Χρηματιστήριο \

ΚΥΡΙΑΚΟΥΛΗΣ ΝΑΥΤΙΛΙΑΚΗ Σ.Ε.
ΚΥΡΙΟ
2,1200
Τελ. Ενημ.:
17:25
-0,01 0,00%
  • Συν.Όγκος 18813
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 100
  • Τζίρος 39921
  • Πράξεις 67
Πώληση
1 Εντολές 1000 x 2,120
  • Saleside SSBBBBBSSSSBBBBBBBBBSBSSSSSSSI
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
2,0600 2,1500
Άνοιγμα 2,12
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,79 2,49
  • Άνοιγμα τελευτ. δημοπρ. 2.1200
  • Όγκος ανοιγ. τελ. δημ. 100
Προηγ. Κλείσιμο
2.1300 0.0300 1.4286 %
  • Μέσος σταθμικό 2.1220
  • Εμπορευσιμότητα 0.2477
  • Κεφαλαιοποίηση € 16101739 εκ
  • Αρ. Μετοχών 7595160

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
5,45%
1 μηνός
2,40%
3 μηνών
6,50%
6 μηνών
159,12%
1 έτους
115,15%

Σχετικές Ειδήσεις

21/10/2025 18:03
ΚΥΡΙΟ - Ανακοίνωση για την άπρακτη παρέλευση της προθεσμίας του άρθρου 100 §2 ν. 4548/2018

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/10/2025 2,1500 2,0600 2,1200 2,120018.813 39.921
23/10/2025 2,2000 2,1000 2,1000 2,130027.988 59.923
22/10/2025 2,1300 2,0700 2,0700 2,100019.090 40.207
21/10/2025 2,1500 2,0300 2,0400 2,060082.302 167.624
20/10/2025 2,0700 1,9950 1,9950 2,010023.021 46.830
17/10/2025 2,0100 1,9300 2,0100 1,990052.209 102.225
16/10/2025 2,0500 1,9400 2,0000 2,020019.689 39.273
15/10/2025 2,0700 2,0000 2,0500 2,01009.935 20.180
14/10/2025 2,0700 1,9900 2,0400 2,050027.038 54.824
13/10/2025 2,0900 1,9900 2,0800 2,020026.385 53.751
10/10/2025 2,1100 2,0400 2,0500 2,040033.987 70.239
09/10/2025 2,1300 2,0500 2,0900 2,060020.924 43.804
08/10/2025 2,1700 2,0800 2,1300 2,080021.006 44.615
07/10/2025 2,2800 2,1000 2,2200 2,130083.506 179.814
06/10/2025 2,3000 2,1200 2,1400 2,220081.180 180.269
03/10/2025 2,1800 2,0000 2,0300 2,140040.768 85.710
01/10/2025 1,9600 1,8450 1,9200 1,905039.832 75.711
30/09/2025 1,9600 1,8750 1,9600 1,920066.547 126.839
29/09/2025 2,0300 1,9200 1,9700 1,930028.085 55.366
26/09/2025 2,0600 1,9500 2,0200 1,950038.907 77.915
25/09/2025 2,0900 1,9500 2,0400 1,950042.074 84.422
24/09/2025 2,1200 2,0400 2,0800 2,040031.472 65.461
23/09/2025 2,2100 2,0800 2,1700 2,080026.617 56.987
22/09/2025 2,2100 2,1200 2,1500 2,120021.029 45.304
19/09/2025 2,2200 2,1400 2,2100 2,150025.540 55.616
18/09/2025 2,2500 2,1500 2,2000 2,190021.209 46.438
17/09/2025 2,2900 2,1300 2,2200 2,220057.534 126.351
16/09/2025 2,2400 2,1800 2,2400 2,220029.651 65.704
15/09/2025 2,2600 2,2000 2,2500 2,240032.114 71.945
12/09/2025 2,2900 2,2100 2,2900 2,230025.020 56.606
11/09/2025 2,3200 2,2400 2,3100 2,250021.728 49.454
10/09/2025 2,3400 2,2600 2,2700 2,270032.387 74.301
09/09/2025 2,4300 2,2000 2,3200 2,270067.512 154.669
08/09/2025 2,3800 2,1100 2,1100 2,280069.954 159.350
05/09/2025 2,1300 2,0600 2,0600 2,120011.565 24.102
04/09/2025 2,1600 2,0900 2,1000 2,12001.656 3.484
03/09/2025 2,1500 2,0400 2,0400 2,15005.454 11.444
02/09/2025 2,1800 2,0400 2,1200 2,040015.351 32.235
