Χρηματιστήριο \

ALPHA ΥΠΗΡΕΣΙΩΝ ΚΑΙ ΣΥΜ/ΧΩΝ ΑΕ

ΑΛΦΑ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Τράπεζες
Δείκτες: FTSE ΓΔ ΔΤΡ ΣΑΓΔ FTSEA FTSEB ATHEX_ESG FTSE_FS
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

2,1870

Τελ. Ενημ.:

17:25

-0,01 0,00%

Συν.Όγκος 5835382
Όγκος πακέτων 509.998
Όγκος τελ.πράξης 200
Τζίρος 13396008
Πράξεις 3510

Αγορά

3 Εντολές 368088 x 2,187

Saleside IIIIIIIIIIIIIIIIIIBBBBBBBBBBBB
Bid Ask Ratio 1.0:0.0

Χαμηλό Ημέρας Υψηλό Ημέρας

2,1800 2,2350

Άνοιγμα 2,21

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1,37 2,39

Άνοιγμα τελευτ. δημοπρ. 2.1870
Όγκος ανοιγ. τελ. δημ. 1311085

Προηγ. Κλείσιμο

2.2010 -0.0060 -0.2719 %

Μέσος σταθμικό 2.1996
Εμπορευσιμότητα 0.2479
Κεφαλαιοποίηση € 5147486691 εκ
Αρ. Μετοχών 2353674756

Απόδοση

Αρχή εβδ.

