4200 1,3400 1,3700 1,42001.782 2.485
10/10/2024 1,3800 1,3800 1,3800 1,38001 1
09/10/2024 1,3650 1,3250 1,3300 1,36507.210 9.688
08/10/2024 1,3900 1,3500 1,3500 1,36503.313 4.503
07/10/2024 1,4050 1,3500 1,3800 1,405010.991 14.994
04/10/2024 1,4150 1,3800 1,4100 1,41002.737 3.862
03/10/2024 1,4300 1,4100 1,4100 1,41002.461 3.472
02/10/2024 0,0000 0,0000 0,0000 1,44000 0
01/10/2024 1,4500 1,3800 1,4500 1,44005.270 7.401
30/09/2024 1,4500 1,4000 1,4500 1,44507.135 10.081
27/09/2024 1,4850 1,4800 1,4850 1,4850820 1.217
26/09/2024 1,4850 1,4100 1,4300 1,48508.835 12.657
25/09/2024 1,4900 1,4350 1,4900 1,4500751 1.082
24/09/2024 1,4500 1,4350 1,4350 1,45002.587 3.749
23/09/2024 1,5200 1,4500 1,4500 1,450011.115 16.436
20/09/2024 1,4450 1,4300 1,4300 1,43501.700 2.438
19/09/2024 1,4300 1,4300 1,4300 1,4300515 736
18/09/2024 1,4300 1,4100 1,4300 1,43002.581 3.670
17/09/2024 1,4300 1,4300 1,4300 1,4300350 500
16/09/2024 1,4250 1,3750 1,3750 1,42503.652 5.039
13/09/2024 1,4400 1,4400 1,4400 1,4400210 302
12/09/2024 1,4400 1,4000 1,4000 1,4400196 277
11/09/2024 1,4250 1,3850 1,4200 1,40002.900 4.089
10/09/2024 1,4600 1,4250 1,4300 1,4250555 792
09/09/2024 1,4700 1,4600 1,4600 1,46501.000 1.465
06/09/2024 1,4350 1,4250 1,4300 1,42501.800 2.571
05/09/2024 1,4600 1,4350 1,4400 1,43502.600 3.755
04/09/2024 1,4900 1,4400 1,4600 1,440014.192 20.556
03/09/2024 1,5800 1,4850 1,5300 1,49509.094 14.025
02/09/2024 1,5450 1,4100 1,4300 1,530026.060 38.647
30/08/2024 1,4100 1,3950 1,3950 1,4000429 601
29/08/2024 1,4250 1,3850 1,3950 1,42501.156 1.612
28/08/2024 1,4400 1,4000 1,4000 1,40501.542 2.166
27/08/2024 1,4300 1,4050 1,4300 1,41009.115 12.897
26/08/2024 1,4600 1,4150 1,4200 1,420016.619 23.674
23/08/2024 1,4950 1,4250 1,4900 1,47007.851 11.550
22/08/2024 1,4950 1,3800 1,3800 1,490027.233 40.157
21/08/2024 1,4600 1,4050 1,4200 1,410027.571 39.146
20/08/2024 1,5050 1,4150 1,4650 1,415026.532 38.079
19/08/2024 1,5650 1,4600 1,5650 1,520026.478 39.477
16/08/2024 1,6150 1,4500 1,4500 1,5300116.884 181.033
14/08/2024 1,4200 1,4100 1,4150 1,41503.310 4.695
13/08/2024 1,4000 1,3650 1,3650 1,39501.594 2.210
12/08/2024 1,3650 1,3550 1,3650 1,3550251 341
09/08/2024 1,3600 1,3200 1,3200 1,360017.757 23.825
08/08/2024 1,3650 1,2550 1,2850 1,36505.413 7.025
07/08/2024 1,3550 1,3500 1,3500 1,35001.634 2.208
06/08/2024 1,3350 1,2350 1,2850 1,335028.936 36.977
05/08/2024 1,3800 1,2200 1,3800 1,270023.057 29.342
02/08/2024 1,4400 1,3900 1,4400 1,40001.001 1.426
