Χρηματιστήριο \

Ελλάδος (Τράπεζα της-) (ΚΟ)
ΕΛΛ
  • Κατηγορία: GR_ΚΥΡΙΑ
  • Κλάδος: Τράπεζες
  • Φάση διαπρ: END_OF_DAY
  • Status: ACTIVE
14,8500
Τελ. Ενημ.:
17:25
0,00 0,00%
  • Συν.Όγκος 3135
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 54
  • Τζίρος 46878
  • Πράξεις 27
Αγορά
1 Εντολές 8210 x 14,850
  • Saleside IIIIBSSSSSBBBBSSSBBSSBBISSS
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
14,8000 15,0000
Άνοιγμα 15,00
Χαμ. 52 εβδ. Υψ. 52 εβδ.
13,05 15,65
  • Άνοιγμα τελευτ. δημοπρ. 14.8500
  • Όγκος ανοιγ. τελ. δημ. 1
Προηγ. Κλείσιμο
14.8500 -0.0500 -0.3356 %
  • Μέσος σταθμικό 14.9532
  • Εμπορευσιμότητα 0.0158
  • Κεφαλαιοποίηση € 294993557 εκ
  • Αρ. Μετοχών 19864886

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
0,00%
1 μηνός
-1,98%
3 μηνών
1,37%
6 μηνών
6,07%
1 έτους
12,50%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/10/2025 15,0000 14,8000 15,0000 14,85003.135 46.878
23/10/2025 14,9500 14,6000 14,9000 14,850010.756 158.984
22/10/2025 14,9000 14,6000 14,9000 14,90009.668 142.829
21/10/2025 14,9500 14,6500 14,6500 14,90003.430 50.777
20/10/2025 14,9500 14,6500 14,8000 14,70004.438 65.711
17/10/2025 15,0000 14,6500 14,8000 14,650021.040 310.053
16/10/2025 15,0500 14,8500 15,0500 14,85008.532 127.532
15/10/2025 15,0500 14,8000 15,0000 14,900011.518 172.008
14/10/2025 15,1500 14,9500 15,0000 15,05005.894 88.533
13/10/2025 15,2000 14,9500 14,9500 15,00009.050 136.075
10/10/2025 15,3000 14,9500 15,0000 15,20006.105 92.027
09/10/2025 15,2000 15,0000 15,0500 15,10007.791 117.160
08/10/2025 15,1500 15,0000 15,0500 15,05002.829 42.580
07/10/2025 15,1500 15,0500 15,0500 15,10005.037 75.850
06/10/2025 15,1000 14,9500 15,0000 15,05003.260 48.999
03/10/2025 15,1000 14,9500 15,0000 15,05003.895 58.425
01/10/2025 15,1000 15,0000 15,0000 15,10002.399 36.097
30/09/2025 15,2000 15,0000 15,1000 15,1000652 9.832
29/09/2025 15,2000 15,0500 15,1000 15,10005.486 83.032
26/09/2025 15,1000 14,9000 15,1000 15,05001.913 28.609
25/09/2025 15,1000 14,9500 15,0000 15,00002.276 34.121
24/09/2025 15,1000 14,9500 15,0500 14,95004.220 63.188
23/09/2025 15,1500 15,0500 15,1500 15,1500370 5.602
22/09/2025 15,1500 15,0000 15,0000 15,05001.557 23.406
19/09/2025 15,2000 15,0000 15,0000 15,00003.668 55.397
18/09/2025 15,2000 15,0000 15,1500 15,15003.960 59.828
17/09/2025 15,2000 15,0500 15,2000 15,05002.378 35.931
16/09/2025 15,2000 14,9500 14,9500 15,20005.120 76.937
15/09/2025 15,3000 14,9500 15,2000 14,95009.026 135.835
12/09/2025 15,4000 15,1000 15,2000 15,35005.109 77.590
11/09/2025 15,6000 15,0000 15,0000 15,20005.710 87.722
10/09/2025 15,2000 15,0000 15,1500 15,20004.790 72.447
09/09/2025 15,1500 15,0000 15,0000 15,00001.371 20.668
08/09/2025 15,2500 14,9000 15,2000 15,20005.853 88.567
05/09/2025 15,3000 15,0000 15,2500 15,20004.916 74.881
04/09/2025 15,3000 14,9500 15,2500 15,25005.585 83.979
03/09/2025 15,3000 14,9000 15,0000 15,25003.059 46.469
02/09/2025 15,4000 14,8000 15,3000 15,20008.580 129.147
01/09/2025 15,4000 15,1500 15,3000 15,20001.623 24.788
29/08/2025 15,5000 15,1500 15,5000 15,30006.321 96.780
28/08/2025 15,4000 15,1500 15,4000 15,25006.139 93.722
27/08/2025 15,5000 15,2500 15,3500 15,25007.568 115.799
26/08/2025 15,7000 15,3500 15,6000 15,35009.609 149.238