01/09/2025 2,1600 2,0900 2,1000 2,12001.956 4.156
29/08/2025 2,1800 2,1000 2,1800 2,10006.248 13.172
28/08/2025 2,2600 2,1500 2,2300 2,150024.825 54.140
27/08/2025 2,2800 2,2500 2,2700 2,2500420 951
26/08/2025 2,2700 2,2500 2,2700 2,26002.800 6.324
25/08/2025 2,4200 2,2800 2,3000 2,300015.422 35.565
22/08/2025 2,3600 2,3000 2,3600 2,30004.139 9.581
21/08/2025 2,3600 2,2400 2,3200 2,360019.739 45.739
20/08/2025 2,3200 2,2400 2,3200 2,300021.970 50.388
19/08/2025 2,3600 2,2900 2,2900 2,300020.475 47.245
18/08/2025 2,3600 2,2600 2,2900 2,290031.707 72.844
14/08/2025 2,3500 2,2200 2,3000 2,280046.375 105.942
13/08/2025 2,4500 2,3000 2,4500 2,300050.685 117.734
12/08/2025 2,4600 2,3000 2,4600 2,34007.761 18.261
11/08/2025 2,4900 2,4100 2,4300 2,44009.819 24.091
08/08/2025 2,4900 2,4000 2,4800 2,410019.298 46.960
07/08/2025 2,5100 2,4400 2,4800 2,480042.635 105.617
06/08/2025 2,5000 2,4000 2,5000 2,400018.220 44.234
05/08/2025 2,6600 2,4800 2,5500 2,480089.209 228.060
04/08/2025 2,5400 2,2500 2,3000 2,490068.585 164.847
01/08/2025 2,4100 2,2200 2,4100 2,220021.425 49.857
31/07/2025 2,5700 2,4000 2,5000 2,410015.703 39.209
30/07/2025 2,5600 2,3300 2,3300 2,490039.732 98.548
29/07/2025 2,5200 2,4200 2,4200 2,420041.911 102.952
28/07/2025 2,6400 2,3100 2,3100 2,4500111.644 277.529
25/07/2025 2,3500 2,2300 2,3400 2,310036.681 83.924
24/07/2025 2,3500 2,0000 2,0000 2,3300138.851 310.811
23/07/2025 2,1600 1,9200 2,0200 2,0000113.985 234.215
22/07/2025 2,0800 1,9900 2,0800 1,990069.229 139.903
21/07/2025 2,1800 2,0600 2,1700 2,080057.923 122.473
18/07/2025 2,2900 1,9200 1,9200 2,1700288.756 619.098
17/07/2025 1,9400 1,5700 1,5700 1,9200183.828 329.494
16/07/2025 1,5800 1,5100 1,5100 1,530048.575 75.341
15/07/2025 1,6000 1,5050 1,5200 1,505084.804 132.242
14/07/2025 1,5650 1,3600 1,3800 1,5500151.927 229.937
11/07/2025 1,4200 1,2100 1,2300 1,380078.430 106.070
10/07/2025 1,2600 1,1800 1,1800 1,2550363.199 410.323
09/07/2025 1,2500 1,2050 1,2400 1,23503.005 3.645
08/07/2025 1,2800 1,2000 1,2000 1,24002.030 2.525
07/07/2025 1,2900 1,2500 1,2700 1,260021.472 27.315
04/07/2025 1,2800 1,2500 1,2700 1,250010.359 13.155
03/07/2025 1,2950 1,2200 1,2950 1,270019.574 24.515
02/07/2025 1,2900 1,2300 1,2400 1,255058.461 73.229
01/07/2025 1,3000 1,2300 1,2900 1,23507.037 8.982
30/06/2025 1,2950 1,1000 1,1000 1,220019.512 24.442
27/06/2025 1,2000 1,0900 1,1000 1,19006.471 7.274
26/06/2025 1,1300 1,1000 1,1300 1,10503.664 4.050
25/06/2025 1,1200 1,1200 1,1200 1,12001.500 1.680
24/06/2025 1,1400 1,0800 1,1400 1,12003.575 3.933
23/06/2025 1,1100 1,0800 1,0800 1,10009.233 10.162
20/06/2025 1,1250 1,0800 1,1000 1,080012.526 13.730
19/06/2025 1,1000 1,0700 1,0700 1,100010.306 11.153
18/06/2025 1,1050 1,0900 1,1000 1,10007.190 7.883
17/06/2025 1,1000 1,0800 1,1000 1,10007.900 8.653
16/06/2025 1,1250 1,0800 1,1000 1,12503.720 4.102
13/06/2025 1,1250 1,0750 1,1000 1,125013.492 14.696
