Χρηματιστήριο \

Εθνική Τράπεζα της Ελλάδος (ΚΟ

ΕΤΕ

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

9,5820

Τελ. Ενημ.:

12:00

-0,08 0,00%

Συν.Όγκος 362473
Όγκος πακέτων 450
Όγκος τελ.πράξης 58
Τζίρος 3985418
Πράξεις 889

Αγορά

3 Εντολές 2294 x 9,582

Πώληση

4 Εντολές 978 x 9,586

Saleside SSSSBBBBBBBBBBBSBBBSSSBBBSBBBB
Bid Ask Ratio 2.3:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

9,5780 9,7300

Άνοιγμα 9,66

Χαμ. 52 εβδ. Υψ. 52 εβδ.

6,67 10,29

Άνοιγμα τελευτ. δημοπρ. 9.6600
Όγκος ανοιγ. τελ. δημ. 16248

Προηγ. Κλείσιμο

9.6660 -0.0540 -0.5556 %

Μέσος σταθμικό 9.6557
Εμπορευσιμότητα 0.0396
Κεφαλαιοποίηση € 8764800596 εκ
Αρ. Μετοχών 914715153

Απόδοση

Αρχή εβδ.

0,00%

7 ημερών

6,22%

1 μηνός

-3,34%

3 μηνών

13,45%

6 μηνών

35,11%

1 έτους

26,25%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
24/04/2025	9,6900	9,5000	9,6900	9,6660	1.466.134	14.096.592
23/04/2025	9,7200	9,4600	9,4600	9,7200	2.174.611	20.830.260
22/04/2025	9,3080	9,0600	9,0600	9,3000	2.482.129	22.933.248
17/04/2025	9,2260	9,0700	9,1080	9,1000	1.856.854	16.954.717
16/04/2025	9,1720	8,9860	9,1000	9,1720	2.025.587	18.403.508
15/04/2025	9,2740	8,7800	8,7900	9,2740	3.914.235	35.099.145
14/04/2025	8,8720	8,6000	8,7200	8,7140	2.569.444	22.459.481
11/04/2025	8,5860	8,2540	8,5000	8,5000	2.231.066	18.852.913
10/04/2025	9,2600	8,5000	9,2000	8,5000	2.921.107	25.591.151
09/04/2025	8,4360	8,0700	8,1600	8,3420	4.670.648	38.643.709
08/04/2025	8,8780	8,1400	8,2800	8,5880	5.201.353	44.563.456
07/04/2025	8,2160	7,3500	7,3500	8,1340	7.222.174	57.621.249
04/04/2025	9,2000	8,4600	9,1200	8,6800	7.008.079	61.056.145
03/04/2025	9,6460	9,2760	9,3400	9,2760	3.609.246	33.910.187
02/04/2025	9,7120	9,4000	9,7120	9,5820	2.304.249	21.958.480
01/04/2025	9,7000	9,5000	9,5000	9,5080	2.324.098	22.274.072
31/03/2025	9,6800	9,3580	9,6780	9,4500	4.461.547	42.210.936
28/03/2025	10,0100	9,7700	9,9900	9,8000	1.427.834	14.131.787
28/03/2025	10,0100	9,7700	9,9900	9,8000	1.427.834	14.131.787
27/03/2025	10,1900	9,9600	10,0000	10,0400	2.642.259	26.556.845
26/03/2025	10,2500	10,0200	10,0300	10,2500	6.724.571	68.009.846
24/03/2025	10,0800	9,7900	9,8380	10,0000	2.516.057	25.072.993
21/03/2025	9,8480	9,7000	9,7720	9,7100	4.950.640	48.131.854
21/03/2025	9,8480	9,7000	9,7720	9,7100	4.950.640	48.131.854
20/03/2025	10,0400	9,7920	9,7920	9,9500	4.440.686	44.070.184
19/03/2025	10,0800	9,8240	10,0800	9,8840	4.236.154	41.873.871
17/03/2025	10,2700	10,1600	10,2200	10,2000	1.682.454	17.166.177
14/03/2025	10,2900	10,0900	10,1950	10,2900	4.397.526	44.907.251
13/03/2025	10,0900	9,7400	9,8060	10,0900	5.564.425	55.331.382
