Χρηματιστήριο \

ΛΑΝΑΚΑΜ Α.Ε. (ΚΟ)
ΛΑΝΑΚ
1,4800
Τελ. Ενημ.:
17:25
-0,01 0,00%
  • Συν.Όγκος 3771
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 48
  • Τζίρος 5422
  • Πράξεις 22
Πώληση
1 Εντολές 51 x 1,480
  • Saleside BBBSSSSSSSSSSSIIISIIII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
1,4000 1,4900
Άνοιγμα 1,42
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,82 1,65
  • Άνοιγμα τελευτ. δημοπρ. 1.4800
  • Όγκος ανοιγ. τελ. δημ. 199
Προηγ. Κλείσιμο
1.4900 0.0300 2.0548 %
  • Μέσος σταθμικό 1.4380
  • Εμπορευσιμότητα 0.0635
  • Κεφαλαιοποίηση € 8790116 εκ
  • Αρ. Μετοχών 5939268

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
-0,67%
1 μηνός
-7,45%
3 μηνών
8,76%
6 μηνών
68,36%
1 έτους
64,64%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/10/2025 1,4900 1,4000 1,4200 1,48003.771 5.422
23/10/2025 1,5000 1,4000 1,5000 1,49001.667 2.400
22/10/2025 1,5000 1,4100 1,5000 1,46005.751 8.278
21/10/2025 1,5000 1,4100 1,4900 1,48002.258 3.312
20/10/2025 1,5500 1,3300 1,3300 1,48004.813 7.018
17/10/2025 1,4900 1,3700 1,3700 1,47001.588 2.277
16/10/2025 1,5400 1,3500 1,3500 1,50001.715 2.495
15/10/2025 1,4700 1,4600 1,4600 1,4600300 438
14/10/2025 1,4600 1,3300 1,3300 1,46002.274 3.205
13/10/2025 1,5100 1,4600 1,4600 1,49001.422 2.108
10/10/2025 1,5300 1,4700 1,5300 1,4700851 1.261
09/10/2025 1,5300 1,4500 1,4500 1,45003.057 4.444
08/10/2025 1,5100 1,3300 1,5100 1,460071 98
07/10/2025 1,4900 1,3600 1,3600 1,45001.530 2.214
06/10/2025 1,5000 1,3800 1,4200 1,46001.617 2.312
03/10/2025 1,5500 1,4000 1,5200 1,50004.507 6.599
01/10/2025 0,0000 0,0000 0,0000 1,55000 0
30/09/2025 1,5700 1,5500 1,5500 1,5500298 462
29/09/2025 1,5700 1,5400 1,5400 1,5500303 469
26/09/2025 1,5800 1,5300 1,5600 1,5300402 615
25/09/2025 1,6000 1,4900 1,6000 1,54004.341 6.536
24/09/2025 1,5800 1,4200 1,4200 1,58001.844 2.864
23/09/2025 1,6100 1,6100 1,6100 1,61001 1
22/09/2025 1,5900 1,5600 1,5600 1,5600542 845
19/09/2025 1,5900 1,4800 1,5000 1,56001.174 1.787
18/09/2025 1,6200 1,6100 1,6100 1,610011 17
17/09/2025 1,6100 1,6000 1,6000 1,6100511 822
16/09/2025 1,7200 1,4700 1,6000 1,58003.100 4.779
15/09/2025 1,6000 1,4500 1,4600 1,60005.411 8.108
12/09/2025 1,4900 1,4000 1,4500 1,45002.533 3.578
11/09/2025 1,5000 1,3400 1,4200 1,45005.088 7.081
10/09/2025 1,4200 1,3500 1,4100 1,4100118 166
09/09/2025 1,4400 1,3300 1,3300 1,4100599 842
08/09/2025 1,4400 1,3000 1,4400 1,42001.720 2.331
05/09/2025 1,4700 1,3100 1,4400 1,4200540 778
04/09/2025 1,4900 1,3500 1,4800 1,43003.353 4.688
03/09/2025 1,4600 1,3100 1,4600 1,44002.592 3.619
02/09/2025 1,4900 1,3800 1,4900 1,42002.299 3.280
01/09/2025 1,6400 1,4600 1,6400 1,48002.656 3.919
29/08/2025 1,5900 1,4500 1,5800 1,45003.230 4.878