01/08/2024 1,5000 1,4150 1,5000 1,45006.031 8.587
31/07/2024 1,5050 1,4500 1,4650 1,460010.877 15.978
30/07/2024 1,5200 1,4600 1,4800 1,48507.398 10.954
29/07/2024 1,5500 1,4400 1,5500 1,52002.969 4.408
26/07/2024 1,5450 1,5200 1,5400 1,5200627 953
25/07/2024 1,5350 1,4700 1,4950 1,53505.931 8.833
24/07/2024 1,4950 1,4250 1,4500 1,48002.169 3.149
23/07/2024 1,5000 1,4500 1,4750 1,45506.693 9.823
22/07/2024 1,5900 1,4700 1,5900 1,50509.459 14.348
19/07/2024 1,6150 1,4800 1,5250 1,590029.366 45.558
18/07/2024 1,5500 1,4850 1,5500 1,52003.200 4.786
17/07/2024 1,6200 1,5000 1,5750 1,50008.867 13.736
16/07/2024 1,6200 1,5000 1,5000 1,580037.828 58.742
15/07/2024 1,5550 1,5000 1,5000 1,505021.579 32.817
12/07/2024 1,5500 1,4300 1,4300 1,500046.805 70.500
11/07/2024 1,4800 1,3600 1,3750 1,410020.185 28.583
10/07/2024 1,3850 1,3100 1,3550 1,37508.893 11.860
09/07/2024 1,4300 1,3500 1,4100 1,36503.459 4.834
08/07/2024 1,4100 1,4100 1,4100 1,4100154 217
05/07/2024 1,4350 1,3900 1,4350 1,40501.495 2.100
04/07/2024 1,4000 1,3800 1,3850 1,39002.545 3.538
03/07/2024 1,3900 1,2950 1,2950 1,35007.092 9.601
02/07/2024 1,3650 1,3650 1,3650 1,3650100 136
01/07/2024 1,3450 1,3000 1,3450 1,33001.721 2.269
28/06/2024 1,3000 1,2900 1,3000 1,3000751 973
27/06/2024 1,3750 1,3000 1,3750 1,3000605 786
26/06/2024 1,4300 1,3350 1,4300 1,33504.735 6.527
25/06/2024 1,4600 1,3150 1,3150 1,400017.345 24.197
21/06/2024 1,2850 1,2700 1,2800 1,28501.200 1.534
20/06/2024 1,3500 1,2700 1,3500 1,32001.455 1.864
19/06/2024 1,3250 1,2800 1,3200 1,31503.598 4.667
18/06/2024 1,3200 1,3000 1,3150 1,30004.817 6.325
17/06/2024 1,2950 1,2150 1,2550 1,295014.281 17.754
14/06/2024 1,3350 1,2550 1,3000 1,270019.380 24.940
13/06/2024 1,3900 1,3000 1,3700 1,315013.364 18.093
12/06/2024 1,4250 1,3650 1,3850 1,370014.240 19.743
11/06/2024 1,4450 1,4000 1,4200 1,42002.215 3.140
10/06/2024 1,4200 1,3800 1,4000 1,40003.189 4.482
07/06/2024 1,4650 1,3850 1,4300 1,400030.477 43.010
06/06/2024 1,5400 1,4000 1,4300 1,465017.559 26.099
05/06/2024 1,4700 1,3650 1,4700 1,40004.480 6.232
04/06/2024 1,4800 1,4200 1,4800 1,4350693 992
03/06/2024 1,4650 1,4150 1,4650 1,44502.568 3.647
31/05/2024 1,4500 1,3900 1,4150 1,410012.154 17.279
30/05/2024 1,4500 1,4200 1,4300 1,44504.718 6.707
29/05/2024 1,4950 1,4200 1,4950 1,420015.898 22.699
28/05/2024 1,4700 1,4100 1,4700 1,44003.835 5.528
27/05/2024 1,5000 1,4400 1,5000 1,44009.429 13.635
24/05/2024 1,5100 1,4600 1,4700 1,50002.755 4.088
23/05/2024 1,4950 1,4700 1,4900 1,480016.472 24.267