25/08/2025 15,8000 15,3000 15,5000 15,40008.937 138.331
22/08/2025 15,6500 15,5000 15,6000 15,65009.094 141.776
21/08/2025 15,6500 15,2500 15,4000 15,45006.005 92.723
20/08/2025 15,3500 15,2000 15,2000 15,30004.757 72.702
19/08/2025 15,3500 15,2000 15,3000 15,25002.198 33.591
18/08/2025 15,3500 15,3000 15,3000 15,3500976 14.967
14/08/2025 15,5000 15,3500 15,5000 15,45005.559 85.745
13/08/2025 15,6000 15,2000 15,3500 15,500014.908 230.533
12/08/2025 15,4000 15,1500 15,4000 15,35002.095 32.141
11/08/2025 15,4500 15,0000 15,3500 15,400016.900 258.551
08/08/2025 15,6000 15,3500 15,4000 15,35005.104 78.563
07/08/2025 15,6000 15,2000 15,2000 15,400015.974 245.207
06/08/2025 15,2500 15,1500 15,1500 15,200016.606 252.152
05/08/2025 15,1500 15,0000 15,0500 15,150010.754 161.537
04/08/2025 15,0500 14,7500 14,9000 14,85001.796 26.707
01/08/2025 15,1000 14,9000 15,0000 14,90007.679 115.025
31/07/2025 15,2000 15,0000 15,1500 15,10008.544 129.488
30/07/2025 15,2000 15,0000 15,0000 15,10008.391 126.578
29/07/2025 15,2000 14,9000 15,2000 15,05001.804 27.161
28/07/2025 15,2500 14,8000 15,2500 15,00007.142 107.341
25/07/2025 15,2000 14,6500 14,8000 15,150015.818 237.157
24/07/2025 14,9000 14,5000 14,8000 14,65002.430 35.729
23/07/2025 14,8000 14,6500 14,7000 14,65005.272 77.538
22/07/2025 14,7000 14,5500 14,6000 14,65005.282 77.272
21/07/2025 14,7500 14,5000 14,6500 14,70002.923 42.859
18/07/2025 14,9000 14,5500 14,9000 14,65004.555 66.882
17/07/2025 14,9000 14,7000 14,7000 14,80002.077 30.764
16/07/2025 14,9500 14,6500 14,7500 14,70008.094 119.559
15/07/2025 15,1000 14,9000 14,9000 15,00007.910 118.480
14/07/2025 14,9500 14,6500 14,9500 14,90007.057 104.381
11/07/2025 15,3000 14,8000 15,3000 14,800017.485 262.802
10/07/2025 15,3500 14,8000 14,8000 15,050042.569 644.748
09/07/2025 14,8500 14,2000 14,2000 14,800040.266 587.941
08/07/2025 14,2500 14,1000 14,2500 14,25006.186 87.629
07/07/2025 14,3000 14,1000 14,2000 14,20003.611 51.343
04/07/2025 14,2500 14,1000 14,1000 14,25001.862 26.505
03/07/2025 14,2500 14,0500 14,1500 14,25008.599 121.661
02/07/2025 14,2000 13,9000 13,9000 14,20008.274 117.197
01/07/2025 14,0500 13,9000 14,0500 14,05002.119 29.637
30/06/2025 14,1000 13,8500 13,8500 14,100017.217 240.125
27/06/2025 14,0500 13,8500 13,9000 14,05009.373 130.435
26/06/2025 14,1000 13,8500 13,8500 14,05007.688 107.677
25/06/2025 14,1000 13,8500 13,8500 14,050015.136 211.613
24/06/2025 14,0000 13,7000 13,8000 13,900012.341 171.150
23/06/2025 13,9000 13,7000 13,8500 13,90004.075 56.260
20/06/2025 14,0000 13,8500 13,9500 13,85002.448 34.198
19/06/2025 14,0000 13,7500 13,9500 14,00005.603 77.828
18/06/2025 14,0000 13,8000 13,8500 14,00008.060 111.725
17/06/2025 14,0500 13,8000 14,0000 14,00008.318 115.847
16/06/2025 14,1000 13,8500 14,0000 14,10008.929 125.075
13/06/2025 14,0500 13,7500 13,8500 14,00007.503 104.502
12/06/2025 14,1000 13,9000 13,9500 14,05004.559 63.748
11/06/2025 14,1000 13,9500 14,0000 14,00003.038 42.631
10/06/2025 14,0500 13,9500 14,0000 14,05001.740 24.381
06/06/2025 14,1000 13,8500 13,8500 14,00002.847 39.823
05/06/2025 14,0500 13,8000 13,8500 13,95004.554 63.416
04/06/2025 14,1000 13,9000 13,9000 13,90005.489 77.000
03/06/2025 14,0500 13,8000 14,0000 13,90004.440 61.802