28/08/2025 1,6100 1,4600 1,6100 1,540010.072 15.107
27/08/2025 1,6200 1,5100 1,6200 1,57005.701 8.648
26/08/2025 1,6000 1,4800 1,5700 1,56003.082 4.600
25/08/2025 1,6600 1,5400 1,5500 1,57007.940 12.344
22/08/2025 1,5800 1,5500 1,5800 1,56002.220 3.460
21/08/2025 1,6800 1,5200 1,6100 1,57007.824 12.266
20/08/2025 1,6000 1,5000 1,5000 1,60009.536 14.550
19/08/2025 1,6900 1,5500 1,6900 1,61001.121 1.779
18/08/2025 1,6900 1,5500 1,6300 1,65001.810 2.941
14/08/2025 1,7000 1,4800 1,4900 1,590015.985 25.183
13/08/2025 1,5200 1,4100 1,4900 1,4900678 1.006
12/08/2025 1,5100 1,4500 1,5100 1,46001.988 2.937
11/08/2025 1,5500 1,4400 1,4900 1,52009.153 13.518
08/08/2025 1,5500 1,4600 1,4800 1,49004.323 6.384
07/08/2025 1,5600 1,4500 1,4800 1,51004.214 6.295
06/08/2025 1,4700 1,3700 1,3700 1,46004.500 6.410
05/08/2025 1,5000 1,3800 1,4500 1,44004.870 6.941
04/08/2025 1,4500 1,4000 1,4000 1,45007.032 10.079
01/08/2025 1,4000 1,3400 1,3400 1,40001.299 1.794
31/07/2025 1,4100 1,3200 1,3700 1,41002.402 3.299
30/07/2025 1,4300 1,3500 1,3900 1,39004.098 5.653
29/07/2025 1,4000 1,3900 1,3900 1,3900200 278
28/07/2025 1,4000 1,3600 1,3600 1,39001.511 2.085
25/07/2025 1,3400 1,3100 1,3200 1,34005.102 6.746
24/07/2025 1,3700 1,3100 1,3400 1,34005.526 7.359
23/07/2025 1,4000 1,3400 1,3900 1,37007.791 10.659
22/07/2025 1,4000 1,3400 1,3700 1,390013.547 18.598
21/07/2025 1,4100 1,3500 1,4100 1,410019.294 26.839
18/07/2025 1,4900 1,2600 1,2600 1,440040.802 56.384
17/07/2025 1,2600 1,1200 1,1400 1,26009.604 11.701
16/07/2025 1,2800 1,1500 1,1500 1,17005.102 5.999
15/07/2025 1,1700 1,0700 1,1100 1,17002.806 3.172
14/07/2025 1,2000 1,1100 1,1500 1,18002.411 2.776
11/07/2025 1,1800 1,1000 1,1600 1,18008.791 10.124
10/07/2025 1,1500 1,1400 1,1500 1,1400151 172
09/07/2025 1,1700 1,1000 1,1200 1,10004.020 4.482
08/07/2025 1,1500 1,0900 1,1300 1,10001.601 1.761
07/07/2025 1,1600 1,0500 1,0500 1,1600303 340
04/07/2025 1,1700 1,0600 1,1100 1,11004.893 5.366
03/07/2025 1,3000 1,1000 1,1000 1,1000252 277
02/07/2025 1,1200 1,0900 1,0900 1,090051 55
01/07/2025 1,0900 1,0000 1,0800 1,06005.700 5.788
30/06/2025 1,2000 1,0000 1,0600 1,08001.188 1.267
27/06/2025 1,1000 1,0700 1,0700 1,0700651 698
26/06/2025 1,0900 1,0400 1,0400 1,06001.675 1.768
25/06/2025 1,0500 0,9700 1,0000 1,04002.909 2.922
24/06/2025 1,0700 0,9700 1,0500 1,06002.473 2.554
23/06/2025 1,0800 0,9200 1,0600 1,0300481 453
20/06/2025 1,0400 1,0000 1,0300 1,0400524 533
19/06/2025 1,0600 1,0000 1,0000 1,0000168 168
18/06/2025 0,0000 0,0000 0,0000 1,07000 0
17/06/2025 0,0000 0,0000 0,0000 1,07000 0
16/06/2025 1,0800 1,0700 1,0700 1,070051 54
13/06/2025 1,0600 1,0000 1,0000 1,0600736 754
12/06/2025 1,1000 1,1000 1,1000 1,10006 6
11/06/2025 1,1100 1,0700 1,0700 1,09001.483 1.607
