Χρηματιστήριο \

ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ Α.Β.Ε.Τ.Ε.
ΤΕΝΕΡΓ
20,0000
Τελ. Ενημ.:
17:25
0,00 0,00%
  • Συν.Όγκος 17946
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 109
  • Τζίρος 358929
  • Πράξεις 70
Αγορά
3 Εντολές 44265 x 20,000
  • Saleside SBBBBBBBBBBBBSBSSIIIIIIIIIIIIB
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
20,0000 20,1000
Άνοιγμα 20,00
Χαμ. 52 εβδ. Υψ. 52 εβδ.
20,00 20,00
  • Άνοιγμα τελευτ. δημοπρ. 20.0000
  • Όγκος ανοιγ. τελ. δημ. 1674
Προηγ. Κλείσιμο
20.0000 0.0000 0.0000 %
  • Μέσος σταθμικό 20.0005
  • Εμπορευσιμότητα 0.0152
  • Κεφαλαιοποίηση € 2367101800 εκ
  • Αρ. Μετοχών 118355090

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
-0,70%
1 μηνός
0,00%
3 μηνών
0,00%
6 μηνών
2,56%
1 έτους
10,44%

Σχετικές Ειδήσεις

01/04/2025 14:08
ΤΕΝΕΡΓ - ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ A.B.E.T.E 02 - 04 - 2025
01/04/2025 10:04
ΤΕΝΕΡΓ - ΑΝΑΚΟΙΝΩΣΗ ΡΥΘΜΙΖΟΜΕΝΗΣ ΠΛΗΡΟΦΟΡΙΑΣ ΤΟΥ Ν. 3556/2007: Γνωστοποίηση συναλλαγών
31/03/2025 10:04
ΤΕΝΕΡΓ - ΑΝΑΚΟΙΝΩΣΗ ΡΥΘΜΙΖΟΜΕΝΗΣ ΠΛΗΡΟΦΟΡΙΑΣ ΤΟΥ Ν. 3556/2007: Γνωστοποίηση συναλλαγών
28/03/2025 09:53
ΤΕΝΕΡΓ - ΑΝΑΚΟΙΝΩΣΗ ΡΥΘΜΙΖΟΜΕΝΗΣ ΠΛΗΡΟΦΟΡΙΑΣ ΤΟΥ Ν. 3556/2007: Γνωστοποίηση συναλλαγών
27/03/2025 09:44
ΤΕΝΕΡΓ - ΑΝΑΚΟΙΝΩΣΗ ΡΥΘΜΙΖΟΜΕΝΗΣ ΠΛΗΡΟΦΟΡΙΑΣ ΤΟΥ Ν. 3556/2007: Γνωστοποίηση συναλλαγών
26/03/2025 10:00
ΤΕΝΕΡΓ - ΑΝΑΚΟΙΝΩΣΗ ΡΥΘΜΙΖΟΜΕΝΗΣ ΠΛΗΡΟΦΟΡΙΑΣ ΤΟΥ Ν. 3556/2007: Γνωστοποίηση συναλλαγών

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
01/04/2025 20,1000 20,0000 20,0000 20,000017.946 358.929
31/03/2025 20,1000 20,0000 20,0000 20,000057.035 1.140.874
28/03/2025 20,1000 20,0000 20,0000 20,0000128.830 2.576.722
28/03/2025 20,1000 20,0000 20,0000 20,0000128.830 2.576.722
27/03/2025 20,1800 19,9900 20,0000 20,0000248.862 4.978.421
26/03/2025 20,3000 20,0000 20,3000 20,10007.139 143.389
24/03/2025 20,3000 20,0000 20,0000 20,14009.109 182.797
21/03/2025 20,6000 20,0000 20,0000 20,400083.507 1.684.208
21/03/2025 20,6000 20,0000 20,0000 20,400083.507 1.684.208
20/03/2025 20,1400 20,0000 20,0000 20,000019.231 384.981
19/03/2025 20,1600 20,0000 20,0200 20,160020.897 419.133
17/03/2025 20,1200 20,0000 20,0000 20,12002.161 43.311
14/03/2025 20,1000 20,0000 20,0000 20,000016.365 327.388
13/03/2025 20,2000 20,0000 20,0000 20,14007.370 148.076
13/03/2025 20,2000 20,0000 20,0000 20,14007.370 148.076
13/03/2025 20,2000 20,0000 20,0000 20,14007.370 148.076
13/03/2025 20,2000 20,0000 20,0000 20,14007.370 148.076
13/03/2025 20,2000 20,0000 20,0000 20,14007.370 148.076
13/03/2025 20,2000 20,0000 20,0000 20,14007.370 148.076