02/06/2025 14,0500 13,9000 14,0500 13,95003.295 46.124
30/05/2025 14,1000 13,9000 14,1000 14,00004.244 59.271
29/05/2025 14,2500 14,0500 14,1000 14,10007.487 105.627
28/05/2025 14,1500 13,9000 13,9000 14,100024.893 349.709
27/05/2025 13,9500 13,8000 13,9000 13,90004.061 56.303
26/05/2025 13,9000 13,7500 13,8000 13,900010.807 149.446
23/05/2025 14,0500 13,7000 14,0500 13,850011.719 162.739
22/05/2025 14,1500 13,7000 13,8000 14,10006.218 86.907
21/05/2025 13,9500 13,7500 13,7500 13,90009.549 132.095
20/05/2025 13,8500 13,8000 13,8500 13,80003.813 52.679
19/05/2025 13,8500 13,7000 13,8500 13,75003.644 50.189
16/05/2025 13,8500 13,6500 13,7000 13,80004.611 63.312
15/05/2025 13,8500 13,6500 13,6500 13,70008.518 116.773
14/05/2025 13,9000 13,6000 13,7000 13,850010.917 149.607
13/05/2025 13,8500 13,6500 13,8500 13,70004.126 56.696
12/05/2025 13,8000 13,6000 13,7000 13,75009.450 129.372
09/05/2025 13,7500 13,6000 13,7000 13,70005.947 81.420
08/05/2025 13,8500 13,6000 13,8000 13,650010.093 138.235
07/05/2025 13,8000 13,6000 13,8000 13,80002.127 29.086
06/05/2025 13,8500 13,6000 13,8000 13,650011.808 162.084
05/05/2025 13,9000 13,7000 13,8000 13,80009.151 126.103
30/04/2025 13,8500 13,6500 13,7000 13,70007.948 109.154
29/04/2025 13,9000 13,7000 13,7500 13,80005.379 73.937
28/04/2025 13,9000 13,7500 13,8500 13,75004.223 58.280
25/04/2025 13,9000 13,7000 13,9000 13,85007.371 101.843
24/04/2025 14,0000 13,7000 14,0000 13,80009.674 133.962
23/04/2025 14,0500 13,9000 13,9500 14,000016.624 232.029
22/04/2025 14,8000 14,3000 14,4000 14,550019.676 288.179
17/04/2025 14,4000 14,2500 14,4000 14,30002.812 40.388
16/04/2025 14,5000 14,3000 14,3500 14,40002.488 35.768
15/04/2025 14,5000 14,2500 14,3500 14,35006.333 91.170
14/04/2025 14,4500 14,1000 14,4500 14,35003.604 51.622
11/04/2025 14,2500 14,0000 14,2000 14,20003.730 52.587
10/04/2025 14,4500 14,0000 14,0000 14,200017.125 243.269
09/04/2025 14,0000 13,5000 14,0000 13,700015.606 213.488
08/04/2025 14,0500 13,5000 13,8500 14,000015.249 211.781
07/04/2025 14,0000 13,1500 13,9000 13,550044.674 602.659
04/04/2025 14,4000 14,0000 14,4000 14,300029.713 422.830
03/04/2025 14,6500 14,5000 14,6000 14,50006.019 87.489
02/04/2025 14,6500 14,4500 14,5500 14,65008.848 128.616
01/04/2025 14,6500 14,5000 14,6500 14,65009.230 134.501
31/03/2025 14,7000 14,5000 14,5500 14,60007.784 113.410
28/03/2025 14,8500 14,6000 14,7000 14,75009.550 141.001
27/03/2025 14,8500 14,6000 14,8500 14,70004.089 60.395
26/03/2025 14,9000 14,4500 14,4500 14,850013.567 199.892
24/03/2025 14,8500 14,4500 14,5000 14,60006.066 89.122
21/03/2025 14,6000 14,5000 14,5500 14,55003.852 55.945
20/03/2025 14,6000 14,4000 14,6000 14,55004.515 65.498
19/03/2025 14,6500 14,5000 14,6000 14,55002.555 37.186
17/03/2025 14,7000 14,2000 14,5500 14,450019.886 287.162
14/03/2025 14,7000 14,5500 14,5500 14,700010.688 156.055
13/03/2025 14,7000 14,5000 14,6500 14,70002.181 31.838
12/03/2025 14,7500 14,4000 14,6500 14,650012.586 183.144
11/03/2025 14,7000 14,5000 14,5000 14,6500264 3.849
10/03/2025 14,9500 14,1000 14,8000 14,60007.119 103.192
07/03/2025 14,8000 14,6500 14,6500 14,80002.365 34.831
06/03/2025 14,8000 14,6500 14,8000 14,80002.678 39.588
