Χρηματιστήριο \

INFORM Π. ΛΥΚΟΣ Α.Ε. ΣΥΜ. (ΚΟ)
ΛΥΚ
2,7000
Τελ. Ενημ.:
22/03/2023
0,00 0,00%
  • Συν.Όγκος 0
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 0
  • Τζίρος 0
  • Πράξεις 0
  • Saleside
  • Bid Ask Ratio
Χαμηλό Ημέρας Υψηλό Ημέρας
0,0000 0,0000
Άνοιγμα 0,00
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,70 2,70
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
2.7000 0.0000 0.0000 %
  • Μέσος σταθμικό 0.0000
  • Εμπορευσιμότητα 0.0000
  • Κεφαλαιοποίηση € 55561609 εκ
  • Αρ. Μετοχών 20578374

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
1,89%
1 μηνός
4,25%
3 μηνών
13,45%
6 μηνών
59,76%
1 έτους
0,00%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
22/03/2023 0,0000 0,0000 0,0000 2,70000 0
21/03/2023 0,0000 0,0000 0,0000 2,70000 0
20/03/2023 0,0000 0,0000 0,0000 2,70000 0
17/03/2023 0,0000 0,0000 0,0000 2,70000 0
16/03/2023 2,7600 2,6800 2,7000 2,700030.865 83.862
15/03/2023 2,7500 2,5800 2,6500 2,650028.232 75.849
14/03/2023 2,6500 2,5000 2,5800 2,650037.394 95.255
13/03/2023 2,5700 2,5200 2,5700 2,550011.741 29.952
10/03/2023 2,5400 2,5000 2,5400 2,53005.671 14.299
09/03/2023 2,5700 2,4800 2,5700 2,570017.026 42.745
08/03/2023 2,5700 2,5000 2,5700 2,53004.074 10.303
07/03/2023 2,5800 2,5000 2,5800 2,56002.965 7.535
06/03/2023 2,5800 2,4900 2,5700 2,540016.230 40.867
03/03/2023 2,5900 2,5600 2,5800 2,56002.078 5.375
02/03/2023 2,5800 2,4900 2,5500 2,580015.850 40.417
01/03/2023 2,5700 2,5300 2,5400 2,57008.884 22.559
28/02/2023 2,6000 2,5000 2,6000 2,58001.551 3.954
24/02/2023 2,6100 2,5500 2,6100 2,5800575 1.480
23/02/2023 2,5900 2,5800 2,5900 2,5900633 1.636
22/02/2023 2,6100 2,5300 2,5800 2,59002.637 6.810
21/02/2023 2,5800 2,5200 2,5800 2,53001.986 5.065
20/02/2023 2,6000 2,5200 2,5900 2,54006.063 15.473
17/02/2023 2,5800 2,5400 2,5800 2,54005.042 12.971
16/02/2023 2,6000 2,5200 2,6000 2,60001.787 4.600
15/02/2023 2,6100 2,5300 2,5800 2,58006.505 16.805
14/02/2023 2,5900 2,5400 2,5800 2,58006.489 16.663
13/02/2023 2,5800 2,4600 2,5800 2,50007.025 17.641
10/02/2023 2,5100 2,4700 2,5000 2,510010.634 26.481
09/02/2023 2,5900 2,4800 2,5900 2,50004.960 12.434
08/02/2023 2,5800 2,5100 2,5800 2,56002.275 5.772
07/02/2023 2,5700 2,4900 2,5700 2,54002.545 6.424
06/02/2023 2,5700 2,4700 2,5700 2,50004.582 11.405
03/02/2023 2,5500 2,4700 2,5500 2,540010.363 26.008
02/02/2023 2,5800 2,4900 2,5800 2,52008.655 21.861
01/02/2023 2,6100 2,4500 2,4800 2,580016.109 41.046
31/01/2023 2,5200 2,4400 2,5000 2,450018.145 44.926
30/01/2023 2,5900 2,4500 2,5900 2,520012.866 31.991
27/01/2023 2,6800 2,5000 2,6500 2,530013.889 35.425
26/01/2023 2,6900 2,5200 2,6000 2,600073.840 192.632
25/01/2023 2,3300 2,2400 2,2400 2,330046.365 106.551
24/01/2023 2,3200 2,2300 2,3100 2,23003.897 8.838
23/01/2023 2,2900 2,2100 2,2100 2,29008.470 19.290
20/01/2023 2,2600 2,2000 2,2600 2,21002.820 6.265
19/01/2023 2,2400 2,1900 2,2400 2,20007.720 16.975
18/01/2023 2,2400 2,2000 2,2400 2,23007.679 17.015
17/01/2023 2,2000 2,1600 2,2000 2,19007.425 16.227