10/06/2025 1,1100 1,0500 1,0500 1,11005.688 6.151
06/06/2025 1,1200 1,1200 1,1200 1,12001.000 1.120
05/06/2025 1,0700 1,0200 1,0400 1,06002.558 2.668
04/06/2025 1,0900 1,0200 1,0700 1,08004.636 4.866
03/06/2025 1,0900 1,0100 1,0300 1,090010.187 10.674
02/06/2025 1,0900 0,9750 0,9750 1,070020.296 20.592
30/05/2025 0,9900 0,9700 0,9700 0,99001.600 1.570
29/05/2025 0,9800 0,9400 0,9400 0,97003.735 3.578
28/05/2025 0,0000 0,0000 0,0000 0,91000 0
27/05/2025 0,9100 0,8750 0,9000 0,9100670 603
26/05/2025 0,9400 0,8500 0,8500 0,9400371 339
23/05/2025 0,9000 0,8550 0,8600 0,90001.344 1.175
22/05/2025 0,9000 0,8950 0,8950 0,90001.000 900
21/05/2025 0,9050 0,8950 0,8950 0,9000300 270
20/05/2025 0,9100 0,8900 0,8900 0,89001.150 1.024
19/05/2025 0,8950 0,8550 0,8550 0,8650570 493
16/05/2025 0,9000 0,8550 0,8550 0,9000300 265
15/05/2025 0,9200 0,8400 0,8400 0,9200350 314
14/05/2025 0,9250 0,9250 0,9250 0,925050 46
13/05/2025 0,9000 0,8500 0,8500 0,9000654 578
12/05/2025 0,9100 0,8500 0,9050 0,87001.920 1.684
09/05/2025 0,8950 0,8900 0,8900 0,8900220 196
08/05/2025 0,9400 0,9150 0,9150 0,91502.760 2.560
07/05/2025 0,9150 0,9150 0,9150 0,915014 12
06/05/2025 0,9000 0,9000 0,9000 0,9000286 257
05/05/2025 0,9000 0,9000 0,9000 0,9000200 180
02/05/2025 0,8950 0,8150 0,8150 0,8950565 465
30/04/2025 0,0000 0,0000 0,0000 0,89500 0
29/04/2025 0,0000 0,0000 0,0000 0,89500 0
28/04/2025 0,0000 0,0000 0,0000 0,89500 0
25/04/2025 0,8950 0,8950 0,8950 0,895050 44
24/04/2025 0,0000 0,0000 0,0000 0,88500 0
23/04/2025 0,0000 0,0000 0,0000 0,88500 0
22/04/2025 0,0000 0,0000 0,0000 0,88500 0
17/04/2025 0,8850 0,8150 0,8500 0,88505.167 4.399
16/04/2025 0,8800 0,8400 0,8800 0,85007.100 5.995
15/04/2025 0,9000 0,8200 0,8500 0,90001.205 1.002
14/04/2025 0,8500 0,8500 0,8500 0,85003.455 2.936
11/04/2025 0,8700 0,8500 0,8700 0,8500235 203
10/04/2025 0,8800 0,8300 0,8400 0,87501.150 979
09/04/2025 0,8600 0,8600 0,8600 0,860010 8
08/04/2025 0,9000 0,8600 0,8600 0,89002.168 1.920
07/04/2025 0,0000 0,0000 0,0000 0,90000 0
04/04/2025 0,9300 0,9000 0,9300 0,9000420 381
03/04/2025 0,9000 0,9000 0,9000 0,90001.117 1.005
02/04/2025 0,9400 0,9400 0,9400 0,9400142 133
01/04/2025 0,9400 0,9400 0,9400 0,9400804 755
31/03/2025 0,9550 0,8900 0,9000 0,92501.200 1.111
28/03/2025 0,9400 0,9400 0,9400 0,94001.719 1.615
27/03/2025 0,0000 0,0000 0,0000 0,97000 0
26/03/2025 0,9400 0,9100 0,9100 0,9700400 369
24/03/2025 0,9700 0,9000 0,9100 0,97001.391 1.345
21/03/2025 1,0000 1,0000 1,0000 0,93001 1
20/03/2025 0,9700 0,9200 0,9700 0,93002.134 1.995
19/03/2025 0,9350 0,9000 0,9100 0,93003.025 2.770
17/03/2025 0,9900 0,9000 0,9000 0,9500916 869
14/03/2025 0,0000 0,0000 0,0000 1,00000 0
13/03/2025 0,0000 0,0000 0,0000 1,00000 0
12/03/2025 0,0000 0,0000 0,0000 1,00000 0
11/03/2025 0,9500 0,9400 0,9400 1,000071 67
10/03/2025 0,0000 0,0000 0,0000 1,00000 0
07/03/2025 1,0400 1,0400 1,0400 1,000016 16
06/03/2025 1,0400 0,9650 0,9800 1,00002.052 2.051
05/03/2025 0,9750 0,9500 0,9500 0,9500570 541
04/03/2025 0,9500 0,9500 0,9500 0,95002.000 1.900
28/02/2025 0,0000 0,0000 0,0000 0,95000 0
27/02/2025 1,0400 0,9500 1,0400 0,9500802 765
26/02/2025 0,0000 0,0000 0,0000 1,00000 0
25/02/2025 1,0300 0,9750 1,0000 1,00001.133 1.136
24/02/2025 1,0800 1,0200 1,0800 1,0600804 848
21/02/2025 1,1100 1,0300 1,1100 1,100010.173 11.185
20/02/2025 1,0500 1,0000 1,0000 1,050018.828 19.599
19/02/2025 1,0000 0,9500 0,9850 0,96001.779 1.711
18/02/2025 1,0300 0,9400 1,0300 0,94502.835 2.684
17/02/2025 1,0300 0,9350 0,9700 1,01003.301 3.245
14/02/2025 0,0000 0,0000 0,0000 0,97000 0
13/02/2025 1,0000 0,9600 0,9700 0,97002.226 2.154
12/02/2025 1,0400 0,9600 0,9700 0,97002.550 2.473
11/02/2025 1,0200 0,9600 0,9800 0,97503.655 3.564
07/02/2025 1,0200 0,9100 0,9300 1,02004.898 4.904
06/02/2025 0,9400 0,8950 0,9200 0,9300702 644
05/02/2025 0,9350 0,9300 0,9300 0,9300250 233
04/02/2025 0,9500 0,9100 0,9500 0,93003.463 3.208
03/02/2025 0,9650 0,9300 0,9600 0,95001.817 1.730
31/01/2025 0,0000 0,0000 0,0000 1,00000 0
30/01/2025 1,0800 1,0100 1,0200 1,0000345 353
29/01/2025 1,1000 0,9750 1,0900 1,00001.571 1.575
28/01/2025 1,0300 0,9400 0,9500 1,03001.346 1.347
27/01/2025 1,0200 0,9550 0,9550 0,96501.151 1.109
24/01/2025 0,9700 0,9700 0,9700 0,9700570 552
23/01/2025 1,0100 0,9450 0,9700 0,97002.951 2.856
22/01/2025 0,0000 0,0000 0,0000 1,03000 0
21/01/2025 0,0000 0,0000 0,0000 1,03000 0
20/01/2025 1,0900 1,0300 1,0300 1,0300101 104
17/01/2025 1,0900 1,0000 1,0600 1,03001.088 1.123
16/01/2025 1,0900 1,0100 1,0500 1,0600702 729
15/01/2025 1,0800 1,0400 1,0400 1,06001.032 1.091
14/01/2025 1,1000 1,0300 1,0300 1,10006.524 6.997
13/01/2025 1,0700 0,9800 1,0100 1,07004.741 4.909
10/01/2025 1,0500 1,0000 1,0500 1,02009.783 10.058
09/01/2025 1,0100 0,9500 0,9500 1,01001.718 1.685
08/01/2025 0,0000 0,0000 0,0000 1,01000 0
07/01/2025 1,0100 1,0100 1,0100 1,01003.000 3.030
03/01/2025 1,0400 0,9400 0,9700 1,04003.120 3.091
02/01/2025 0,9850 0,9000 0,9000 0,96004.650 4.363
30/12/2024 0,0000 0,0000 0,0000 0,90000 0
27/12/2024 0,8950 0,8500 0,8500 0,9000700 609
23/12/2024 0,0000 0,0000 0,0000 0,90000 0
20/12/2024 0,0000 0,0000 0,0000 0,90000 0
19/12/2024 0,0000 0,0000 0,0000 0,90000 0
18/12/2024 0,0000 0,0000 0,0000 0,90000 0
17/12/2024 0,0000 0,0000 0,0000 0,90000 0
16/12/2024 0,0000 0,0000 0,0000 0,90000 0
13/12/2024 0,0000 0,0000 0,0000 0,90000 0
12/12/2024 0,0000 0,0000 0,0000 0,90000 0
11/12/2024 0,0000 0,0000 0,0000 0,90000 0
10/12/2024 0,9000 0,8750 0,8750 0,900010 8