-0,27%

7 ημερών

6,33%

1 μηνός

-7,64%

3 μηνών

26,20%

6 μηνών

55,71%

1 έτους

35,28%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
25/04/2025	2,2350	2,1800	2,2100	2,1870	6.090.381	13.396.008
24/04/2025	2,2210	2,1890	2,1940	2,2010	5.796.273	12.758.404
23/04/2025	2,2420	2,1930	2,2300	2,2070	7.840.126	17.346.746
22/04/2025	2,1850	2,0840	2,0900	2,1810	8.833.717	18.935.816
17/04/2025	2,1370	2,0660	2,1130	2,0700	5.048.043	10.579.844
16/04/2025	2,1390	2,1090	2,1390	2,1150	6.238.395	13.217.041
15/04/2025	2,1610	2,1030	2,1280	2,1610	9.099.009	19.420.022
14/04/2025	2,1140	2,0400	2,0450	2,1140	9.666.893	20.057.977
11/04/2025	2,0550	1,9600	2,0210	1,9820	13.471.282	26.965.067
10/04/2025	2,1490	2,0060	2,1490	2,0310	24.456.012	50.262.083
09/04/2025	1,9490	1,8510	1,9165	1,9140	16.053.408	30.610.392
08/04/2025	2,0150	1,8660	1,8840	2,0100	21.457.465	41.832.087
07/04/2025	1,9415	1,7500	1,8100	1,8295	30.824.585	57.159.196
04/04/2025	2,1660	2,0020	2,1550	2,0350	26.936.550	55.381.144
03/04/2025	2,2840	2,1800	2,1920	2,1880	17.255.383	38.290.485
02/04/2025	2,2690	2,2010	2,2500	2,2640	8.288.920	18.616.024
01/04/2025	2,2500	2,2020	2,2100	2,2490	13.404.405	29.872.670
31/03/2025	2,2900	2,1870	2,2860	2,2000	16.601.923	36.838.545
28/03/2025	2,3700	2,3100	2,3550	2,3400	10.237.143	23.950.756
28/03/2025	2,3700	2,3100	2,3550	2,3400	10.237.143	23.950.756
27/03/2025	2,4060	2,3420	2,3670	2,3690	7.643.922	18.109.216
26/03/2025	2,4810	2,3830	2,3830	2,3940	33.737.881	81.847.459
24/03/2025	2,3830	2,2940	2,3020	2,3830	14.853.945	34.834.075
21/03/2025	2,2900	2,2450	2,2500	2,2820	75.817.219	169.812.400
21/03/2025	2,2900	2,2450	2,2500	2,2820	75.817.219	169.812.400
20/03/2025	2,3270	2,2380	2,3090	2,3000	10.961.759	25.130.351
19/03/2025	2,3380	2,2630	2,3250	2,3000	13.072.820	29.949.702
17/03/2025	2,3110	2,2200	2,2500	2,2770	9.497.861	21.620.640
14/03/2025	2,2500	2,2130	2,2200	2,2380	11.396.456	25.494.285
13/03/2025	2,2200	2,1690	2,2000	2,2200	16.964.664	37.423.443
13/03/2025	2,2200	2,1690	2,2000	2,2200	16.964.664	37.423.443
13/03/2025	2,2200	2,1690	2,2000	2,2200	16.964.664	37.423.443
13/03/2025	2,2200	2,1690	2,2000	2,2200	16.964.664	37.423.443
13/03/2025	2,2200	2,1690	2,2000	2,2200	16.964.664	37.423.443
13/03/2025	2,2200	2,1690	2,2000	2,2200	16.964.664	37.423.443
13/03/2025	2,2200	2,1690	2,2000	2,2200	16.964.664	37.423.443
13/03/2025	2,2200	2,1690	2,2000	2,2200	16.964.664	37.423.443
13/03/2025	2,2200	2,1690	2,2000	2,2200	16.964.664	37.423.443
13/03/2025	2,2200	2,1690	2,2000	2,2200	16.964.664	37.423.443
13/03/2025	2,2200	2,1690	2,2000	2,2200	16.964.664	37.423.443
12/03/2025	2,1960	2,0860	2,0900	2,1960	26.125.987	56.326.804
11/03/2025	2,0720	2,0190	2,0200	2,0720	15.246.559	31.309.662
10/03/2025	2,0700	2,0010	2,0420	2,0240	12.301.115	25.002.424
07/03/2025	2,0660	2,0150	2,0240	2,0520	13.768.088	28.222.914
06/03/2025	2,0600	1,9705	2,0200	2,0200	13.827.109	27.881.538