22/05/2024 1,5150 1,4700 1,4800 1,49003.270 4.895
21/05/2024 1,5200 1,5000 1,5200 1,51002.245 3.385
20/05/2024 1,5450 1,5000 1,5450 1,50005.300 8.028
17/05/2024 1,5500 1,5050 1,5400 1,50504.764 7.255
16/05/2024 1,5600 1,5050 1,5600 1,50504.131 6.282
15/05/2024 1,5700 1,5200 1,5200 1,53008.120 12.647
14/05/2024 1,5450 1,5000 1,5150 1,54009.340 14.062
13/05/2024 1,5750 1,5250 1,5400 1,52507.980 12.364
09/05/2024 1,5500 1,5000 1,5200 1,52006.141 9.331
08/05/2024 1,5600 1,5000 1,5250 1,500012.258 18.604
02/05/2024 1,5700 1,5000 1,5300 1,510032.066 48.401
30/04/2024 1,5600 1,5200 1,5550 1,52507.775 11.928
29/04/2024 1,6200 1,5500 1,6200 1,55509.635 15.076
26/04/2024 1,6200 1,5750 1,5800 1,58008.515 13.690
25/04/2024 1,6200 1,5400 1,6200 1,60503.230 5.144
24/04/2024 1,6450 1,5850 1,6400 1,58507.300 11.759
23/04/2024 1,7200 1,5950 1,6700 1,595012.006 19.797
22/04/2024 1,6850 1,6000 1,6350 1,67009.495 15.654
19/04/2024 1,6400 1,5500 1,5700 1,59008.065 12.757
18/04/2024 1,5800 1,5300 1,5400 1,58005.183 7.999
17/04/2024 1,5550 1,4800 1,4800 1,490013.544 20.477
16/04/2024 1,5750 1,4700 1,4800 1,480021.033 31.536
15/04/2024 1,5200 1,4750 1,5000 1,490012.973 19.377
12/04/2024 1,6950 1,5200 1,6300 1,520036.134 57.873
11/04/2024 1,7250 1,6000 1,7250 1,650011.456 18.866
10/04/2024 1,8900 1,6500 1,7700 1,650091.627 161.848
09/04/2024 1,8700 1,5100 1,5400 1,770086.110 147.184
08/04/2024 1,5100 1,4900 1,5050 1,51003.716 5.587
05/04/2024 1,4800 1,4550 1,4650 1,46009.774 14.395
04/04/2024 1,5200 1,4600 1,5100 1,50004.670 6.945
03/04/2024 1,5200 1,4600 1,5000 1,46006.892 10.271
02/04/2024 1,5750 1,4900 1,5150 1,500024.237 36.543
28/03/2024 1,5750 1,5500 1,5600 1,56501.670 2.615
27/03/2024 1,5700 1,5300 1,5350 1,53002.694 4.142
26/03/2024 1,5800 1,5200 1,5250 1,56007.463 11.463
22/03/2024 1,5600 1,5550 1,5550 1,5600360 561
21/03/2024 1,5850 1,5350 1,5800 1,58502.591 4.037
20/03/2024 1,5700 1,5350 1,5350 1,5700462 711
19/03/2024 1,6200 1,5400 1,6100 1,54007.470 11.627
14/03/2024 1,6200 1,5300 1,5300 1,610015.658 24.901
13/03/2024 1,5600 1,5100 1,5450 1,54506.614 10.165
12/03/2024 1,5750 1,5050 1,5750 1,515017.510 26.805
11/03/2024 1,5600 1,5400 1,5600 1,550017.485 27.111
08/03/2024 1,5900 1,5600 1,5700 1,58003.161 4.953
06/03/2024 1,6050 1,5550 1,5900 1,56504.636 7.309
05/03/2024 1,6200 1,5650 1,5700 1,59007.758 12.311
04/03/2024 1,6000 1,5700 1,5850 1,570011.455 18.172
01/03/2024 1,6600 1,5800 1,5800 1,580011.701 18.929
29/02/2024 1,6400 1,5800 1,5800 1,59009.479 15.218