12/06/2025 1,1500 1,1000 1,1400 1,10009.230 10.301
11/06/2025 1,1400 1,1000 1,1000 1,14002.661 2.984
10/06/2025 1,1400 1,1000 1,1100 1,10009.953 11.093
06/06/2025 1,1100 1,0700 1,0700 1,110032.395 35.685
05/06/2025 1,0900 1,0600 1,0800 1,090021.600 23.365
04/06/2025 1,1200 1,0750 1,0750 1,085016.990 18.706
03/06/2025 1,0950 1,0800 1,0950 1,08504.376 4.756
02/06/2025 1,1100 1,0700 1,1000 1,085030.303 32.802
30/05/2025 1,1000 1,0950 1,1000 1,10001.026 1.127
29/05/2025 1,1100 1,0750 1,1000 1,090015.544 16.804
28/05/2025 1,1300 1,0800 1,1250 1,100033.400 37.077
27/05/2025 1,1100 1,0800 1,0950 1,110040.210 44.225
26/05/2025 1,1000 1,0400 1,0400 1,09501.120 1.193
23/05/2025 1,0900 1,0250 1,0850 1,040020.424 21.596
22/05/2025 1,1100 1,0800 1,1000 1,080015.721 17.003
21/05/2025 1,1250 1,0900 1,1000 1,110016.701 18.479
20/05/2025 1,1400 1,1000 1,1250 1,115028.184 31.209
19/05/2025 1,1700 1,1200 1,1300 1,135019.170 21.816
16/05/2025 1,1850 1,1050 1,1050 1,150038.172 44.088
15/05/2025 1,1700 1,1050 1,1700 1,105020.400 22.821
14/05/2025 1,1750 1,1100 1,1200 1,135077.045 88.199
13/05/2025 1,1400 1,0700 1,1400 1,120043.293 48.468
12/05/2025 1,1250 0,9580 0,9580 1,1200228.744 246.098
09/05/2025 0,9640 0,9000 0,9380 0,958012.106 11.353
08/05/2025 0,9440 0,8800 0,8840 0,938017.713 16.143
07/05/2025 0,8920 0,8420 0,8420 0,88408.270 7.146
06/05/2025 0,8700 0,8120 0,8700 0,85002.669 2.229
05/05/2025 0,8520 0,7980 0,8000 0,852028.541 23.500
02/05/2025 0,8120 0,7800 0,8000 0,802046.567 37.110
30/04/2025 0,8440 0,8100 0,8100 0,83203.655 3.040
29/04/2025 0,0000 0,0000 0,0000 0,83400 0
28/04/2025 0,8360 0,8000 0,8000 0,83401.807 1.467
25/04/2025 0,0000 0,0000 0,0000 0,82200 0
24/04/2025 0,8220 0,8220 0,8220 0,822011 9
23/04/2025 0,8400 0,8120 0,8200 0,8220499 411
22/04/2025 0,8300 0,8060 0,8060 0,82801.980 1.617
17/04/2025 0,8060 0,7780 0,8060 0,78804.789 3.775
16/04/2025 0,8200 0,8000 0,8180 0,81402.802 2.244
15/04/2025 0,8580 0,8060 0,8120 0,80807.319 5.994
14/04/2025 0,8540 0,8000 0,8540 0,826011.139 9.058
11/04/2025 0,8700 0,8000 0,8680 0,810012.963 10.595
10/04/2025 0,8800 0,8600 0,8800 0,87202.630 2.294
09/04/2025 0,8820 0,8120 0,8120 0,87401.050 861
08/04/2025 0,8260 0,7840 0,8180 0,82604.569 3.706
07/04/2025 0,8300 0,7720 0,8300 0,790010.653 8.470
04/04/2025 0,9000 0,8200 0,9000 0,85606.908 5.939
03/04/2025 0,9180 0,8800 0,9000 0,90008.938 8.024
02/04/2025 0,9140 0,9000 0,9000 0,90008.254 7.428
01/04/2025 0,9320 0,8820 0,9320 0,9000668 600
31/03/2025 0,9360 0,8900 0,9160 0,91002.290 2.078
28/03/2025 0,9320 0,9000 0,9280 0,91605.340 4.861
27/03/2025 0,9280 0,9200 0,9200 0,9280810 745
26/03/2025 0,9520 0,9000 0,9520 0,914014.618 13.231
24/03/2025 0,9600 0,9000 0,9000 0,95201.362 1.296
21/03/2025 0,9660 0,8960 0,9020 0,93001.840 1.716
20/03/2025 0,9280 0,9280 0,9280 0,9280440 408
19/03/2025 0,9700 0,9100 0,9300 0,928012.551 11.702