16/01/2023 2,2000 2,1300 2,1700 2,190017.246 37.355
13/01/2023 2,1600 2,1000 2,1600 2,15009.725 20.683
12/01/2023 2,1700 2,1100 2,1700 2,12008.421 17.933
11/01/2023 2,1900 2,1200 2,1900 2,19005.814 12.624
10/01/2023 2,1800 2,1100 2,1800 2,180016.033 34.591
09/01/2023 2,1800 2,1000 2,1500 2,170011.569 24.784
05/01/2023 2,1900 2,0600 2,1900 2,100013.477 27.931
04/01/2023 2,1400 2,0800 2,1400 2,08009.409 19.875
03/01/2023 2,1800 2,1000 2,1200 2,160016.209 34.518
02/01/2023 2,1700 2,1000 2,1700 2,12005.461 11.684
30/12/2022 2,1700 2,0700 2,1600 2,13009.547 20.347
29/12/2022 2,2100 2,0100 2,2100 2,120050.054 104.432
28/12/2022 2,2600 2,0900 2,1500 2,180027.996 61.393
27/12/2022 2,5400 2,0400 2,5400 2,1100166.221 366.963
23/12/2022 2,6000 2,2900 2,3000 2,540057.238 141.611
22/12/2022 2,4400 2,2600 2,4400 2,380022.299 52.556
21/12/2022 2,4400 2,2800 2,2900 2,4000105.061 250.518
20/12/2022 2,2400 1,9700 1,9900 2,240070.146 146.243
19/12/2022 1,9750 1,8800 1,8800 1,960058.053 112.589
16/12/2022 1,8800 1,7800 1,8000 1,820029.522 54.541
15/12/2022 1,8100 1,7550 1,7700 1,790035.727 63.769
14/12/2022 1,7700 1,6450 1,6450 1,735022.619 38.772
13/12/2022 1,6350 1,6000 1,6300 1,63504.115 6.648
12/12/2022 1,6400 1,5800 1,6400 1,62003.416 5.442
09/12/2022 1,6550 1,6000 1,6550 1,63004.112 6.641
08/12/2022 1,6900 1,6200 1,6900 1,65502.794 4.567
07/12/2022 1,6900 1,6900 1,6900 1,690057 96
06/12/2022 1,6900 1,6000 1,6900 1,6600923 1.494
05/12/2022 1,7100 1,6300 1,7100 1,6500976 1.603
02/12/2022 1,6900 1,6600 1,6900 1,6600594 986
01/12/2022 1,6700 1,6300 1,6700 1,66002.264 3.750
30/11/2022 1,7200 1,6400 1,7200 1,67004.958 8.215
29/11/2022 1,6950 1,6200 1,6950 1,67005.272 8.728
28/11/2022 1,7000 1,6400 1,7000 1,6800140 230
25/11/2022 1,7050 1,6250 1,7050 1,6650223 363
24/11/2022 1,6950 1,6300 1,6950 1,63501.072 1.755
23/11/2022 1,7000 1,6900 1,7000 1,6900343 580
22/11/2022 1,7200 1,6500 1,7200 1,69502.203 3.649
21/11/2022 1,7200 1,7200 1,7200 1,720010 17
18/11/2022 1,7100 1,6900 1,6900 1,70005.903 10.013
17/11/2022 1,7000 1,7000 1,7000 1,70002.010 3.417
16/11/2022 1,7200 1,6400 1,7200 1,6650510 849
15/11/2022 1,6700 1,6000 1,6700 1,660012.934 20.813
14/11/2022 1,7200 1,6250 1,7200 1,65502.132 3.546
11/11/2022 1,7200 1,7100 1,7200 1,72001.022 1.750
10/11/2022 1,6900 1,6500 1,6700 1,69002.013 3.364
09/11/2022 1,6700 1,6600 1,6700 1,6700513 856
08/11/2022 1,6850 1,6100 1,6850 1,64001.204 1.971
07/11/2022 1,7100 1,6500 1,7100 1,6500699 1.171
04/11/2022 1,7350 1,6200 1,6400 1,680013.509 22.444
03/11/2022 1,6400 1,5800 1,6150 1,64004.779 7.638
02/11/2022 1,6500 1,5950 1,6500 1,61504.273 6.871
01/11/2022 1,7100 1,6200 1,7100 1,64005.350 8.727
31/10/2022 1,7000 1,6450 1,7000 1,66509.915 16.539
27/10/2022 1,7050 1,6750 1,7050 1,69001.200 2.019
26/10/2022 1,7200 1,6750 1,7200 1,70002.488 4.220
25/10/2022 1,7700 1,6050 1,7700 1,700033.393 55.323
24/10/2022 1,8800 1,7100 1,8800 1,715035.556 62.481
21/10/2022 1,8750 1,7850 1,8500 1,875025.751 47.303
20/10/2022 1,8600 1,7600 1,7700 1,830022.851 41.383