05/03/2025 14,9500 14,6000 14,8000 14,85008.209 121.831
04/03/2025 14,9000 14,6500 14,6500 14,75005.254 77.609
28/02/2025 15,0000 14,6000 14,7500 14,65004.515 66.743
27/02/2025 14,6500 14,4500 14,6500 14,65002.208 32.131
26/02/2025 14,7000 14,4000 14,7000 14,65007.021 102.004
25/02/2025 14,7500 14,5000 14,6000 14,65007.370 107.845
24/02/2025 14,8500 14,6000 14,8500 14,65003.897 57.285
21/02/2025 14,9000 14,7000 14,9000 14,800011.582 170.975
20/02/2025 15,0500 14,7500 14,7500 15,000021.376 318.078
19/02/2025 14,9000 14,6500 14,6500 14,85007.877 116.697
18/02/2025 14,7500 14,5500 14,6500 14,75005.903 86.686
17/02/2025 14,7000 14,4500 14,6000 14,55004.245 61.814
14/02/2025 14,6000 14,4500 14,5000 14,60006.964 101.010
13/02/2025 14,6500 14,3000 14,3500 14,60007.503 108.840
12/02/2025 14,5000 14,3500 14,3500 14,50001.800 26.047
11/02/2025 14,5500 14,3000 14,5500 14,50003.431 49.689
07/02/2025 14,5000 14,3000 14,5000 14,50006.586 94.915
06/02/2025 14,6000 14,4000 14,5000 14,55003.343 48.457
05/02/2025 14,5500 14,4000 14,5500 14,45002.886 41.737
04/02/2025 14,6000 14,3000 14,3000 14,45004.485 65.177
03/02/2025 14,5500 14,3000 14,3000 14,40009.947 143.470
31/01/2025 14,7000 14,4500 14,7000 14,45001.382 20.125
30/01/2025 14,7000 14,4000 14,4000 14,50004.067 59.355
29/01/2025 14,6000 14,4000 14,4000 14,45001.010 14.587
28/01/2025 14,6500 14,3500 14,4500 14,35002.329 33.664
27/01/2025 14,7000 14,4500 14,5500 14,4500888 12.870
24/01/2025 14,7000 14,3000 14,6000 14,55003.716 54.061
23/01/2025 14,7500 14,1000 14,1000 14,35004.322 62.700
22/01/2025 14,4000 14,1000 14,2000 14,15005.901 83.860
21/01/2025 14,2500 13,9000 13,9500 14,200010.100 141.667
20/01/2025 14,6000 14,0500 14,4000 14,100034.664 492.774
17/01/2025 14,8500 14,4000 14,8000 14,400014.843 215.749
16/01/2025 14,7500 14,6000 14,6000 14,70006.184 91.085
15/01/2025 14,7500 14,5500 14,5500 14,60006.781 99.157
14/01/2025 14,8000 14,5500 14,8000 14,70006.321 92.932
13/01/2025 14,8500 14,4000 14,4000 14,65003.021 44.351
10/01/2025 14,7500 14,6000 14,6500 14,65003.115 45.738
09/01/2025 14,7500 14,4000 14,7000 14,65005.894 85.934
08/01/2025 14,8500 14,6000 14,8500 14,7000951 13.994
07/01/2025 14,9000 14,5000 14,7000 14,850012.453 183.096
03/01/2025 14,8500 14,6500 14,8000 14,80006.078 89.846
02/01/2025 14,8000 14,6000 14,8000 14,65002.715 39.910
30/12/2024 14,9000 14,6000 14,7500 14,75006.671 98.444
27/12/2024 14,8000 14,6000 14,8000 14,75006.562 96.445
23/12/2024 15,0000 14,5000 14,5000 14,800015.025 221.791
20/12/2024 14,5500 14,3000 14,3000 14,500014.110 204.326
19/12/2024 14,3000 14,1000 14,1500 14,25002.109 29.934
18/12/2024 14,3500 14,1000 14,1000 14,15005.438 77.535
17/12/2024 14,3000 14,0500 14,0500 14,25005.091 72.279
16/12/2024 14,3500 14,0500 14,1000 14,25006.311 89.803
13/12/2024 14,2000 14,0000 14,0000 14,10005.067 71.311
12/12/2024 14,2500 13,9000 14,2500 14,00005.421 76.138
11/12/2024 14,2000 13,9000 14,1500 14,15003.603 50.688
10/12/2024 14,3500 14,0000 14,2000 14,25007.768 109.973
09/12/2024 14,4000 13,6000 13,6000 14,200027.599 388.350
06/12/2024 13,8500 13,3000 13,4000 13,600019.191 261.866
05/12/2024 13,5500 13,2000 13,2000 13,300019.088 254.000
04/12/2024 13,3000 13,0500 13,2000 13,300011.788 155.048