13/03/2025	10,0900	9,7400	9,8060	10,0900	5.564.425	55.331.382
13/03/2025	10,0900	9,7400	9,8060	10,0900	5.564.425	55.331.382
13/03/2025	10,0900	9,7400	9,8060	10,0900	5.564.425	55.331.382
13/03/2025	10,0900	9,7400	9,8060	10,0900	5.564.425	55.331.382
13/03/2025	10,0900	9,7400	9,8060	10,0900	5.564.425	55.331.382
13/03/2025	10,0900	9,7400	9,8060	10,0900	5.564.425	55.331.382
13/03/2025	10,0900	9,7400	9,8060	10,0900	5.564.425	55.331.382
13/03/2025	10,0900	9,7400	9,8060	10,0900	5.564.425	55.331.382
13/03/2025	10,0900	9,7400	9,8060	10,0900	5.564.425	55.331.382
13/03/2025	10,0900	9,7400	9,8060	10,0900	5.564.425	55.331.382
12/03/2025	9,8060	9,4500	9,4500	9,8060	3.026.915	29.384.545
11/03/2025	9,5780	9,3820	9,3980	9,4500	6.153.888	58.370.986
10/03/2025	9,5000	9,3320	9,3800	9,5000	5.113.389	48.307.294
07/03/2025	9,4220	9,3180	9,3500	9,3800	4.033.285	37.754.596
06/03/2025	9,5700	9,2500	9,2500	9,3680	4.112.544	38.477.823
05/03/2025	9,2900	9,0480	9,0600	9,2900	5.805.123	53.220.100
05/03/2025	9,2900	9,0480	9,0600	9,2900	5.805.123	53.220.100
04/03/2025	9,1420	8,8300	8,9240	9,0180	9.647.457	86.719.485
28/02/2025	9,0000	8,5380	8,5400	8,9240	9.587.880	84.565.510
27/02/2025	8,6300	8,3660	8,4000	8,6200	3.675.024	31.442.596
26/02/2025	8,5420	8,4120	8,4120	8,4600	2.866.063	24.334.743
25/02/2025	8,4180	8,3200	8,3800	8,4180	5.128.730	42.992.165
24/02/2025	8,6480	8,3500	8,6000	8,3900	4.098.992	34.771.474
21/02/2025	8,6800	8,4800	8,4800	8,6480	3.065.897	26.480.213
20/02/2025	8,5520	8,4500	8,4940	8,5200	2.373.716	20.186.143
19/02/2025	8,6580	8,5100	8,5800	8,5500	2.163.039	18.563.710
18/02/2025	8,6460	8,4760	8,5000	8,6460	1.938.554	16.647.893
17/02/2025	8,5620	8,4000	8,4160	8,5480	771.508	6.546.928
14/02/2025	8,5880	8,3780	8,5380	8,4160	1.958.797	16.544.295
13/02/2025	8,6000	8,3060	8,3800	8,6000	3.782.449	32.267.908
12/02/2025	8,3120	8,1800	8,1800	8,3000	3.160.681	26.144.389
11/02/2025	8,2880	8,1300	8,1920	8,1800	980.229	8.020.069
07/02/2025	8,3600	8,2340	8,2340	8,3380	2.775.537	23.121.374
06/02/2025	8,2800	8,1700	8,2000	8,2800	4.012.399	33.128.663
05/02/2025	8,2640	8,1780	8,2380	8,2000	2.311.131	18.989.309
04/02/2025	8,2420	8,1220	8,1480	8,2000	2.650.675	21.679.597
03/02/2025	8,3320	8,0760	8,2100	8,1480	3.548.812	29.044.205
31/01/2025	8,4920	8,3800	8,3900	8,3800	2.283.886	19.205.213
30/01/2025	8,4020	8,2100	8,3600	8,3860	1.401.353	11.667.471
29/01/2025	8,5080	8,3180	8,4400	8,3900	2.361.116	19.861.517
28/01/2025	8,4360	8,3620	8,3720	8,4000	2.073.566	17.408.969
27/01/2025	8,4900	8,2820	8,4500	8,4260	1.744.173	14.685.786
24/01/2025	8,5800	8,3500	8,3500	8,5200	1.900.817	16.191.316