19/10/2022 1,7600 1,6800 1,7300 1,750011.334 19.547
18/10/2022 1,7350 1,6800 1,7000 1,72003.983 6.818
17/10/2022 1,7200 1,6500 1,6800 1,70005.226 8.750
14/10/2022 1,6800 1,6200 1,6800 1,67001.038 1.715
13/10/2022 1,6800 1,6000 1,6500 1,65003.654 6.000
12/10/2022 1,6800 1,6550 1,6700 1,6800371 619
11/10/2022 1,6700 1,6000 1,6200 1,6500468 755
10/10/2022 1,6500 1,5500 1,5500 1,56002.868 4.494
07/10/2022 1,6350 1,5800 1,6350 1,580010.417 16.502
06/10/2022 1,6100 1,5700 1,6050 1,58008.840 13.972
05/10/2022 1,6600 1,5900 1,6600 1,63001.185 1.906
04/10/2022 1,6400 1,5750 1,6400 1,635012.837 20.539
03/10/2022 1,6400 1,5700 1,6400 1,61504.107 6.615
30/09/2022 1,6400 1,5800 1,6400 1,59501.855 2.958
29/09/2022 1,6500 1,6000 1,6500 1,60002.027 3.251
28/09/2022 1,6600 1,5700 1,6600 1,635015.286 24.917
27/09/2022 1,6800 1,5900 1,6800 1,64006.015 9.841
26/09/2022 1,7000 1,5900 1,7000 1,67001.704 2.755
23/09/2022 1,7000 1,5600 1,7000 1,68006.586 10.582
22/09/2022 1,7200 1,6300 1,7150 1,69001.764 2.927
21/09/2022 1,7200 1,6550 1,6700 1,69001.020 1.701
20/09/2022 1,7200 1,6600 1,7200 1,69002.278 3.805
19/09/2022 1,7200 1,6400 1,7200 1,71002.113 3.512
16/09/2022 1,7700 1,6500 1,6900 1,670011.923 20.347
15/09/2022 1,7000 1,6700 1,7000 1,6900509 858
14/09/2022 1,7300 1,6550 1,6800 1,6700837 1.394
13/09/2022 1,7000 1,6500 1,6500 1,68002.049 3.420
12/09/2022 1,7200 1,6750 1,6800 1,700015.580 26.435
09/09/2022 1,7200 1,5600 1,6400 1,700019.512 32.027
08/09/2022 1,6300 1,5850 1,6300 1,60001.013 1.610
07/09/2022 1,6000 1,5400 1,5400 1,58504.445 6.916
06/09/2022 1,5550 1,5000 1,5000 1,5250775 1.183
05/09/2022 1,5850 1,5000 1,5850 1,50005.116 7.690
02/09/2022 1,5600 1,5100 1,5600 1,51505.459 8.323
01/09/2022 1,5600 1,5300 1,5600 1,5600820 1.261
31/08/2022 1,5600 1,5300 1,5600 1,56001.210 1.875
30/08/2022 1,5700 1,5100 1,5600 1,57001.703 2.612
29/08/2022 1,5900 1,5600 1,5900 1,56001.644 2.564
26/08/2022 1,6100 1,5600 1,6000 1,59001.904 3.003
25/08/2022 1,6000 1,5400 1,6000 1,60001.617 2.516
24/08/2022 1,5950 1,5200 1,5950 1,58001.077 1.668
23/08/2022 1,5950 1,5250 1,5950 1,59502.912 4.526
22/08/2022 1,5950 1,5400 1,5950 1,58001.124 1.751
19/08/2022 1,6050 1,5300 1,6050 1,59501.921 2.994
18/08/2022 1,6050 1,5600 1,6050 1,58002.277 3.565
17/08/2022 1,6100 1,5600 1,6100 1,58001.228 1.932
16/08/2022 1,6450 1,5650 1,6250 1,61002.070 3.272
12/08/2022 1,6100 1,5650 1,5650 1,60001.125 1.775
11/08/2022 1,6200 1,5600 1,6200 1,57501.930 3.057
10/08/2022 1,6000 1,5550 1,6000 1,58001.523 2.393
09/08/2022 1,5800 1,5300 1,5800 1,58002.301 3.604
08/08/2022 1,5900 1,4950 1,5900 1,56503.308 5.058
05/08/2022 1,5950 1,5450 1,5950 1,5800717 1.114
04/08/2022 1,5600 1,5450 1,5600 1,545063 97
03/08/2022 1,5700 1,5000 1,5700 1,54001.110 1.670
02/08/2022 1,6200 1,4800 1,6200 1,5400921 1.440
01/08/2022 1,6100 1,5700 1,5900 1,57002.730 4.335
29/07/2022 1,5700 1,5700 1,5700 1,570070 109
28/07/2022 1,5400 1,5300 1,5300 1,5400170 261
27/07/2022 1,5300 1,4800 1,5300 1,52001.663 2.477