03/12/2024 13,2500 13,0000 13,2000 13,050026.844 350.816
02/12/2024 13,3000 13,0500 13,1500 13,200013.323 174.798
29/11/2024 13,2500 13,1000 13,2000 13,10002.439 32.095
28/11/2024 13,2500 13,1000 13,2000 13,20005.609 73.794
27/11/2024 13,2500 13,1000 13,2500 13,20004.549 59.820
26/11/2024 13,4500 13,1500 13,2500 13,25008.314 110.037
25/11/2024 13,4000 13,0500 13,4000 13,10008.625 113.317
22/11/2024 13,4500 13,1000 13,3000 13,100013.216 173.578
21/11/2024 13,5500 13,2000 13,3500 13,350012.014 160.401
20/11/2024 13,3500 13,1500 13,2000 13,15005.316 70.261
19/11/2024 13,3500 13,1000 13,3000 13,10006.769 89.005
18/11/2024 13,3000 13,1500 13,3000 13,300014.688 193.837
15/11/2024 13,4500 13,2500 13,3500 13,2500997 13.250
14/11/2024 13,4000 13,1500 13,2000 13,35005.073 67.362
13/11/2024 13,4000 13,2000 13,2000 13,20009.039 119.799
12/11/2024 13,3500 13,1500 13,2000 13,250011.019 145.824
11/11/2024 13,2500 13,1500 13,2500 13,20006.712 88.667
08/11/2024 13,2500 13,1000 13,1000 13,10005.299 69.607
07/11/2024 13,3000 13,1000 13,1500 13,10002.729 35.959
06/11/2024 13,4000 13,0500 13,3500 13,100015.851 207.799
05/11/2024 13,2500 13,0500 13,1000 13,10005.220 68.413
04/11/2024 13,4500 13,0500 13,4500 13,10008.173 107.465
01/11/2024 13,4000 13,1000 13,4000 13,20006.025 79.311
31/10/2024 13,3500 13,0500 13,2000 13,200013.962 183.832
30/10/2024 13,5500 13,1500 13,4500 13,200010.272 136.158
29/10/2024 13,4500 13,2000 13,4500 13,35001.236 16.411
25/10/2024 13,4000 13,2000 13,2500 13,20008.901 117.793
24/10/2024 13,4500 13,1500 13,1500 13,20006.027 80.070
23/10/2024 13,4000 13,2000 13,4000 13,20003.102 41.194
22/10/2024 13,6500 13,3500 13,4000 13,350010.369 139.930
21/10/2024 13,5500 13,2500 13,2500 13,50005.636 75.363
18/10/2024 13,4000 13,2500 13,3500 13,25001.725 22.998
17/10/2024 13,3000 13,2500 13,3000 13,2500702 9.307
16/10/2024 13,3500 13,1500 13,1500 13,20002.754 36.462
15/10/2024 13,2000 13,1000 13,1000 13,20006.463 84.978
14/10/2024 13,2500 13,0500 13,1000 13,15007.762 101.946
11/10/2024 13,3500 13,1000 13,3500 13,100013.377 176.023
10/10/2024 13,3500 13,1500 13,3500 13,20003.050 40.318
09/10/2024 13,3500 13,1500 13,3500 13,15002.403 31.695
08/10/2024 13,2500 13,1000 13,2000 13,20009.848 129.410
07/10/2024 13,4500 13,1000 13,4000 13,100012.671 167.146
04/10/2024 13,4500 13,2000 13,3000 13,200012.153 161.220
03/10/2024 13,4000 13,2500 13,2500 13,30008.932 118.753
02/10/2024 13,5000 13,3000 13,5000 13,300013.170 176.063
01/10/2024 13,5500 13,4000 13,4500 13,45007.413 99.809
30/09/2024 13,8000 13,4000 13,5000 13,45008.185 110.300
27/09/2024 13,6000 13,4500 13,5000 13,50002.639 35.634
26/09/2024 13,7000 13,5000 13,7000 13,50005.635 76.695
25/09/2024 13,6500 13,3000 13,4500 13,65009.653 130.264
24/09/2024 13,3500 13,1500 13,2000 13,250033.258 439.722
23/09/2024 13,5000 13,2000 13,4000 13,200026.883 356.984
20/09/2024 13,5500 13,4000 13,5000 13,450011.428 153.936
19/09/2024 13,6000 13,4500 13,4500 13,50007.487 100.982
18/09/2024 13,6500 13,4500 13,5000 13,50004.101 55.440
17/09/2024 13,7000 13,5000 13,7000 13,500011.675 157.835
16/09/2024 13,7000 13,5000 13,5500 13,50004.403 59.571
13/09/2024 13,8000 13,5500 13,6000 13,55007.517 102.529
12/09/2024 13,7500 13,5500 13,7000 13,65001.895 25.901