05/03/2025	2,0160	1,9610	1,9700	2,0160	75.810.592	146.670.340
05/03/2025	2,0160	1,9610	1,9700	2,0160	75.810.592	146.670.340
04/03/2025	1,9970	1,9300	1,9605	1,9810	25.551.609	50.203.910
28/02/2025	1,9500	1,8210	1,8210	1,9475	32.309.749	61.945.927
27/02/2025	1,8500	1,8000	1,8200	1,8400	6.681.614	12.191.462
26/02/2025	1,8650	1,8430	1,8600	1,8440	5.802.607	10.752.809
25/02/2025	1,8595	1,8260	1,8335	1,8595	10.793.201	19.960.677
24/02/2025	1,8820	1,8320	1,8790	1,8455	8.216.879	15.248.365
21/02/2025	1,9070	1,8655	1,8695	1,8900	7.232.908	13.642.419
20/02/2025	1,8840	1,8460	1,8600	1,8650	6.324.158	11.777.450
19/02/2025	1,8950	1,8540	1,8885	1,8600	5.006.616	9.348.721
18/02/2025	1,8875	1,8450	1,8705	1,8875	6.684.483	12.522.030
17/02/2025	1,8775	1,8465	1,8695	1,8705	6.672.336	12.423.685
14/02/2025	1,8750	1,8380	1,8380	1,8695	7.165.076	13.295.486
13/02/2025	1,8475	1,7950	1,8165	1,8475	16.384.332	30.070.044
12/02/2025	1,7915	1,7540	1,7700	1,7900	13.767.415	24.428.548
11/02/2025	1,7685	1,7375	1,7450	1,7635	6.483.897	11.380.895
07/02/2025	1,7600	1,7410	1,7495	1,7600	5.059.034	8.864.240
06/02/2025	1,7540	1,7130	1,7150	1,7455	6.346.188	11.031.212
05/02/2025	1,7295	1,7050	1,7130	1,7050	5.349.871	9.161.688
04/02/2025	1,7280	1,7010	1,7170	1,7100	6.934.462	11.882.459
03/02/2025	1,7460	1,6930	1,7400	1,6930	13.904.562	23.836.165
31/01/2025	1,8200	1,7810	1,8200	1,7840	6.951.305	12.465.072
30/01/2025	1,8160	1,7780	1,8100	1,8100	5.080.097	9.109.651
29/01/2025	1,8300	1,7940	1,7975	1,8100	9.321.765	16.904.056
28/01/2025	1,8160	1,7780	1,7900	1,7850	5.870.542	10.528.360
27/01/2025	1,7895	1,7200	1,7360	1,7870	5.763.850	10.093.399
24/01/2025	1,7640	1,7160	1,7160	1,7440	7.998.430	13.952.887
23/01/2025	1,7350	1,7005	1,7270	1,7160	6.121.762	10.525.564
22/01/2025	1,7760	1,7180	1,7760	1,7180	7.057.878	12.263.401
21/01/2025	1,7740	1,7565	1,7650	1,7675	3.563.464	6.297.644
20/01/2025	1,7880	1,7630	1,7850	1,7650	4.458.776	7.903.442
17/01/2025	1,7805	1,7340	1,7400	1,7780	9.583.917	16.928.361
16/01/2025	1,7500	1,7260	1,7500	1,7300	4.708.977	8.173.979
15/01/2025	1,7375	1,6915	1,7000	1,7300	4.506.192	7.764.752
14/01/2025	1,7225	1,6950	1,7000	1,7005	6.176.018	10.535.882
13/01/2025	1,7140	1,6835	1,7020	1,6990	7.859.230	13.362.924
10/01/2025	1,7505	1,7170	1,7200	1,7180	9.953.966	17.271.263
09/01/2025	1,7330	1,7115	1,7220	1,7230	10.449.070	17.986.383
08/01/2025	1,7380	1,6750	1,7025	1,7270	10.138.972	17.385.371
07/01/2025	1,7035	1,6335	1,6615	1,7025	13.192.952	22.146.221
03/01/2025	1,6600	1,6150	1,6170	1,6500	5.613.167	9.193.800
02/01/2025	1,6340	1,6130	1,6330	1,6170	1.917.408	3.111.785
30/12/2024	1,6250	1,5755	1,5800	1,6215	8.119.569	13.092.006
27/12/2024	1,6020	1,5760	1,6020	1,5800	2.072.577	3.283.795
23/12/2024	1,6050	1,5735	1,5795	1,5760	2.500.362	3.966.277
20/12/2024	1,5875	1,5660	1,5800	1,5795	6.386.025	10.079.186
19/12/2024	1,5910	1,5560	1,5580	1,5870	3.564.259	5.640.782
18/12/2024	1,5995	1,5795	1,5850	1,5940	3.302.943	5.252.376
17/12/2024	1,6165	1,5840	1,6000	1,5850	2.852.831	4.552.272
16/12/2024	1,6075	1,5650	1,6035	1,6075	6.675.528	10.674.176
13/12/2024	1,6315	1,6105	1,6300	1,6200	4.278.189	6.938.741
12/12/2024	1,6325	1,6135	1,6150	1,6220	5.654.528	9.173.580
11/12/2024	1,6230	1,5975	1,5975	1,6150	3.283.844	5.300.275
10/12/2024	1,6400	1,6160	1,6400	1,6210	7.774.916	12.648.997
09/12/2024	1,6535	1,6260	1,6265	1,6485	9.047.260	14.851.451
06/12/2024	1,6430	1,6100	1,6200	1,6430	6.601.601	10.772.969
05/12/2024	1,6310	1,5730	1,5790	1,6310	18.264.141	29.332.887
04/12/2024	1,5785	1,5490	1,5585	1,5730	6.497.522	10.188.347
03/12/2024	1,5700	1,5395	1,5540	1,5570	6.478.231	10.063.291
02/12/2024	1,5400	1,4800	1,4800	1,5390	12.031.051	18.196.973
29/11/2024	1,4990	1,4560	1,4730	1,4665	10.190.576	14.969.803
28/11/2024	1,5100	1,4750	1,4900	1,4795	3.646.976	5.424.977
27/11/2024	1,5150	1,4880	1,5150	1,4900	4.140.726	6.185.002
26/11/2024	1,5315	1,5150	1,5225	1,5150	3.148.398	4.785.382
25/11/2024	1,5480	1,5145	1,5290	1,5225	8.164.799	12.461.555
22/11/2024	1,5740	1,5250	1,5600	1,5305	4.431.190	6.816.578
21/11/2024	1,5695	1,5320	1,5645	1,5625	3.783.844	5.888.914
20/11/2024	1,5635	1,5290	1,5355	1,5550	4.568.332	7.069.763
19/11/2024	1,5770	1,4955	1,5770	1,5370	9.092.347	13.843.353
18/11/2024	1,5690	1,5200	1,5635	1,5640	8.198.040	12.693.302
15/11/2024	1,6000	1,5610	1,5835	1,5790	7.309.635	11.562.754
14/11/2024	1,6180	1,5880	1,6045	1,6065	7.440.826	11.963.103
13/11/2024	1,6270	1,5830	1,5950	1,6045	16.071.129	25.865.825
12/11/2024	1,6230	1,5620	1,5660	1,6195	16.807.315	26.949.460
11/11/2024	1,5780	1,5050	1,5100	1,5735	14.049.136	21.837.933
08/11/2024	1,5050	1,4255	1,4255	1,5020	14.663.098	21.787.415
07/11/2024	1,4475	1,4230	1,4310	1,4255	3.142.547	4.489.963
06/11/2024	1,4650	1,4305	1,4500	1,4310	9.224.320	13.324.652
05/11/2024	1,4330	1,4010	1,4010	1,4145	4.395.397	6.236.147
04/11/2024	1,4145	1,3920	1,4005	1,4010	2.295.662	3.215.541
01/11/2024	1,4220	1,3900	1,3900	1,4005	5.525.982	7.764.687
31/10/2024	1,3985	1,3670	1,3750	1,3795	6.702.705	9.284.153
30/10/2024	1,4345	1,3700	1,4200	1,3700	7.377.880	10.241.693
29/10/2024	1,4430	1,4130	1,4250	1,4220	26.917.207	38.302.276
25/10/2024	1,4215	1,3910	1,4110	1,4005	6.009.526	8.442.665
24/10/2024	1,4470	1,4120	1,4380	1,4135	6.744.616	9.611.404
23/10/2024	1,4780	1,4310	1,4750	1,4380	9.136.895	13.204.461
22/10/2024	1,5050	1,4590	1,5000	1,4660	8.426.631	12.377.795
21/10/2024	1,5345	1,4980	1,5200	1,5020	3.762.893	5.672.405
18/10/2024	1,5385	1,5235	1,5360	1,5295	2.773.639	4.248.172
17/10/2024	1,5340	1,5150	1,5200	1,5270	2.500.383	3.816.664
16/10/2024	1,5175	1,4970	1,5010	1,5175	3.695.065	5.586.870
15/10/2024	1,5070	1,4620	1,4700	1,5070	5.040.528	7.503.694
14/10/2024	1,4960	1,4620	1,4850	1,4700	3.482.500	5.151.288
11/10/2024	1,4795	1,4520	1,4750	1,4675	7.050.331	10.320.513
10/10/2024	1,4870	1,4700	1,4830	1,4700	7.253.702	10.700.672
09/10/2024	1,4990	1,4700	1,4990	1,4830	6.701.312	9.948.626
08/10/2024	1,5015	1,4655	1,4850	1,5015	7.449.375	11.112.666
07/10/2024	1,5175	1,4865	1,5085	1,4900	6.982.326	10.427.585
04/10/2024	1,5185	1,4845	1,4845	1,5085	7.700.388	11.547.469
03/10/2024	1,5015	1,4770	1,4810	1,4845	7.056.626	10.500.108
02/10/2024	1,5280	1,4820	1,5220	1,4900	11.273.919	16.910.601
01/10/2024	1,5760	1,5365	1,5760	1,5365	3.418.849	5.307.973
30/09/2024	1,5940	1,5580	1,5940	1,5580	5.213.355	8.188.015
27/09/2024	1,6250	1,5805	1,6215	1,5930	7.006.242	11.161.044
26/09/2024	1,6300	1,6160	1,6250	1,6250	4.909.897	7.977.872
25/09/2024	1,6210	1,6020	1,6200	1,6200	3.418.266	5.519.566
24/09/2024	1,6200	1,6000	1,6000	1,6200	3.986.240	6.438.530
23/09/2024	1,6100	1,5660	1,5730	1,6000	4.506.543	7.178.713
20/09/2024	1,5965	1,5815	1,5920	1,5950	9.188.379	14.631.034
19/09/2024	1,5920	1,5615	1,5700	1,5920	7.118.113	11.258.014
18/09/2024	1,5875	1,5600	1,5700	1,5685	3.583.368	5.621.796
17/09/2024	1,5720	1,5400	1,5450	1,5715	4.048.085	6.311.430
16/09/2024	1,5495	1,5060	1,5070	1,5495	4.192.508	6.431.646
13/09/2024	1,5245	1,5000	1,5000	1,5100	3.492.995	5.285.146
12/09/2024	1,5235	1,4975	1,5200	1,5000	5.255.905	7.920.130
11/09/2024	1,5335	1,5005	1,5200	1,5005	6.126.736	9.250.169
10/09/2024	1,5515	1,5200	1,5515	1,5200	3.438.532	5.265.647
09/09/2024	1,5605	1,5400	1,5600	1,5400	2.988.044	4.625.458
06/09/2024	1,5670	1,5450	1,5550	1,5590	3.343.343	5.207.757
05/09/2024	1,5830	1,5590	1,5670	1,5700	1.767.834	2.773.015
04/09/2024	1,5620	1,5410	1,5550	1,5590	5.169.238	8.018.862
03/09/2024	1,6020	1,5780	1,5800	1,5790	2.417.979	3.847.060
02/09/2024	1,5760	1,5500	1,5590	1,5760	1.921.696	3.002.468
30/08/2024	1,5700	1,5465	1,5700	1,5465	9.243.652	14.324.102
29/08/2024	1,5740	1,5465	1,5645	1,5600	3.813.852	5.928.831
28/08/2024	1,5990	1,5615	1,5850	1,5645	4.363.102	6.842.142
27/08/2024	1,6065	1,5815	1,5920	1,5900	2.175.835	3.468.050
26/08/2024	1,6105	1,5880	1,5940	1,5940	3.517.302	5.619.438
23/08/2024	1,6040	1,5805	1,6000	1,5890	2.972.070	4.729.857
22/08/2024	1,5970	1,5750	1,5970	1,5940	2.491.592	3.947.777
21/08/2024	1,5975	1,5730	1,5750	1,5865	2.377.575	3.777.171
20/08/2024	1,6060	1,5770	1,6060	1,5830	3.050.388	4.848.900
19/08/2024	1,6130	1,5870	1,6100	1,5950	2.757.806	4.403.404
16/08/2024	1,6300	1,6020	1,6200	1,6070	3.877.456	6.247.968
14/08/2024	1,6095	1,5800	1,5800	1,5980	3.430.665	5.480.130
13/08/2024	1,5795	1,5440	1,5540	1,5700	3.551.699	5.563.591
12/08/2024	1,5640	1,5090	1,5410	1,5500	4.517.007	6.966.796
09/08/2024	1,5690	1,5325	1,5690	1,5410	2.858.109	4.427.123
08/08/2024	1,5605	1,5200	1,5510	1,5490	5.955.753	9.175.551
07/08/2024	1,5800	1,5460	1,5545	1,5750	5.711.595	8.927.186
06/08/2024	1,5760	1,5010	1,5500	1,5395	9.538.332	14.670.724
05/08/2024	1,5455	1,4630	1,5100	1,5120	13.028.727	19.680.226
02/08/2024	1,6580	1,6035	1,6405	1,6270	7.777.618	12.652.975
01/08/2024	1,7045	1,6560	1,7030	1,6910	5.595.413	9.406.864