26/07/2022 1,5600 1,4850 1,5400 1,48501.288 1.948
25/07/2022 1,5800 1,5000 1,5800 1,54004.005 6.106
22/07/2022 1,6100 1,4900 1,6100 1,5600413 635
21/07/2022 1,6000 1,5400 1,6000 1,57001.787 2.797
20/07/2022 1,6000 1,5750 1,6000 1,60001.173 1.860
19/07/2022 1,5900 1,5700 1,5900 1,58501.081 1.707
18/07/2022 1,5500 1,5400 1,5500 1,5450309 476
15/07/2022 1,5550 1,5000 1,5550 1,50004.558 6.868
14/07/2022 1,5700 1,5000 1,5700 1,55002.516 3.819
13/07/2022 1,5950 1,5250 1,5950 1,5300502 775
12/07/2022 1,6000 1,4850 1,6000 1,53501.267 1.907
11/07/2022 1,6000 1,5000 1,6000 1,54005.073 7.686
08/07/2022 1,6200 1,5200 1,5750 1,58001.903 2.971
07/07/2022 1,6200 1,5300 1,6200 1,59501.043 1.621
06/07/2022 1,6200 1,5800 1,6200 1,6000647 1.031
05/07/2022 1,6200 1,5300 1,6200 1,60003.764 5.800
04/07/2022 1,6400 1,6100 1,6400 1,6200261 423
01/07/2022 1,6650 1,5600 1,6650 1,61002.163 3.426
30/06/2022 1,6750 1,5850 1,6750 1,6000505 808
29/06/2022 1,6800 1,6100 1,6800 1,6250377 614
28/06/2022 1,6600 1,5850 1,6600 1,64001.017 1.645
27/06/2022 1,6500 1,6050 1,6400 1,60504.330 7.027
24/06/2022 1,6400 1,5700 1,6300 1,60002.876 4.578
23/06/2022 1,6700 1,5700 1,6650 1,62003.434 5.480
22/06/2022 1,6800 1,6400 1,6800 1,6700334 555
21/06/2022 1,7000 1,6700 1,7000 1,6800208 349
20/06/2022 1,6600 1,6000 1,6500 1,63001.869 3.022
17/06/2022 1,6900 1,6150 1,6250 1,6450137 225
16/06/2022 1,6250 1,5600 1,6250 1,5900731 1.156
15/06/2022 1,6900 1,5400 1,6900 1,59504.164 6.546
14/06/2022 1,7000 1,5600 1,7000 1,61004.424 6.980
10/06/2022 1,7300 1,6000 1,7300 1,6800348 574
09/06/2022 1,6600 1,6000 1,6600 1,65001.037 1.684
08/06/2022 1,7000 1,6000 1,7000 1,65005.030 8.231
07/06/2022 1,7300 1,6550 1,6950 1,67001.603 2.673
06/06/2022 1,6950 1,6500 1,6800 1,68501.059 1.756
03/06/2022 1,6800 1,6400 1,6800 1,67502.416 3.990
02/06/2022 1,6800 1,6500 1,6800 1,65501.014 1.686
01/06/2022 1,6800 1,6450 1,6800 1,66002.130 3.535
31/05/2022 1,6800 1,6500 1,6800 1,68003.553 5.927
30/05/2022 1,6750 1,6750 1,6750 1,675020 33
27/05/2022 1,6800 1,6300 1,6800 1,67501.189 1.974
26/05/2022 1,6800 1,6400 1,6800 1,68002.843 4.688
25/05/2022 1,6800 1,6800 1,6800 1,680020 33
24/05/2022 1,6800 1,6300 1,6800 1,65001.071 1.761
23/05/2022 1,6700 1,6150 1,6700 1,65002.084 3.405
20/05/2022 1,6800 1,6100 1,6800 1,64502.059 3.376
19/05/2022 1,6800 1,6300 1,6800 1,65001.405 2.313
18/05/2022 1,7000 1,6400 1,7000 1,64503.690 6.118
17/05/2022 1,7300 1,6700 1,7200 1,70006.400 10.902
16/05/2022 1,6900 1,6600 1,6800 1,68004.013 6.708
13/05/2022 1,7000 1,6500 1,6550 1,68007.198 11.966
12/05/2022 1,7000 1,6350 1,6700 1,65003.748 6.192
11/05/2022 1,6900 1,6350 1,6550 1,67007.407 12.400
10/05/2022 1,6800 1,6000 1,6800 1,65507.001 11.574
09/05/2022 1,7100 1,6250 1,6500 1,65004.600 7.633
06/05/2022 1,7100 1,6400 1,7100 1,64005.291 8.946
05/05/2022 1,7250 1,6900 1,7250 1,72006.578 11.240
04/05/2022 1,7450 1,6900 1,7450 1,70505.062 8.673
03/05/2022 1,7700 1,6400 1,7550 1,74508.231 14.353
29/12/2017 0,7680 0,7500 0,7580 0,76205.700 4.338