23/01/2025	8,3800	8,3200	8,3200	8,3500	1.645.649	13.750.405
22/01/2025	8,4500	8,3160	8,4200	8,3400	2.049.732	17.114.544
21/01/2025	8,5000	8,4100	8,4800	8,4740	1.883.850	15.951.989
20/01/2025	8,4800	8,2900	8,3000	8,4800	1.430.178	12.033.155
17/01/2025	8,3680	8,1100	8,1500	8,3300	2.047.146	17.006.655
16/01/2025	8,2000	8,1280	8,1300	8,1600	2.186.157	17.874.491
15/01/2025	8,1500	8,0020	8,0020	8,1280	1.929.971	15.618.279
14/01/2025	8,0940	8,0020	8,0020	8,0200	2.005.342	16.101.878
13/01/2025	8,0620	7,9220	8,0000	8,0200	1.993.948	15.934.293
10/01/2025	8,0800	8,0000	8,0020	8,0500	2.670.037	21.489.950
09/01/2025	8,0600	7,8900	7,9300	8,0480	1.788.725	14.314.162
08/01/2025	8,0360	7,9060	7,9500	7,9140	2.970.722	23.703.539
07/01/2025	8,0020	7,7080	7,8500	8,0020	2.505.196	19.859.608
03/01/2025	7,7920	7,6020	7,7000	7,7600	1.131.154	8.728.785
02/01/2025	7,7700	7,6160	7,6360	7,6480	1.218.567	9.346.018
30/12/2024	7,6600	7,5560	7,5560	7,5860	987.329	7.505.840
27/12/2024	7,6900	7,5240	7,5460	7,6400	657.931	5.010.343
23/12/2024	7,9500	7,5600	7,8980	7,5920	1.673.702	12.839.315
20/12/2024	7,9100	7,7200	7,7200	7,8400	4.080.128	31.927.061
19/12/2024	7,7780	7,5320	7,5600	7,7780	2.783.043	21.470.091
18/12/2024	7,7700	7,6500	7,6960	7,7100	1.771.882	13.659.878
17/12/2024	7,7200	7,6000	7,7000	7,6000	3.372.408	25.798.249
16/12/2024	7,8780	7,6600	7,7560	7,7200	3.331.743	25.771.152
13/12/2024	7,8880	7,7440	7,7440	7,8500	1.719.317	13.500.870
12/12/2024	7,8140	7,7000	7,7000	7,7700	2.795.672	21.736.198
11/12/2024	7,7780	7,6200	7,6600	7,7300	1.576.235	12.178.769
10/12/2024	7,8160	7,6840	7,6900	7,7400	3.609.494	27.945.637
09/12/2024	7,7500	7,4060	7,4060	7,7460	5.503.042	42.058.518
06/12/2024	7,5560	7,3780	7,4700	7,4600	2.329.220	17.384.440
05/12/2024	7,4700	7,2640	7,2900	7,4700	3.319.806	24.484.538
04/12/2024	7,2640	7,1460	7,1500	7,2000	4.060.041	29.226.894
03/12/2024	7,2000	6,9940	6,9980	7,2000	4.313.957	30.873.869
02/12/2024	6,9460	6,7340	6,7340	6,9440	2.450.099	16.920.701
29/11/2024	6,8940	6,6600	6,8940	6,6660	2.656.520	17.785.042
28/11/2024	6,8980	6,8000	6,8060	6,8100	822.429	5.621.045
27/11/2024	6,9800	6,7620	6,9360	6,8060	2.381.983	16.282.053
26/11/2024	7,0120	6,8600	6,9300	6,9900	1.732.520	12.089.624
25/11/2024	6,9580	6,8240	6,9300	6,8820	3.643.476	25.064.514
22/11/2024	7,0400	6,8220	7,0220	6,9240	3.115.120	21.483.366
21/11/2024	7,0560	6,9420	7,0380	7,0360	1.922.644	13.514.867
20/11/2024	7,0500	6,8820	6,9660	7,0160	1.831.676	12.793.431
19/11/2024	6,9880	6,7360	6,8660	6,8800	7.192.721	49.401.832
18/11/2024	7,1040	6,8720	7,1000	6,8880	4.260.548	29.500.454
15/11/2024	7,2360	7,1020	7,1800	7,1020	3.330.472	23.724.837