11/09/2024 13,7000 13,5000 13,5000 13,65001.736 23.683
10/09/2024 13,7000 13,5500 13,6000 13,60003.173 43.205
09/09/2024 13,7500 13,5500 13,7500 13,60003.934 53.525
06/09/2024 13,7500 13,6000 13,6500 13,75003.441 47.127
05/09/2024 13,7000 13,6000 13,6500 13,65001.724 23.510
04/09/2024 13,6500 13,5000 13,5000 13,60007.496 101.800
03/09/2024 13,7500 13,5500 13,7500 13,60003.420 46.533
02/09/2024 13,7000 13,4500 13,7000 13,70004.991 67.546
30/08/2024 13,8000 13,5000 13,5500 13,500011.076 149.969
29/08/2024 13,8500 13,5500 13,7000 13,65009.022 123.404
28/08/2024 13,8500 13,7500 13,8000 13,80003.747 51.680
27/08/2024 13,9000 13,8000 13,8500 13,85003.471 48.058
26/08/2024 13,9500 13,6500 13,6500 13,85007.050 97.639
23/08/2024 13,9000 13,7500 13,8000 13,85006.603 91.229
22/08/2024 13,8000 13,7000 13,7000 13,70001.979 27.170
21/08/2024 13,7000 13,6000 13,7000 13,6500864 11.806
20/08/2024 13,7500 13,6000 13,6500 13,70001.982 27.068
19/08/2024 13,8500 13,6000 13,7000 13,65005.052 69.434
16/08/2024 13,7500 13,5500 13,7000 13,70003.401 46.380
14/08/2024 13,7000 13,4500 13,7000 13,55001.156 15.632
13/08/2024 13,6500 13,4000 13,5000 13,40002.491 33.649
12/08/2024 13,7000 13,4000 13,5500 13,45001.730 23.493
09/08/2024 13,7500 13,5000 13,7500 13,50001.274 17.230
08/08/2024 13,6000 13,2000 13,2000 13,55006.790 90.526
07/08/2024 13,7000 13,4500 13,5000 13,70003.020 40.953
06/08/2024 13,5000 13,2500 13,2500 13,40006.933 92.964
05/08/2024 13,7000 13,2500 13,6000 13,25009.915 132.528
02/08/2024 13,9000 13,6000 13,9000 13,85005.607 77.160
01/08/2024 13,8500 13,7500 13,7500 13,75001.961 27.028
31/07/2024 13,9000 13,7000 13,7000 13,9000661 9.116
30/07/2024 13,8000 13,6500 13,8000 13,7500991 13.593
29/07/2024 14,0000 13,6500 14,0000 13,70002.956 40.585
26/07/2024 13,8500 13,8000 13,8000 13,85001.297 17.903
25/07/2024 13,9500 13,6500 13,9500 13,80004.727 64.859
24/07/2024 14,0000 13,8000 13,9000 13,80005.378 74.495
23/07/2024 14,0000 13,8500 13,9500 13,90002.215 30.819
22/07/2024 13,9500 13,6000 13,8000 13,95005.360 74.174
19/07/2024 14,0000 13,7000 13,8000 13,90004.227 58.474
18/07/2024 13,9000 13,6500 13,9000 13,8000966 13.298
17/07/2024 13,9000 13,7000 13,7500 13,85002.914 40.129
16/07/2024 14,0000 13,7000 13,7000 13,75007.036 97.549
15/07/2024 13,8000 13,5500 13,5500 13,70002.790 38.116
12/07/2024 13,8500 13,5000 13,5000 13,80001.028 14.006
11/07/2024 13,8000 13,4500 13,4500 13,75004.213 57.491
10/07/2024 13,6000 13,4000 13,4500 13,50004.670 62.921
09/07/2024 13,5000 13,2500 13,2500 13,40001.709 22.948
08/07/2024 13,4000 13,2500 13,2500 13,40002.722 36.330
05/07/2024 13,4500 13,2500 13,3500 13,40002.205 29.389
04/07/2024 13,5000 13,2000 13,2500 13,35005.142 68.456
03/07/2024 13,5000 13,2500 13,2500 13,35002.022 27.116
02/07/2024 13,4000 13,2000 13,3500 13,35001.982 26.391
01/07/2024 13,4500 13,2500 13,2500 13,30004.917 65.669
28/06/2024 13,5000 13,2500 13,3000 13,250012.241 162.999
27/06/2024 13,8000 13,4000 13,8000 13,45001.065 14.344
26/06/2024 13,5000 13,3000 13,4000 13,45007.788 104.525
25/06/2024 13,7500 13,3000 13,5500 13,450013.439 181.455
21/06/2024 13,8000 13,5000 13,6000 13,50006.570 89.175
20/06/2024 13,9500 13,6000 13,9500 13,60004.456 60.733
19/06/2024 13,9500 13,5500 13,6000 13,700011.758 160.667