28/12/2017 0,7600 0,7500 0,7580 0,74804.023 3.021
27/12/2017 0,7600 0,7400 0,7400 0,74806.455 4.827
22/12/2017 0,7460 0,7340 0,7440 0,73401.500 1.113
21/12/2017 0,7400 0,7280 0,7300 0,74002.550 1.871
20/12/2017 0,7660 0,7420 0,7660 0,7240900 678
19/12/2017 0,7780 0,7500 0,7500 0,72406.696 5.076
18/12/2017 0,7640 0,7200 0,7640 0,72402.086 1.512
15/12/2017 0,0000 0,0000 0,0000 0,74800 0
14/12/2017 0,7500 0,7200 0,7500 0,74809.973 7.369
13/12/2017 0,7400 0,7200 0,7200 0,73206.042 4.401
12/12/2017 0,7680 0,7680 0,7680 0,7680100 76
11/12/2017 0,0000 0,0000 0,0000 0,72200 0
08/12/2017 0,0000 0,0000 0,0000 0,72200 0
07/12/2017 0,7220 0,7010 0,7010 0,722040 28
06/12/2017 0,7220 0,7010 0,7200 0,70406.604 4.653
05/12/2017 0,7660 0,7000 0,7660 0,73704.510 3.220
04/12/2017 0,7480 0,7480 0,7480 0,748010 7
01/12/2017 0,7400 0,7100 0,7400 0,72701.870 1.353
30/11/2017 0,7260 0,7000 0,7100 0,71007.056 5.002
29/11/2017 0,7490 0,7100 0,7470 0,7490410 297
28/11/2017 0,7470 0,7030 0,7030 0,7470400 294
27/11/2017 0,7500 0,7470 0,7500 0,7470117 87
24/11/2017 0,0000 0,0000 0,0000 0,77700 0
23/11/2017 0,7770 0,7770 0,7770 0,777050 38
22/11/2017 0,7300 0,7300 0,7300 0,73001.293 943
21/11/2017 0,7300 0,7000 0,7020 0,7300350 246
20/11/2017 0,7220 0,7000 0,7010 0,7000502 351
17/11/2017 0,7360 0,7360 0,7360 0,736050 36
16/11/2017 0,7200 0,6600 0,6600 0,70905.005 3.531
15/11/2017 0,7400 0,7400 0,7400 0,7400100 74
14/11/2017 0,7190 0,7000 0,7000 0,71201.000 711
13/11/2017 0,7090 0,6800 0,6830 0,68201.620 1.113
10/11/2017 0,7550 0,7050 0,7110 0,73303.056 2.167
09/11/2017 0,7200 0,7200 0,7200 0,7200100 72
08/11/2017 0,7580 0,7030 0,7580 0,73001.950 1.417
07/11/2017 0,7600 0,7580 0,7600 0,7590300 227
06/11/2017 0,7630 0,7620 0,7620 0,76301.000 762
03/11/2017 0,0000 0,0000 0,0000 0,75800 0
02/11/2017 0,7580 0,7400 0,7410 0,75801.099 815
01/11/2017 0,7600 0,7300 0,7310 0,76002.570 1.918
31/10/2017 0,7690 0,7550 0,7690 0,7550880 666
30/10/2017 0,7700 0,7250 0,7300 0,72601.050 762
27/10/2017 0,7680 0,7200 0,7200 0,730016.780 12.375
26/10/2017 0,0000 0,0000 0,0000 0,73900 0
25/10/2017 0,7390 0,7200 0,7200 0,7390210 151
24/10/2017 0,7490 0,7490 0,7490 0,7490100 74
23/10/2017 0,7230 0,7230 0,7230 0,7230261 188
20/10/2017 0,7340 0,7120 0,7120 0,7340861 619
19/10/2017 0,7210 0,7170 0,7170 0,71902.490 1.790
18/10/2017 0,7250 0,7160 0,7180 0,72109.300 6.686
17/10/2017 0,7480 0,7450 0,7450 0,7470284 212
16/10/2017 0,7200 0,7110 0,7170 0,717018.000 12.920
13/10/2017 0,7300 0,7100 0,7100 0,720012.900 9.221
12/10/2017 0,7200 0,7000 0,7010 0,712012.300 8.741
11/10/2017 0,7580 0,7570 0,7570 0,7580150 113
10/10/2017 0,0000 0,0000 0,0000 0,73500 0
09/10/2017 0,7400 0,7330 0,7390 0,73502.701 1.986
06/10/2017 0,7300 0,7100 0,7190 0,717021.530 15.497
05/10/2017 0,7490 0,7100 0,7350 0,734010.801 7.922
04/10/2017 0,7500 0,7150 0,7500 0,715020.800 15.062
03/10/2017 0,7690 0,7070 0,7400 0,760017.460 12.800
02/10/2017 0,7600 0,7550 0,7570 0,758010.900 8.276
29/09/2017 0,7890 0,7890 0,7890 0,789020 15