14/11/2024	7,3900	7,1800	7,3340	7,2060	4.606.989	33.314.809
13/11/2024	7,5700	7,3220	7,5400	7,3340	4.413.718	32.701.648
12/11/2024	7,5900	7,4260	7,5060	7,5900	4.613.053	34.842.433
11/11/2024	7,5800	7,4820	7,5300	7,5300	1.867.077	14.044.051
08/11/2024	7,6700	7,5120	7,6300	7,5160	4.190.312	31.658.507
07/11/2024	7,6300	7,5560	7,5900	7,6300	2.337.224	17.778.647
06/11/2024	7,6820	7,4800	7,6000	7,5900	3.717.644	28.211.502
05/11/2024	7,5180	7,3060	7,3500	7,5180	2.949.695	21.998.766
04/11/2024	7,3820	7,2780	7,3100	7,3100	891.161	6.510.673
01/11/2024	7,3840	7,2240	7,2380	7,3760	2.912.366	21.398.181
31/10/2024	7,2720	7,1300	7,1900	7,1800	4.133.422	29.719.009
30/10/2024	7,3180	7,1080	7,3000	7,1900	4.359.007	31.319.529
29/10/2024	7,3280	7,1000	7,1000	7,2640	6.843.300	49.675.558
25/10/2024	7,2240	7,0260	7,1540	7,0540	4.748.881	33.529.347
24/10/2024	7,3240	7,1000	7,2920	7,1540	3.876.428	27.812.944
23/10/2024	7,4200	7,2960	7,4200	7,3240	1.606.935	11.796.763
22/10/2024	7,4700	7,3000	7,4440	7,3760	3.728.528	27.502.673
21/10/2024	7,5000	7,3900	7,4380	7,4440	2.889.913	21.549.348
18/10/2024	7,6100	7,4600	7,4940	7,4700	3.389.442	25.365.611
17/10/2024	7,5180	7,3380	7,3500	7,5180	4.219.649	31.474.512
16/10/2024	7,4000	7,2920	7,3700	7,3560	2.851.994	20.955.494
15/10/2024	7,4200	7,2660	7,2660	7,3720	2.786.809	20.517.177
14/10/2024	7,5200	7,2640	7,5200	7,2660	3.483.170	25.530.150
11/10/2024	7,4980	7,4040	7,4040	7,4500	3.746.505	27.887.811
10/10/2024	7,4800	7,4220	7,4500	7,4220	3.795.858	28.251.300
09/10/2024	7,5620	7,4360	7,5240	7,4360	6.907.239	51.776.637
08/10/2024	7,6580	7,5120	7,6000	7,5840	3.254.415	24.664.698
07/10/2024	7,7980	7,6360	7,7000	7,7020	15.340.012	118.157.685
04/10/2024	7,7380	7,5480	7,5500	7,7380	10.790.487	82.519.732
03/10/2024	7,5620	7,4800	7,5500	7,5500	94.597.675	713.922.315
02/10/2024	7,6960	7,5640	7,6500	7,6500	9.768.949	74.520.233
01/10/2024	7,7720	7,6500	7,6800	7,6500	4.144.969	32.022.643
30/09/2024	7,9740	7,6760	7,8040	7,6760	4.392.797	34.351.558
27/09/2024	7,8800	7,7800	7,7880	7,8440	2.006.259	15.730.568
26/09/2024	7,8660	7,7740	7,8500	7,8080	2.255.519	17.610.484
25/09/2024	7,8600	7,6000	7,6900	7,8600	4.019.644	31.219.422
24/09/2024	7,7040	7,5360	7,5420	7,7000	4.202.431	32.194.631
23/09/2024	7,5100	7,2340	7,2500	7,5000	2.483.068	18.391.259
20/09/2024	7,3960	7,1800	7,3760	7,1800	5.825.742	42.099.228
19/09/2024	7,3860	7,2800	7,3760	7,2980	3.901.522	28.509.896
18/09/2024	7,4800	7,3340	7,4100	7,3340	978.023	7.219.703
17/09/2024	7,4740	7,3200	7,4540	7,4600	1.835.240	13.641.005
16/09/2024	7,4480	7,3180	7,3900	7,3840	1.012.512	7.490.713