17/03/2025 0,0000 0,0000 0,0000 0,93600 0
14/03/2025 0,9360 0,9300 0,9360 0,9360703 653
13/03/2025 0,9200 0,9100 0,9120 0,92002.909 2.651
12/03/2025 0,9580 0,9100 0,9580 0,910011.490 10.565
11/03/2025 0,9600 0,9500 0,9500 0,95801.187 1.129
10/03/2025 0,9700 0,9700 0,9700 0,9700730 708
07/03/2025 0,9960 0,9960 0,9960 0,996040 39
06/03/2025 0,9960 0,9680 0,9900 0,99601.105 1.092
05/03/2025 0,9960 0,9660 0,9660 0,9960797 783
04/03/2025 0,9700 0,9340 0,9700 0,96401.650 1.578
28/02/2025 0,9480 0,9320 0,9340 0,94802.137 1.996
27/02/2025 0,9640 0,9340 0,9400 0,93401.336 1.256
26/02/2025 0,9700 0,9360 0,9360 0,96602.170 2.080
25/02/2025 0,9980 0,9680 0,9680 0,9980107 106
24/02/2025 0,0000 0,0000 0,0000 1,02000 0
21/02/2025 1,0200 1,0200 1,0200 1,0200864 881
20/02/2025 1,0150 0,9820 0,9820 1,015085 85
19/02/2025 1,0600 0,9900 1,0500 1,010010.660 10.749
18/02/2025 1,0500 0,9220 0,9220 1,050022.080 22.114
17/02/2025 0,9400 0,9240 0,9380 0,92806.463 6.016
14/02/2025 0,9660 0,9360 0,9520 0,96201.555 1.470
13/02/2025 0,9660 0,9520 0,9520 0,96402.995 2.880
12/02/2025 0,9700 0,9420 0,9460 0,94603.017 2.864
11/02/2025 0,9660 0,9320 0,9620 0,966014.251 13.637
07/02/2025 0,9980 0,9400 0,9840 0,99803.385 3.359
06/02/2025 0,9860 0,9600 0,9720 0,97809.502 9.169
05/02/2025 0,9980 0,9600 0,9700 0,98609.849 9.497
04/02/2025 0,9880 0,9600 0,9640 0,960014.601 14.088
03/02/2025 1,0000 0,9520 0,9540 1,00001.253 1.209
31/01/2025 0,0000 0,0000 0,0000 1,00000 0
30/01/2025 1,0200 0,9800 1,0000 1,00001.610 1.603
29/01/2025 1,0000 0,9800 0,9800 1,0000500 495
28/01/2025 0,0000 0,0000 0,0000 1,02000 0
27/01/2025 0,0000 0,0000 0,0000 1,02000 0
24/01/2025 1,0250 0,9920 1,0000 1,02001.420 1.437
23/01/2025 1,0150 1,0000 1,0000 1,0000701 701
22/01/2025 1,0150 1,0000 1,0000 1,01502.726 2.727
21/01/2025 1,0200 1,0100 1,0100 1,0150250 253
20/01/2025 0,0000 0,0000 0,0000 1,01000 0
17/01/2025 1,0100 0,9600 1,0000 1,0100841 836
16/01/2025 1,0200 0,9800 0,9800 0,99004.862 4.803
15/01/2025 0,0000 0,0000 0,0000 1,02000 0
14/01/2025 1,0200 1,0000 1,0200 1,02001.275 1.279
13/01/2025 1,0200 0,9900 0,9900 1,02001.422 1.436
10/01/2025 1,0600 1,0200 1,0450 1,02007.480 7.704
09/01/2025 1,0750 0,9960 0,9960 1,045050.991 52.827
08/01/2025 1,0250 0,9900 1,0200 1,000043.552 43.599
07/01/2025 1,0250 0,9900 0,9900 1,01007.870 7.956
03/01/2025 1,0000 0,9960 0,9980 0,99802.798 2.791
02/01/2025 0,0000 0,0000 0,0000 1,02000 0
30/12/2024 1,0200 1,0200 1,0200 1,02008 8
27/12/2024 0,9980 0,9980 0,9980 0,998020 19
23/12/2024 1,0100 0,9860 0,9900 0,99401.225 1.216
20/12/2024 0,0000 0,0000 0,0000 0,99000 0
19/12/2024 0,9900 0,9040 0,9040 0,9900430 391
18/12/2024 0,0000 0,0000 0,0000 0,98000 0
17/12/2024 0,0000 0,0000 0,0000 0,98000 0
16/12/2024 0,9800 0,9700 0,9700 0,9800366 356
13/12/2024 0,9740 0,9040 0,9040 0,9700418 385
12/12/2024 0,0000 0,0000 0,0000 0,98000 0
11/12/2024 0,0000 0,0000 0,0000 0,98000 0
10/12/2024 0,0000 0,0000 0,0000 0,98000 0