28/09/2017 0,7790 0,7600 0,7600 0,77901.159 882
27/09/2017 0,7760 0,7760 0,7760 0,776010 7
26/09/2017 0,7800 0,7350 0,7690 0,75303.675 2.766
25/09/2017 0,7320 0,7320 0,7320 0,7320120 87
22/09/2017 0,7790 0,7790 0,7790 0,779010 7
21/09/2017 0,7990 0,7000 0,7000 0,76601.700 1.302
20/09/2017 0,7790 0,7600 0,7790 0,76102.490 1.897
19/09/2017 0,0000 0,0000 0,0000 0,77500 0
18/09/2017 0,7750 0,7650 0,7650 0,77502.910 2.228
15/09/2017 0,7730 0,7550 0,7600 0,770011.194 8.526
14/09/2017 0,7730 0,7600 0,7600 0,77301.305 993
13/09/2017 0,7800 0,7800 0,7800 0,78004.150 3.237
12/09/2017 0,8200 0,7730 0,8200 0,775016.701 13.137
11/09/2017 0,8000 0,7920 0,8000 0,79503.525 2.799
08/09/2017 0,7800 0,7600 0,7760 0,77005.030 3.870
07/09/2017 0,7600 0,7600 0,7600 0,76005.260 3.997
06/09/2017 0,7600 0,7460 0,7460 0,76002.777 2.097
05/09/2017 0,7600 0,7600 0,7600 0,76001.600 1.216
04/09/2017 0,7600 0,7600 0,7600 0,76002.674 2.032
01/09/2017 0,7890 0,7520 0,7520 0,7550800 603
31/08/2017 0,7900 0,7480 0,7480 0,7860110 86
30/08/2017 0,7900 0,7570 0,7570 0,790011 8
29/08/2017 0,7900 0,7550 0,7560 0,79006.132 4.654
28/08/2017 0,8000 0,7710 0,8000 0,77101.730 1.380
25/08/2017 0,8090 0,7900 0,7910 0,80902.715 2.145
24/08/2017 0,0000 0,0000 0,0000 0,83700 0
23/08/2017 0,8370 0,8370 0,8370 0,837010 8
22/08/2017 0,0000 0,0000 0,0000 0,80000 0
21/08/2017 0,8000 0,8000 0,8000 0,8000700 560
18/08/2017 0,0000 0,0000 0,0000 0,81200 0
17/08/2017 0,8400 0,7800 0,8200 0,812018.640 14.841
16/08/2017 0,8140 0,7890 0,7900 0,81405.505 4.346
14/08/2017 0,0000 0,0000 0,0000 0,78400 0
11/08/2017 0,7840 0,7630 0,7700 0,78409.214 7.102
10/08/2017 0,7700 0,7700 0,7700 0,7700951 732
09/08/2017 0,8200 0,7740 0,8200 0,800021.362 17.087
08/08/2017 0,8330 0,8330 0,8330 0,833020 16
07/08/2017 0,8330 0,8330 0,8330 0,833010 8
04/08/2017 0,8000 0,7840 0,7900 0,80003.717 2.928
03/08/2017 0,8250 0,7980 0,7980 0,79903.570 2.851
02/08/2017 0,8230 0,8230 0,8230 0,823031 25
01/08/2017 0,8300 0,7850 0,7890 0,806025.910 20.562
31/07/2017 0,7870 0,7700 0,7860 0,78506.650 5.204
28/07/2017 0,8000 0,7680 0,8000 0,76803.765 2.921
27/07/2017 0,7740 0,7740 0,7740 0,7740300 232
26/07/2017 0,8000 0,7510 0,8000 0,76406.372 4.867
25/07/2017 0,7980 0,7730 0,7860 0,780022.139 17.337
24/07/2017 0,7860 0,7700 0,7800 0,786020.376 15.855
21/07/2017 0,7740 0,7570 0,7690 0,770016.140 12.350
20/07/2017 0,7940 0,7500 0,7730 0,755073.950 56.472
19/07/2017 0,7860 0,7420 0,7420 0,754062.341 47.267
18/07/2017 0,8300 0,7590 0,8300 0,764076.349 59.854
17/07/2017 0,8750 0,7930 0,8460 0,7950130.475 108.620
14/07/2017 0,8560 0,7800 0,7800 0,835032.074 26.248
13/07/2017 0,8030 0,7660 0,8000 0,779078.941 61.610
12/07/2017 0,8200 0,7750 0,8190 0,8000186.900 146.468
11/07/2017 0,8740 0,7960 0,8480 0,8200140.933 115.990
10/07/2017 0,8300 0,7850 0,7990 0,8300118.219 95.910
07/07/2017 0,7700 0,7690 0,7700 0,76902.500 1.923
06/07/2017 0,7900 0,7600 0,7900 0,770042.545 32.802
05/07/2017 0,8350 0,7810 0,8350 0,781019.560 15.886
04/07/2017 0,8250 0,7900 0,7950 0,820016.020 12.928