13/09/2024	7,3860	7,2180	7,3000	7,3060	2.004.336	14.622.072
12/09/2024	7,5160	7,2800	7,5000	7,2900	2.749.813	20.306.790
11/09/2024	7,5700	7,4700	7,5300	7,4760	1.606.833	12.042.286
10/09/2024	7,6160	7,5180	7,5460	7,5540	1.372.647	10.366.944
09/09/2024	7,6220	7,5360	7,5900	7,5460	802.561	6.071.346
06/09/2024	7,6420	7,5740	7,6000	7,5900	1.287.215	9.781.638
05/09/2024	7,8060	7,6000	7,7960	7,6900	3.131.110	24.118.661
04/09/2024	7,7800	7,6700	7,7600	7,7420	1.802.110	13.916.533
03/09/2024	8,0100	7,8860	7,9780	7,8920	1.348.833	10.695.001
02/09/2024	7,9800	7,8200	7,8580	7,9780	1.224.418	9.673.889
30/08/2024	7,9000	7,7600	7,8400	7,8580	4.739.738	37.171.723
29/08/2024	7,8700	7,7740	7,8600	7,8300	1.093.215	8.548.427
28/08/2024	8,0000	7,8720	7,9620	7,8720	1.541.578	12.213.162
27/08/2024	8,0640	7,9400	7,9740	8,0200	942.616	7.542.070
26/08/2024	8,1000	8,0000	8,1000	8,0140	598.991	4.810.540
23/08/2024	8,2200	8,0660	8,2200	8,1180	1.181.634	9.601.061
22/08/2024	8,1520	8,0300	8,0800	8,1520	1.481.442	12.002.073
21/08/2024	8,0820	7,9320	7,9400	8,0820	769.965	6.181.652
20/08/2024	8,1100	7,9180	8,1000	7,9560	1.184.553	9.462.141
19/08/2024	8,1340	8,0860	8,1140	8,1160	881.122	7.150.761
16/08/2024	8,1160	8,0020	8,0220	8,1140	3.446.134	27.896.003
14/08/2024	7,9280	7,6580	7,7000	7,9240	2.275.747	17.863.302
13/08/2024	7,6760	7,5000	7,5200	7,6100	898.073	6.825.070
12/08/2024	7,5100	7,3640	7,4000	7,5100	657.503	4.907.018
09/08/2024	7,4640	7,3060	7,4100	7,3800	776.211	5.727.182
08/08/2024	7,4300	7,2020	7,4300	7,3200	2.302.251	16.752.043
07/08/2024	7,5000	7,2640	7,3180	7,4300	2.022.986	14.927.676
06/08/2024	7,5200	7,2100	7,3100	7,2120	2.796.615	20.354.237
05/08/2024	7,3600	7,0340	7,2200	7,1740	2.710.016	19.487.697
02/08/2024	7,8620	7,6020	7,8200	7,6800	2.149.802	16.606.594
01/08/2024	8,1600	7,9100	8,1460	7,9840	1.242.543	9.976.335
31/07/2024	8,1360	7,9800	8,0000	8,1100	1.720.745	13.935.475
30/07/2024	8,1080	7,9620	8,1000	8,0020	989.728	7.956.081
29/07/2024	8,2100	8,0600	8,2100	8,0960	744.322	6.027.453
26/07/2024	8,4320	8,3440	8,3700	8,4300	1.032.883	8.675.604
25/07/2024	8,4320	8,2140	8,3020	8,4320	1.453.903	12.118.421
24/07/2024	8,4420	8,3240	8,3800	8,3500	978.555	8.200.798
23/07/2024	8,4700	8,3600	8,3600	8,4500	936.431	7.902.752
22/07/2024	8,4760	8,2800	8,3500	8,4140	1.188.451	9.986.569
19/07/2024	8,3000	8,0980	8,1100	8,3000	885.549	7.260.293
18/07/2024	8,2000	7,8960	7,9400	8,2000	2.467.602	20.028.970
17/07/2024	8,0400	7,8560	8,0000	7,9480	1.465.053	11.612.267
16/07/2024	8,0340	7,9280	7,9720	8,0000	1.612.368	12.873.694
15/07/2024	8,0460	7,8400	7,8800	7,9720	4.218.653	33.379.678