09/12/2024 0,9800 0,9040 0,9040 0,9800129 124
06/12/2024 0,9900 0,9700 0,9700 0,980080 78
05/12/2024 0,9780 0,8800 0,8800 0,9780190 178
04/12/2024 0,9700 0,9460 0,9560 0,95401.611 1.538
03/12/2024 0,9420 0,9420 0,9420 0,9420680 640
02/12/2024 0,9420 0,9380 0,9380 0,942011 10
29/11/2024 0,9280 0,9180 0,9180 0,9260369 341
28/11/2024 0,9280 0,9000 0,9260 0,9000312 286
27/11/2024 0,9240 0,9000 0,9100 0,92403.120 2.811
26/11/2024 0,9240 0,9100 0,9240 0,92203.348 3.069
25/11/2024 0,9880 0,9220 0,9220 0,94601.068 1.010
22/11/2024 0,9440 0,9040 0,9040 0,9240492 447
21/11/2024 0,9420 0,8880 0,8880 0,9220510 459
20/11/2024 0,9000 0,8700 0,8940 0,88002.591 2.298
19/11/2024 0,9220 0,8600 0,9020 0,89004.489 3.995
18/11/2024 0,9380 0,9040 0,9200 0,93802.750 2.498
15/11/2024 0,9400 0,9100 0,9100 0,9400178 165
14/11/2024 0,9380 0,9380 0,9380 0,938010 9
13/11/2024 0,9340 0,9040 0,9060 0,9340610 562
12/11/2024 0,0000 0,0000 0,0000 0,93600 0
11/11/2024 0,0000 0,0000 0,0000 0,93600 0
08/11/2024 0,0000 0,0000 0,0000 0,93600 0
07/11/2024 0,0000 0,0000 0,0000 0,93600 0
06/11/2024 0,9460 0,9120 0,9220 0,9360890 832
05/11/2024 0,9260 0,9000 0,9080 0,91001.622 1.474
04/11/2024 0,9400 0,9220 0,9400 0,93402.564 2.382
01/11/2024 0,9340 0,9040 0,9120 0,93005.055 4.634
31/10/2024 0,9460 0,9220 0,9380 0,92201.285 1.194
30/10/2024 0,9720 0,9300 0,9620 0,93602.210 2.080
29/10/2024 0,9880 0,9700 0,9700 0,9860573 559
25/10/2024 0,9760 0,9700 0,9700 0,97001.247 1.209
24/10/2024 0,0000 0,0000 0,0000 0,99000 0
23/10/2024 0,9980 0,9440 0,9440 0,99002.195 2.160
22/10/2024 0,0000 0,0000 0,0000 1,01500 0
21/10/2024 1,0150 0,9700 0,9920 1,01501.770 1.754
18/10/2024 1,0200 0,9980 0,9980 1,0200520 525
17/10/2024 1,0000 0,9760 0,9920 0,99801.150 1.131
16/10/2024 1,0300 0,9880 1,0000 1,01004.443 4.435
15/10/2024 1,0400 1,0200 1,0350 1,0300247 254
14/10/2024 1,0400 1,0150 1,0150 1,030015 15
11/10/2024 1,0000 0,9980 0,9980 0,998060 59
10/10/2024 0,9920 0,9880 0,9880 0,9920148 146
09/10/2024 0,9600 0,9600 0,9600 0,9600316 303
08/10/2024 0,9800 0,9600 0,9800 0,97404.806 4.684
07/10/2024 1,0600 0,9620 1,0600 0,98005.574 5.454
04/10/2024 1,0400 0,9920 1,0400 0,99606.042 6.052
03/10/2024 1,0250 0,9980 1,0150 1,00506.127 6.155
02/10/2024 1,0550 1,0100 1,0100 1,0550460 465
01/10/2024 1,0450 1,0200 1,0300 1,03003.260 3.344
30/09/2024 1,0600 1,0200 1,0350 1,06002.052 2.127
27/09/2024 1,0600 1,0300 1,0400 1,04501.445 1.510
26/09/2024 1,0700 1,0400 1,0500 1,070023.105 24.682
25/09/2024 1,0750 1,0550 1,0550 1,070021.725 23.242
24/09/2024 1,0650 1,0000 1,0100 1,06003.251 3.354
23/09/2024 1,0750 1,0100 1,0500 1,02509.648 9.979
20/09/2024 1,0900 1,0600 1,0650 1,08001.491 1.595
19/09/2024 1,0900 1,0800 1,0800 1,09002.000 2.176
18/09/2024 0,0000 0,0000 0,0000 1,09000 0
17/09/2024 1,0900 1,0700 1,0900 1,0900350 376
16/09/2024 1,0750 1,0600 1,0650 1,0750839 895
13/09/2024 1,0900 1,0800 1,0800 1,0900785 849
