Χρηματιστήριο \

QUALITY & RELIABILITY Α.Β.Ε.Ε.
ΚΟΥΑΛ
1,4300
Τελ. Ενημ.:
17:25
0,00 0,00%
  • Συν.Όγκος 87187
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 162
  • Τζίρος 123283
  • Πράξεις 109
Πώληση
6 Εντολές 5567 x 1,430
  • Saleside SSSSBBSSBBSSSBBBBBBIIIIIIIIIII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
1,3920 1,4300
Άνοιγμα 1,43
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,00 1,49
  • Άνοιγμα τελευτ. δημοπρ. 1.4300
  • Όγκος ανοιγ. τελ. δημ. 5631
Προηγ. Κλείσιμο
1.4300 0.0360 2.5825 %
  • Μέσος σταθμικό 1.4140
  • Εμπορευσιμότητα 0.3188
  • Κεφαλαιοποίηση € 39103521 εκ
  • Αρ. Μετοχών 27345120

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
-2,32%
1 μηνός
-1,11%
3 μηνών
13,31%
6 μηνών
29,29%
1 έτους
30,00%

Σχετικές Ειδήσεις

21/10/2025 17:30
ΚΟΥΑΛ - Σε συνέχεια των από 10/07/2025 και 11/07/2025 ανακοινώσεων σχετικά με την συμφωνία εξαγοράς της εταιρείας Alexander Moore

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/10/2025 1,4300 1,3920 1,4300 1,430087.187 123.283
23/10/2025 1,4440 1,3960 1,4000 1,4300131.434 186.524
22/10/2025 1,4520 1,3940 1,4400 1,394089.401 127.615
21/10/2025 1,4680 1,4220 1,4500 1,440076.649 110.444
20/10/2025 1,4500 1,4160 1,4500 1,440048.771 69.781
17/10/2025 1,4400 1,3880 1,4400 1,4360132.492 186.433
16/10/2025 1,4780 1,4160 1,4780 1,4640244.469 292.462
15/10/2025 1,4940 1,4540 1,4900 1,490064.880 96.072
14/10/2025 1,4880 1,4540 1,4800 1,488061.160 89.935
13/10/2025 1,4840 1,4400 1,4620 1,482076.758 112.197
10/10/2025 1,5100 1,4400 1,4720 1,4760146.016 215.131
09/10/2025 1,4700 1,3880 1,3880 1,4660180.892 261.091
08/10/2025 1,4200 1,3820 1,4060 1,410076.303 107.102
07/10/2025 1,4280 1,3840 1,4280 1,400047.056 66.190
06/10/2025 1,4600 1,4000 1,4600 1,418071.351 100.901
03/10/2025 1,4680 1,4260 1,4520 1,450073.811 106.938
01/10/2025 1,5000 1,4460 1,4640 1,4700153.190 227.026
30/09/2025 1,4580 1,4100 1,4500 1,4580103.703 149.019
29/09/2025 1,4800 1,4480 1,4800 1,448065.879 96.401
26/09/2025 1,4840 1,4500 1,4700 1,4800412.499 607.050
25/09/2025 1,5000 1,4420 1,4500 1,4740773.196 1.131.463
24/09/2025 1,4600 1,4200 1,4240 1,430095.331 136.818
23/09/2025 1,4800 1,4200 1,4420 1,4460346.628 504.142
22/09/2025 1,4280 1,3800 1,3820 1,4280424.999 599.515
19/09/2025 1,3700 1,3380 1,3440 1,370063.497 86.029
18/09/2025 1,3580 1,3380 1,3500 1,358033.841 45.705
17/09/2025 1,3600 1,3300 1,3600 1,346066.213 88.930
16/09/2025 1,3660 1,3400 1,3400 1,3580116.031 157.251
15/09/2025 1,3600 1,3260 1,3400 1,350035.510 47.614
12/09/2025 1,3460 1,3280 1,3320 1,340060.766 81.349
11/09/2025 1,3460 1,3160 1,3460 1,336033.200 44.228
10/09/2025 1,3400 1,3080 1,3300 1,340039.280 52.191
09/09/2025 1,3480 1,3220 1,3220 1,336086.806 116.081
08/09/2025 1,3380 1,3000 1,3100 1,310064.839 85.670
05/09/2025 1,3400 1,3020 1,3160 1,310039.598 52.163
04/09/2025 1,3240 1,2500 1,2520 1,324088.667 115.004
03/09/2025 1,2680 1,2300 1,2400 1,250061.573 76.621
02/09/2025 1,2980 1,2360 1,2980 1,240053.937 67.327
01/09/2025 1,3100 1,2500 1,2900 1,296049.671 63.386
29/08/2025 1,3180 1,2740 1,3100 1,290057.665 74.092