13/03/2025 20,2000 20,0000 20,0000 20,14007.370 148.076
13/03/2025 20,2000 20,0000 20,0000 20,14007.370 148.076
13/03/2025 20,2000 20,0000 20,0000 20,14007.370 148.076
13/03/2025 20,2000 20,0000 20,0000 20,14007.370 148.076
13/03/2025 20,2000 20,0000 20,0000 20,14007.370 148.076
12/03/2025 20,4800 20,0000 20,0200 20,48007.255 146.836
11/03/2025 20,3800 20,0000 20,0000 20,060023.592 472.679
10/03/2025 20,2200 20,0000 20,2200 20,00003.042 61.090
07/03/2025 20,6000 20,0000 20,0000 20,220020.872 419.590
06/03/2025 20,2200 20,0000 20,1600 20,2200106.189 2.125.917
05/03/2025 20,1600 20,0000 20,0000 20,160020.528 411.707
05/03/2025 20,1600 20,0000 20,0000 20,160020.528 411.707
04/03/2025 20,1600 20,0000 20,1000 20,0000203.357 4.068.481
28/02/2025 20,1000 20,0000 20,0000 20,0000265.523 5.311.194
27/02/2025 20,1000 20,0000 20,0000 20,000074.283 1.487.208
26/02/2025 20,1000 20,0000 20,0800 20,0000182.028 3.645.463
25/02/2025 20,0800 20,0000 20,0000 20,080054.045 1.085.659
24/02/2025 20,0200 20,0000 20,0000 20,0000356.153 7.123.290
21/02/2025 20,0200 20,0000 20,0000 20,000030.503 610.092
20/02/2025 20,0200 20,0000 20,0000 20,000044.093 881.892
19/02/2025 20,0200 20,0000 20,0000 20,0000331.662 6.633.262
18/02/2025 20,0200 20,0000 20,0000 20,0000125.390 2.507.843
17/02/2025 20,0400 20,0000 20,0000 20,040090.774 1.815.585
14/02/2025 20,0200 20,0000 20,0000 20,000019.123 382.542
13/02/2025 20,0400 20,0000 20,0000 20,000098.621 1.972.746
12/02/2025 20,0200 20,0000 20,0000 20,000031.650 633.039
11/02/2025 20,0200 20,0000 20,0000 20,000017.807 356.182
07/02/2025 20,0200 20,0000 20,0000 20,000022.615 452.311
06/02/2025 20,0200 20,0000 20,0000 20,020030.662 613.340
05/02/2025 20,0200 20,0000 20,0000 20,000039.106 782.169
04/02/2025 20,0200 20,0000 20,0000 20,000028.807 576.148
03/02/2025 20,0200 20,0000 20,0000 20,000037.608 752.189
31/01/2025 20,0200 20,0000 20,0000 20,000057.934 1.158.696
30/01/2025 20,0200 20,0000 20,0000 20,0000247.717 4.954.407
29/01/2025 20,0200 20,0000 20,0000 20,000061.290 1.225.862
28/01/2025 20,0200 20,0000 20,0000 20,000076.423 1.528.615
27/01/2025 20,0200 20,0000 20,0000 20,0000143.170 2.863.565
24/01/2025 20,0200 20,0000 20,0000 20,000055.347 1.106.976
23/01/2025 20,0200 20,0000 20,0000 20,000076.969 1.539.415
22/01/2025 20,0200 20,0000 20,0000 20,020028.236 564.931
21/01/2025 20,0400 20,0000 20,0000 20,040035.606 712.306
20/01/2025 20,0600 20,0000 20,0000 20,000045.618 912.381
17/01/2025 20,1000 20,0000 20,0000 20,1000102.647 2.056.174
16/01/2025 20,0200 20,0000 20,0000 20,000031.293 625.881
15/01/2025 20,0200 20,0000 20,0000 20,020059.092 1.181.919
14/01/2025 20,0200 20,0000 20,0000 20,000042.256 845.143
13/01/2025 20,0200 20,0000 20,0000 20,0000111.946 2.239.043
10/01/2025 20,0400 20,0000 20,0000 20,0400183.389 3.668.281
09/01/2025 20,0400 20,0000 20,0000 20,0400926.456 18.530.257
08/01/2025 20,0400 20,0000 20,0000 20,0000481.380 9.628.046
07/01/2025 20,0400 20,0000 20,0000 20,0000200.889 4.018.328
03/01/2025 20,0400 20,0000 20,0000 20,040084.061 1.682.337
02/01/2025 20,0200 19,9800 19,9900 20,0000301.271 6.025.366
30/12/2024 20,0200 19,9100 20,0000 19,9300515.652 10.310.293
27/12/2024 20,0200 19,8800 20,0000 19,8900539.265 10.779.650
23/12/2024 20,0200 19,8600 20,0000 19,9900542.263 10.844.050
20/12/2024 20,0600 19,8300 19,8300 20,020017.342.587 346.856.109
19/12/2024 19,8800 19,8100 19,8100 19,8300134.609 2.670.609
18/12/2024 19,8700 19,7700 19,7700 19,8300136.819 2.713.547
17/12/2024 19,8500 19,7700 19,8000 19,770090.299 1.786.999
16/12/2024 19,8900 19,7900 19,8900 19,800078.545 1.555.953
13/12/2024 19,8600 19,8000 19,8000 19,850012.261 243.231
12/12/2024 19,8200 19,8000 19,8100 19,820050.043 991.347
11/12/2024 19,8300 19,8000 19,8000 19,810069.697 1.380.975
10/12/2024 19,8700 19,8100 19,8100 19,810048.102 953.814
09/12/2024 19,8600 19,8100 19,8200 19,810038.081 755.022
06/12/2024 19,8900 19,8100 19,8500 19,820042.221 837.581
05/12/2024 19,8900 19,8400 19,8700 19,850051.768 1.028.140
04/12/2024 19,9100 19,8400 19,8400 19,8500319.088 6.343.262
03/12/2024 19,9100 19,8800 19,8800 19,880099.058 1.969.722
02/12/2024 19,9000 19,8500 19,8500 19,870039.536 786.023
29/11/2024 19,8900 19,8300 19,8700 19,890035.090 697.170
28/11/2024 19,9200 19,8100 19,8100 19,860083.490.859 1.669.799.828
27/11/2024 19,8200 19,8000 19,8100 19,800037.370 740.058
26/11/2024 19,8200 19,8000 19,8100 19,810045.920 909.410
25/11/2024 19,8300 19,7900 19,7900 19,800074.166 1.468.560
22/11/2024 19,8300 19,7800 19,8000 19,800053.599 1.061.085
21/11/2024 19,8100 19,7800 19,7800 19,810037.798 748.204
20/11/2024 19,8300 19,7600 19,7600 19,770050.482 998.693
19/11/2024 19,7700 19,7500 19,7500 19,760089.727 1.773.198
18/11/2024 19,7900 19,7500 19,7700 19,760037.316 737.524
15/11/2024 19,7700 19,7100 19,7100 19,770056.465 1.115.368
14/11/2024 19,7800 19,7400 19,7400 19,7600281.540 5.573.324
13/11/2024 19,7900 19,7300 19,7700 19,740058.694 1.159.501
12/11/2024 19,7700 19,7200 19,7500 19,7700102.173 2.017.152
11/11/2024 19,7800 19,7100 19,7200 19,770077.770 1.535.213
08/11/2024 19,7400 19,7100 19,7100 19,720047.826 943.213
07/11/2024 19,7700 19,7200 19,7700 19,7200265.030 5.231.236
06/11/2024 19,7600 19,6900 19,7000 19,7200490.003 9.656.206
05/11/2024 19,7700 19,6700 19,6700 19,7000333.451 6.568.851
04/11/2024 19,7900 19,6700 19,7000 19,690087.180 1.716.168
01/11/2024 19,8000 19,7000 19,8000 19,700059.204 1.167.431
31/10/2024 19,8000 19,6100 19,6100 19,800099.952 1.969.755
30/10/2024 19,6800 19,6600 19,6800 19,670090.183 1.774.135
29/10/2024 19,6800 19,5600 19,6700 19,6600676.712 13.304.197
25/10/2024 19,6800 19,6600 19,6800 19,670078.917 1.552.051
24/10/2024 19,6800 19,6500 19,6500 19,6800230.128 4.523.245
23/10/2024 19,6900 19,6200 19,6900 19,6500909.947 17.831.353
22/10/2024 19,6600 19,6400 19,6400 19,650065.249 1.281.736
21/10/2024 19,6800 19,6000 19,6100 19,660052.855 1.038.160
18/10/2024 19,6600 19,5600 19,6000 19,6600229.087 4.490.679
17/10/2024 19,5900 19,5100 19,5100 19,580053.611 1.049.165
16/10/2024 19,5900 19,5300 19,5300 19,580041.348 808.954
15/10/2024 19,5700 19,5000 19,5300 19,530063.154 1.234.248
14/10/2024 19,5700 19,5200 19,5500 19,530069.161 1.351.902
11/10/2024 19,5700 19,4800 19,4800 19,5000421.850 8.227.469
10/10/2024 19,6000 19,4700 19,6000 19,4800420.160 8.189.526
09/10/2024 19,5900 19,5200 19,5600 19,5200171.688 3.354.553
08/10/2024 19,5600 19,5200 19,5400 19,560060.448 1.180.789
07/10/2024 19,5500 19,5200 19,5300 19,540066.741 1.303.990
04/10/2024 19,5600 19,5200 19,5400 19,560091.967 1.796.274
03/10/2024 19,5400 19,5000 19,5100 19,5200214.362 4.181.989
02/10/2024 19,5700 19,4900 19,5000 19,5100253.269 4.939.131
01/10/2024 19,5200 19,4800 19,4800 19,5000201.542 3.930.314
30/09/2024 19,5200 19,4500 19,4500 19,5100340.012 6.626.072
27/09/2024 19,5100 19,4500 19,4500 19,4500294.872 5.747.410
26/09/2024 19,5400 19,4900 19,5200 19,5000376.750 7.347.080
25/09/2024 19,6000 19,5000 19,5700 19,5400122.690 2.393.869
24/09/2024 19,5900 19,5200 19,5200 19,570062.651 1.225.544
23/09/2024 19,5800 19,4900 19,5100 19,580059.638 1.164.400
20/09/2024 19,6000 19,4800 19,5000 19,6000482.031 9.419.843
19/09/2024 19,5200 19,4900 19,5000 19,5200244.128 4.760.946
18/09/2024 19,5000 19,4100 19,4200 19,5000333.868 6.495.762
17/09/2024 19,4300 19,3800 19,3900 19,4200263.998 5.123.856
16/09/2024 19,4000 19,3400 19,3600 19,4000277.678 5.382.594
13/09/2024 19,3900 19,3500 19,3500 19,360072.275 1.399.844
12/09/2024 19,3700 19,3000 19,3000 19,3600273.995 5.299.988
11/09/2024 19,3300 19,2500 19,2500 19,280071.141 1.372.058
10/09/2024 19,2900 19,2400 19,2600 19,2400655.047 12.612.274
09/09/2024 19,3700 19,2500 19,3400 19,260030.530 588.650
06/09/2024 19,2900 19,2400 19,2900 19,2500349.439 6.730.223
05/09/2024 19,2700 19,2300 19,2400 19,2700348.403 6.708.838
04/09/2024 19,2500 19,1400 19,2000 19,240079.617 1.529.861
03/09/2024 19,3000 19,1400 19,1400 19,2400481.793 9.261.611
02/09/2024 19,1400 19,1100 19,1100 19,140043.829 838.547
30/08/2024 19,1400 19,1100 19,1400 19,1100159.366 3.046.397
29/08/2024 19,1500 19,1000 19,1000 19,130066.894 1.279.056
28/08/2024 19,1700 19,1500 19,1700 19,1500274.410 5.255.642
27/08/2024 19,1800 19,1300 19,1300 19,1500117.252 2.245.949
26/08/2024 19,1800 19,1500 19,1600 19,150069.951 1.339.981
23/08/2024 19,1900 19,1500 19,1500 19,1600100.902 1.933.540
22/08/2024 19,1500 19,0900 19,1000 19,140076.111 1.454.154
21/08/2024 19,1900 19,0900 19,1700 19,100087.011 1.664.013
20/08/2024 19,1700 19,1000 19,1600 19,170088.830 1.700.983
19/08/2024 19,1800 19,1500 19,1500 19,180054.880 1.051.731
16/08/2024 19,2200 19,1500 19,1700 19,150038.697 741.641
14/08/2024 19,2000 19,1500 19,1800 19,190055.502 1.064.495
13/08/2024 19,2300 19,1200 19,2300 19,170032.115 615.596
12/08/2024 19,2200 19,1700 19,1800 19,210095.760 1.837.670
09/08/2024 19,2000 19,1400 19,1700 19,180094.881 1.819.337
08/08/2024 19,1800 19,0800 19,1800 19,150099.637 1.909.905
07/08/2024 19,1900 19,0200 19,0200 19,1900117.776 2.248.783
06/08/2024 19,0600 18,9100 19,0000 19,0200169.719 3.223.340
05/08/2024 19,0800 18,8000 19,0100 18,8500514.513 9.713.555
02/08/2024 19,2100 19,1200 19,1900 19,1700145.110 2.783.576
01/08/2024 19,2300 19,2000 19,2300 19,230045.373 871.514
31/07/2024 19,2400 19,2200 19,2200 19,230041.782 803.368
30/07/2024 19,2700 19,2200 19,2700 19,2500405.197 7.794.230
29/07/2024 19,2900 19,2300 19,2900 19,270061.735 1.188.849
26/07/2024 19,2900 19,2200 19,2400 19,29001.115.469 21.454.892
25/07/2024 19,2600 19,2100 19,2100 19,2400119.092 2.290.338
24/07/2024 19,2500 19,2000 19,2000 19,2500221.633 4.260.115
23/07/2024 19,2400 19,2000 19,2200 19,2200123.367 2.371.472
22/07/2024 19,2700 19,2200 19,2700 19,2200145.069 2.788.985
19/07/2024 19,3000 19,2000 19,2900 19,260095.207 1.835.624
18/07/2024 19,3100 19,2400 19,2400 19,3100116.401 2.246.478
17/07/2024 19,3100 19,2500 19,2500 19,3100215.930 4.166.076
16/07/2024 19,3100 19,2700 19,2800 19,2900325.385 6.276.139
15/07/2024 19,3600 19,2700 19,3600 19,280076.552 1.476.584
12/07/2024 19,3500 19,2500 19,2500 19,3500161.434 3.113.072
11/07/2024 19,2900 19,2500 19,2500 19,2900163.675 3.154.248
10/07/2024 19,2800 19,2300 19,2500 19,2500307.266 5.914.055
09/07/2024 19,3000 19,2100 19,3000 19,2400333.135 6.407.652
08/07/2024 19,3400 19,2200 19,3000 19,2500197.453 3.802.747
05/07/2024 19,6300 19,5900 19,6000 19,6000131.724 2.582.283
04/07/2024 19,6900 19,5900 19,5900 19,610056.098 1.100.459
03/07/2024 19,7000 19,5200 19,5800 19,7000252.629 4.958.005
02/07/2024 19,5900 19,4900 19,5000 19,5100215.559 4.214.990
01/07/2024 19,5800 19,4300 19,4300 19,5100291.801 5.689.534
28/06/2024 19,5800 19,4100 19,4100 19,4900228.648 4.454.435
27/06/2024 19,4300 19,3700 19,3700 19,4100187.614 3.640.383
26/06/2024 19,4200 19,3500 19,3700 19,3800392.850 7.608.299
25/06/2024 19,3800 19,3200 19,3300 19,3700377.336 7.303.164
21/06/2024 19,3900 19,3100 19,3900 19,35001.107.218 21.424.614
20/06/2024 19,4000 19,2800 19,4000 19,35001.982.576 38.350.295
19/06/2024 19,2400 18,8700 18,8700 19,1800285.890 5.463.608
18/06/2024 18,9600 18,6200 18,6200 18,8800101.265 1.893.511
17/06/2024 18,7900 18,5000 18,7900 18,620091.835 1.709.451
14/06/2024 18,8900 18,4700 18,6300 18,6000170.243 3.174.685
13/06/2024 19,1000 18,7400 19,1000 18,7600167.119 3.157.027
12/06/2024 19,0000 18,7000 18,7500 18,9200160.953 3.032.957
11/06/2024 18,9600 18,6200 18,9600 18,7500119.539 2.244.752
10/06/2024 19,0000 18,6800 18,7000 18,8500188.751 3.553.350
07/06/2024 18,9600 18,6600 18,9200 18,6700273.233 5.143.497
06/06/2024 18,9100 18,4500 18,4500 18,8200198.224 3.727.327
05/06/2024 18,6300 18,1200 18,2400 18,4900123.126 2.268.814
04/06/2024 18,3000 18,0900 18,3000 18,240045.847 833.997
03/06/2024 18,3800 18,2100 18,2100 18,310074.058 1.353.750
31/05/2024 18,4100 18,1700 18,2800 18,2100134.000 2.446.996
30/05/2024 18,3200 18,1000 18,2800 18,310069.757 1.271.678
29/05/2024 18,3700 18,0600 18,2400 18,1200109.729 1.995.790
28/05/2024 18,4000 18,0500 18,2100 18,2600160.031 2.917.957
27/05/2024 18,2600 18,0500 18,1900 18,260086.926 1.578.325
24/05/2024 18,2600 18,0000 18,0000 18,130052.074 945.584
23/05/2024 18,2200 18,0700 18,1000 18,1300124.858 2.265.918
22/05/2024 18,2100 17,8700 18,1800 18,1000112.196 2.025.641
21/05/2024 18,2900 17,9800 18,2000 18,1800105.882 1.921.874
20/05/2024 18,3000 18,0200 18,0200 18,190056.361 1.025.172
17/05/2024 18,4900 18,1600 18,4500 18,1600134.966 2.475.240
16/05/2024 18,4500 18,2400 18,3000 18,400092.370 1.696.097
15/05/2024 18,3000 18,0800 18,1200 18,3000149.738 2.729.824
14/05/2024 18,2800 17,7900 18,2200 18,1000334.272 6.041.095
13/05/2024 18,7500 18,5000 18,7500 18,5300152.109 2.828.082
09/05/2024 18,8000 18,4100 18,4800 18,8000171.517 3.198.159
08/05/2024 18,4600 18,3200 18,4600 18,4600166.180 3.061.383
02/05/2024 18,4500 18,1600 18,3500 18,3300143.768 2.637.567
30/04/2024 18,4300 18,2300 18,4000 18,2400131.158 2.398.826
29/04/2024 18,3800 18,1700 18,1700 18,370097.578 1.788.774
26/04/2024 18,3600 17,9800 18,1500 18,2300184.625 3.357.828
25/04/2024 18,2700 18,0400 18,0400 18,1000152.570 2.769.205
24/04/2024 18,3300 18,0100 18,3000 18,1100190.956 3.462.595
23/04/2024 18,3800 18,1100 18,2500 18,3000144.257 2.633.943
22/04/2024 18,4600 18,0000 18,0000 18,2500142.110 2.588.799
19/04/2024 18,0800 17,5600 17,5600 18,00001.360.767 24.445.497
18/04/2024 17,8500 17,4800 17,5000 17,8500239.127 4.225.838
17/04/2024 17,4700 17,0500 17,2000 17,4000310.415 5.373.937
16/04/2024 18,1400 17,0000 18,1000 17,2000432.450 7.585.816
15/04/2024 18,2500 18,0100 18,0600 18,1700290.930 5.268.887
12/04/2024 18,4600 18,0700 18,2500 18,2900291.965 5.346.369
11/04/2024 18,4400 18,1500 18,4000 18,4000147.052 2.686.758
10/04/2024 18,3800 18,1200 18,1700 18,3600171.297 3.122.316
09/04/2024 18,2100 18,0600 18,0600 18,100072.311 1.311.356
08/04/2024 18,2600 18,0000 18,0000 18,150098.472 1.784.315
05/04/2024 18,2000 17,8800 18,0100 18,140091.649 1.653.505
04/04/2024 18,4000 18,0200 18,1100 18,1100233.074 4.243.756
03/04/2024 18,2400 17,9100 18,1100 18,1100116.297 2.095.643
02/04/2024 18,3600 18,0500 18,1000 18,1100273.156 4.968.174
28/03/2024 18,3500 17,7700 17,9600 18,0200147.556 2.661.920
27/03/2024 18,0000 17,7100 17,9000 17,7400107.288 1.914.979
26/03/2024 18,0900 17,8000 17,8000 17,9000150.830 2.711.561
22/03/2024 17,9700 17,7000 17,9100 17,7100208.780 3.712.791
21/03/2024 18,2400 17,8000 18,1400 17,970060.659 1.091.530
20/03/2024 18,2000 17,6400 17,6400 18,1400144.247 2.589.813
19/03/2024 18,0300 17,6200 18,0000 17,6500161.106 2.869.815
15/03/2024 18,4200 17,7700 18,3200 17,8500348.772 6.311.750
14/03/2024 18,2600 17,1200 17,2300 18,2500718.899 12.829.057
13/03/2024 17,2400 16,8000 16,8000 17,0200210.396 3.601.140
12/03/2024 17,0000 16,5600 16,8500 16,8000204.874 3.445.256
11/03/2024 17,3500 16,7400 17,3000 16,7400162.576 2.747.439
08/03/2024 17,4000 17,1000 17,1500 17,3000203.883 3.514.992
06/03/2024 17,0900 16,3800 16,4000 17,0500209.047 3.515.815
05/03/2024 16,5600 16,2700 16,4000 16,5000166.861 2.741.627
04/03/2024 16,7300 16,3300 16,5400 16,4000227.569 3.768.010
01/03/2024 16,7100 16,5000 16,5000 16,5000134.267 2.229.859
29/02/2024 16,7500 16,5200 16,6500 16,5900235.945 3.926.480
28/02/2024 16,6000 16,3300 16,6000 16,5500132.030 2.176.556
27/02/2024 16,7000 16,4400 16,5400 16,5500177.462 2.941.308
26/02/2024 16,6200 16,0000 16,0000 16,4700272.069 4.478.117
23/02/2024 16,2400 15,9700 16,2000 16,160054.666 881.648
22/02/2024 16,3400 15,9700 16,2700 16,1100136.906 2.211.411
21/02/2024 16,4700 16,2000 16,4600 16,2700145.789 2.375.440
20/02/2024 16,4600 15,5300 15,5500 16,2500578.280 9.316.792
19/02/2024 15,5400 15,2800 15,3700 15,5200142.614 2.196.933
16/02/2024 15,6100 15,3000 15,5000 15,360059.946 926.757
14/02/2024 15,5800 15,3200 15,4700 15,530051.485 794.254
13/02/2024 15,6000 15,1800 15,2500 15,4700145.094 2.229.763
12/02/2024 15,6100 15,2200 15,6100 15,230088.147 1.352.302
09/02/2024 15,9700 15,4400 15,9400 15,4900174.763 2.724.960
07/02/2024 15,9500 15,5800 15,7800 15,9000229.296 3.618.652
06/02/2024 15,5900 15,0500 15,0500 15,5200201.248 3.094.665
05/02/2024 15,2300 14,9900 15,0200 15,0300160.049 2.409.171
02/02/2024 15,2400 15,0100 15,0100 15,070081.246 1.231.012
01/02/2024 15,0700 14,9300 15,0700 15,010083.565 1.253.437
31/01/2024 15,1000 14,6800 14,7700 15,0400176.359 2.630.211
30/01/2024 14,9800 14,8200 14,9500 14,870096.588 1.438.937
29/01/2024 15,1400 14,8000 14,9100 14,830092.014 1.370.993
26/01/2024 15,1800 14,7600 14,8200 15,100067.224 1.008.744
25/01/2024 15,0600 14,8100 14,9100 14,820046.617 694.342
24/01/2024 15,1600 14,8000 14,8500 14,9100194.774 2.918.930
23/01/2024 15,3000 14,8300 15,1700 14,8700231.059 3.461.724
22/01/2024 15,4600 15,1700 15,1700 15,180065.556 1.002.359
19/01/2024 15,6500 15,2000 15,4000 15,2500292.822 4.476.835
18/01/2024 15,7000 15,3500 15,7000 15,4000100.126 1.546.735
16/01/2024 16,1900 15,7300 16,0000 15,730079.714 1.267.477
15/01/2024 16,3000 16,0100 16,2500 16,010079.239 1.272.844
12/01/2024 16,3000 15,9700 16,2400 16,250076.203 1.229.113
11/01/2024 16,3900 16,1600 16,1600 16,2400114.612 1.865.670
10/01/2024 16,3400 15,9600 16,2000 16,160083.934 1.352.270
09/01/2024 16,3600 16,0500 16,2300 16,1300117.517 1.904.036
08/01/2024 16,4500 16,0000 16,0600 16,3000106.956 1.737.003
05/01/2024 15,9600 15,8000 15,8600 15,900083.021 1.319.587
04/01/2024 15,9900 15,8400 15,9800 15,8600105.136 1.671.947
03/01/2024 16,1300 15,8600 16,0700 15,980058.826 942.035
02/01/2024 16,1500 15,8600 15,9400 16,070044.144 707.360

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:10:22.123 592.266,00 20,00 109,00 20,0020,06
17:10:22.123 592.261,00 20,00 1.426,00 20,1419,00
17:10:22.123 592.260,00 20,00 15,00 20,1419,00
17:10:22.123 592.259,00 20,00 50,00 20,1419,00
17:10:22.123 592.258,00 20,00 25,00 20,1419,00
17:10:22.123 592.257,00 20,00 28,00 20,1419,00
17:10:22.123 592.256,00 20,00 42,00 20,1419,00
17:10:22.123 592.255,00 20,00 21,00 20,1419,00
17:10:22.123 592.254,00 20,00 5,00 20,1419,00
17:10:22.123 592.253,00 20,00 19,00 20,1419,00