12/09/2024 1,1200 1,0600 1,1150 1,08003.460 3.734
11/09/2024 1,1150 1,1150 1,1150 1,115064 71
10/09/2024 1,1200 1,0900 1,1150 1,09501.309 1.431
09/09/2024 1,1350 1,1000 1,1350 1,11004.299 4.761
06/09/2024 1,1500 1,1300 1,1300 1,13502.517 2.853
05/09/2024 1,1500 1,1100 1,1250 1,150010.814 12.173
04/09/2024 1,1450 1,1000 1,1000 1,130055.020 61.179
03/09/2024 1,1200 1,1000 1,1000 1,11501.540 1.719
02/09/2024 1,1200 1,1000 1,1000 1,1200730 803
30/08/2024 0,0000 0,0000 0,0000 1,11000 0
29/08/2024 1,1300 1,1000 1,1100 1,11004.550 5.094
28/08/2024 1,1250 1,1200 1,1250 1,1200720 806
27/08/2024 1,1800 1,1400 1,1550 1,140012.605 14.560
26/08/2024 1,1550 1,1000 1,1000 1,15004.237 4.804
23/08/2024 1,1100 1,0900 1,1050 1,11002.600 2.848
22/08/2024 1,1450 1,1300 1,1300 1,145080 90
21/08/2024 1,1650 1,0900 1,0900 1,15503.620 4.113
20/08/2024 0,0000 0,0000 0,0000 1,11500 0
19/08/2024 1,1150 1,0950 1,1100 1,11501.260 1.387
16/08/2024 1,1400 1,1200 1,1200 1,1300615 695
14/08/2024 1,1250 1,1050 1,1200 1,1250980 1.096
13/08/2024 1,1250 1,0900 1,1000 1,12004.284 4.695
12/08/2024 0,0000 0,0000 0,0000 1,15000 0
09/08/2024 1,1750 1,1100 1,1500 1,15002.017 2.343
08/08/2024 1,1500 1,0850 1,0850 1,1500215 239
07/08/2024 1,1450 1,1400 1,1400 1,1450300 343
06/08/2024 1,1100 1,0500 1,0500 1,1100732 790
05/08/2024 1,0800 1,0200 1,0200 1,05001.735 1.849
02/08/2024 1,1350 1,1100 1,1350 1,120022.063 24.908
01/08/2024 1,1450 1,1100 1,1450 1,13007.497 8.409
31/07/2024 0,0000 0,0000 0,0000 1,18000 0
30/07/2024 1,1850 1,1650 1,1650 1,18001.822 2.149
29/07/2024 0,0000 0,0000 0,0000 1,17000 0
26/07/2024 0,0000 0,0000 0,0000 1,17000 0
25/07/2024 1,1700 1,1350 1,1350 1,17001.621 1.874
24/07/2024 1,1700 1,1400 1,1500 1,17002.080 2.385
23/07/2024 1,1900 1,1400 1,1450 1,19002.729 3.166
22/07/2024 1,1600 1,1400 1,1500 1,15003.449 3.978
19/07/2024 1,1800 1,1600 1,1600 1,1700800 932
18/07/2024 1,2000 1,1600 1,1700 1,16009.357 11.133
17/07/2024 1,2300 1,1350 1,1350 1,170029.327 34.948
16/07/2024 1,1450 1,0850 1,0850 1,13502.250 2.526
15/07/2024 1,1250 1,0800 1,0800 1,11003.690 4.049
12/07/2024 1,0900 1,0600 1,0650 1,0900360 383
11/07/2024 1,1000 1,0600 1,0800 1,09504.933 5.304
10/07/2024 1,1150 1,0750 1,0800 1,10003.684 3.993
09/07/2024 1,1100 1,0800 1,0900 1,11001.240 1.349
08/07/2024 1,1350 1,0850 1,1200 1,09002.663 2.930
05/07/2024 1,1300 1,0950 1,1300 1,12004.511 5.013
04/07/2024 1,1650 1,1400 1,1400 1,1600755 874
03/07/2024 1,1450 1,1200 1,1200 1,1400470 530
02/07/2024 1,1200 1,1150 1,1150 1,1200320 358
01/07/2024 1,1100 1,1100 1,1100 1,1100120 133
28/06/2024 0,0000 0,0000 0,0000 1,10000 0
27/06/2024 1,1000 1,0050 1,0200 1,10006.175 6.422
26/06/2024 1,0500 1,0000 1,0500 1,030024.657 25.268
25/06/2024 1,1200 1,0450 1,1100 1,07501.950 2.071
21/06/2024 1,1100 1,0800 1,0850 1,1100750 822
20/06/2024 1,1200 1,0800 1,0950 1,12001.971 2.146
19/06/2024 1,1500 1,0750 1,1350 1,075042.167 46.563