31/07/2024	1,7060	1,6645	1,6655	1,7030	5.108.642	8.631.634
30/07/2024	1,6750	1,6500	1,6590	1,6660	1.281.255	2.134.559
29/07/2024	1,6700	1,6540	1,6700	1,6660	1.873.236	3.113.649
26/07/2024	1,6850	1,6455	1,6850	1,6600	5.134.171	8.501.388
25/07/2024	1,6870	1,6420	1,6520	1,6810	3.589.456	5.972.513
24/07/2024	1,7170	1,6820	1,7020	1,6850	6.224.047	10.548.046
23/07/2024	1,7375	1,7005	1,7200	1,7245	4.785.704	8.229.061
22/07/2024	1,7315	1,6700	1,6910	1,7225	7.338.351	12.581.629
19/07/2024	1,6895	1,6560	1,6560	1,6780	4.484.151	7.527.553
18/07/2024	1,6915	1,6520	1,6580	1,6745	4.398.796	7.369.367
17/07/2024	1,6920	1,6440	1,6920	1,6580	3.661.677	6.087.916
16/07/2024	1,7180	1,6735	1,6795	1,6850	3.743.962	6.335.541
15/07/2024	1,7140	1,6800	1,6845	1,7000	5.755.234	9.774.214
12/07/2024	1,6850	1,6155	1,6155	1,6800	4.331.013	7.168.712
11/07/2024	1,6570	1,6115	1,6360	1,6400	2.733.535	4.473.715
10/07/2024	1,6445	1,6230	1,6420	1,6400	1.756.416	2.874.526
09/07/2024	1,6590	1,6360	1,6575	1,6500	2.978.619	4.905.398
08/07/2024	1,6575	1,6190	1,6330	1,6575	4.000.604	6.576.950
05/07/2024	1,6350	1,6160	1,6300	1,6330	2.885.449	4.699.886
04/07/2024	1,6280	1,5990	1,6190	1,6240	2.983.117	4.818.320
03/07/2024	1,6100	1,5590	1,5700	1,6100	3.846.276	6.128.208
02/07/2024	1,5870	1,5400	1,5675	1,5600	3.125.162	4.875.601
01/07/2024	1,5950	1,5340	1,5340	1,5910	8.495.938	13.404.403
28/06/2024	1,5285	1,4825	1,4900	1,5235	10.645.647	16.080.766
27/06/2024	1,4870	1,4535	1,4690	1,4625	4.164.484	6.104.761
26/06/2024	1,4780	1,4440	1,4710	1,4660	9.926.543	14.499.577
25/06/2024	1,5120	1,4650	1,5100	1,4740	8.204.199	12.142.903
21/06/2024	1,5280	1,4900	1,5130	1,5015	9.483.424	14.248.184
20/06/2024	1,5675	1,4875	1,5675	1,5200	3.726.088	5.664.210
19/06/2024	1,5540	1,5225	1,5420	1,5440	4.454.856	6.838.483
18/06/2024	1,5525	1,5125	1,5300	1,5480	6.541.318	10.084.280
17/06/2024	1,5600	1,4900	1,5500	1,5240	9.379.797	14.230.964
14/06/2024	1,6100	1,5310	1,6015	1,5400	10.098.242	15.686.371
13/06/2024	1,6290	1,5990	1,6180	1,6175	5.047.359	8.158.609
12/06/2024	1,6400	1,5805	1,5920	1,6180	6.608.545	10.671.652
11/06/2024	1,6380	1,5810	1,6230	1,5985	4.074.120	6.540.247
10/06/2024	1,6300	1,5730	1,5900	1,6230	3.735.469	5.976.262
07/06/2024	1,6200	1,5730	1,5930	1,6200	4.783.365	7.690.292
06/06/2024	1,6280	1,5910	1,6095	1,5935	8.802.359	14.178.195
05/06/2024	1,5875	1,5380	1,5600	1,5800	5.151.253	8.081.031
04/06/2024	1,5820	1,5310	1,5820	1,5400	3.998.427	6.202.015
03/06/2024	1,6000	1,5710	1,5800	1,5800	3.820.158	6.065.373
31/05/2024	1,5900	1,5510	1,5900	1,5510	21.893.645	34.097.621
30/05/2024	1,6245	1,5750	1,6100	1,5750	9.545.635	15.155.767
29/05/2024	1,6780	1,6110	1,6780	1,6140	7.697.223	12.555.410
28/05/2024	1,7200	1,6800	1,7080	1,6800	2.976.008	5.026.430
27/05/2024	1,7215	1,7000	1,7170	1,7180	2.861.456	4.899.085
24/05/2024	1,7020	1,6780	1,6920	1,7000	4.159.463	7.040.826
23/05/2024	1,7400	1,7015	1,7380	1,7115	3.077.223	5.275.219
22/05/2024	1,7600	1,7280	1,7600	1,7320	4.218.931	7.332.600
21/05/2024	1,7745	1,7240	1,7515	1,7680	5.728.009	10.072.322
20/05/2024	1,7620	1,7160	1,7200	1,7515	7.193.431	12.575.707
17/05/2024	1,7100	1,6695	1,6775	1,7100	9.799.213	16.585.916
16/05/2024	1,6830	1,6595	1,6830	1,6665	10.791.389	18.003.298
15/05/2024	1,6495	1,6210	1,6300	1,6405	4.251.692	6.966.797
14/05/2024	1,6225	1,6015	1,6150	1,6120	2.988.330	4.814.248
13/05/2024	1,6490	1,6000	1,6490	1,6120	5.084.845	8.225.348
09/05/2024	1,6350	1,5960	1,6200	1,6275	5.535.700	8.935.030
08/05/2024	1,6280	1,6105	1,6200	1,6205	7.545.628	12.222.616
02/05/2024	1,6150	1,5825	1,5900	1,5855	5.695.687	9.095.096
30/04/2024	1,6380	1,5925	1,6200	1,5925	4.561.140	7.311.790
29/04/2024	1,6600	1,6160	1,6480	1,6200	3.304.617	5.369.139
26/04/2024	1,6695	1,6320	1,6480	1,6480	7.494.303	12.310.395
25/04/2024	1,6480	1,6010	1,6400	1,6310	4.986.606	8.115.694
24/04/2024	1,6930	1,6205	1,6670	1,6270	11.018.755	18.225.668
23/04/2024	1,6670	1,6100	1,6100	1,6670	5.384.424	8.880.339
22/04/2024	1,6085	1,5800	1,5925	1,6085	4.299.431	6.873.815
19/04/2024	1,5795	1,5260	1,5300	1,5680	3.565.669	5.542.943
18/04/2024	1,5545	1,5380	1,5485	1,5500	3.937.245	6.097.093
17/04/2024	1,5440	1,5150	1,5200	1,5355	6.475.403	9.903.715
16/04/2024	1,5680	1,5040	1,5490	1,5180	10.818.545	16.482.919
15/04/2024	1,5990	1,5455	1,5650	1,5750	6.429.484	10.105.867
12/04/2024	1,6475	1,5805	1,6315	1,5950	4.077.719	6.548.101
11/04/2024	1,6520	1,6335	1,6385	1,6340	1.800.048	2.954.624
10/04/2024	1,6710	1,6360	1,6680	1,6500	6.294.657	10.403.496
09/04/2024	1,6640	1,6175	1,6200	1,6540	6.849.188	11.310.379
08/04/2024	1,6200	1,5600	1,5600	1,6200	7.689.165	12.370.940
05/04/2024	1,5600	1,5300	1,5600	1,5535	5.139.543	7.947.115
04/04/2024	1,5955	1,5585	1,5710	1,5705	7.070.349	11.157.305
03/04/2024	1,5970	1,5530	1,5710	1,5600	5.392.542	8.481.893
02/04/2024	1,6375	1,5700	1,6300	1,5800	5.796.385	9.244.787
28/03/2024	1,6500	1,6260	1,6480	1,6300	5.211.058	8.511.177
27/03/2024	1,6840	1,6410	1,6840	1,6480	5.048.782	8.371.015
26/03/2024	1,7150	1,6705	1,7115	1,6745	8.420.135	14.184.875
22/03/2024	1,7590	1,7100	1,7590	1,7250	3.403.098	5.879.233
21/03/2024	1,7645	1,7300	1,7300	1,7580	8.333.107	14.580.359
20/03/2024	1,7245	1,6805	1,6960	1,7245	7.454.591	12.757.890
19/03/2024	1,7055	1,6690	1,6900	1,6895	4.820.291	8.138.052
14/03/2024	1,7045	1,6675	1,6950	1,6800	5.465.378	9.187.992
13/03/2024	1,7150	1,6770	1,6800	1,6905	10.779.431	18.266.406
12/03/2024	1,6900	1,6540	1,6880	1,6665	6.576.277	10.964.768
11/03/2024	1,7230	1,6750	1,7200	1,6785	7.128.849	12.029.317
08/03/2024	1,7300	1,6860	1,7195	1,7190	6.163.748	10.532.224
06/03/2024	1,7900	1,7405	1,7500	1,7830	4.197.017	7.437.349
05/03/2024	1,7755	1,7540	1,7650	1,7540	2.834.255	4.991.772
04/03/2024	1,7795	1,7300	1,7300	1,7740	6.024.179	10.588.703
01/03/2024	1,7530	1,7100	1,7330	1,7215	3.221.819	5.561.328
29/02/2024	1,7460	1,7035	1,7055	1,7370	6.316.437	10.952.965
28/02/2024	1,7200	1,6935	1,7180	1,7170	3.861.672	6.594.517
27/02/2024	1,7190	1,6920	1,6920	1,7180	4.111.421	7.033.220
26/02/2024	1,7190	1,6900	1,7150	1,7030	3.596.960	6.129.765
23/02/2024	1,7390	1,7000	1,7300	1,7005	5.289.868	9.060.408
22/02/2024	1,7285	1,7020	1,7200	1,7270	3.998.714	6.870.370
21/02/2024	1,7275	1,6910	1,7275	1,7120	3.982.554	6.790.601
20/02/2024	1,7300	1,7000	1,7190	1,7275	3.149.312	5.413.711
19/02/2024	1,7170	1,6750	1,6820	1,7170	3.585.857	6.066.759
16/02/2024	1,7270	1,6805	1,7200	1,6830	3.289.746	5.595.880
14/02/2024	1,7280	1,6600	1,6800	1,7280	5.226.104	8.835.013
13/02/2024	1,7200	1,6765	1,7200	1,6795	4.081.319	6.917.772
12/02/2024	1,7390	1,6855	1,7200	1,7025	2.916.246	4.990.500
09/02/2024	1,7320	1,7050	1,7100	1,7200	3.046.713	5.231.140
07/02/2024	1,7620	1,6920	1,7570	1,7225	4.762.028	8.209.293
06/02/2024	1,7780	1,7365	1,7700	1,7570	6.592.314	11.604.697
05/02/2024	1,7760	1,7320	1,7460	1,7680	9.156.587	16.110.591
02/02/2024	1,7465	1,7200	1,7200	1,7350	13.080.654	22.706.639
01/02/2024	1,7000	1,6340	1,6530	1,7000	12.629.644	21.246.333
31/01/2024	1,6800	1,6155	1,6170	1,6500	12.569.311	20.835.374
30/01/2024	1,6035	1,5850	1,5900	1,6015	4.782.149	7.623.631
29/01/2024	1,6100	1,5875	1,6100	1,5875	2.077.979	3.314.379
26/01/2024	1,6100	1,5800	1,5990	1,6100	3.201.200	5.132.624
25/01/2024	1,6000	1,5710	1,5950	1,5955	3.361.092	5.336.799
24/01/2024	1,6080	1,5925	1,5950	1,6000	3.154.700	5.043.647
23/01/2024	1,6050	1,5690	1,5720	1,5950	4.952.387	7.889.643
22/01/2024	1,5800	1,5545	1,5600	1,5685	3.951.409	6.196.969
19/01/2024	1,5730	1,5400	1,5730	1,5600	3.204.170	4.997.127
18/01/2024	1,5630	1,5420	1,5545	1,5540	4.710.386	7.313.573
16/01/2024	1,5900	1,5530	1,5900	1,5630	4.052.987	6.353.943
15/01/2024	1,6220	1,5905	1,6220	1,5985	2.306.002	3.696.411
12/01/2024	1,6140	1,5800	1,6000	1,6140	3.771.465	6.037.554
11/01/2024	1,6220	1,5940	1,6000	1,5985	5.651.981	9.094.002
10/01/2024	1,6080	1,5850	1,6080	1,5910	2.967.466	4.731.217
09/01/2024	1,6120	1,5720	1,5780	1,5900	6.534.798	10.425.840
08/01/2024	1,5760	1,5390	1,5595	1,5760	4.760.854	7.440.336
05/01/2024	1,5525	1,5260	1,5450	1,5500	2.946.095	4.542.126
04/01/2024	1,5590	1,5310	1,5435	1,5550	2.700.031	4.184.825
03/01/2024	1,5490	1,5240	1,5485	1,5435	4.160.473	6.372.608
02/01/2024	1,5660	1,5270	1,5475	1,5470	3.081.942	4.773.074

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:19:56.352	512.341,00	2,19	200,00	2,19	2,19
17:19:37.800	512.323,00	2,19	2.200,00	2,19	2,19
17:18:10.397	512.155,00	2,19	1.600,00	2,19	2,19
17:16:22.360	511.872,00	2,19	3.745,00	2,19	2,19
17:16:22.360	511.871,00	2,19	255,00	2,19	2,19
17:16:16.905	511.865,00	2,19	745,00	2,19	2,19
17:16:16.905	511.864,00	2,19	435,00	2,19	2,19
17:13:38.706	511.375,00	2,19	362,00	2,19	2,19
17:12:03.025	511.055,00	2,19	9.000,00	2,19	2,19
17:11:39.460	510.946,00	2,19	1.000,00	2,19	2,19