03/07/2017 0,7770 0,7600 0,7680 0,76009.550 7.319
30/06/2017 0,7980 0,6750 0,6760 0,74201.890 1.402
29/06/2017 0,0000 0,0000 0,0000 0,74300 0
28/06/2017 0,7450 0,7050 0,7050 0,74307.200 5.329
27/06/2017 0,7600 0,7200 0,7200 0,73201.700 1.244
26/06/2017 0,7390 0,7390 0,7390 0,739060 44
23/06/2017 0,7390 0,7040 0,7040 0,73901.500 1.086
22/06/2017 0,7460 0,7050 0,7200 0,705015.323 10.999
21/06/2017 0,7460 0,7050 0,7300 0,746042.531 30.096
20/06/2017 0,7690 0,7480 0,7480 0,74903.462 2.627
19/06/2017 0,7050 0,6970 0,7050 0,700022.863 16.009
16/06/2017 0,7580 0,6610 0,7580 0,69702.916 2.000
15/06/2017 0,7990 0,7000 0,7990 0,71005.698 4.042
14/06/2017 0,8030 0,8030 0,8030 0,8030100 80
13/06/2017 0,7400 0,7400 0,7400 0,74003 2
12/06/2017 0,0000 0,0000 0,0000 0,70900 0
09/06/2017 0,7100 0,7070 0,7100 0,70901.555 1.102
08/06/2017 0,0000 0,0000 0,0000 0,65700 0
07/06/2017 0,6860 0,6550 0,6690 0,657010.600 7.114
06/06/2017 0,7640 0,7150 0,7640 0,71604.719 3.412
02/06/2017 0,7300 0,7000 0,7100 0,71106.180 4.405
01/06/2017 0,7490 0,7490 0,7490 0,749012 8
31/05/2017 0,7200 0,7000 0,7100 0,70804.873 3.434
30/05/2017 0,7100 0,7100 0,7100 0,71001.070 759
29/05/2017 0,7100 0,7000 0,7100 0,70303.400 2.390
26/05/2017 0,7250 0,7000 0,7250 0,709011.567 8.211
25/05/2017 0,7250 0,7200 0,7250 0,7200231 166
24/05/2017 0,7200 0,7100 0,7200 0,7100850 607
23/05/2017 0,7390 0,7390 0,7390 0,73901 0
22/05/2017 0,7100 0,7100 0,7100 0,7100700 497
19/05/2017 0,7380 0,7000 0,7380 0,73404.050 2.971
18/05/2017 0,7000 0,7000 0,7000 0,70002.000 1.400
17/05/2017 0,7150 0,7100 0,7150 0,71403.448 2.462
16/05/2017 0,7430 0,7000 0,7430 0,70001.175 831
15/05/2017 0,6880 0,6690 0,6700 0,676016.773 11.291
12/05/2017 0,6800 0,6690 0,6800 0,670016.943 11.388
11/05/2017 0,7270 0,6900 0,7000 0,691097.979 68.537
10/05/2017 0,7270 0,7000 0,7190 0,72508.838 6.354
09/05/2017 0,7440 0,7020 0,7440 0,72702.116 1.532
08/05/2017 0,7960 0,7440 0,7960 0,7450775 577
05/05/2017 0,8100 0,7400 0,8100 0,7450335 249
04/05/2017 0,7500 0,7450 0,7500 0,74902.929 2.192
03/05/2017 0,7290 0,6730 0,7290 0,71402.860 1.990
02/05/2017 0,7500 0,7010 0,7500 0,72601.665 1.209
28/04/2017 0,7400 0,7010 0,7200 0,73208.310 5.989
27/04/2017 0,8000 0,7500 0,8000 0,76301.350 1.030
26/04/2017 0,7380 0,7380 0,7380 0,7380100 73
25/04/2017 0,6950 0,6720 0,6720 0,69503.848 2.623
24/04/2017 0,7100 0,6630 0,6630 0,70909.150 6.290
21/04/2017 0,0000 0,0000 0,0000 0,73400 0
20/04/2017 0,7340 0,7000 0,7000 0,7340947 668
19/04/2017 0,7500 0,6800 0,7210 0,74703.824 2.744
18/04/2017 0,8800 0,7500 0,8290 0,75003.683 2.931
13/04/2017 0,7950 0,7770 0,7950 0,77702.017 1.575
12/04/2017 0,7770 0,6690 0,6690 0,77703.111 2.297
11/04/2017 0,6690 0,6690 0,6690 0,6690400 267
10/04/2017 0,7760 0,6400 0,6800 0,66802.410 1.609
07/04/2017 0,6650 0,6100 0,6650 0,62001.827 1.125
06/04/2017 0,6050 0,6000 0,6000 0,6050830 501
05/04/2017 0,6020 0,6010 0,6020 0,60102.500 1.503
04/04/2017 0,6700 0,6000 0,6000 0,6200838 519
03/04/2017 0,6300 0,6030 0,6050 0,63004.417 2.710