18/06/2024 1,1600 1,1250 1,1350 1,1600781 889
17/06/2024 1,1750 1,1200 1,1200 1,13001.076 1.233
14/06/2024 1,1850 1,1200 1,1550 1,1850109.550 129.708
13/06/2024 1,2200 1,1650 1,2200 1,16502.581 3.026
12/06/2024 1,2200 1,2200 1,2200 1,22003.270 3.989
11/06/2024 1,2300 1,2100 1,2150 1,22002.550 3.115
10/06/2024 1,2350 1,2150 1,2150 1,230049.830 61.275
07/06/2024 1,2300 1,2000 1,2200 1,220011.540 14.044
06/06/2024 1,2450 1,2100 1,2300 1,24506.717 8.234
05/06/2024 1,2600 1,2100 1,2400 1,230065.106 80.756
04/06/2024 1,3050 1,2250 1,3050 1,25504.672 5.929
03/06/2024 1,3500 1,3050 1,3400 1,34003.175 4.252
31/05/2024 0,0000 0,0000 0,0000 1,34000 0
30/05/2024 1,3400 1,2750 1,2800 1,34001.350 1.736
29/05/2024 0,0000 0,0000 0,0000 1,34500 0
28/05/2024 1,3500 1,3100 1,3150 1,34501.300 1.715
27/05/2024 1,3550 1,3050 1,3500 1,30502.774 3.725
24/05/2024 1,3800 1,3400 1,3400 1,38002.050 2.795
23/05/2024 1,3300 1,3150 1,3200 1,33003.626 4.787
22/05/2024 1,3400 1,2900 1,3100 1,33007.187 9.443
21/05/2024 1,3900 1,3450 1,3500 1,34502.454 3.315
20/05/2024 1,4000 1,3900 1,4000 1,39503.000 4.192
17/05/2024 1,3850 1,3200 1,3700 1,38005.420 7.322
16/05/2024 1,3800 1,3450 1,3800 1,35005.649 7.632
15/05/2024 1,3800 1,3350 1,3400 1,38005.540 7.426
14/05/2024 1,3900 1,3400 1,3900 1,34003.280 4.452
13/05/2024 1,3850 1,3400 1,3700 1,38507.240 9.796
09/05/2024 1,3850 1,3650 1,3750 1,37506.115 8.381
08/05/2024 1,4500 1,3700 1,4200 1,400029.765 42.558
02/05/2024 1,4400 1,3600 1,4000 1,370016.954 23.509
30/04/2024 1,6000 1,4150 1,4400 1,440046.012 67.704
29/04/2024 1,4300 1,3600 1,3600 1,43005.224 7.366
26/04/2024 1,4800 1,3600 1,3900 1,385059.888 85.591
25/04/2024 1,4500 1,4000 1,4400 1,40001.050 1.505
24/04/2024 1,4300 1,3900 1,4100 1,43001.760 2.466
23/04/2024 1,4400 1,4000 1,4400 1,40005.814 8.247
22/04/2024 1,4700 1,4100 1,4400 1,440012.000 17.273
19/04/2024 1,4250 1,3800 1,4250 1,425011.743 16.297
18/04/2024 1,4100 1,3400 1,4000 1,39505.735 7.886
17/04/2024 1,3950 1,3200 1,3200 1,380020.674 28.157
16/04/2024 1,3600 1,3000 1,3300 1,300022.050 29.217
15/04/2024 1,4050 1,3300 1,3600 1,385015.833 21.444
12/04/2024 1,4500 1,3750 1,4450 1,420037.370 52.474
11/04/2024 1,5000 1,4250 1,4900 1,450031.148 45.195
10/04/2024 1,6200 1,4800 1,5700 1,480024.153 36.905
09/04/2024 1,6300 1,5500 1,5800 1,595017.915 28.323
08/04/2024 1,6250 1,5500 1,6200 1,580013.925 22.050
05/04/2024 1,6000 1,5300 1,5850 1,580015.515 24.471
04/04/2024 1,6400 1,5750 1,5750 1,615053.560 85.746
03/04/2024 1,5900 1,5000 1,5900 1,540018.393 28.205
02/04/2024 1,6100 1,5500 1,6000 1,560046.937 73.582
28/03/2024 1,6500 1,5000 1,5400 1,635051.252 82.441
27/03/2024 1,5350 1,4500 1,5350 1,500052.150 77.378
26/03/2024 1,6000 1,4700 1,5650 1,470067.570 102.499
22/03/2024 1,6200 1,5400 1,5600 1,580091.115 143.351
21/03/2024 1,5200 1,3550 1,3600 1,5200158.781 231.497
20/03/2024 1,3800 1,2550 1,2950 1,345051.669 68.777