28/08/2025 1,3460 1,3000 1,3400 1,310031.674 41.466
27/08/2025 1,3500 1,3180 1,3500 1,336034.458 45.934
26/08/2025 1,3700 1,3300 1,3700 1,340045.860 61.413
25/08/2025 1,3780 1,3580 1,3580 1,374071.912 98.645
22/08/2025 1,3700 1,3320 1,3500 1,356013.770 18.623
21/08/2025 1,3640 1,3400 1,3600 1,348043.725 59.072
20/08/2025 1,3700 1,3360 1,3700 1,3500102.075 137.426
19/08/2025 1,3800 1,3560 1,3660 1,366071.044 97.154
18/08/2025 1,3740 1,3520 1,3680 1,368040.253 54.791
14/08/2025 1,3900 1,3680 1,3900 1,3680131.227 181.245
13/08/2025 1,3860 1,3400 1,3760 1,370091.940 125.384
12/08/2025 1,3740 1,3400 1,3600 1,350056.020 76.000
11/08/2025 1,3680 1,3280 1,3300 1,3600117.332 158.501
08/08/2025 1,3500 1,3020 1,3300 1,326084.581 112.737
07/08/2025 1,3700 1,3040 1,3520 1,3040119.153 160.122
05/08/2025 1,2700 1,2340 1,2600 1,268034.522 43.341
04/08/2025 1,2580 1,2220 1,2220 1,250037.258 46.122
01/08/2025 1,2540 1,2000 1,2460 1,210047.281 58.071
31/07/2025 1,2680 1,2360 1,2420 1,266029.130 36.389
30/07/2025 1,2700 1,2380 1,2600 1,242030.948 38.727
29/07/2025 1,2740 1,2500 1,2560 1,250023.491 29.579
28/07/2025 1,2980 1,2500 1,2500 1,258066.693 85.076
25/07/2025 1,2700 1,2400 1,2580 1,260030.769 38.634
24/07/2025 1,2940 1,2600 1,2620 1,270060.996 77.655
23/07/2025 1,3080 1,2620 1,2920 1,262080.674 104.439
22/07/2025 1,2880 1,2480 1,2780 1,282028.326 36.030
21/07/2025 1,2880 1,2440 1,2580 1,2720259.076 327.649
18/07/2025 1,2940 1,2240 1,2700 1,258058.095 73.903
17/07/2025 1,2880 1,2500 1,2780 1,270060.742 77.294
16/07/2025 1,2900 1,2380 1,2540 1,238028.120 35.412
15/07/2025 1,3200 1,2540 1,3100 1,2540108.717 139.494
14/07/2025 1,3180 1,2040 1,2080 1,3040221.700 278.487
11/07/2025 1,2400 1,2000 1,2300 1,200035.724 43.529
10/07/2025 1,2680 1,1800 1,1800 1,2320170.442 210.195
09/07/2025 1,1980 1,1700 1,1920 1,170085.726 100.657
08/07/2025 1,1940 1,1700 1,1900 1,194057.805 68.172
07/07/2025 1,2000 1,1760 1,2000 1,190016.941 20.151
04/07/2025 1,2320 1,1960 1,2200 1,200029.154 35.407
03/07/2025 1,2240 1,1900 1,1960 1,220031.035 37.638
02/07/2025 1,1960 1,1540 1,1560 1,196025.814 30.676
01/07/2025 1,1740 1,1520 1,1700 1,154017.953 20.854
30/06/2025 1,1800 1,1600 1,1800 1,16008.340 9.728
27/06/2025 1,2340 1,1700 1,2220 1,180059.503 70.918
26/06/2025 1,2400 1,2000 1,2000 1,218064.325 78.992
25/06/2025 1,1900 1,1300 1,1300 1,190040.730 47.866
24/06/2025 1,1500 1,1040 1,1040 1,140068.366 77.894
23/06/2025 1,0900 1,0700 1,0840 1,090023.623 25.596
20/06/2025 1,1080 1,0940 1,1000 1,094032.775 36.123
19/06/2025 1,1040 1,0760 1,0840 1,088039.050 42.376
18/06/2025 1,1400 1,0820 1,1140 1,090037.754 41.470
17/06/2025 1,1340 1,0800 1,1200 1,126044.811 49.883
16/06/2025 1,1780 1,1220 1,1780 1,128060.289 69.102
13/06/2025 1,1660 1,1300 1,1660 1,1500114.689 132.226
12/06/2025 1,2200 1,1820 1,2200 1,190031.515 37.514
11/06/2025 1,2240 1,1940 1,2000 1,210032.387 39.177
10/06/2025 1,2500 1,2000 1,2500 1,200067.240 81.254
06/06/2025 1,2800 1,2200 1,2500 1,224050.177 62.458
05/06/2025 1,2800 1,2400 1,2740 1,240050.742 63.410
04/06/2025 1,2880 1,1900 1,1900 1,2660174.292 218.144