12/07/2024	7,9260	7,8480	7,8920	7,8700	2.831.370	22.312.108
11/07/2024	8,0260	7,8760	7,9000	7,9840	1.276.784	10.171.186
10/07/2024	7,9880	7,8100	7,9880	7,8600	1.527.805	12.023.451
09/07/2024	8,0760	7,8720	8,0000	7,8900	1.054.928	8.375.383
08/07/2024	8,1400	7,9720	8,0420	8,0200	1.239.596	9.985.105
05/07/2024	8,1000	7,9000	7,9480	8,0640	627.456	5.043.784
04/07/2024	7,9480	7,6960	7,7800	7,9480	1.171.994	9.222.180
03/07/2024	7,8680	7,6320	7,7940	7,7800	1.517.310	11.738.313
02/07/2024	7,9400	7,6540	7,8460	7,6980	1.384.675	10.734.634
01/07/2024	7,9580	7,7840	7,7840	7,9440	1.480.291	11.698.771
28/06/2024	7,9300	7,7280	7,7600	7,7840	2.577.745	20.169.620
27/06/2024	7,8500	7,5320	7,6000	7,8000	3.503.706	26.936.953
26/06/2024	7,8500	7,5900	7,8200	7,6280	4.041.185	30.901.988
21/06/2024	8,1580	8,0000	8,1580	8,0200	4.154.803	33.381.323
20/06/2024	8,2900	7,9100	8,2340	8,0820	2.088.802	16.898.582
19/06/2024	8,2520	8,0380	8,1000	8,1920	2.882.963	23.500.044
18/06/2024	8,1300	7,8500	7,8500	8,1000	2.369.435	19.062.173
17/06/2024	8,0100	7,7920	8,0000	7,8460	872.146	6.868.292
14/06/2024	8,0200	7,7600	8,0000	7,8900	2.048.714	16.143.137
13/06/2024	8,1960	7,9520	8,1760	7,9780	1.148.815	9.210.485
12/06/2024	8,2880	8,1760	8,2360	8,1760	1.721.040	14.150.080
11/06/2024	8,4760	8,2500	8,3600	8,2920	1.508.196	12.575.449
10/06/2024	8,3300	8,1000	8,1100	8,3300	1.421.511	11.683.419
07/06/2024	8,2640	8,0600	8,0900	8,2640	1.711.474	14.056.747
06/06/2024	8,1960	8,0180	8,0600	8,0260	1.478.087	11.927.611
05/06/2024	7,9640	7,7620	7,8980	7,9100	2.383.611	18.794.870
04/06/2024	8,1060	7,8580	8,0600	7,8580	1.152.786	9.173.229
03/06/2024	8,1700	8,0140	8,0300	8,1000	558.039	4.521.176
31/05/2024	8,0820	7,9340	8,0820	7,9800	7.819.892	62.435.455
30/05/2024	8,2780	8,0700	8,1800	8,1200	1.913.884	15.589.309
29/05/2024	8,3840	8,1160	8,3400	8,1160	3.088.881	25.321.614
28/05/2024	8,4900	8,3500	8,4020	8,3900	1.709.563	14.377.316
27/05/2024	8,4900	8,2960	8,2960	8,4900	814.443	6.864.395
24/05/2024	8,3860	8,2100	8,2800	8,2960	1.411.483	11.690.043
23/05/2024	8,3980	8,2460	8,3600	8,3100	1.233.958	10.263.921
22/05/2024	8,4740	8,3360	8,4320	8,3600	1.478.675	12.404.325
21/05/2024	8,5920	8,4320	8,5000	8,4500	5.945.561	50.606.329
20/05/2024	8,5880	8,4500	8,4600	8,5200	2.106.466	17.905.397
17/05/2024	8,6500	8,3500	8,3800	8,4580	2.526.899	21.383.592
16/05/2024	8,4780	8,3100	8,4700	8,3500	2.745.326	22.929.006
15/05/2024	8,5000	8,2000	8,2100	8,5000	2.790.835	23.456.134
14/05/2024	8,1980	8,0720	8,0800	8,1600	1.527.915	12.418.161
13/05/2024	8,1280	8,0160	8,0700	8,0700	1.368.477	11.031.551
09/05/2024	8,1400	8,0480	8,1400	8,0800	4.213.859	34.108.367