19/03/2024 1,3700 1,2700 1,3300 1,290025.286 33.125
14/03/2024 1,4200 1,3050 1,3300 1,370096.293 133.202
13/03/2024 1,3400 1,1550 1,1550 1,3300110.926 140.858
12/03/2024 1,1450 1,1100 1,1300 1,13508.487 9.579
11/03/2024 1,1650 1,1350 1,1600 1,15004.867 5.592
08/03/2024 1,2100 1,1100 1,1250 1,165031.507 36.890
06/03/2024 1,1650 1,1400 1,1500 1,165010.694 12.313
05/03/2024 1,1900 1,1500 1,1600 1,160024.195 28.142
04/03/2024 1,2000 1,1650 1,2000 1,170012.148 14.350
01/03/2024 1,2650 1,1800 1,2650 1,205025.680 31.230
29/02/2024 1,2900 1,1800 1,2900 1,200078.203 95.557
28/02/2024 1,2700 1,1200 1,1200 1,240067.165 81.729
27/02/2024 1,1600 1,1200 1,1350 1,125023.274 26.393
26/02/2024 1,2300 1,1400 1,2000 1,170069.274 82.375
23/02/2024 1,2200 1,0000 1,0100 1,1900487.811 500.343
22/02/2024 0,0000 0,0000 0,0000 1,01500 0
21/02/2024 1,0150 1,0150 1,0150 1,0150350 355
20/02/2024 1,0450 1,0350 1,0350 1,0450533 555
19/02/2024 1,0350 0,9960 0,9960 1,0150850 869
16/02/2024 1,0200 0,9800 1,0100 1,02003.355 3.342
14/02/2024 0,0000 0,0000 0,0000 1,08000 0
13/02/2024 0,0000 0,0000 0,0000 1,08000 0
12/02/2024 1,0800 1,0500 1,0500 1,080030 32
09/02/2024 0,0000 0,0000 0,0000 1,00500 0
07/02/2024 1,0650 0,9820 1,0600 0,9820603 641
06/02/2024 1,0500 1,0150 1,0200 1,05001.409 1.438
05/02/2024 1,0150 1,0150 1,0150 1,0150350 355
02/02/2024 1,0850 1,0500 1,0500 1,0750949 1.021
01/02/2024 1,0650 1,0500 1,0650 1,05001.750 1.844
31/01/2024 1,0750 1,0500 1,0600 1,06507.942 8.477
30/01/2024 1,0600 0,9900 1,0150 1,05503.955 4.022
29/01/2024 1,0150 1,0150 1,0150 1,0150800 812
26/01/2024 0,0000 0,0000 0,0000 1,00000 0
25/01/2024 1,0000 0,9700 0,9800 1,000011.246 11.180
24/01/2024 0,9620 0,9620 0,9620 0,96202 1
23/01/2024 1,0000 0,9900 0,9920 0,99001.398 1.386
22/01/2024 1,0000 0,9500 0,9500 1,0000736 706
19/01/2024 0,9980 0,9520 0,9700 0,9680894 864
18/01/2024 1,0000 0,9700 1,0000 0,9700360 359
16/01/2024 1,0000 0,9980 1,0000 1,00002.650 2.649
15/01/2024 1,0300 1,0000 1,0000 1,01002.195 2.220
12/01/2024 0,0000 0,0000 0,0000 1,02500 0
11/01/2024 1,0250 1,0150 1,0200 1,0250130 132
10/01/2024 1,0700 1,0650 1,0650 1,07001.000 1.069
09/01/2024 1,1000 1,0000 1,0000 1,025036.383 37.903
08/01/2024 0,0000 0,0000 0,0000 1,04500 0
05/01/2024 0,0000 0,0000 0,0000 1,04500 0
04/01/2024 1,0450 0,9980 1,0000 1,04501.429 1.428
03/01/2024 0,0000 0,0000 0,0000 1,02500 0
02/01/2024 0,0000 0,0000 0,0000 1,02500 0

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:10:24.524 588.643,00 2,12 100,00 2,152,12
16:54:41.331 563.974,00 2,13 50,00 2,122,13
16:54:09.472 562.822,00 2,13 25,00 2,102,12
16:54:09.472 562.821,00 2,12 76,00 2,102,12
16:54:05.543 562.767,00 2,12 101,00 2,102,12
16:54:03.119 562.613,00 2,12 101,00 2,102,12
16:39:38.682 527.103,00 2,09 150,00 2,072,09
16:12:53.176 490.159,00 2,09 101,00 2,072,09
16:11:58.966 489.195,00 2,07 100,00 2,072,09
16:11:17.556 487.948,00 2,09 50,00 2,062,09