03/06/2025 1,2000 1,1400 1,1500 1,188077.523 91.057
02/06/2025 1,1800 1,1500 1,1600 1,150090.354 104.926
30/05/2025 1,1780 1,0800 1,1000 1,1600184.757 211.757
29/05/2025 1,1180 1,0800 1,1080 1,100046.283 50.736
28/05/2025 1,1300 1,0980 1,1200 1,108045.204 50.286
27/05/2025 1,1380 1,1140 1,1380 1,120032.451 36.404
26/05/2025 1,1360 1,1140 1,1200 1,130033.809 38.033
23/05/2025 1,1640 1,0800 1,1460 1,100082.396 92.226
22/05/2025 1,1760 1,1340 1,1600 1,152022.365 25.573
21/05/2025 1,1960 1,1420 1,1460 1,1600166.347 194.337
20/05/2025 1,1500 1,1360 1,1480 1,146011.178 12.785
19/05/2025 1,1600 1,1300 1,1300 1,140015.981 18.302
16/05/2025 1,1620 1,1280 1,1400 1,1320278.843 317.854
15/05/2025 1,1700 1,1000 1,1100 1,1400104.083 119.113
14/05/2025 1,1180 1,1000 1,1000 1,102022.450 24.788
13/05/2025 1,1300 1,0900 1,1200 1,100031.410 34.572
12/05/2025 1,1300 1,0940 1,1000 1,112050.125 55.631
09/05/2025 1,1100 1,0760 1,0980 1,084053.790 58.743
08/05/2025 1,1200 1,0800 1,1140 1,098025.341 27.712
07/05/2025 1,1180 1,0860 1,1100 1,104026.975 29.529
06/05/2025 1,1500 1,0720 1,1300 1,102052.475 57.843
05/05/2025 1,1300 1,1160 1,1300 1,120011.848 13.308
02/05/2025 1,1280 1,1020 1,1260 1,126025.124 28.181
30/04/2025 1,1380 1,0800 1,1300 1,110065.595 72.165
29/04/2025 1,1500 1,1140 1,1480 1,114017.690 19.971
28/04/2025 1,1500 1,1300 1,1300 1,138027.523 31.214
25/04/2025 1,1500 1,1100 1,1380 1,1220252.507 279.338
24/04/2025 1,1300 1,1000 1,1200 1,100041.337 46.096
23/04/2025 1,1200 1,0980 1,1100 1,106027.102 29.973
22/04/2025 1,1100 1,0760 1,1000 1,090030.592 33.302
17/04/2025 1,1000 1,0800 1,1000 1,10008.550 9.319
16/04/2025 1,1040 1,0820 1,0900 1,10404.870 5.312
15/04/2025 1,1280 1,0900 1,1100 1,100025.946 28.857
14/04/2025 1,1200 1,0780 1,0800 1,100022.880 24.878
11/04/2025 1,0800 1,0460 1,0600 1,070019.261 20.406
10/04/2025 1,1500 1,0640 1,0980 1,0700100.848 110.887
09/04/2025 1,0600 1,0000 1,0600 1,032050.386 51.351
08/04/2025 1,0840 1,0220 1,0540 1,0700139.009 147.143
07/04/2025 1,0700 0,9940 1,0000 1,0000289.351 293.011
04/04/2025 1,1880 1,1000 1,1800 1,134089.067 100.604
03/04/2025 1,2240 1,1800 1,1800 1,190050.743 60.739
02/04/2025 1,2560 1,2000 1,2560 1,218044.861 54.410
01/04/2025 1,2600 1,2320 1,2500 1,232043.801 54.384
31/03/2025 1,2600 1,2280 1,2500 1,246070.853 87.914
28/03/2025 1,3000 1,2620 1,3000 1,262071.343 90.996
27/03/2025 1,3200 1,2720 1,3020 1,290067.488 87.544
26/03/2025 1,3100 1,2760 1,3000 1,288059.106 75.741
24/03/2025 1,3040 1,2760 1,3000 1,290084.662 109.492
21/03/2025 1,3140 1,2960 1,3100 1,304048.596 63.465
20/03/2025 1,3300 1,3020 1,3200 1,312074.034 97.412
19/03/2025 1,3020 1,2600 1,2700 1,3000116.934 150.401
17/03/2025 1,2900 1,2680 1,2800 1,274047.846 60.981
14/03/2025 1,2900 1,2600 1,2900 1,270018.671 23.752
13/03/2025 1,3000 1,2500 1,2700 1,280032.620 41.488
12/03/2025 1,2980 1,2500 1,2780 1,288057.219 73.006
11/03/2025 1,2720 1,2200 1,2700 1,2700109.709 136.688
10/03/2025 1,2800 1,2580 1,2640 1,258046.373 58.947
07/03/2025 1,2900 1,2660 1,2720 1,266017.565 22.389
06/03/2025 1,3200 1,2760 1,2880 1,282056.624 73.514