08/05/2024	8,1620	7,8900	7,8900	8,1400	4.621.682	37.310.337
02/05/2024	7,8400	7,5500	7,5600	7,8100	1.516.144	11.789.729
30/04/2024	7,6980	7,5580	7,6980	7,5600	3.897.519	29.590.694
29/04/2024	7,6800	7,5860	7,6600	7,6700	2.587.052	19.757.076
26/04/2024	7,7000	7,5600	7,5600	7,7000	3.212.642	24.585.249
25/04/2024	7,6480	7,5300	7,5340	7,5600	2.688.074	20.417.013
24/04/2024	7,7200	7,5000	7,5120	7,6560	2.653.513	20.260.470
23/04/2024	7,5120	7,2620	7,2700	7,5120	1.816.911	13.526.334
22/04/2024	7,2380	7,0920	7,1200	7,2240	1.523.135	10.946.843
19/04/2024	7,1960	6,9720	7,0300	7,0940	1.478.837	10.461.825
18/04/2024	7,0960	7,0240	7,0480	7,0740	1.847.832	13.054.279
17/04/2024	7,1340	7,0200	7,0500	7,0480	1.965.536	13.886.443
16/04/2024	7,1600	7,0280	7,0500	7,0660	2.573.897	18.199.904
15/04/2024	7,3600	7,1460	7,2340	7,2100	3.105.960	22.426.261
12/04/2024	7,4680	7,3240	7,4380	7,3740	2.189.668	16.186.866
11/04/2024	7,4860	7,3960	7,4000	7,4500	2.754.651	20.481.593
10/04/2024	7,4900	7,3960	7,4800	7,4860	3.527.745	26.312.772
09/04/2024	7,4500	7,2480	7,2740	7,4500	2.363.639	17.481.853
08/04/2024	7,2700	7,0440	7,1000	7,2700	3.697.835	26.563.453
05/04/2024	7,1200	6,9600	7,0800	7,1000	2.023.593	14.234.368
04/04/2024	7,1200	6,9820	7,0500	7,0800	2.769.490	19.501.367
03/04/2024	7,1200	6,9700	7,0800	7,0820	2.461.849	17.325.949
02/04/2024	7,3100	7,0440	7,2560	7,1200	1.684.159	12.062.507
28/03/2024	7,3780	7,2460	7,3400	7,2560	1.741.096	12.685.521
27/03/2024	7,4500	7,3400	7,3700	7,3400	1.051.004	7.757.016
26/03/2024	7,4800	7,3720	7,4000	7,4500	2.537.858	18.850.395
22/03/2024	7,3760	7,3020	7,3100	7,3280	995.226	7.301.030
21/03/2024	7,4980	7,3440	7,4600	7,3740	2.749.624	20.290.368
20/03/2024	7,4640	7,2980	7,3180	7,4600	3.553.884	26.321.941
19/03/2024	7,3060	7,1000	7,2200	7,3000	3.118.840	22.675.701
14/03/2024	7,1460	6,9600	7,0380	7,1460	4.182.685	29.484.218
13/03/2024	7,0700	6,9740	6,9740	7,0000	4.521.127	31.742.997
12/03/2024	7,0200	6,8200	6,9180	7,0000	2.937.376	20.381.461
11/03/2024	7,1360	6,9040	7,0500	6,9040	2.581.798	18.026.673
08/03/2024	7,1220	7,0140	7,0300	7,0140	1.133.514	8.005.087
06/03/2024	7,3080	7,2040	7,2320	7,3000	1.100.909	8.010.123
05/03/2024	7,3100	7,2120	7,2120	7,2320	4.807.214	34.845.861
04/03/2024	7,3000	7,1520	7,2100	7,2700	1.130.628	8.190.253
01/03/2024	7,2440	7,1860	7,2220	7,2100	778.015	5.607.440
29/02/2024	7,2520	7,1300	7,1900	7,2440	2.249.695	16.257.788
28/02/2024	7,1900	7,0660	7,0680	7,1540	1.066.063	7.597.222
27/02/2024	7,2000	7,0900	7,1300	7,1340	1.044.346	7.457.053
26/02/2024	7,2420	7,1620	7,1700	7,1800	720.349	5.178.669
23/02/2024	7,2600	7,1400	7,2440	7,2500	1.497.033	10.802.134