28/02/2024 1,5750 1,5300 1,5450 1,57503.430 5.278
27/02/2024 1,5800 1,5800 1,5800 1,58002 3
26/02/2024 1,5900 1,5500 1,5750 1,58008.772 13.829
23/02/2024 1,5900 1,5200 1,5850 1,535012.695 19.601
22/02/2024 1,6250 1,5650 1,5850 1,56509.490 15.046
21/02/2024 1,6350 1,5800 1,6350 1,580033.705 53.421
20/02/2024 1,7350 1,6250 1,7350 1,63007.517 12.444
19/02/2024 1,7200 1,6100 1,6300 1,685034.493 57.257
16/02/2024 1,6500 1,5750 1,6200 1,580015.797 25.626
14/02/2024 1,6200 1,5300 1,5700 1,530027.206 42.280
13/02/2024 1,6500 1,5700 1,6100 1,580014.559 23.312
12/02/2024 1,7100 1,6150 1,6800 1,635011.781 19.627
09/02/2024 1,7050 1,5650 1,5650 1,685047.480 78.811
07/02/2024 1,6200 1,5400 1,6200 1,590014.941 23.546
06/02/2024 1,6500 1,6100 1,6200 1,620019.815 32.116
05/02/2024 1,6650 1,6200 1,6650 1,630017.149 28.272
02/02/2024 1,6550 1,6100 1,6400 1,625015.258 24.938
01/02/2024 1,6450 1,6000 1,6250 1,640010.549 17.072
31/01/2024 1,7050 1,6000 1,7000 1,625025.206 41.631
30/01/2024 1,6850 1,6350 1,6350 1,650011.891 19.750
29/01/2024 1,7300 1,6350 1,7000 1,635033.851 57.405
26/01/2024 1,7800 1,7050 1,7600 1,720019.769 34.272
25/01/2024 1,8000 1,7150 1,8000 1,715020.799 35.898
24/01/2024 1,8450 1,7550 1,8100 1,755036.181 65.059
23/01/2024 1,8500 1,7200 1,7200 1,790035.140 62.637
22/01/2024 1,7650 1,7000 1,7500 1,710015.820 27.353
19/01/2024 1,7600 1,7250 1,7600 1,72506.179 10.728
18/01/2024 1,7600 1,7250 1,7550 1,760021.680 37.744
16/01/2024 1,7600 1,6700 1,7000 1,670035.145 59.696
15/01/2024 1,7500 1,7000 1,7200 1,705026.635 45.803
12/01/2024 1,8000 1,7200 1,7500 1,760017.200 30.000
11/01/2024 1,8300 1,7550 1,8000 1,760020.830 37.056
10/01/2024 1,8350 1,7500 1,7600 1,760022.870 40.775
09/01/2024 1,8650 1,7700 1,8650 1,785033.864 61.182
08/01/2024 1,8800 1,7850 1,8500 1,790032.230 58.804
05/01/2024 1,8800 1,8050 1,8050 1,860016.681 30.535
04/01/2024 1,8500 1,8050 1,8300 1,810020.620 37.402
03/01/2024 1,9600 1,8450 1,8700 1,850022.150 42.043
02/01/2024 1,9650 1,8600 1,9600 1,870028.007 53.054

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:12:30.338 593.371,00 1,98 250,00 2,042,04
17:12:30.338 593.370,00 1,98 50,00 2,042,04
17:12:30.338 593.369,00 1,98 500,00 2,042,04
17:12:30.338 593.368,00 1,98 310,00 2,042,04
17:12:30.338 593.367,00 1,98 390,00 2,042,04
17:12:30.338 593.366,00 1,98 110,00 2,042,04
17:12:30.338 593.365,00 1,98 150,00 2,042,04
17:12:30.338 593.364,00 1,98 39,00 2,042,04
17:12:30.338 593.363,00 1,98 200,00 2,042,04
17:12:30.338 593.362,00 1,98 1,00 2,042,04