05/03/2025 1,2980 1,2700 1,2900 1,278036.124 46.109
04/03/2025 1,2920 1,2560 1,2720 1,286022.309 28.324
28/02/2025 1,3020 1,2500 1,2820 1,282022.935 29.220
27/02/2025 1,2960 1,2700 1,2920 1,278022.273 28.533
26/02/2025 1,3260 1,2860 1,3260 1,290056.623 73.642
25/02/2025 1,3040 1,2900 1,3000 1,2960344.074 449.031
24/02/2025 1,3280 1,2900 1,3100 1,306049.416 64.400
21/02/2025 1,3460 1,3100 1,3280 1,3100580.703 555.377
20/02/2025 1,3500 1,3140 1,3300 1,336017.912 23.845
19/02/2025 1,3400 1,3120 1,3360 1,326027.892 36.760
18/02/2025 1,3500 1,3200 1,3480 1,320031.252 41.550
17/02/2025 1,3760 1,3260 1,3660 1,332052.272 70.197
14/02/2025 1,3600 1,3000 1,3100 1,356052.297 69.231
13/02/2025 1,3160 1,3000 1,3100 1,308076.209 99.531
12/02/2025 1,3260 1,2980 1,3120 1,306025.466 33.216
11/02/2025 1,3300 1,2920 1,3040 1,300052.436 68.670
07/02/2025 1,3500 1,2940 1,3100 1,306057.449 75.860
06/02/2025 1,3300 1,3000 1,3040 1,300068.201 89.764
05/02/2025 1,3300 1,2900 1,3200 1,300092.323 120.029
04/02/2025 1,3720 1,3020 1,3720 1,316061.063 80.611
03/02/2025 1,3800 1,3100 1,3800 1,3100150.822 201.486
31/01/2025 1,4280 1,3760 1,4000 1,380055.186 76.911
30/01/2025 1,4300 1,3800 1,3900 1,400042.685 59.717
29/01/2025 1,4680 1,3940 1,3940 1,4000301.482 435.317
28/01/2025 1,3940 1,3400 1,3760 1,394047.182 65.081
27/01/2025 1,3980 1,3400 1,3980 1,376049.509 67.397
24/01/2025 1,3940 1,3600 1,3920 1,394060.766 84.279
23/01/2025 1,4000 1,3720 1,3900 1,372022.848 31.621
22/01/2025 1,4020 1,3640 1,4020 1,392017.183 23.773
21/01/2025 1,4300 1,3820 1,3960 1,3820147.926 208.435
20/01/2025 1,4100 1,3720 1,4080 1,400055.333 77.036
17/01/2025 1,4080 1,3680 1,4060 1,4080191.659 268.266
16/01/2025 1,4440 1,3900 1,4440 1,390036.816 51.667
15/01/2025 1,4600 1,4000 1,4240 1,4380220.456 318.048
14/01/2025 1,4200 1,3860 1,4180 1,420079.152 111.199
13/01/2025 1,4200 1,3640 1,3900 1,418069.845 97.141
10/01/2025 1,4300 1,3700 1,3900 1,4280140.622 196.928
09/01/2025 1,4700 1,3900 1,4500 1,4000279.297 396.262
08/01/2025 1,4500 1,3560 1,3700 1,4500422.208 595.303
07/01/2025 1,3780 1,2960 1,3020 1,3700241.531 322.481
03/01/2025 1,3140 1,2800 1,3020 1,290035.678 46.250
02/01/2025 1,3100 1,2400 1,2540 1,3020156.202 198.992
30/12/2024 1,2560 1,2260 1,2500 1,252092.937 115.755
27/12/2024 1,2540 1,1780 1,1780 1,25002.216.429 2.627.266
23/12/2024 1,1860 1,1500 1,1800 1,186024.565 28.862
20/12/2024 1,1800 1,1400 1,1600 1,180050.368 58.414
19/12/2024 1,1740 1,1500 1,1560 1,16007.372 8.521
18/12/2024 1,1680 1,1400 1,1600 1,166051.464 59.428
17/12/2024 1,1660 1,1340 1,1580 1,134027.223 31.118
16/12/2024 1,1800 1,1440 1,1800 1,14403.964 4.621
13/12/2024 1,1760 1,1600 1,1760 1,170012.474 14.512
12/12/2024 1,1840 1,1500 1,1840 1,17007.389 8.591
11/12/2024 1,1960 1,1620 1,1960 1,162012.949 15.096
10/12/2024 1,2140 1,1620 1,2080 1,176027.514 32.354
09/12/2024 1,2200 1,1300 1,1300 1,208097.050 113.211
06/12/2024 1,1400 1,1000 1,1140 1,120063.749 71.426
05/12/2024 1,1200 1,0840 1,1100 1,104028.216 31.167
04/12/2024 1,1000 1,0600 1,0780 1,100037.476 40.818