18/06/2024 13,8500 13,6000 13,8000 13,6000908 12.454
17/06/2024 13,9500 13,6000 13,9500 13,60003.640 49.946
14/06/2024 14,1000 13,6500 13,9000 13,65002.244 31.125
13/06/2024 13,9500 13,7000 13,8000 13,90001.420 19.658
12/06/2024 14,0500 13,7500 13,9000 13,75003.414 47.173
11/06/2024 14,0000 13,7500 13,9500 13,9500619 8.599
10/06/2024 14,0000 13,6000 13,9500 13,95005.835 80.105
07/06/2024 14,0000 13,8000 14,0000 13,8500954 13.257
06/06/2024 14,0000 13,8000 14,0000 14,000010.616 147.394
05/06/2024 14,1500 13,8500 14,0000 14,00002.701 37.852
04/06/2024 14,1000 13,8000 14,1000 13,80002.103 29.310
03/06/2024 14,1500 14,0000 14,1500 14,10002.036 28.587
31/05/2024 14,1000 13,8500 13,8500 14,10002.200 30.721
30/05/2024 14,0500 13,6000 13,9500 13,85009.965 137.112
29/05/2024 14,2000 13,9000 13,9000 14,00008.316 116.406
28/05/2024 14,2000 14,0500 14,2000 14,05001.932 27.320
27/05/2024 14,4500 14,1000 14,2000 14,30004.579 65.411
24/05/2024 14,1000 14,0000 14,0500 14,05002.404 33.689
23/05/2024 14,2000 14,0000 14,2000 14,05001.214 17.124
22/05/2024 14,2500 14,0000 14,2500 14,15002.777 39.168
21/05/2024 14,1500 14,0500 14,1500 14,15002.515 35.405
20/05/2024 14,3000 14,0500 14,3000 14,05005.801 82.029
17/05/2024 14,3000 14,0000 14,1000 14,30005.243 74.266
16/05/2024 14,3000 14,1000 14,3000 14,1000922 13.021
15/05/2024 14,3000 14,1000 14,3000 14,20002.696 38.328
14/05/2024 14,4000 14,0500 14,2000 14,30004.132 58.504
13/05/2024 14,4500 14,1000 14,3500 14,20002.466 35.226
09/05/2024 14,4000 14,1500 14,3500 14,35002.171 30.993
08/05/2024 14,3500 14,0000 14,1500 14,35007.852 111.758
02/05/2024 14,3000 14,0500 14,0500 14,15001.904 27.032
30/04/2024 14,4500 14,0000 14,4500 14,05004.518 63.778
29/04/2024 14,5000 14,2000 14,4500 14,35002.023 28.932
26/04/2024 14,4000 14,2000 14,3500 14,30005.501 78.797
25/04/2024 14,3500 14,2000 14,2000 14,30003.147 44.799
24/04/2024 14,4000 14,1500 14,1500 14,20008.672 123.610
23/04/2024 14,5000 14,2000 14,5000 14,40005.967 85.845
22/04/2024 14,5500 14,1500 14,3000 14,35008.516 123.230
19/04/2024 14,5000 14,2500 14,2500 14,45004.079 58.915
18/04/2024 14,5000 14,2000 14,4000 14,400012.261 176.401
17/04/2024 15,1000 14,6500 14,9000 15,00009.479 141.490
16/04/2024 15,1000 14,6000 14,6000 14,90008.297 123.671
15/04/2024 15,2500 14,8000 15,0500 15,000015.018 225.039
12/04/2024 15,4500 15,2000 15,4500 15,200015.014 230.376
11/04/2024 15,5000 15,2500 15,4000 15,25009.004 138.456
10/04/2024 15,5500 15,2500 15,3000 15,45006.644 102.056
09/04/2024 15,4500 15,2000 15,3500 15,300029.970 460.421
08/04/2024 15,5000 15,3000 15,4000 15,30002.381 36.551
05/04/2024 15,5000 15,1500 15,5000 15,30004.453 68.053
04/04/2024 15,6500 15,1500 15,2000 15,50004.358 67.087
03/04/2024 15,4500 15,1500 15,4500 15,30005.616 85.705
02/04/2024 15,7000 15,2000 15,2000 15,45002.392 36.946
28/03/2024 15,6000 15,4000 15,6000 15,50001.951 30.224
27/03/2024 15,8500 15,3500 15,7500 15,40004.502 69.835
26/03/2024 15,8500 15,6000 15,7000 15,75003.039 47.651
22/03/2024 15,8500 15,6000 15,6500 15,85009.238 145.613
21/03/2024 15,6500 15,2500 15,2500 15,600012.334 192.148
20/03/2024 15,5000 15,2500 15,2500 15,500011.413 176.275
19/03/2024 15,4500 15,4000 15,4000 15,45006.578 101.522