22/02/2024	7,2740	7,1800	7,2400	7,2440	2.968.911	21.468.341
21/02/2024	7,2300	7,0740	7,1100	7,2300	2.116.532	15.176.567
20/02/2024	7,2460	7,1020	7,1700	7,2300	1.773.577	12.749.297
19/02/2024	7,2300	7,1000	7,2200	7,2300	714.750	5.131.969
16/02/2024	7,2460	7,1140	7,1680	7,1600	1.235.684	8.867.476
14/02/2024	7,2500	7,0340	7,0880	7,2500	1.621.832	11.578.187
13/02/2024	7,1400	7,0300	7,0600	7,0900	1.030.748	7.299.315
12/02/2024	7,1800	7,0400	7,1000	7,1000	1.043.897	7.429.846
09/02/2024	7,2300	7,1180	7,2200	7,1200	1.281.080	9.183.065
07/02/2024	7,2400	6,9660	7,2400	7,1140	1.182.112	8.407.736
06/02/2024	7,2640	7,1700	7,2300	7,2400	2.563.193	18.529.574
05/02/2024	7,2200	7,0320	7,1260	7,1860	2.539.919	18.175.609
02/02/2024	7,2300	7,0720	7,1300	7,1260	2.870.129	20.474.326
01/02/2024	7,0980	6,9260	7,0000	7,0800	3.249.698	22.765.736
31/01/2024	7,1500	6,8320	6,8320	7,0300	3.017.197	21.208.072
30/01/2024	6,9260	6,7500	6,8000	6,8600	1.618.552	11.069.195
29/01/2024	6,9000	6,8000	6,8540	6,8400	2.483.346	17.042.011
26/01/2024	6,8840	6,6500	6,8500	6,8540	1.439.558	9.807.376
25/01/2024	6,9000	6,7540	6,9000	6,8500	1.391.444	9.492.961
24/01/2024	6,9000	6,8000	6,8600	6,8700	1.094.612	7.507.589
23/01/2024	6,9440	6,8100	6,8500	6,8500	1.345.458	9.253.571
22/01/2024	6,9280	6,8220	6,9000	6,8900	1.196.825	8.229.707
19/01/2024	6,9960	6,8440	6,9320	6,9000	2.090.807	14.458.284
18/01/2024	7,0000	6,8000	6,8000	6,9620	1.294.375	8.941.949
16/01/2024	6,9700	6,7620	6,9700	6,8000	2.486.633	16.926.021
15/01/2024	7,0140	6,8800	6,9200	6,9900	2.420.079	16.903.073
12/01/2024	6,9860	6,8200	6,9420	6,9400	2.930.671	20.320.061
11/01/2024	6,9660	6,8000	6,8000	6,9460	3.297.451	22.772.551
10/01/2024	6,8360	6,7520	6,7520	6,7720	1.928.585	13.098.771
09/01/2024	6,8700	6,5300	6,5500	6,7900	4.084.852	27.593.479
08/01/2024	6,5820	6,4120	6,4120	6,5480	2.636.742	17.162.273
05/01/2024	6,4500	6,3760	6,4100	6,4500	1.430.645	9.177.850
04/01/2024	6,4400	6,2260	6,2300	6,4220	2.678.330	17.111.357
03/01/2024	6,3700	6,2220	6,3700	6,2400	1.825.296	11.470.730
02/01/2024	6,4600	6,2900	6,2900	6,3900	997.416	6.383.606

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
11:59:19.543	170.578,00	9,58	58,00	9,58	9,59
11:59:19.543	170.576,00	9,58	5,00	9,58	9,59
11:59:18.411	170.525,00	9,58	495,00	9,58	9,59
11:59:18.410	170.524,00	9,58	80,00	9,58	9,59
11:59:17.116	170.499,00	9,59	200,00	9,58	9,59
11:56:00.994	168.033,00	9,58	920,00	9,58	9,59
11:56:00.994	168.032,00	9,58	155,00	9,58	9,59
11:55:22.553	167.409,00	9,58	1,00	9,58	9,59
11:55:04.475	167.202,00	9,59	444,00	9,58	9,59
11:55:04.475	167.201,00	9,59	56,00	9,58	9,59