03/12/2024 1,0980 1,0500 1,0880 1,050013.410 14.321
02/12/2024 1,0980 1,0520 1,0640 1,080013.317 14.270
29/11/2024 1,0780 1,0400 1,0400 1,064017.286 18.100
28/11/2024 1,0900 1,0500 1,0800 1,050015.694 16.577
27/11/2024 1,0980 1,0520 1,0780 1,076020.336 21.632
26/11/2024 1,1000 1,0500 1,0920 1,088016.769 18.209
25/11/2024 1,1000 1,0620 1,1000 1,062067.194 72.517
22/11/2024 1,0400 1,0140 1,0300 1,020017.343 17.781
21/11/2024 1,0520 1,0100 1,0500 1,010063.016 64.696
20/11/2024 1,0500 1,0000 1,0000 1,044025.749 26.626
19/11/2024 1,1000 0,9900 1,0800 1,000056.959 57.566
18/11/2024 1,1100 1,0440 1,0860 1,062018.745 19.823
15/11/2024 1,1340 1,0860 1,1100 1,086035.077 38.567
14/11/2024 1,1320 1,0280 1,0500 1,1120110.723 120.407
13/11/2024 1,0400 1,0200 1,0340 1,040019.340 19.843
12/11/2024 1,0640 1,0260 1,0500 1,034020.136 20.807
11/11/2024 1,0700 1,0320 1,0700 1,044023.189 24.310
08/11/2024 1,0700 1,0340 1,0600 1,058029.332 30.627
07/11/2024 1,0780 1,0320 1,0620 1,062024.261 25.584
06/11/2024 1,0880 1,0360 1,0820 1,052019.948 21.220
05/11/2024 1,0780 1,0560 1,0760 1,07804.819 5.161
04/11/2024 1,0800 1,0220 1,0220 1,056022.149 23.516
01/11/2024 1,1000 1,0740 1,0900 1,092023.845 25.823
31/10/2024 1,0880 1,0100 1,0100 1,08805.167 5.539
30/10/2024 1,1000 1,0640 1,0880 1,074010.148 10.876
29/10/2024 1,0900 1,0500 1,0500 1,090020.713 22.320
25/10/2024 1,1000 1,0500 1,1000 1,050036.960 39.440
24/10/2024 1,1140 1,0760 1,1040 1,090042.293 46.162
23/10/2024 1,1500 1,0980 1,1480 1,100049.245 54.627
22/10/2024 1,1720 1,1220 1,1720 1,122020.892 23.610
21/10/2024 1,1680 1,1400 1,1600 1,140025.652 29.571
18/10/2024 1,1860 1,1600 1,1600 1,160040.533 47.591
17/10/2024 1,1800 1,1540 1,1800 1,1600237.366 279.638
16/10/2024 1,1860 1,1600 1,1720 1,166014.659 17.118
15/10/2024 1,1880 1,1520 1,1880 1,184021.632 25.074
14/10/2024 1,1880 1,1520 1,1880 1,162029.983 34.947
11/10/2024 1,2000 1,1600 1,1900 1,160027.512 32.143
10/10/2024 1,2100 1,1600 1,2000 1,164036.217 42.475
09/10/2024 1,2160 1,1800 1,2100 1,196030.108 36.117
08/10/2024 1,2300 1,1960 1,2300 1,204020.236 24.433
07/10/2024 1,2500 1,2000 1,2300 1,2260107.527 131.877
04/10/2024 1,2240 1,1640 1,1920 1,2100963.259 1.139.539
03/10/2024 1,2080 1,1600 1,1960 1,190092.689 109.582
02/10/2024 1,1980 1,1600 1,1820 1,160074.653 87.983
01/10/2024 1,2260 1,1700 1,1740 1,1880113.288 136.444
30/09/2024 1,2340 1,1840 1,2340 1,184042.735 51.180
27/09/2024 1,2400 1,2000 1,2400 1,210026.297 31.848
26/09/2024 1,2380 1,2100 1,2160 1,238030.170 36.911
25/09/2024 1,2380 1,2100 1,2380 1,218091.446 112.212
24/09/2024 1,2540 1,1900 1,1900 1,2400143.872 177.127
23/09/2024 1,1960 1,1600 1,1960 1,184028.516 33.861
20/09/2024 1,1960 1,1700 1,1960 1,186012.713 14.963
19/09/2024 1,1900 1,1720 1,1800 1,180022.779 26.891
18/09/2024 1,1980 1,1700 1,1800 1,180013.681 16.192
17/09/2024 1,1880 1,1640 1,1720 1,186031.039 36.487
16/09/2024 1,1720 1,1580 1,1700 1,170010.282 12.000
13/09/2024 1,1780 1,1460 1,1500 1,166019.319 22.506
12/09/2024 1,1680 1,1440 1,1580 1,150062.711 72.372
11/09/2024 1,1540 1,1240 1,1540 1,128023.411 26.491
10/09/2024 1,1580 1,1320 1,1500 1,13208.841 10.118
09/09/2024 1,1600 1,1240 1,1240 1,146032.838 37.271
06/09/2024 1,1780 1,1340 1,1760 1,144028.095 32.482
05/09/2024 1,1840 1,1580 1,1580 1,170057.344 67.161
04/09/2024 1,1640 1,1360 1,1600 1,140036.916 42.309
03/09/2024 1,1840 1,1500 1,1820 1,170035.824 41.403
02/09/2024 1,1760 1,1520 1,1740 1,17403.663 4.271
30/08/2024 1,1860 1,1580 1,1860 1,16008.974 10.441
29/08/2024 1,1860 1,1560 1,1860 1,170011.845 13.753
28/08/2024 1,2020 1,1660 1,1800 1,170028.301 33.330
27/08/2024 1,1920 1,1700 1,1780 1,174016.610 19.507
26/08/2024 1,1900 1,1500 1,1880 1,178032.802 38.454
23/08/2024 1,2100 1,1800 1,2100 1,180014.111 16.717
22/08/2024 1,2080 1,1800 1,1880 1,194013.051 15.552
21/08/2024 1,2280 1,1700 1,2260 1,170062.834 74.750
20/08/2024 1,2580 1,1620 1,1720 1,2200109.413 133.612
19/08/2024 1,1680 1,1120 1,1280 1,162055.207 62.382
16/08/2024 1,1360 1,1020 1,1020 1,124029.603 33.220
14/08/2024 1,1220 1,0680 1,0900 1,112071.973 80.064
13/08/2024 1,0900 1,0720 1,0900 1,072014.836 16.004
12/08/2024 1,0960 1,0660 1,0800 1,090018.322 19.755
09/08/2024 1,1000 1,0620 1,0800 1,080018.465 19.821
08/08/2024 1,0980 1,0600 1,0840 1,080024.483 26.190
07/08/2024 1,1000 1,0720 1,0800 1,082056.369 61.358
06/08/2024 1,1000 1,0440 1,0880 1,0540124.180 133.211
05/08/2024 1,1000 0,9600 1,1000 1,0420280.421 290.027
02/08/2024 1,1880 1,1460 1,1880 1,170086.315 100.013
01/08/2024 1,2000 1,1660 1,1780 1,200019.843 23.468
31/07/2024 1,1800 1,1440 1,1720 1,166083.601 97.016
30/07/2024 1,1780 1,1600 1,1700 1,172024.232 28.285
29/07/2024 1,2180 1,1620 1,2180 1,164071.586 84.170
26/07/2024 1,2280 1,1900 1,2280 1,19806.797 8.130
25/07/2024 1,2000 1,1800 1,1860 1,194017.249 20.439
24/07/2024 1,2240 1,1840 1,2000 1,186029.351 35.036
23/07/2024 1,2340 1,1960 1,2080 1,196014.782 17.872
22/07/2024 1,2420 1,1980 1,2320 1,1980103.115 125.117
19/07/2024 1,2600 1,2240 1,2480 1,224054.951 68.050
18/07/2024 1,2700 1,2400 1,2600 1,268023.959 30.088
17/07/2024 1,2900 1,2540 1,2780 1,260044.912 57.216
16/07/2024 1,2940 1,2620 1,2940 1,268039.536 50.263
15/07/2024 1,2880 1,1900 1,1900 1,2880239.723 297.963
12/07/2024 1,2000 1,1800 1,1920 1,182023.533 27.990
11/07/2024 1,2060 1,1820 1,2060 1,190028.288 33.804
10/07/2024 1,2100 1,1760 1,1800 1,198049.122 58.472
09/07/2024 1,1980 1,1720 1,1820 1,190062.256 73.492
08/07/2024 1,2100 1,1720 1,2000 1,192058.590 69.737
05/07/2024 1,2180 1,1780 1,2000 1,180057.615 68.444
04/07/2024 1,2400 1,1680 1,2100 1,1920174.131 208.226
03/07/2024 1,2400 1,2080 1,2400 1,214020.656 25.218
02/07/2024 1,2400 1,2100 1,2160 1,230022.399 27.489
01/07/2024 1,2480 1,2200 1,2200 1,228033.164 40.717
28/06/2024 1,2520 1,2000 1,2520 1,200066.731 80.803
27/06/2024 1,2800 1,2280 1,2640 1,240045.228 56.174
26/06/2024 1,3080 1,2440 1,2980 1,252063.458 80.867
25/06/2024 1,3000 1,2000 1,2200 1,2900209.463 264.876
21/06/2024 1,2180 1,1380 1,1380 1,2180143.707 170.153
20/06/2024 1,1940 1,1060 1,1080 1,1380380.687 437.555
19/06/2024 1,1480 1,0700 1,1480 1,0760246.837 270.300
18/06/2024 1,1580 1,1200 1,1520 1,136086.758 98.496
17/06/2024 1,1500 1,1080 1,1400 1,144080.103 90.495
14/06/2024 1,2340 1,1200 1,1880 1,1380282.570 326.685
13/06/2024 1,3080 1,1900 1,3080 1,2000377.143 469.913
12/06/2024 1,2900 1,1300 1,1400 1,2800235.756 291.850
11/06/2024 1,1660 1,1400 1,1580 1,140058.216 66.906
10/06/2024 1,1720 1,1540 1,1680 1,156060.671 70.636
07/06/2024 1,1860 1,1700 1,1760 1,170033.725 39.676
06/06/2024 1,2000 1,1760 1,1920 1,176022.983 27.223
05/06/2024 1,2080 1,1660 1,1700 1,198034.358 40.843
04/06/2024 1,2100 1,1720 1,2060 1,172063.095 74.614
03/06/2024 1,2280 1,2000 1,2080 1,200027.006 32.628
31/05/2024 1,2100 1,1780 1,2100 1,190041.586 49.543
30/05/2024 1,2320 1,1880 1,2320 1,190053.852 64.698
29/05/2024 1,2500 1,2060 1,2180 1,206064.702 79.381
28/05/2024 1,2480 1,2160 1,2320 1,226027.351 33.647
27/05/2024 1,2700 1,2320 1,2500 1,232036.968 46.308
24/05/2024 1,2640 1,2400 1,2500 1,250025.735 32.169
23/05/2024 1,2800 1,2400 1,2600 1,2500128.002 160.666
22/05/2024 1,2940 1,2640 1,2740 1,270059.842 76.337
21/05/2024 1,2960 1,2580 1,2700 1,288092.871 118.983
20/05/2024 1,2700 1,2420 1,2560 1,242046.643 58.752
17/05/2024 1,2900 1,2580 1,2860 1,260051.704 65.783
16/05/2024 1,3000 1,2700 1,2920 1,274060.172 77.223
15/05/2024 1,3120 1,2600 1,2600 1,3080147.920 190.830
14/05/2024 1,2840 1,2600 1,2600 1,260085.175 108.091
13/05/2024 1,2600 1,2200 1,2200 1,2600154.462 192.162
09/05/2024 1,2560 1,2300 1,2560 1,2400168.552 209.941
08/05/2024 1,3000 1,2500 1,2900 1,2560259.384 328.389
02/05/2024 1,3000 1,2500 1,2860 1,2780186.902 239.560
30/04/2024 1,3800 1,2000 1,3800 1,28601.303.119 1.676.389
29/04/2024 1,4140 1,3800 1,4140 1,380074.884 104.447
26/04/2024 1,4600 1,3980 1,3980 1,4160160.940 229.636
25/04/2024 1,4000 1,3400 1,3780 1,370077.552 105.867
24/04/2024 1,4660 1,3800 1,4340 1,3800160.271 226.922
23/04/2024 1,4900 1,3920 1,3940 1,4260235.238 339.593
22/04/2024 1,4380 1,3520 1,3520 1,4080191.729 270.103
19/04/2024 1,3820 1,2380 1,2600 1,3520206.535 274.029
18/04/2024 1,2740 1,2500 1,2500 1,2600113.542 143.155
17/04/2024 1,2540 1,2100 1,2180 1,2100155.142 191.137
16/04/2024 1,2800 1,1800 1,2700 1,1800338.008 416.398
15/04/2024 1,3200 1,2700 1,2900 1,2820292.786 378.429
12/04/2024 1,4340 1,3280 1,3700 1,3280174.057 241.115
11/04/2024 1,3940 1,3280 1,3720 1,374074.745 101.085
10/04/2024 1,4180 1,3500 1,4180 1,3540167.013 228.911
09/04/2024 1,4460 1,3760 1,4300 1,3920180.823 253.200
08/04/2024 1,5220 1,4240 1,4860 1,4240201.231 296.147
05/04/2024 1,4760 1,4000 1,4100 1,4680192.659 278.840
04/04/2024 1,5880 1,4300 1,4620 1,4300517.033 770.296
03/04/2024 1,4460 1,2480 1,2560 1,4100400.989 525.740
02/04/2024 1,3700 1,2400 1,3260 1,2400342.391 449.403
28/03/2024 1,4600 1,3200 1,3850 1,3250455.801 626.104
27/03/2024 1,6200 1,3400 1,4250 1,41001.065.288 1.570.188
26/03/2024 1,4000 1,1650 1,1650 1,40001.064.262 1.390.303
22/03/2024 1,2500 1,0800 1,1650 1,08001.947.885 1.779.379
21/03/2024 1,1700 1,1000 1,1600 1,1500409.083 464.062
20/03/2024 1,1500 1,0100 1,0300 1,1500271.050 299.472
19/03/2024 1,0750 1,0200 1,0500 1,0250131.432 136.683
14/03/2024 1,1000 1,0700 1,0800 1,0900115.238 125.166
13/03/2024 1,0900 1,0400 1,0650 1,0650104.092 110.925
12/03/2024 1,1000 1,0200 1,0600 1,0450343.554 366.718
11/03/2024 1,1200 1,0400 1,1200 1,0400282.408 301.030
08/03/2024 1,1600 1,1050 1,1300 1,1050296.759 336.693
06/03/2024 1,0250 0,9780 1,0250 1,0100360.873 360.417
05/03/2024 1,0700 0,8820 0,8900 1,0200795.614 779.228
04/03/2024 0,8920 0,8620 0,8700 0,8880102.277 90.228
01/03/2024 0,8760 0,8320 0,8420 0,8660147.734 126.126
29/02/2024 0,8600 0,8300 0,8320 0,830097.786 82.180
28/02/2024 0,8820 0,8340 0,8820 0,8440137.294 116.399
27/02/2024 0,8960 0,8640 0,8960 0,874069.789 60.993
26/02/2024 0,9140 0,8660 0,9060 0,8900110.992 98.345
23/02/2024 0,9100 0,8740 0,8900 0,896070.240 62.598
22/02/2024 0,9140 0,8600 0,9140 0,8780217.591 191.520
21/02/2024 0,9240 0,9040 0,9220 0,904066.945 61.237
20/02/2024 0,9420 0,9100 0,9420 0,9220123.190 113.562
19/02/2024 0,9640 0,8900 0,9000 0,9360411.368 387.068
16/02/2024 0,9140 0,8900 0,9060 0,890053.420 47.885
14/02/2024 0,8980 0,8580 0,8900 0,8900213.345 187.100
13/02/2024 0,9480 0,8860 0,9400 0,8900150.946 138.564
12/02/2024 0,9580 0,9180 0,9440 0,9320113.779 106.554
09/02/2024 0,9600 0,9300 0,9500 0,9560393.304 372.120
07/02/2024 0,9920 0,9300 0,9640 0,9300533.527 512.661
06/02/2024 0,9420 0,8840 0,8860 0,9420675.833 621.991
05/02/2024 0,8860 0,8260 0,8360 0,8720218.916 187.961
02/02/2024 0,8620 0,8220 0,8440 0,8260119.304 100.573
01/02/2024 0,8500 0,8300 0,8400 0,832050.178 42.040
31/01/2024 0,8800 0,8260 0,8700 0,8480229.079 194.839
30/01/2024 0,8840 0,8520 0,8800 0,8700284.122 247.692
29/01/2024 0,8880 0,8100 0,8200 0,8700358.275 306.627
26/01/2024 0,8500 0,8080 0,8300 0,8200242.808 199.839
25/01/2024 0,8500 0,7900 0,8100 0,8320352.160 288.906
24/01/2024 0,8300 0,7800 0,8220 0,8000193.344 153.248
23/01/2024 0,8340 0,7960 0,8300 0,8000211.817 171.423
22/01/2024 0,8700 0,8220 0,8700 0,8220192.780 159.680
19/01/2024 0,8920 0,8200 0,8900 0,8500297.380 251.379
18/01/2024 0,8920 0,7400 0,7500 0,8780278.489 232.234
16/01/2024 0,7500 0,7200 0,7380 0,734054.280 39.814
15/01/2024 0,7560 0,7240 0,7380 0,730052.370 38.744
12/01/2024 0,7620 0,7140 0,7500 0,740027.964 20.475
11/01/2024 0,7880 0,7300 0,7880 0,750066.477 49.798
10/01/2024 0,8000 0,7600 0,7920 0,780055.382 42.776
09/01/2024 0,8200 0,7820 0,8200 0,796088.688 70.612
08/01/2024 0,8200 0,7540 0,8100 0,7920314.520 248.826
05/01/2024 0,8000 0,7400 0,7400 0,7880498.848 388.063
04/01/2024 0,7600 0,6460 0,6460 0,7220326.245 230.730
03/01/2024 0,6480 0,6000 0,6180 0,6460106.313 66.364
02/01/2024 0,6180 0,6000 0,6080 0,618022.717 13.858

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:10:27.125 589.194,00 1,43 162,00 1,491,41
17:10:27.125 589.193,00 1,43 222,00 1,491,41
17:10:27.125 589.192,00 1,43 415,00 1,491,41
17:10:27.125 589.191,00 1,43 1.796,00 1,491,41
17:10:27.125 589.190,00 1,43 376,00 1,491,41
17:10:27.125 589.189,00 1,43 560,00 1,491,41
17:10:27.125 589.188,00 1,43 1.469,00 1,491,41
17:10:27.125 589.187,00 1,43 317,00 1,491,41
17:10:27.125 589.186,00 1,43 100,00 1,491,41
17:10:27.125 589.185,00 1,43 114,00 1,491,41