14/03/2024 15,5000 15,1500 15,5000 15,30001.222 18.668
13/03/2024 15,6000 15,2500 15,5500 15,35005.882 90.652
12/03/2024 15,5000 15,3000 15,4500 15,50002.030 31.272
11/03/2024 15,5500 15,3000 15,4500 15,45009.243 142.841
08/03/2024 15,4500 15,2000 15,2000 15,40002.165 33.151
06/03/2024 15,5500 15,3000 15,4000 15,30006.931 106.898
05/03/2024 15,5500 14,9000 15,0000 15,450035.967 548.499
04/03/2024 14,7500 14,5000 14,5500 14,650014.100 206.758
01/03/2024 14,4000 14,0000 14,3500 14,40007.124 102.048
29/02/2024 14,3000 14,0000 14,2000 14,25001.932 27.348
28/02/2024 14,2500 13,8000 14,2500 14,10003.816 53.311
27/02/2024 14,3000 14,0000 14,2500 14,20002.634 37.300
26/02/2024 14,4500 14,2000 14,4500 14,30005.426 77.640
23/02/2024 14,4500 14,0000 14,2000 14,250025.570 362.887
22/02/2024 14,0000 13,7000 13,8000 13,95005.308 73.470
21/02/2024 13,9500 13,6000 13,8000 13,80004.738 65.160
20/02/2024 13,8000 13,6000 13,7500 13,600011.955 163.850
19/02/2024 14,3000 13,7000 14,1000 13,750017.300 239.122
16/02/2024 14,3000 13,8500 14,0000 14,10005.337 74.747
14/02/2024 14,4000 14,0000 14,4000 14,10001.278 17.988
13/02/2024 14,2500 13,9500 14,1000 14,10004.991 70.221
12/02/2024 14,3000 13,9500 14,1000 14,20007.135 100.652
09/02/2024 14,1000 13,8500 14,0500 14,10005.316 74.227
07/02/2024 14,0000 13,7500 13,7500 13,80009.570 132.141
06/02/2024 13,9500 13,6000 13,6000 13,800014.925 204.213
05/02/2024 14,0000 13,7500 14,0000 13,800016.221 224.211
02/02/2024 14,0500 13,8500 13,8500 13,90006.528 91.043
01/02/2024 14,5000 13,9500 14,2500 14,000012.896 181.280
31/01/2024 14,5000 14,1000 14,1000 14,25005.849 83.525
30/01/2024 14,4000 14,1000 14,4000 14,25005.167 73.633
29/01/2024 14,4500 14,1000 14,4000 14,300010.161 145.288
26/01/2024 14,5000 14,2500 14,3000 14,40007.160 102.689
25/01/2024 14,5000 14,3500 14,5000 14,40005.526 79.578
24/01/2024 14,6000 14,4000 14,6000 14,50002.952 42.671
23/01/2024 14,6500 14,3500 14,5000 14,60003.110 44.948
22/01/2024 14,6500 14,2500 14,6000 14,45004.569 66.153
19/01/2024 14,7500 14,3500 14,6500 14,60001.204 17.584
18/01/2024 14,6000 14,3500 14,6000 14,60002.858 41.153
16/01/2024 14,7500 14,4500 14,5500 14,45002.546 37.120
15/01/2024 14,6500 14,4000 14,6500 14,40003.364 48.739
12/01/2024 14,8500 14,6000 14,8000 14,60004.178 61.821
11/01/2024 14,7500 14,6000 14,7500 14,65001.601 23.494
10/01/2024 14,8000 14,6000 14,7500 14,75002.388 35.150
09/01/2024 14,8000 14,6000 14,7000 14,65002.199 32.357
08/01/2024 14,9000 14,5500 14,8000 14,80003.519 51.738
05/01/2024 14,8000 14,6500 14,7500 14,8000753 11.091
04/01/2024 14,9000 14,6000 14,7500 14,85002.073 30.553
03/01/2024 14,9000 14,5000 14,6000 14,75002.003 29.491
02/01/2024 14,8000 14,5000 14,8000 14,7000875 12.806

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:15:00.121 593.947,00 14,85 54,00 14,8014,85
17:10:46.532 592.249,00 14,85 15,00 14,8014,85
17:10:46.532 592.248,00 14,85 5,00 14,8014,85
17:10:46.532 592.243,00 14,85 1,00 15,0514,85
16:56:07.761 566.697,00 14,80 100,00 14,8014,85
16:55:31.302 565.532,00 14,80 50,00 14,8014,85
16:48:31.239 548.119,00 14,85 54,00 14,8014,85
16:48:01.222 547.354,00 14,85 50,00 14,8014,85
16:39:14.895 526.254,00 14,80 17,00 14,8014,85
16:38:55.667 525.506,00 14,80 50,00 14,8014,85