Χρηματιστήριο \

MERMEREN KOMBINAT AD PRILE
ΜΕΡΚΟ
  • Κατηγορία: GR_ΚΥΡΙΑ
  • Κλάδος: Ορυχεία
  • Φάση διαπρ: END_OF_DAY
  • Status: ACTIVE
34,8000
Τελ. Ενημ.:
17:25
-2,20 -5,00%
  • Συν.Όγκος 65
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 5
  • Τζίρος 2292
  • Πράξεις 9
Πώληση
1 Εντολές 16 x 35,200
  • Saleside SSIIISSBB
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
34,2000 37,0000
Άνοιγμα 36,80
Χαμ. 52 εβδ. Υψ. 52 εβδ.
33,80 45,00
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
37.0000 0.4000 1.0929 %
  • Μέσος σταθμικό 35.2677
  • Εμπορευσιμότητα 0.0139
  • Κεφαλαιοποίηση € 16498240 εκ
  • Αρ. Μετοχών 468700

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
1,65%
1 μηνός
1,65%
3 μηνών
2,78%
6 μηνών
5,71%
1 έτους
-17,78%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/10/2025 37,0000 34,2000 36,8000 35,200065 2.292
23/10/2025 37,0000 36,8000 36,8000 37,000081 2.989
22/10/2025 0,0000 0,0000 0,0000 36,60000 0
21/10/2025 0,0000 0,0000 0,0000 36,60000 0
20/10/2025 36,8000 36,4000 36,4000 36,600021 768
17/10/2025 0,0000 0,0000 0,0000 36,40000 0
16/10/2025 36,6000 36,2000 36,6000 36,400043 1.567
15/10/2025 0,0000 0,0000 0,0000 35,80000 0
14/10/2025 37,0000 35,2000 36,8000 35,8000160 5.715
13/10/2025 35,4000 35,0000 35,0000 35,200038 1.339
10/10/2025 34,4000 33,0000 34,4000 34,2000641 21.631
09/10/2025 35,8000 35,0000 35,0000 35,0000113 3.965
08/10/2025 35,8000 34,2000 34,2000 34,8000133 4.617
07/10/2025 0,0000 0,0000 0,0000 36,20000 0
06/10/2025 0,0000 0,0000 0,0000 36,20000 0
03/10/2025 36,2000 36,0000 36,0000 36,200021 758
01/10/2025 0,0000 0,0000 0,0000 36,60000 0
30/09/2025 0,0000 0,0000 0,0000 36,60000 0
29/09/2025 36,6000 36,6000 36,6000 36,600010 366
26/09/2025 36,8000 36,6000 36,8000 36,800027 993
25/09/2025 0,0000 0,0000 0,0000 36,40000 0
24/09/2025 0,0000 0,0000 0,0000 36,40000 0
23/09/2025 36,4000 36,4000 36,4000 36,400010 364
22/09/2025 36,2000 36,2000 36,2000 36,200010 362
19/09/2025 36,8000 35,0000 36,8000 35,2000143 5.071
18/09/2025 0,0000 0,0000 0,0000 36,80000 0
17/09/2025 36,8000 36,8000 36,8000 36,80001 36
16/09/2025 0,0000 0,0000 0,0000 36,80000 0
15/09/2025 0,0000 0,0000 0,0000 36,80000 0
12/09/2025 0,0000 0,0000 0,0000 36,80000 0
11/09/2025 0,0000 0,0000 0,0000 36,80000 0
10/09/2025 0,0000 0,0000 0,0000 36,80000 0
09/09/2025 0,0000 0,0000 0,0000 36,80000 0
08/09/2025 0,0000 0,0000 0,0000 36,80000 0
05/09/2025 36,8000 36,8000 36,8000 36,800030 1.104
04/09/2025 0,0000 0,0000 0,0000 36,40000 0
03/09/2025 0,0000 0,0000 0,0000 36,40000 0
02/09/2025 36,6000 36,2000 36,2000 36,400067 2.437
01/09/2025 37,2000 35,0000 37,2000 35,4000397 14.188
29/08/2025 37,0000 37,0000 37,0000 37,000090 3.330
28/08/2025 37,2000 36,2000 36,2000 36,8000192 7.072
27/08/2025 36,0000 35,6000 35,8000 35,600054 1.930
26/08/2025 35,4000 35,2000 35,4000 35,200070 2.466
25/08/2025 35,6000 34,8000 34,8000 35,6000101 3.557
22/08/2025 35,8000 34,8000 35,2000 35,8000165 5.785
21/08/2025 37,8000 35,0000 37,8000 36,800035 1.287
20/08/2025 36,4000 35,4000 36,2000 35,800093 3.328
19/08/2025 36,6000 35,8000 35,8000 36,0000212 7.602
18/08/2025 35,6000 35,2000 35,6000 35,400062 2.197
14/08/2025 0,0000 0,0000 0,0000 37,40000 0
13/08/2025 37,6000 37,2000 37,2000 37,400021 785
12/08/2025 35,8000 35,8000 35,8000 35,800015 537
11/08/2025 36,2000 36,0000 36,2000 36,000024 866
08/08/2025 35,0000 35,0000 35,0000 35,00003 105
06/08/2025 0,0000 0,0000 0,0000 35,00000 0
05/08/2025 35,6000 34,4000 35,6000 35,0000181 6.293
04/08/2025 35,2000 35,0000 35,0000 35,200019 667
01/08/2025 35,0000 34,0000 34,6000 34,4000145 4.982
31/07/2025 35,8000 35,2000 35,2000 35,400048 1.694
30/07/2025 35,6000 35,0000 35,0000 35,200067 2.352
29/07/2025 36,0000 35,0000 35,0000 35,0000101 3.536
28/07/2025 35,4000 34,8000 35,4000 35,0000194 6.787
25/07/2025 35,8000 34,8000 35,2000 35,000085 2.981
24/07/2025 36,4000 34,6000 34,6000 36,2000173 6.117
23/07/2025 36,0000 35,2000 35,2000 36,0000189 6.778
22/07/2025 37,4000 35,4000 36,6000 36,2000569 20.432
21/07/2025 38,8000 35,6000 35,8000 38,8000129 4.753
18/07/2025 37,8000 37,6000 37,6000 37,800067 2.528
17/07/2025 38,0000 37,6000 37,6000 37,800027 1.022
16/07/2025 37,0000 35,2000 35,2000 36,6000208 7.465
15/07/2025 37,0000 35,4000 35,6000 36,4000211 7.598
14/07/2025 39,2000 39,2000 39,2000 39,20008 313
11/07/2025 0,0000 0,0000 0,0000 38,40000 0
10/07/2025 38,6000 38,2000 38,2000 38,400035 1.343
09/07/2025 37,0000 37,0000 37,0000 37,0000100 3.700
08/07/2025 0,0000 0,0000 0,0000 38,00000 0
07/07/2025 38,2000 38,0000 38,2000 38,00001.739 66.159
04/07/2025 39,0000 38,2000 38,2000 38,4000562 21.566
03/07/2025 0,0000 0,0000 0,0000 38,20000 0
02/07/2025 38,4000 38,0000 38,0000 38,200012 459
01/07/2025 35,2000 35,0000 35,2000 35,000062 2.172
30/06/2025 0,0000 0,0000 0,0000 37,00000 0
27/06/2025 37,0000 37,0000 37,0000 37,000019 703
26/06/2025 37,6000 37,0000 37,0000 37,200082 3.052
25/06/2025 0,0000 0,0000 0,0000 37,00000 0
24/06/2025 37,2000 36,2000 37,0000 37,0000105 3.873
23/06/2025 0,0000 0,0000 0,0000 36,80000 0
20/06/2025 36,8000 36,2000 36,2000 36,8000358 13.149
19/06/2025 36,2000 36,0000 36,0000 36,200050 1.803
18/06/2025 36,0000 36,0000 36,0000 36,000030 1.080
17/06/2025 0,0000 0,0000 0,0000 36,00000 0
16/06/2025 36,2000 36,0000 36,2000 36,000030 1.081
13/06/2025 40,0000 39,8000 39,8000 40,0000111 4.437
12/06/2025 42,2000 39,0000 41,8000 41,8000458 19.020
11/06/2025 46,2000 44,0000 46,2000 44,2000528 24.173
10/06/2025 37,4000 34,8000 37,4000 35,6000210 7.638
06/06/2025 37,2000 37,2000 37,2000 37,20003 111
05/06/2025 37,4000 37,4000 37,4000 37,4000117 4.375
04/06/2025 37,4000 37,2000 37,4000 37,400073 2.716
03/06/2025 37,4000 36,8000 36,8000 37,400067 2.478
02/06/2025 37,2000 36,8000 37,2000 36,800047 1.740
30/05/2025 0,0000 0,0000 0,0000 35,00000 0
29/05/2025 0,0000 0,0000 0,0000 35,00000 0
28/05/2025 35,0000 35,0000 35,0000 35,0000138 4.830
27/05/2025 0,0000 0,0000 0,0000 37,40000 0
26/05/2025 0,0000 0,0000 0,0000 37,40000 0
23/05/2025 37,4000 37,4000 37,4000 37,400020 748
22/05/2025 37,0000 37,0000 37,0000 37,000095 3.515
21/05/2025 36,8000 35,0000 35,0000 36,400038 1.384
20/05/2025 35,6000 33,4000 33,4000 34,200030 1.028
19/05/2025 0,0000 0,0000 0,0000 35,80000 0
16/05/2025 0,0000 0,0000 0,0000 35,80000 0
15/05/2025 0,0000 0,0000 0,0000 35,80000 0
14/05/2025 0,0000 0,0000 0,0000 35,80000 0
13/05/2025 0,0000 0,0000 0,0000 35,80000 0
12/05/2025 35,8000 35,8000 35,8000 35,800025 895
09/05/2025 34,4000 34,4000 34,4000 34,400037 1.272
08/05/2025 0,0000 0,0000 0,0000 34,40000 0
07/05/2025 34,4000 34,4000 34,4000 34,400015 516
06/05/2025 34,4000 34,2000 34,2000 34,400021 720
05/05/2025 0,0000 0,0000 0,0000 34,20000 0
02/05/2025 34,2000 33,2000 33,2000 34,2000196 6.673
30/04/2025 34,4000 33,8000 34,4000 34,0000199 6.763
29/04/2025 0,0000 0,0000 0,0000 35,80000 0
28/04/2025 0,0000 0,0000 0,0000 35,80000 0
25/04/2025 35,8000 35,8000 35,8000 35,800010 358
24/04/2025 0,0000 0,0000 0,0000 35,00000 0
23/04/2025 35,0000 34,4000 34,4000 35,000060 2.088
22/04/2025 34,6000 34,4000 34,6000 34,4000149 5.127
17/04/2025 35,0000 34,0000 34,0000 34,400030 1.030
16/04/2025 0,0000 0,0000 0,0000 34,00000 0
15/04/2025 0,0000 0,0000 0,0000 34,00000 0
14/04/2025 34,2000 34,0000 34,2000 34,000074 2.520
11/04/2025 35,0000 34,8000 34,8000 34,800065 2.268
10/04/2025 35,2000 34,2000 35,0000 34,8000168 5.855
09/04/2025 33,8000 33,0000 33,2000 33,8000114 3.780
08/04/2025 0,0000 0,0000 0,0000 33,80000 0
07/04/2025 33,8000 33,8000 33,8000 33,80009 304
04/04/2025 36,0000 33,8000 36,0000 34,0000225 7.660
03/04/2025 36,0000 35,0000 35,0000 36,000051 1.804
02/04/2025 35,6000 35,0000 35,0000 35,0000122 4.270
01/04/2025 35,4000 35,2000 35,2000 35,200032 1.127
31/03/2025 36,8000 34,0000 36,8000 34,4000605 20.801
28/03/2025 37,0000 37,0000 37,0000 37,0000100 3.700
27/03/2025 36,8000 36,8000 36,8000 36,800080 2.944
26/03/2025 36,8000 36,8000 36,8000 36,8000250 9.200
24/03/2025 37,0000 36,8000 36,8000 36,800030 1.104
21/03/2025 36,8000 35,0000 35,0000 36,8000152 5.408
20/03/2025 37,0000 37,0000 37,0000 37,60002 74
19/03/2025 0,0000 0,0000 0,0000 37,60000 0
17/03/2025 0,0000 0,0000 0,0000 37,80000 0
14/03/2025 37,8000 37,8000 37,8000 37,800040 1.512
13/03/2025 37,6000 36,4000 37,6000 37,0000131 4.857
12/03/2025 37,4000 36,8000 37,0000 37,200084 3.120
11/03/2025 37,6000 36,4000 36,6000 36,6000109 3.990
10/03/2025 38,0000 38,0000 38,0000 38,60001 38
07/03/2025 0,0000 0,0000 0,0000 38,60000 0
06/03/2025 0,0000 0,0000 0,0000 38,60000 0
05/03/2025 39,0000 37,4000 37,4000 38,600020 770
04/03/2025 37,4000 37,4000 37,4000 39,00007 261
28/02/2025 0,0000 0,0000 0,0000 39,00000 0
27/02/2025 39,2000 37,0000 37,2000 39,000060 2.276
26/02/2025 0,0000 0,0000 0,0000 38,20000 0
25/02/2025 39,2000 38,0000 38,0000 38,200038 1.452
24/02/2025 39,2000 39,0000 39,2000 39,200050 1.959
21/02/2025 39,6000 38,4000 38,4000 39,6000281 10.989
20/02/2025 0,0000 0,0000 0,0000 38,40000 0
19/02/2025 39,0000 37,8000 37,8000 38,4000110 4.185
18/02/2025 0,0000 0,0000 0,0000 37,40000 0
17/02/2025 39,8000 39,8000 39,8000 37,40001 39
14/02/2025 38,4000 38,2000 38,4000 37,40002 76
13/02/2025 39,8000 37,0000 37,4000 37,4000125 4.667
12/02/2025 0,0000 0,0000 0,0000 39,60000 0
11/02/2025 39,6000 38,8000 38,8000 39,600041 1.622
07/02/2025 0,0000 0,0000 0,0000 38,80000 0
06/02/2025 0,0000 0,0000 0,0000 38,80000 0
05/02/2025 39,0000 37,0000 37,0000 38,800059 2.233
04/02/2025 37,2000 36,4000 37,2000 36,400090 3.302
03/02/2025 39,4000 39,4000 39,4000 39,40001 39
31/01/2025 39,4000 38,6000 38,6000 39,400093 3.620
30/01/2025 38,6000 38,4000 38,4000 38,600029 1.118
29/01/2025 38,6000 37,6000 37,8000 38,6000170 6.460
28/01/2025 39,0000 39,0000 39,0000 38,00002 78
27/01/2025 40,0000 38,0000 40,0000 38,000071 2.700
24/01/2025 0,0000 0,0000 0,0000 39,00000 0
23/01/2025 39,8000 39,8000 39,8000 39,00001 39
22/01/2025 39,0000 39,0000 39,0000 39,000052 2.028
21/01/2025 0,0000 0,0000 0,0000 39,00000 0
20/01/2025 0,0000 0,0000 0,0000 39,00000 0
17/01/2025 40,0000 40,0000 40,0000 39,00003 120
16/01/2025 40,0000 39,0000 40,0000 39,000073 2.890
15/01/2025 0,0000 0,0000 0,0000 40,00000 0
14/01/2025 0,0000 0,0000 0,0000 40,00000 0
13/01/2025 0,0000 0,0000 0,0000 40,00000 0
10/01/2025 0,0000 0,0000 0,0000 40,00000 0
09/01/2025 0,0000 0,0000 0,0000 40,00000 0
08/01/2025 0,0000 0,0000 0,0000 40,00000 0
07/01/2025 40,0000 40,0000 40,0000 40,000020 800
03/01/2025 0,0000 0,0000 0,0000 40,00000 0
02/01/2025 0,0000 0,0000 0,0000 40,00000 0
30/12/2024 0,0000 0,0000 0,0000 40,00000 0
27/12/2024 40,0000 38,6000 40,0000 40,0000138 5.454
23/12/2024 38,0000 38,0000 38,0000 38,000040 1.520
20/12/2024 0,0000 0,0000 0,0000 40,00000 0
19/12/2024 40,0000 40,0000 40,0000 40,00001 40
18/12/2024 0,0000 0,0000 0,0000 40,00000 0
17/12/2024 0,0000 0,0000 0,0000 40,00000 0
16/12/2024 0,0000 0,0000 0,0000 40,00000 0
13/12/2024 0,0000 0,0000 0,0000 40,00000 0
12/12/2024 0,0000 0,0000 0,0000 40,00000 0
11/12/2024 0,0000 0,0000 0,0000 40,00000 0
10/12/2024 40,0000 40,0000 40,0000 40,0000100 4.000
09/12/2024 41,8000 39,8000 41,6000 41,600073 3.034
06/12/2024 42,0000 41,0000 42,0000 40,00004 166
05/12/2024 0,0000 0,0000 0,0000 40,00000 0
04/12/2024 0,0000 0,0000 0,0000 40,00000 0
03/12/2024 0,0000 0,0000 0,0000 40,00000 0
02/12/2024 0,0000 0,0000 0,0000 40,00000 0
29/11/2024 0,0000 0,0000 0,0000 40,00000 0
28/11/2024 0,0000 0,0000 0,0000 40,00000 0
27/11/2024 0,0000 0,0000 0,0000 40,00000 0
26/11/2024 40,0000 40,0000 40,0000 40,000040 1.600
25/11/2024 44,4000 43,8000 43,8000 44,200021 926
22/11/2024 0,0000 0,0000 0,0000 41,00000 0
21/11/2024 0,0000 0,0000 0,0000 41,00000 0
20/11/2024 41,0000 41,0000 41,0000 41,00005 205
19/11/2024 0,0000 0,0000 0,0000 41,00000 0
18/11/2024 41,0000 41,0000 41,0000 41,000056 2.296
15/11/2024 0,0000 0,0000 0,0000 44,00000 0
14/11/2024 44,4000 43,8000 43,8000 44,000024 1.056
13/11/2024 44,4000 44,0000 44,0000 44,000026 1.144
12/11/2024 41,4000 41,0000 41,0000 41,000040 1.641
11/11/2024 45,0000 43,4000 43,4000 45,000075 3.321
08/11/2024 41,6000 41,6000 41,6000 41,600021 873
07/11/2024 42,8000 42,4000 42,8000 42,400085 3.618
06/11/2024 0,0000 0,0000 0,0000 40,00000 0
05/11/2024 0,0000 0,0000 0,0000 40,00000 0
04/11/2024 41,2000 40,0000 41,2000 40,000070 2.824
01/11/2024 0,0000 0,0000 0,0000 41,20000 0
31/10/2024 0,0000 0,0000 0,0000 41,20000 0
30/10/2024 41,2000 41,2000 41,2000 41,200029 1.194
29/10/2024 42,8000 42,0000 42,0000 42,8000130 5.482
25/10/2024 0,0000 0,0000 0,0000 45,00000 0
24/10/2024 0,0000 0,0000 0,0000 45,00000 0
23/10/2024 0,0000 0,0000 0,0000 45,00000 0
22/10/2024 45,0000 45,0000 45,0000 45,0000100 4.500
21/10/2024 45,0000 45,0000 45,0000 42,00001 45
18/10/2024 0,0000 0,0000 0,0000 42,00000 0
17/10/2024 0,0000 0,0000 0,0000 42,00000 0
16/10/2024 0,0000 0,0000 0,0000 42,00000 0
15/10/2024 0,0000 0,0000 0,0000 42,00000 0
14/10/2024 0,0000 0,0000 0,0000 42,00000 0
11/10/2024 42,0000 40,0000 40,0000 42,000077 3.200
10/10/2024 0,0000 0,0000 0,0000 40,80000 0
09/10/2024 0,0000 0,0000 0,0000 40,80000 0
08/10/2024 42,0000 39,6000 39,6000 40,800022 897
07/10/2024 44,0000 44,0000 44,0000 44,000030 1.320
04/10/2024 0,0000 0,0000 0,0000 44,60000 0
03/10/2024 44,6000 44,6000 44,6000 44,600025 1.115
02/10/2024 44,0000 44,0000 44,0000 43,200015 660
01/10/2024 43,2000 43,2000 43,2000 43,20003 129
30/09/2024 0,0000 0,0000 0,0000 43,20000 0
27/09/2024 0,0000 0,0000 0,0000 43,20000 0
26/09/2024 0,0000 0,0000 0,0000 43,20000 0
25/09/2024 0,0000 0,0000 0,0000 43,20000 0
24/09/2024 43,8000 43,8000 43,8000 43,200016 700
23/09/2024 0,0000 0,0000 0,0000 43,20000 0
20/09/2024 0,0000 0,0000 0,0000 43,20000 0
19/09/2024 0,0000 0,0000 0,0000 43,20000 0
18/09/2024 43,2000 43,2000 43,2000 43,200020 864
17/09/2024 43,4000 43,2000 43,2000 43,200044 1.901
16/09/2024 0,0000 0,0000 0,0000 40,00000 0
13/09/2024 0,0000 0,0000 0,0000 40,00000 0
12/09/2024 0,0000 0,0000 0,0000 40,00000 0
11/09/2024 0,0000 0,0000 0,0000 40,00000 0
10/09/2024 43,2000 43,2000 43,2000 40,00002 86
09/09/2024 0,0000 0,0000 0,0000 40,00000 0
06/09/2024 40,2000 40,0000 40,2000 40,000050 2.005
05/09/2024 0,0000 0,0000 0,0000 43,20000 0
04/09/2024 0,0000 0,0000 0,0000 43,20000 0
03/09/2024 0,0000 0,0000 0,0000 43,20000 0
02/09/2024 0,0000 0,0000 0,0000 43,20000 0
30/08/2024 43,2000 43,2000 43,2000 43,200040 1.728
29/08/2024 0,0000 0,0000 0,0000 43,20000 0
28/08/2024 43,2000 43,2000 43,2000 43,2000112 4.838
27/08/2024 0,0000 0,0000 0,0000 46,60000 0
26/08/2024 0,0000 0,0000 0,0000 46,60000 0
23/08/2024 0,0000 0,0000 0,0000 46,60000 0
22/08/2024 0,0000 0,0000 0,0000 46,60000 0
21/08/2024 0,0000 0,0000 0,0000 46,60000 0
20/08/2024 0,0000 0,0000 0,0000 46,60000 0
19/08/2024 0,0000 0,0000 0,0000 46,60000 0
16/08/2024 46,0000 46,0000 46,0000 46,600010 460
14/08/2024 0,0000 0,0000 0,0000 46,60000 0
13/08/2024 0,0000 0,0000 0,0000 46,60000 0
12/08/2024 0,0000 0,0000 0,0000 46,60000 0
09/08/2024 0,0000 0,0000 0,0000 46,60000 0
08/08/2024 0,0000 0,0000 0,0000 46,60000 0
07/08/2024 0,0000 0,0000 0,0000 46,60000 0
06/08/2024 0,0000 0,0000 0,0000 46,60000 0
05/08/2024 0,0000 0,0000 0,0000 46,60000 0
02/08/2024 46,6000 46,6000 46,6000 46,600040 1.864
01/08/2024 0,0000 0,0000 0,0000 45,00000 0
31/07/2024 0,0000 0,0000 0,0000 45,00000 0
30/07/2024 40,8000 40,8000 40,8000 45,00001 40
29/07/2024 45,0000 45,0000 45,0000 45,000018 810
26/07/2024 41,0000 41,0000 41,0000 45,20004 164
25/07/2024 0,0000 0,0000 0,0000 45,20000 0
24/07/2024 0,0000 0,0000 0,0000 45,20000 0
23/07/2024 0,0000 0,0000 0,0000 45,20000 0
22/07/2024 0,0000 0,0000 0,0000 45,20000 0
19/07/2024 0,0000 0,0000 0,0000 45,20000 0
18/07/2024 0,0000 0,0000 0,0000 45,20000 0
17/07/2024 42,4000 42,4000 42,4000 45,200010 424
16/07/2024 45,6000 42,0000 42,0000 45,2000110 4.806
15/07/2024 0,0000 0,0000 0,0000 42,00000 0
12/07/2024 0,0000 0,0000 0,0000 42,00000 0
11/07/2024 44,0000 38,0000 39,0000 42,0000117 4.886
10/07/2024 0,0000 0,0000 0,0000 40,80000 0
09/07/2024 44,8000 44,8000 44,8000 40,800012 537
08/07/2024 0,0000 0,0000 0,0000 40,80000 0
05/07/2024 0,0000 0,0000 0,0000 40,80000 0
04/07/2024 40,8000 40,8000 40,8000 40,8000110 4.488
03/07/2024 0,0000 0,0000 0,0000 40,80000 0
02/07/2024 41,2000 40,4000 40,4000 40,800029 1.181
01/07/2024 0,0000 0,0000 0,0000 44,40000 0
28/06/2024 0,0000 0,0000 0,0000 44,40000 0
27/06/2024 0,0000 0,0000 0,0000 44,40000 0
26/06/2024 0,0000 0,0000 0,0000 44,40000 0
25/06/2024 44,4000 43,0000 44,4000 44,400021 931
21/06/2024 0,0000 0,0000 0,0000 41,80000 0
20/06/2024 42,0000 41,2000 42,0000 41,800060 2.512
19/06/2024 0,0000 0,0000 0,0000 43,60000 0
18/06/2024 43,6000 42,4000 42,4000 43,6000306 13.010
17/06/2024 0,0000 0,0000 0,0000 47,00000 0
14/06/2024 0,0000 0,0000 0,0000 47,00000 0
13/06/2024 0,0000 0,0000 0,0000 47,00000 0
12/06/2024 0,0000 0,0000 0,0000 47,00000 0
11/06/2024 0,0000 0,0000 0,0000 47,00000 0
10/06/2024 0,0000 0,0000 0,0000 47,00000 0
07/06/2024 0,0000 0,0000 0,0000 47,00000 0
06/06/2024 0,0000 0,0000 0,0000 47,00000 0
05/06/2024 0,0000 0,0000 0,0000 47,00000 0
04/06/2024 47,0000 47,0000 47,0000 47,00001 47
03/06/2024 47,0000 46,8000 46,8000 47,000030 1.408
31/05/2024 47,0000 47,0000 47,0000 47,000020 940
30/05/2024 47,0000 47,0000 47,0000 48,00005 235
29/05/2024 0,0000 0,0000 0,0000 48,00000 0
28/05/2024 0,0000 0,0000 0,0000 48,00000 0
27/05/2024 50,0000 50,0000 50,0000 48,000013 650
24/05/2024 0,0000 0,0000 0,0000 48,00000 0
23/05/2024 0,0000 0,0000 0,0000 48,00000 0
22/05/2024 0,0000 0,0000 0,0000 48,00000 0
21/05/2024 0,0000 0,0000 0,0000 48,00000 0
20/05/2024 0,0000 0,0000 0,0000 48,00000 0
17/05/2024 0,0000 0,0000 0,0000 48,00000 0
16/05/2024 0,0000 0,0000 0,0000 48,00000 0
15/05/2024 48,4000 47,8000 47,8000 48,000017 817
14/05/2024 49,0000 49,0000 49,0000 47,600013 637
13/05/2024 0,0000 0,0000 0,0000 47,60000 0
09/05/2024 45,0000 45,0000 45,0000 45,000020 900
08/05/2024 0,0000 0,0000 0,0000 47,20000 0
02/05/2024 47,8000 47,0000 47,0000 47,200060 2.834
30/04/2024 46,4000 45,6000 45,6000 46,2000101 4.669
29/04/2024 45,6000 45,6000 45,6000 46,20003 136
26/04/2024 0,0000 0,0000 0,0000 46,20000 0
25/04/2024 47,0000 45,8000 47,0000 46,20003 139
24/04/2024 0,0000 0,0000 0,0000 46,20000 0
23/04/2024 0,0000 0,0000 0,0000 46,20000 0
22/04/2024 46,4000 46,0000 46,0000 46,200046 2.120
19/04/2024 0,0000 0,0000 0,0000 47,00000 0
18/04/2024 0,0000 0,0000 0,0000 47,00000 0
17/04/2024 0,0000 0,0000 0,0000 47,00000 0
16/04/2024 0,0000 0,0000 0,0000 47,00000 0
15/04/2024 0,0000 0,0000 0,0000 47,00000 0
12/04/2024 0,0000 0,0000 0,0000 47,00000 0
11/04/2024 0,0000 0,0000 0,0000 47,00000 0
10/04/2024 0,0000 0,0000 0,0000 47,00000 0
09/04/2024 0,0000 0,0000 0,0000 47,00000 0
08/04/2024 0,0000 0,0000 0,0000 47,00000 0
05/04/2024 0,0000 0,0000 0,0000 47,00000 0
04/04/2024 47,0000 47,0000 47,0000 47,000014 658
03/04/2024 0,0000 0,0000 0,0000 46,00000 0
02/04/2024 46,0000 45,4000 45,4000 46,00007 321
28/03/2024 0,0000 0,0000 0,0000 45,40000 0
27/03/2024 45,4000 45,4000 45,4000 45,400010 454
26/03/2024 46,0000 44,0000 44,2000 44,4000299 13.303
22/03/2024 0,0000 0,0000 0,0000 47,80000 0
21/03/2024 0,0000 0,0000 0,0000 47,80000 0
20/03/2024 0,0000 0,0000 0,0000 47,80000 0
19/03/2024 47,8000 47,8000 47,8000 47,80001 47
15/03/2024 47,6000 44,8000 44,8000 47,000023 1.080
14/03/2024 45,0000 44,8000 44,8000 44,8000100 4.487
13/03/2024 45,0000 45,0000 45,0000 45,000010 450
12/03/2024 45,4000 45,4000 45,4000 45,40005 227
11/03/2024 45,2000 44,0000 44,2000 44,8000491 21.773
08/03/2024 0,0000 0,0000 0,0000 48,00000 0
06/03/2024 0,0000 0,0000 0,0000 46,80000 0
05/03/2024 0,0000 0,0000 0,0000 46,80000 0
04/03/2024 48,0000 46,6000 46,6000 46,800030 1.406
01/03/2024 0,0000 0,0000 0,0000 46,80000 0
29/02/2024 46,8000 46,8000 46,8000 46,800020 936
28/02/2024 47,6000 43,6000 43,6000 45,600010 456
27/02/2024 0,0000 0,0000 0,0000 46,00000 0
26/02/2024 46,0000 46,0000 46,0000 46,00007 322
23/02/2024 0,0000 0,0000 0,0000 45,60000 0
22/02/2024 45,6000 45,6000 45,6000 45,60003 136
21/02/2024 47,6000 42,2000 47,6000 43,400074 3.218
20/02/2024 46,0000 46,0000 46,0000 46,000010 460
19/02/2024 0,0000 0,0000 0,0000 46,00000 0
16/02/2024 0,0000 0,0000 0,0000 46,00000 0
14/02/2024 0,0000 0,0000 0,0000 46,20000 0
13/02/2024 46,2000 46,2000 46,2000 46,200013 600
12/02/2024 46,0000 45,4000 45,8000 45,800020 916
09/02/2024 49,0000 43,2000 49,0000 44,8000211 9.457
07/02/2024 48,0000 48,0000 48,0000 48,000010 480
06/02/2024 47,4000 47,4000 47,4000 47,400010 474
05/02/2024 46,2000 46,0000 46,0000 46,000049 2.258
02/02/2024 48,0000 44,4000 47,8000 46,400094 4.233
01/02/2024 47,8000 47,8000 47,8000 47,800013 621
31/01/2024 47,0000 44,0000 44,0000 47,000051 2.265
30/01/2024 0,0000 0,0000 0,0000 49,60000 0
29/01/2024 49,6000 49,6000 49,6000 49,60005 248
26/01/2024 0,0000 0,0000 0,0000 47,60000 0
25/01/2024 47,6000 47,4000 47,4000 47,600029 1.377
24/01/2024 48,6000 48,6000 48,6000 48,600011 534
23/01/2024 47,8000 47,8000 47,8000 47,800013 621
22/01/2024 47,6000 47,0000 47,0000 47,400049 2.318
19/01/2024 0,0000 0,0000 0,0000 47,60000 0
18/01/2024 47,6000 47,6000 47,6000 47,60002 95
16/01/2024 0,0000 0,0000 0,0000 47,80000 0
15/01/2024 47,8000 47,8000 47,8000 47,800013 621
12/01/2024 44,2000 44,2000 44,2000 44,200033 1.458
11/01/2024 48,0000 46,2000 46,2000 47,400066 3.124
10/01/2024 45,0000 44,4000 44,8000 44,600067 2.993
09/01/2024 45,0000 43,2000 45,0000 43,2000243 10.863
08/01/2024 45,0000 45,0000 45,0000 45,00001 45
05/01/2024 0,0000 0,0000 0,0000 47,80000 0
04/01/2024 0,0000 0,0000 0,0000 47,80000 0
03/01/2024 48,0000 46,8000 46,8000 47,800017 813
02/01/2024 46,4000 44,0000 45,0000 46,400021 937

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
16:05:58.372 481.770,00 34,80 5,00 34,8035,80
15:40:08.975 448.771,00 34,80 4,00 34,8035,80
13:17:26.673 291.797,00 35,80 4,00 34,8035,80
12:20:14.651 202.527,00 35,00 1,00 34,2035,00
12:19:34.904 201.134,00 34,20 1,00 36,0030,00
12:19:34.904 201.133,00 34,20 14,00 36,0030,00
12:19:34.904 201.132,00 34,20 15,00 36,0030,00
11:27:14.374 124.442,00 37,00 11,00 33,8036,80
11:27:14.374 124.441,00 36,80 10,00 33,8036,80