09/12/2024 0,0000 0,0000 0,0000 0,90000 0
06/12/2024 0,0000 0,0000 0,0000 0,90000 0
05/12/2024 0,8400 0,8400 0,8400 0,90002 1
04/12/2024 0,0000 0,0000 0,0000 0,90000 0
03/12/2024 0,0000 0,0000 0,0000 0,90000 0
02/12/2024 0,0000 0,0000 0,0000 0,90000 0
29/11/2024 0,8700 0,8700 0,8700 0,9000234 203
28/11/2024 0,9200 0,8150 0,8150 0,900021 19
27/11/2024 0,9000 0,8400 0,8400 0,90001.151 1.030
26/11/2024 0,8500 0,8350 0,8500 0,8200113 95
25/11/2024 0,8250 0,8050 0,8050 0,8200414 337
22/11/2024 0,8500 0,8200 0,8250 0,82002.337 1.918
21/11/2024 0,0000 0,0000 0,0000 0,85000 0
20/11/2024 0,8500 0,8500 0,8500 0,8500573 487
19/11/2024 0,8050 0,8000 0,8050 0,8500249 200
18/11/2024 0,8500 0,8500 0,8500 0,85001.468 1.247
15/11/2024 0,0000 0,0000 0,0000 0,84500 0
14/11/2024 0,8450 0,8450 0,8450 0,84501.161 981
13/11/2024 0,0000 0,0000 0,0000 0,84500 0
12/11/2024 0,8700 0,8600 0,8600 0,8450501 431
11/11/2024 0,8600 0,8400 0,8600 0,84501.575 1.333
08/11/2024 0,8900 0,8250 0,8500 0,89002.724 2.383
07/11/2024 0,0000 0,0000 0,0000 0,89000 0
06/11/2024 0,9750 0,8900 0,9100 0,8900751 672
05/11/2024 0,0000 0,0000 0,0000 0,89000 0
04/11/2024 0,8900 0,8900 0,8900 0,8900900 801
01/11/2024 0,0000 0,0000 0,0000 0,89000 0
31/10/2024 0,8950 0,8150 0,8150 0,89002.382 2.050
30/10/2024 0,0000 0,0000 0,0000 0,90500 0
29/10/2024 0,0000 0,0000 0,0000 0,90500 0
25/10/2024 0,0000 0,0000 0,0000 0,90500 0
24/10/2024 0,0000 0,0000 0,0000 0,90500 0
23/10/2024 0,0000 0,0000 0,0000 0,90500 0
22/10/2024 0,0000 0,0000 0,0000 0,90500 0
21/10/2024 0,0000 0,0000 0,0000 0,90500 0
18/10/2024 0,9000 0,9000 0,9000 0,9050450 405
17/10/2024 0,9050 0,9050 0,9050 0,90501.000 905
16/10/2024 0,9100 0,9100 0,9100 0,9050620 564
15/10/2024 0,9500 0,9050 0,9350 0,905099 92
14/10/2024 0,9100 0,9050 0,9100 0,9050154 140
11/10/2024 0,9100 0,9050 0,9050 0,9050620 561
10/10/2024 0,0000 0,0000 0,0000 0,90500 0
09/10/2024 0,9050 0,9050 0,9050 0,9050430 389
08/10/2024 0,9250 0,9000 0,9000 0,9050851 769
07/10/2024 0,0000 0,0000 0,0000 0,90000 0
04/10/2024 0,9000 0,8750 0,8750 0,90001.672 1.499
03/10/2024 0,9200 0,8700 0,8800 0,9200850 771
02/10/2024 0,9000 0,8700 0,8750 0,90001.955 1.730
01/10/2024 0,0000 0,0000 0,0000 0,93000 0
30/09/2024 0,0000 0,0000 0,0000 0,93000 0
27/09/2024 0,9300 0,9300 0,9300 0,9300900 837
26/09/2024 0,9300 0,9000 0,9000 0,93001.360 1.258
25/09/2024 0,9150 0,9100 0,9100 0,9150100 91
24/09/2024 0,9100 0,9100 0,9100 0,910020 18
23/09/2024 0,8800 0,8350 0,8600 0,88001.598 1.384
20/09/2024 0,0000 0,0000 0,0000 0,88000 0
19/09/2024 0,8800 0,8800 0,8800 0,880070 61
18/09/2024 0,8800 0,8600 0,8800 0,8650797 687
17/09/2024 0,8750 0,8250 0,8250 0,87501.205 1.024
16/09/2024 0,0000 0,0000 0,0000 0,90000 0
13/09/2024 0,9050 0,8900 0,8900 0,90002.000 1.797
12/09/2024 0,8900 0,8900 0,8900 0,89001.500 1.335
11/09/2024 0,0000 0,0000 0,0000 0,90000 0
10/09/2024 0,0000 0,0000 0,0000 0,90000 0
09/09/2024 0,9000 0,8800 0,8800 0,9000364 322
06/09/2024 0,8900 0,8400 0,8400 0,8900326 277
05/09/2024 0,9100 0,8600 0,9100 0,89002.330 2.017
04/09/2024 0,8900 0,8800 0,8800 0,8900635 561
03/09/2024 0,9300 0,8750 0,9300 0,90004.070 3.662
02/09/2024 0,0000 0,0000 0,0000 0,92000 0
30/08/2024 0,0000 0,0000 0,0000 0,92000 0
29/08/2024 0,0000 0,0000 0,0000 0,92000 0
28/08/2024 0,9200 0,9000 0,9000 0,9200322 291
27/08/2024 0,9250 0,9000 0,9000 0,9250331 298
26/08/2024 0,9350 0,8250 0,8250 0,93501.830 1.639
23/08/2024 0,0000 0,0000 0,0000 0,94000 0
22/08/2024 0,9400 0,9400 0,9400 0,940040 37
21/08/2024 0,9400 0,9200 0,9200 0,9400320 294
20/08/2024 0,0000 0,0000 0,0000 0,93500 0
19/08/2024 0,0000 0,0000 0,0000 0,93500 0
16/08/2024 0,0000 0,0000 0,0000 0,93500 0
14/08/2024 0,0000 0,0000 0,0000 0,93500 0
13/08/2024 0,9350 0,9300 0,9300 0,9350100 93
12/08/2024 0,0000 0,0000 0,0000 0,90500 0
09/08/2024 0,9050 0,8350 0,8350 0,9050902 756
08/08/2024 0,9200 0,8800 0,8800 0,88501.172 1.035
07/08/2024 0,8800 0,8800 0,8800 0,88001.000 880
06/08/2024 0,9200 0,8250 0,8400 0,9050560 468
05/08/2024 0,9250 0,8700 0,9250 0,9150615 547
02/08/2024 0,0000 0,0000 0,0000 0,92500 0
01/08/2024 0,9250 0,8800 0,8800 0,9250650 576
31/07/2024 0,9100 0,9100 0,9100 0,91001.010 919
30/07/2024 0,9100 0,9100 0,9100 0,9100190 172
29/07/2024 0,9250 0,8900 0,8900 0,9250130 118
26/07/2024 0,9000 0,8600 0,8950 0,88503.581 3.139
25/07/2024 0,0000 0,0000 0,0000 0,95000 0
24/07/2024 0,0000 0,0000 0,0000 0,95000 0
23/07/2024 0,9500 0,8900 0,8900 0,9500826 759
22/07/2024 1,0000 0,9000 0,9850 0,95002.647 2.509
19/07/2024 0,9700 0,8700 0,8700 0,9700481 429
18/07/2024 0,9600 0,9600 0,9600 0,9600100 96
17/07/2024 0,0000 0,0000 0,0000 0,96500 0
16/07/2024 0,9650 0,9650 0,9650 0,965020 19
15/07/2024 0,0000 0,0000 0,0000 0,97000 0
12/07/2024 0,0000 0,0000 0,0000 0,97000 0
11/07/2024 0,0000 0,0000 0,0000 0,97000 0
10/07/2024 0,0000 0,0000 0,0000 0,97000 0
09/07/2024 0,9700 0,9700 0,9700 0,9700165 160
08/07/2024 0,0000 0,0000 0,0000 0,97000 0
05/07/2024 0,9700 0,8550 0,8550 0,9700602 550
04/07/2024 0,0000 0,0000 0,0000 0,94000 0
03/07/2024 0,9400 0,9200 0,9200 0,9400710 660
02/07/2024 0,9200 0,9150 0,9150 0,9200155 141
01/07/2024 0,0000 0,0000 0,0000 0,90000 0
28/06/2024 0,9000 0,8750 0,8750 0,9000620 542
27/06/2024 0,9200 0,8750 0,9200 0,8750590 540
26/06/2024 0,0000 0,0000 0,0000 0,91000 0
25/06/2024 0,0000 0,0000 0,0000 0,91000 0
21/06/2024 0,0000 0,0000 0,0000 0,91000 0
20/06/2024 0,0000 0,0000 0,0000 0,91000 0
19/06/2024 0,9200 0,9050 0,9050 0,9100200 181
18/06/2024 0,9200 0,9000 0,9000 0,90001.700 1.532
17/06/2024 0,9300 0,9300 0,9300 0,9300500 465
14/06/2024 0,9500 0,8950 0,8950 0,95001.120 1.004
13/06/2024 0,0000 0,0000 0,0000 0,95500 0
12/06/2024 0,0000 0,0000 0,0000 0,95500 0
11/06/2024 0,9550 0,9100 0,9100 0,95503.205 2.922
10/06/2024 0,0000 0,0000 0,0000 0,98500 0
07/06/2024 0,0000 0,0000 0,0000 0,98500 0
06/06/2024 0,0000 0,0000 0,0000 0,98500 0
05/06/2024 0,0000 0,0000 0,0000 0,98500 0
04/06/2024 0,9850 0,9850 0,9850 0,9850100 98
03/06/2024 0,0000 0,0000 0,0000 0,95500 0
31/05/2024 0,9550 0,9500 0,9500 0,9550190 181
30/05/2024 0,9400 0,9350 0,9350 0,9400110 103
29/05/2024 0,9900 0,9000 0,9450 0,90009.096 8.328
28/05/2024 0,9650 0,9300 0,9550 0,9450801 756
27/05/2024 0,0000 0,0000 0,0000 1,00000 0
24/05/2024 1,0000 0,9750 0,9750 1,00002.215 2.167
23/05/2024 1,0300 1,0200 1,0200 1,0200100 102
22/05/2024 1,0200 1,0000 1,0200 1,00001.195 1.210
21/05/2024 1,0500 1,0000 1,0000 1,0500692 700
20/05/2024 1,0600 1,0100 1,0100 1,060017 17
17/05/2024 0,0000 0,0000 0,0000 1,07000 0
16/05/2024 0,0000 0,0000 0,0000 1,07000 0
15/05/2024 0,0000 0,0000 0,0000 1,07000 0
14/05/2024 1,0800 1,0200 1,0200 1,0700130 137
13/05/2024 1,0600 1,0300 1,0400 1,06001.844 1.921
09/05/2024 0,0000 0,0000 0,0000 1,06000 0
08/05/2024 0,0000 0,0000 0,0000 1,06000 0
02/05/2024 1,0600 1,0100 1,0200 1,0600363 373
30/04/2024 1,0900 1,0900 1,0900 1,0900400 436
29/04/2024 1,1000 1,0300 1,0300 1,10001.050 1.103
26/04/2024 0,0000 0,0000 0,0000 1,13000 0
25/04/2024 1,1400 1,1000 1,1400 1,13001.100 1.240
24/04/2024 1,1400 1,0800 1,0900 1,14002.865 3.124
23/04/2024 1,1000 1,0000 1,0100 1,100014.492 15.329
22/04/2024 1,0800 1,0200 1,0200 1,08001.398 1.465
19/04/2024 1,0000 0,9500 0,9500 1,0000748 733
18/04/2024 1,0300 0,9400 1,0200 0,97001.383 1.384
17/04/2024 0,9800 0,9500 0,9500 0,98007.283 7.055
16/04/2024 0,9200 0,9200 0,9200 0,9200800 736
15/04/2024 0,9900 0,9600 0,9600 0,9850899 879
12/04/2024 0,9950 0,9550 0,9800 0,9600825 793
11/04/2024 0,0000 0,0000 0,0000 1,03000 0
10/04/2024 0,0000 0,0000 0,0000 1,03000 0
09/04/2024 1,0400 1,0000 1,0400 1,03001.247 1.281
08/04/2024 1,0200 0,9800 0,9850 1,02001.255 1.234
05/04/2024 1,0400 1,0400 1,0400 1,0400390 405
04/04/2024 1,0600 0,9900 0,9900 1,02002.200 2.242
03/04/2024 0,0000 0,0000 0,0000 1,07000 0
02/04/2024 1,0700 1,0700 1,0700 1,0700400 428
28/03/2024 1,0700 1,0700 1,0700 1,070043 46
27/03/2024 1,0500 1,0500 1,0500 1,05001.000 1.050
26/03/2024 1,0100 1,0000 1,0000 1,0100700 704
22/03/2024 1,0500 1,0500 1,0500 1,0500221 232
21/03/2024 1,0400 0,9650 0,9650 1,02003.700 3.834
20/03/2024 1,0400 0,9600 0,9800 1,04001.481 1.478
19/03/2024 1,0300 1,0300 1,0300 1,030046 47
14/03/2024 1,0600 1,0300 1,0300 1,0500776 813
13/03/2024 1,1300 1,0900 1,0900 1,10001.217 1.353
12/03/2024 1,1000 1,0200 1,0300 1,1000557 590
11/03/2024 1,1600 1,0800 1,1500 1,11001.648 1.806
08/03/2024 1,1800 1,1600 1,1700 1,17001.360 1.587
06/03/2024 0,0000 0,0000 0,0000 1,14000 0
05/03/2024 1,1600 1,0700 1,1500 1,14004.195 4.779
04/03/2024 1,1400 1,0100 1,0300 1,14003.109 3.320
01/03/2024 1,0800 1,0700 1,0700 1,0700646 693
29/02/2024 0,0000 0,0000 0,0000 1,07000 0
28/02/2024 1,0700 1,0100 1,0300 1,07001.800 1.882
27/02/2024 1,0400 1,0400 1,0400 1,04004.464 4.642
26/02/2024 1,0900 1,0700 1,0700 1,0900492 534
23/02/2024 1,0600 1,0000 1,0200 1,06002.535 2.590
22/02/2024 1,1200 1,0100 1,0200 1,03001.997 2.058
21/02/2024 1,0800 1,0000 1,0200 1,06001.551 1.646
20/02/2024 0,0000 0,0000 0,0000 1,07000 0
19/02/2024 1,0900 1,0700 1,0700 1,07001.000 1.070
16/02/2024 0,0000 0,0000 0,0000 1,07000 0
14/02/2024 1,0700 1,0500 1,0700 1,0700209 221
13/02/2024 1,0900 1,0600 1,0900 1,07002.900 3.112
12/02/2024 1,1000 1,0000 1,0000 1,08003.423 3.650
09/02/2024 1,0900 1,0300 1,0500 1,09003.893 4.117
07/02/2024 0,0000 0,0000 0,0000 1,06000 0
06/02/2024 0,0000 0,0000 0,0000 1,06000 0
05/02/2024 0,0000 0,0000 0,0000 1,06000 0
02/02/2024 0,0000 0,0000 0,0000 1,06000 0
01/02/2024 1,0600 1,0300 1,0300 1,06001.015 1.075
31/01/2024 0,9450 0,9450 0,9450 0,945010 9
30/01/2024 1,0600 1,0300 1,0300 1,040062 64
29/01/2024 0,9450 0,9450 0,9450 0,945028 26
26/01/2024 0,9900 0,9500 0,9600 0,97002.462 2.380
25/01/2024 0,9650 0,9550 0,9600 0,9650385 369
24/01/2024 0,0000 0,0000 0,0000 0,99500 0
23/01/2024 1,0000 0,9600 0,9700 0,99502.700 2.650
22/01/2024 0,9900 0,9650 0,9650 0,99001.765 1.724
19/01/2024 1,0100 0,9550 1,0100 0,95501.251 1.200
18/01/2024 1,0300 0,9600 0,9600 0,9800800 786
16/01/2024 0,0000 0,0000 0,0000 0,99000 0
15/01/2024 1,0200 0,9900 1,0200 0,99002.334 2.371
12/01/2024 1,0000 0,9950 0,9950 1,00002.323 2.322
11/01/2024 1,0300 0,9800 1,0300 0,98001.155 1.150
10/01/2024 1,0400 1,0000 1,0400 1,0000820 820
09/01/2024 1,0500 1,0200 1,0500 1,0400528 547
08/01/2024 1,0500 0,9700 1,0200 1,05008.593 8.469
05/01/2024 1,0300 1,0200 1,0200 1,0200101 103
04/01/2024 1,0200 0,9550 0,9800 1,0200815 784
03/01/2024 1,0000 0,9900 1,0000 1,00001.700 1.695
02/01/2024 1,0600 1,0000 1,0600 1,03002.991 3.038

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:10:41.730 591.443,00 1,48 48,00 1,481,42
17:10:41.730 591.442,00 1,48 51,00 1,481,42
17:10:41.730 591.441,00 1,48 51,00 1,481,42
17:10:41.730 591.440,00 1,48 49,00 1,481,42
17:00:20.985 575.536,00 1,48 1,00 1,411,48
16:57:20.314 568.680,00 1,46 51,00 1,461,40
16:57:20.314 568.679,00 1,46 199,00 1,461,40
16:57:20.314 568.678,00 1,46 250,00 1,461,40
16:53:19.062 561.288,00 1,49 1,00 1,381,46
16:53:19.062 561.287,00 1,48 120,00 1,381,46