31/03/2017 0,6400 0,6400 0,6400 0,64006.110 3.910
30/03/2017 0,6900 0,6620 0,6800 0,66208.970 6.038
29/03/2017 0,6780 0,6100 0,6780 0,66204.231 2.665
28/03/2017 0,6490 0,5810 0,5870 0,6490131.434 78.037
27/03/2017 0,5900 0,5890 0,5900 0,590024.850 14.661
24/03/2017 0,5970 0,5970 0,5970 0,543020 11
23/03/2017 0,5430 0,5430 0,5430 0,5430399 216
22/03/2017 0,6150 0,5050 0,5050 0,54301.481 765
21/03/2017 0,0000 0,0000 0,0000 0,56000 0
20/03/2017 0,5900 0,5600 0,5900 0,56002.388 1.352
17/03/2017 0,5900 0,5890 0,5890 0,590039.500 23.304
16/03/2017 0,5900 0,5900 0,5900 0,59002.000 1.180
15/03/2017 0,5900 0,5900 0,5900 0,590011.343 6.692
14/03/2017 0,5900 0,5420 0,5420 0,590014.480 8.324
13/03/2017 0,6050 0,5210 0,5210 0,60205.552 3.069
10/03/2017 0,0000 0,0000 0,0000 0,55000 0
09/03/2017 0,5500 0,5200 0,5210 0,55001.150 615
08/03/2017 0,5100 0,4820 0,4820 0,51001.271 640
07/03/2017 0,0000 0,0000 0,0000 0,48000 0
06/03/2017 0,4800 0,4800 0,4800 0,48001.486 713
03/03/2017 0,5060 0,5060 0,5060 0,4600125 63
02/03/2017 0,5060 0,4800 0,5060 0,4600111 56
01/03/2017 0,0000 0,0000 0,0000 0,46000 0
28/02/2017 0,4610 0,4600 0,4610 0,4600700 322
24/02/2017 0,0000 0,0000 0,0000 0,49000 0
23/02/2017 0,0000 0,0000 0,0000 0,49000 0
22/02/2017 0,4900 0,4900 0,4900 0,4900100 49
21/02/2017 0,5360 0,4800 0,4800 0,4900400 197
20/02/2017 0,0000 0,0000 0,0000 0,49000 0
17/02/2017 0,5180 0,4900 0,5170 0,49003.775 1.877
16/02/2017 0,5200 0,5100 0,5200 0,520022.660 11.733
15/02/2017 0,0000 0,0000 0,0000 0,52000 0
14/02/2017 0,5690 0,5690 0,5690 0,52001 0
13/02/2017 0,5200 0,5180 0,5180 0,52001.700 883
10/02/2017 0,5140 0,5140 0,5140 0,51401.000 514
09/02/2017 0,5010 0,4270 0,4280 0,50101.730 823
08/02/2017 0,5140 0,4720 0,4720 0,4730730 344
07/02/2017 0,5140 0,4610 0,4610 0,51001.117 564
06/02/2017 0,0000 0,0000 0,0000 0,50900 0
03/02/2017 0,5170 0,5080 0,5080 0,50902.131 1.084
02/02/2017 0,5050 0,4980 0,4980 0,50501.500 755
01/02/2017 0,5100 0,5100 0,5100 0,4980300 153
31/01/2017 0,0000 0,0000 0,0000 0,49800 0
30/01/2017 0,5100 0,4850 0,4850 0,4980253 122
27/01/2017 0,5470 0,4930 0,5090 0,49801.805 916
26/01/2017 0,5300 0,5100 0,5300 0,5100265 135
25/01/2017 0,5100 0,4950 0,5100 0,49501.200 601
24/01/2017 0,5390 0,4970 0,4980 0,53901.128 570
23/01/2017 0,4980 0,4970 0,4980 0,4970800 397
20/01/2017 0,5490 0,5490 0,5490 0,54905 2
19/01/2017 0,5880 0,5030 0,5880 0,51002.815 1.430
18/01/2017 0,5500 0,5500 0,5500 0,55005 2
17/01/2017 0,5170 0,5100 0,5100 0,51404.592 2.346
16/01/2017 0,0000 0,0000 0,0000 0,47000 0
13/01/2017 0,4700 0,4700 0,4700 0,4700120 56
12/01/2017 0,5100 0,5010 0,5090 0,5010700 352
11/01/2017 0,5300 0,5050 0,5290 0,506022.366 11.344
10/01/2017 0,5500 0,5040 0,5500 0,50404.100 2.176
09/01/2017 0,5570 0,5570 0,5570 0,55701.250 696
05/01/2017 0,5980 0,4940 0,5980 0,59401.858 927
04/01/2017 0,5480 0,5480 0,5480 0,548010 5
03/01/2017 0,0000 0,0000 0,0000 0,51900 0
02/01/2017 0,0000 0,0000 0,0000 0,51900 0

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος