Χρηματιστήριο \

ΟΠΑΠ Α.Ε. (ΚΟ)

ΟΠΑΠ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Τυχερά Παιχνίδια
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΤΑ FTSED ATHEX_ESG FTSE_CD
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

18,8600

Τελ. Ενημ.:

14:54

-0,13 0,00%

Συν.Όγκος 230321
Όγκος πακέτων 1742.688
Όγκος τελ.πράξης 237
Τζίρος 6181667
Πράξεις 1151

Αγορά

7 Εντολές 1808 x 18,850

Πώληση

3 Εντολές 2154 x 18,870

Saleside SSSSSSSSSSSSSSSSSSSSSSSSSSSSSS
Bid Ask Ratio 1.0:1.2

Χαμηλό Ημέρας Υψηλό Ημέρας

18,7500 19,0600

Άνοιγμα 18,99

Χαμ. 52 εβδ. Υψ. 52 εβδ.

14,54 18,99

Άνοιγμα τελευτ. δημοπρ. 18.9900
Όγκος ανοιγ. τελ. δημ. 5808

Προηγ. Κλείσιμο

18.9900 0.0400 0.2111 %

Μέσος σταθμικό 18.8779
Εμπορευσιμότητα 0.0622
Κεφαλαιοποίηση € 6979383295 εκ
Αρ. Μετοχών 370062741

Απόδοση

Αρχή εβδ.

0,69%

7 ημερών

0,00%

1 μηνός

2,65%

3 μηνών

15,44%

6 μηνών

21,19%

1 έτους

16,65%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
25/04/2025	19,0200	18,6000	18,9500	18,9900	981.406	18.573.789
24/04/2025	19,0000	18,7000	18,8000	18,9500	1.399.174	26.311.477
23/04/2025	18,9700	18,7400	18,7400	18,8600	219.182	4.136.663
22/04/2025	19,1300	18,6600	18,7100	18,7400	620.980	11.711.082
17/04/2025	18,9000	18,5900	18,8000	18,7100	313.417	5.878.083
16/04/2025	18,9300	18,6000	18,7000	18,9300	347.952	6.549.580
15/04/2025	18,9400	18,6000	18,6500	18,9100	300.694	5.673.138
14/04/2025	18,7800	18,2700	18,5800	18,7800	441.158	8.197.469
11/04/2025	18,4800	17,8600	18,3600	18,4100	752.416	13.788.806
10/04/2025	18,4200	18,0000	18,4000	18,3000	855.906	15.572.806
09/04/2025	17,8000	17,1000	17,1500	17,7700	650.341	11.276.665
08/04/2025	17,8900	16,7900	16,9900	17,6800	749.856	13.125.854
07/04/2025	17,0000	16,1100	16,2600	16,5000	969.972	16.057.844
04/04/2025	18,3300	17,0400	18,3300	17,3800	972.278	17.159.447
03/04/2025	18,5200	18,2400	18,4000	18,3000	374.630	6.863.547
02/04/2025	18,7300	18,3600	18,5800	18,6800	298.773	5.547.043
01/04/2025	18,5800	18,2300	18,2300	18,5800	185.784	3.437.699
31/03/2025	18,7000	18,1500	18,5600	18,3300	565.027	10.370.582
28/03/2025	18,8100	18,5500	18,5500	18,7700	287.543	5.387.133
28/03/2025	18,8100	18,5500	18,5500	18,7700	287.543	5.387.133
27/03/2025	18,7600	18,3000	18,5000	18,7600	352.796	6.560.695
26/03/2025	18,8000	18,3300	18,6000	18,5000	886.509	16.479.985
24/03/2025	18,4800	18,0300	18,1600	18,4000	439.093	8.064.206
21/03/2025	18,2400	17,6000	17,6000	18,2400	1.370.758	24.781.765
21/03/2025	18,2400	17,6000	17,6000	18,2400	1.370.758	24.781.765
20/03/2025	17,6000	17,2200	17,2900	17,6000	500.562	8.732.883
19/03/2025	17,5500	17,1400	17,5100	17,1400	439.884	7.615.974
17/03/2025	17,5500	17,3400	17,3600	17,4700	105.011	1.834.536
14/03/2025	17,5000	17,1900	17,3200	17,5000	290.543	5.044.604
13/03/2025	17,4000	17,0300	17,2100	17,3200	322.795	5.576.933
13/03/2025	17,4000	17,0300	17,2100	17,3200	322.795	5.576.933
13/03/2025	17,4000	17,0300	17,2100	17,3200	322.795	5.576.933
13/03/2025	17,4000	17,0300	17,2100	17,3200	322.795	5.576.933
13/03/2025	17,4000	17,0300	17,2100	17,3200	322.795	5.576.933
13/03/2025	17,4000	17,0300	17,2100	17,3200	322.795	5.576.933
13/03/2025	17,4000	17,0300	17,2100	17,3200	322.795	5.576.933
13/03/2025	17,4000	17,0300	17,2100	17,3200	322.795	5.576.933
13/03/2025	17,4000	17,0300	17,2100	17,3200	322.795	5.576.933
13/03/2025	17,4000	17,0300	17,2100	17,3200	322.795	5.576.933
13/03/2025	17,4000	17,0300	17,2100	17,3200	322.795	5.576.933
12/03/2025	17,3100	16,9000	16,9000	17,3100	205.996	3.543.345
11/03/2025	17,1000	16,8600	16,9900	16,9000	149.345	2.532.831
10/03/2025	17,0900	16,8000	17,0900	17,0700	255.499	4.332.743
07/03/2025	17,1400	16,9100	17,0800	17,0900	127.212	2.166.222
06/03/2025	17,1600	16,9000	17,0300	17,0300	127.769	2.172.257
05/03/2025	17,2200	16,9300	17,0800	17,0300	322.660	5.521.952
05/03/2025	17,2200	16,9300	17,0800	17,0300	322.660	5.521.952
04/03/2025	17,1900	16,7300	17,1000	17,1000	309.391	5.266.388
28/02/2025	17,1000	16,9200	17,0800	17,1000	679.012	11.598.988
27/02/2025	17,0800	16,8200	16,9100	17,0800	309.858	5.266.931
26/02/2025	17,0000	16,6200	16,6200	17,0000	266.526	4.499.399
25/02/2025	17,0700	16,6200	16,8700	16,6200	393.263	6.599.284
24/02/2025	17,2200	16,8400	17,2200	16,8700	543.747	9.214.283
21/02/2025	17,3500	17,0700	17,3000	17,1400	255.906	4.406.151
20/02/2025	17,3900	16,8700	17,0400	17,3900	352.784	6.079.148
19/02/2025	17,0600	16,9400	17,0600	16,9500	176.305	2.994.182
18/02/2025	17,0800	16,8500	17,0000	17,0200	208.053	3.533.919
17/02/2025	17,0900	16,7900	16,8500	17,0200	170.008	2.885.573
14/02/2025	17,0000	16,8500	17,0000	16,8500	306.014	5.172.472
13/02/2025	17,0500	16,8500	16,9200	17,0500	545.320	9.245.178
12/02/2025	16,9300	16,7500	16,8000	16,9300	389.763	6.570.279
11/02/2025	16,8100	16,6500	16,7700	16,7700	356.743	5.973.484
07/02/2025	16,8800	16,5100	16,7900	16,8800	203.397	3.414.386
06/02/2025	16,7900	16,4400	16,5200	16,7900	321.043	5.341.888
05/02/2025	16,6000	16,3100	16,6000	16,4000	301.953	4.956.764
04/02/2025	16,6200	16,3700	16,4200	16,6200	176.799	2.920.481
03/02/2025	16,4900	16,2200	16,3600	16,3800	339.832	5.551.540
31/01/2025	16,7400	16,5500	16,5900	16,5600	261.923	4.356.388
30/01/2025	16,8500	16,5300	16,8000	16,5300	299.001	4.966.594
29/01/2025	16,8600	16,3400	16,6800	16,8000	350.153	5.853.242
28/01/2025	16,8000	16,2400	16,4500	16,6700	392.659	6.539.635
27/01/2025	16,4600	16,2300	16,4600	16,4500	107.812	1.763.289
24/01/2025	16,4500	16,1100	16,2300	16,4500	304.029	4.976.904
23/01/2025	16,2300	16,0800	16,0800	16,1800	338.649	5.474.956
22/01/2025	16,1700	16,0100	16,0800	16,1500	317.734	5.118.259
21/01/2025	16,1500	15,9700	16,1500	15,9800	278.489	4.466.324
20/01/2025	16,1500	16,0100	16,1000	16,1500	158.943	2.559.160
17/01/2025	16,0700	15,7700	15,9800	16,0700	401.716	6.406.489
16/01/2025	16,1500	15,8700	16,0000	15,9200	261.864	4.183.175
15/01/2025	16,0000	15,8300	15,9400	16,0000	281.244	4.483.687
14/01/2025	15,9400	15,6000	15,6000	15,9400	223.021	3.533.325
13/01/2025	15,7500	15,5600	15,7000	15,6000	262.309	4.099.320
10/01/2025	15,8500	15,5600	15,7000	15,5600	404.056	6.325.447
09/01/2025	15,9200	15,7000	15,8400	15,7000	287.795	4.538.085
08/01/2025	15,9900	15,8000	15,9200	15,8000	355.245	5.636.774
07/01/2025	15,9900	15,7400	15,7400	15,9900	353.277	5.624.808
03/01/2025	15,8700	15,6600	15,7200	15,7400	104.051	1.642.435
02/01/2025	15,8400	15,6300	15,7000	15,7800	128.701	2.022.743
30/12/2024	15,7300	15,5700	15,6600	15,6000	190.121	2.974.167
27/12/2024	15,7100	15,3400	15,4200	15,6600	167.142	2.605.906
23/12/2024	15,7800	15,5000	15,7800	15,5000	166.794	2.597.419
20/12/2024	15,7600	15,5300	15,7000	15,6900	376.545	5.896.245
19/12/2024	15,7300	15,4200	15,5800	15,7300	196.584	3.072.044
18/12/2024	15,7400	15,4000	15,4000	15,7400	146.793	2.293.424
17/12/2024	15,8600	15,4000	15,7800	15,4000	521.483	8.094.505
16/12/2024	15,9600	15,7800	15,9000	15,7800	169.628	2.687.096
13/12/2024	16,0400	15,8600	16,0200	16,0000	187.125	2.983.060
12/12/2024	16,0200	15,8300	15,9000	16,0200	353.853	5.642.117
11/12/2024	15,9200	15,7200	15,9200	15,9100	146.229	2.318.303
10/12/2024	15,9800	15,8200	15,9000	15,9200	168.209	2.676.642
09/12/2024	15,9600	15,7600	15,7700	15,9400	204.898	3.258.825
06/12/2024	15,8900	15,5800	15,7300	15,8900	257.322	4.044.991
05/12/2024	15,8000	15,4000	15,4200	15,8000	344.881	5.383.282
04/12/2024	15,5300	15,2700	15,3400	15,4800	318.212	4.914.526
03/12/2024	15,5800	15,1500	15,5100	15,3100	550.033	8.424.982
02/12/2024	15,7800	15,5000	15,6400	15,5100	257.295	4.008.503
29/11/2024	15,6800	15,5100	15,5600	15,5100	264.573	4.111.092
28/11/2024	15,8000	15,5500	15,7200	15,6600	125.269	1.960.578
27/11/2024	15,8100	15,5700	15,7200	15,7900	173.870	2.733.768
26/11/2024	15,8000	15,5000	15,7000	15,7800	127.497	2.003.596
25/11/2024	15,8300	15,5600	15,8000	15,5600	1.254.400	19.555.405
22/11/2024	15,8000	15,3500	15,4100	15,8000	477.264	7.454.355
21/11/2024	15,4400	15,0500	15,2000	15,3000	383.024	5.859.006
20/11/2024	15,1900	14,8500	14,8500	15,0300	572.226	8.611.131
19/11/2024	15,0700	14,6700	15,0700	14,8500	395.592	5.866.827
18/11/2024	15,1400	14,9100	15,1400	14,9800	214.428	3.210.675
15/11/2024	15,1400	14,9200	15,0000	15,1400	348.807	5.234.900
14/11/2024	15,3100	14,9800	15,0700	15,0900	641.004	9.655.243
13/11/2024	15,1500	14,9700	15,1000	15,0000	532.193	7.997.317
12/11/2024	15,1500	15,0700	15,1000	15,1000	656.055	9.916.445
11/11/2024	15,2400	15,0600	15,0600	15,1300	430.451	6.524.729
08/11/2024	15,1100	15,0000	15,1000	15,0600	206.393	3.108.428
07/11/2024	15,2000	15,0200	15,1000	15,1000	589.818	8.903.217
06/11/2024	15,3900	15,1000	15,3400	15,1000	247.893	3.763.721
05/11/2024	15,3100	15,1000	15,2500	15,2800	251.107	3.826.467
04/11/2024	15,3500	15,1900	15,3500	15,2500	270.603	4.129.374
01/11/2024	15,8100	15,6800	15,7500	15,6900	380.562	5.987.206
31/10/2024	15,8400	15,6000	15,6000	15,6800	457.053	7.183.516
30/10/2024	15,8300	15,5200	15,7800	15,5200	290.373	4.545.044
29/10/2024	15,9000	15,6700	15,8800	15,7800	387.306	6.103.001
25/10/2024	15,8500	15,6000	15,7700	15,6700	575.327	9.018.787
24/10/2024	15,8700	15,7200	15,7600	15,7300	291.298	4.590.792
23/10/2024	15,9500	15,7600	15,9200	15,7600	305.190	4.831.477
22/10/2024	16,0300	15,8100	16,0000	15,8300	497.909	7.904.185
21/10/2024	16,0800	15,9100	16,0000	16,0000	348.166	5.571.656
18/10/2024	16,0200	15,8400	15,9200	15,9500	147.191	2.351.757
17/10/2024	16,0400	15,8400	15,9100	15,8400	158.817	2.529.056
16/10/2024	15,9800	15,7800	15,7800	15,9800	106.959	1.702.114
15/10/2024	15,8400	15,6400	15,7300	15,7500	393.936	6.194.185
14/10/2024	15,8900	15,7300	15,8500	15,7300	166.644	2.634.290
11/10/2024	15,9000	15,7800	15,8800	15,7800	188.235	2.981.151
10/10/2024	15,9700	15,8100	15,9200	15,8100	217.385	3.448.292
09/10/2024	15,9900	15,8200	15,8200	15,9000	266.505	4.244.587
08/10/2024	15,9900	15,8200	15,9500	15,8200	257.623	4.094.677
07/10/2024	16,0800	15,9500	16,0600	15,9700	186.381	2.978.351
04/10/2024	16,0600	15,7100	15,7100	16,0600	343.633	5.479.527
03/10/2024	15,7900	15,6400	15,6800	15,7100	351.488	5.521.168
02/10/2024	15,8900	15,6200	15,8700	15,6800	461.218	7.272.513
01/10/2024	16,0900	15,9100	15,9600	15,9100	336.240	5.370.022
30/09/2024	16,1000	15,9300	16,0000	15,9600	608.556	9.734.261
27/09/2024	16,1000	15,9300	16,0000	15,9800	485.654	7.774.070
26/09/2024	16,1000	15,9200	15,9200	16,0000	383.929	6.145.682
25/09/2024	16,0600	15,8900	15,9300	15,9600	394.809	6.301.454
24/09/2024	16,0500	15,8900	15,8900	15,9300	290.951	4.646.191
23/09/2024	15,9400	15,8300	15,8700	15,8700	372.307	5.915.483
20/09/2024	16,0000	15,8000	15,8000	15,8700	408.582	6.497.150
19/09/2024	15,9500	15,8100	15,9000	15,8200	308.990	4.894.906
18/09/2024	15,9900	15,8400	15,9100	15,9000	168.061	2.676.698
17/09/2024	15,9500	15,8100	15,9400	15,8500	269.473	4.275.241
16/09/2024	16,0200	15,8000	16,0000	15,9500	165.759	2.637.003
13/09/2024	16,0000	15,7900	15,8600	16,0000	204.633	3.255.348
12/09/2024	15,9000	15,5600	15,8100	15,6300	328.461	5.174.129
11/09/2024	15,9900	15,5900	15,8500	15,5900	441.181	6.942.499
10/09/2024	16,0800	15,8500	16,0800	15,8500	214.980	3.427.121
09/09/2024	16,0600	15,9600	15,9800	15,9800	204.198	3.267.687
06/09/2024	16,0100	15,8900	16,0000	15,9800	275.174	4.394.620
05/09/2024	16,1500	15,9100	16,1500	16,0000	210.745	3.376.046
04/09/2024	16,1000	15,9400	16,1000	16,0900	155.314	2.488.059
03/09/2024	16,1800	16,0000	16,1500	16,1000	337.532	5.431.556
02/09/2024	16,1500	15,6400	15,6400	16,1500	255.412	4.085.718
30/08/2024	15,9400	15,6400	15,8900	15,6400	954.345	14.963.677
29/08/2024	16,0000	15,8100	15,8100	15,9600	246.718	3.931.004
28/08/2024	16,0800	15,8100	16,0700	15,8100	311.677	4.965.448
27/08/2024	16,1400	15,9500	16,1200	16,1000	360.559	5.777.716
26/08/2024	16,1600	16,0300	16,1100	16,1200	269.003	4.331.375
23/08/2024	16,2000	16,0600	16,2000	16,1500	224.064	3.614.792
22/08/2024	16,1900	15,9700	15,9700	16,1900	167.144	2.694.216
21/08/2024	16,1000	15,9800	16,0600	16,1000	217.775	3.497.804
20/08/2024	16,1000	15,9500	16,0500	16,1000	174.914	2.807.024
19/08/2024	16,1000	15,9500	16,1000	16,0900	118.456	1.898.115
16/08/2024	16,1000	15,9100	15,9100	16,1000	274.578	4.400.346
14/08/2024	15,9700	15,6600	15,7500	15,9700	228.417	3.627.117
13/08/2024	15,7400	15,4400	15,5300	15,7200	155.004	2.425.812
12/08/2024	15,6900	15,5300	15,6000	15,5300	175.731	2.741.069
09/08/2024	15,6800	15,5400	15,6400	15,5700	129.394	2.019.320
08/08/2024	15,6400	15,4000	15,5000	15,6100	308.791	4.806.589
07/08/2024	15,6400	15,2200	15,2400	15,4200	585.580	9.073.435
06/08/2024	15,4800	14,9000	14,9000	15,0600	543.239	8.222.153
05/08/2024	15,0900	14,5600	15,0000	14,8200	700.791	10.407.661
02/08/2024	15,8900	15,5100	15,8900	15,7000	471.339	7.408.647
01/08/2024	16,0800	15,9100	16,0000	15,9500	203.090	3.244.095
31/07/2024	16,1100	15,8900	15,9100	16,1100	372.934	5.981.257
30/07/2024	16,0600	15,9000	16,0400	15,9400	492.590	7.858.320
29/07/2024	16,0400	15,8900	15,9800	16,0400	112.598	1.801.568
26/07/2024	16,0200	15,7900	15,8700	15,9800	391.442	6.247.643
25/07/2024	15,9600	15,6200	15,9600	15,8700	475.328	7.518.573
24/07/2024	16,0000	15,7400	16,0000	15,9600	344.668	5.473.895
23/07/2024	16,1000	15,9500	16,1000	16,0300	232.041	3.716.180
22/07/2024	16,0100	15,8000	15,8800	16,0100	291.461	4.645.415
19/07/2024	15,8100	15,6000	15,7000	15,8100	241.910	3.807.105
18/07/2024	15,8700	15,6100	15,8000	15,7500	319.929	5.029.968
17/07/2024	15,8000	15,5100	15,5800	15,8000	316.467	4.973.334
16/07/2024	15,7000	15,4500	15,6000	15,6000	1.153.249	17.929.668
15/07/2024	15,9000	15,6000	15,7000	15,6000	290.817	4.557.833
12/07/2024	15,7900	15,5000	15,5800	15,7000	364.475	5.705.965
11/07/2024	15,5800	15,1700	15,1800	15,5800	332.407	5.145.043
10/07/2024	15,4000	15,1600	15,4000	15,2100	237.124	3.612.794
09/07/2024	15,4000	14,9000	14,9000	15,4000	428.205	6.530.954
08/07/2024	15,1000	14,8600	15,0000	15,0000	361.505	5.419.167
05/07/2024	15,0500	14,9500	14,9800	15,0400	181.281	2.720.165
04/07/2024	14,9600	14,8000	14,8000	14,9500	200.889	2.995.823
03/07/2024	14,8400	14,7400	14,7400	14,8000	144.483	2.137.819
02/07/2024	14,9000	14,6700	14,7400	14,6700	193.436	2.853.547
01/07/2024	14,8000	14,6400	14,6400	14,7400	153.859	2.270.186
28/06/2024	14,9400	14,6400	14,8800	14,6400	354.428	5.223.962
27/06/2024	14,9100	14,7900	14,9000	14,7900	244.686	3.634.903
26/06/2024	14,9000	14,4000	14,4000	14,9000	548.433	8.063.441
21/06/2024	14,6800	14,5000	14,6000	14,5600	744.008	10.841.570
20/06/2024	14,7900	14,6000	14,7000	14,6000	314.863	4.611.496
19/06/2024	14,8400	14,6500	14,7500	14,7200	198.812	2.925.501
17/06/2024	14,9900	14,7600	14,9900	14,8000	174.159	2.583.420
14/06/2024	14,9900	14,7100	14,9200	14,8300	319.216	4.737.220
13/06/2024	14,9500	14,7000	14,7000	14,9200	264.879	3.945.365
12/06/2024	14,9700	14,7000	14,8600	14,7000	296.318	4.382.643
11/06/2024	15,0800	14,7000	15,0200	14,7100	414.246	6.130.419
10/06/2024	15,0300	14,6300	14,8000	14,9200	315.959	4.691.370
07/06/2024	15,1000	14,9000	15,0000	14,9000	131.438	1.970.708
06/06/2024	15,2500	14,9800	15,1700	15,0000	261.746	3.943.894
05/06/2024	15,1300	14,6000	14,6100	15,1300	813.746	12.142.202
04/06/2024	14,8600	14,5000	14,8300	14,5400	938.126	13.704.289
03/06/2024	14,9400	14,6500	14,6500	14,8800	261.386	3.881.006
31/05/2024	14,9300	14,6500	14,8500	14,6500	1.345.039	19.751.821
30/05/2024	15,1100	14,7200	14,9400	14,7200	522.630	7.752.899
29/05/2024	14,9800	14,7300	14,9000	14,8100	364.541	5.418.998
28/05/2024	15,1000	14,7800	15,0800	14,7800	557.316	8.300.419
27/05/2024	15,3200	15,0200	15,1200	15,0200	253.981	3.847.850
24/05/2024	15,2000	14,9000	14,9000	15,0800	320.301	4.841.119
23/05/2024	15,1600	14,9500	14,9500	14,9500	498.158	7.485.019
22/05/2024	15,2600	14,8800	15,2000	14,8800	957.356	14.352.002
21/05/2024	15,5000	15,1800	15,4000	15,1800	666.497	10.186.458
20/05/2024	15,5100	15,3000	15,3000	15,3500	325.657	5.015.857
17/05/2024	15,6600	15,3000	15,6600	15,3000	414.971	6.410.021
16/05/2024	15,6800	15,4100	15,5400	15,5400	303.421	4.712.553
15/05/2024	15,6700	15,5300	15,6000	15,5400	226.078	3.524.733
14/05/2024	15,6100	15,4000	15,4100	15,5000	475.731	7.369.527
13/05/2024	15,4800	15,3900	15,4600	15,4200	413.756	6.385.860
09/05/2024	15,6400	15,5300	15,5700	15,5300	490.267	7.639.289
08/05/2024	15,7000	15,5000	15,5000	15,5700	1.244.839	19.383.189
02/05/2024	15,7400	15,5000	15,6100	15,5000	848.749	13.220.906
30/04/2024	15,8900	15,6100	15,8800	15,6100	565.811	8.889.386
29/04/2024	16,0000	15,8500	16,0000	15,8500	657.230	10.460.095
26/04/2024	16,5900	16,4200	16,4300	16,4200	389.781	6.427.173
25/04/2024	16,6500	16,2800	16,6400	16,2800	391.239	6.434.150
24/04/2024	16,7700	16,5800	16,7400	16,5800	286.239	4.774.386
23/04/2024	16,7500	16,6400	16,6400	16,6500	528.721	8.827.650
22/04/2024	16,7000	16,4300	16,4300	16,6400	301.425	5.017.681
19/04/2024	16,5500	16,0800	16,0800	16,4300	428.821	7.012.629
18/04/2024	16,2800	16,1500	16,1800	16,1500	282.094	4.567.753
17/04/2024	16,3200	16,0900	16,2000	16,0900	397.643	6.439.322
16/04/2024	16,2600	16,0900	16,2200	16,0900	402.537	6.502.362
15/04/2024	16,3700	16,1100	16,1700	16,2200	472.726	7.668.489
12/04/2024	16,4500	16,2300	16,2300	16,3000	150.195	2.456.130
11/04/2024	16,3500	16,1500	16,2700	16,2300	136.412	2.217.964
10/04/2024	16,4000	16,1900	16,3400	16,1900	205.763	3.342.733
09/04/2024	16,3900	16,1300	16,2000	16,1900	277.257	4.497.861
08/04/2024	16,3800	16,1100	16,1800	16,1100	254.056	4.113.775
05/04/2024	16,2700	16,1000	16,1900	16,1800	294.004	4.757.809
04/04/2024	16,4000	16,1600	16,2000	16,1900	269.397	4.372.941
03/04/2024	16,5000	16,1200	16,5000	16,1200	408.953	6.650.440
02/04/2024	16,7100	16,2900	16,6800	16,3100	306.947	5.046.260
28/03/2024	16,8000	16,2800	16,3100	16,6800	371.848	6.189.678
27/03/2024	16,5100	16,2500	16,2500	16,2600	384.941	6.296.450
26/03/2024	16,5500	16,2500	16,3600	16,2500	359.657	5.888.849
22/03/2024	16,6500	16,4100	16,5700	16,4900	233.910	3.861.914
21/03/2024	16,7500	16,4800	16,5800	16,4800	214.411	3.554.974
20/03/2024	16,6700	16,2200	16,2200	16,5800	284.639	4.696.465
19/03/2024	16,9000	16,2200	16,7800	16,2200	525.531	8.661.038
14/03/2024	17,0400	16,7200	16,9400	16,8500	560.637	9.439.239
13/03/2024	17,1000	16,8000	16,9600	16,8000	338.255	5.734.892
12/03/2024	17,0700	16,7000	17,0000	16,7000	330.904	5.576.181
11/03/2024	17,1200	16,7700	17,1200	16,7700	350.867	5.918.166
08/03/2024	17,1000	16,8000	17,0000	17,0500	130.004	2.213.309
06/03/2024	17,1600	16,6200	16,9500	16,7600	442.212	7.443.658
05/03/2024	17,3500	16,9100	17,3100	17,0300	306.116	5.220.212
04/03/2024	17,3100	17,0000	17,1000	17,3100	343.745	5.927.783
01/03/2024	17,1000	16,8000	16,8700	17,1000	226.472	3.851.295
29/02/2024	16,8800	16,6900	16,7300	16,8700	588.484	9.909.937
28/02/2024	16,9400	16,6000	16,9400	16,8200	272.666	4.566.477
27/02/2024	16,9400	16,4800	16,5500	16,9000	392.417	6.581.448
26/02/2024	16,5500	16,2000	16,2000	16,5500	259.701	4.264.582
23/02/2024	16,2500	16,1000	16,1200	16,1400	291.142	4.710.324
22/02/2024	16,3000	16,1200	16,1400	16,1200	174.093	2.821.490
21/02/2024	16,3200	16,1000	16,2000	16,1600	294.811	4.773.806
20/02/2024	16,4100	16,1800	16,3600	16,1800	366.620	5.961.715
19/02/2024	16,5000	16,2200	16,3000	16,4500	161.004	2.634.560
16/02/2024	16,4100	16,0000	16,0400	16,3100	423.435	6.882.848
14/02/2024	16,4800	16,1500	16,1500	16,3100	204.911	3.350.403
13/02/2024	16,5300	16,3300	16,4700	16,3300	185.982	3.057.744
12/02/2024	16,6300	16,4500	16,4900	16,5900	186.344	3.086.411
09/02/2024	16,5300	16,3800	16,4600	16,4500	222.550	3.667.227
07/02/2024	16,5500	16,3200	16,4000	16,4200	319.149	5.240.052
06/02/2024	16,5000	16,2000	16,5000	16,4800	1.304.754	21.485.779
05/02/2024	16,5000	16,2900	16,3500	16,5000	210.425	3.459.121
02/02/2024	16,3500	16,1000	16,2100	16,3500	227.318	3.699.101
01/02/2024	16,2800	16,0200	16,0200	16,2100	235.250	3.797.979
31/01/2024	16,2400	16,0200	16,1600	16,0200	255.810	4.118.288
30/01/2024	16,2100	16,0000	16,1300	16,1000	263.084	4.236.307
29/01/2024	16,2000	15,9800	16,0400	16,2000	224.502	3.602.058
26/01/2024	16,2700	16,0300	16,0300	16,2000	143.523	2.322.737
25/01/2024	16,3600	16,1300	16,3600	16,1800	259.413	4.204.005
24/01/2024	16,3200	16,0100	16,0100	16,3200	256.077	4.157.814
23/01/2024	16,2000	15,8900	16,0800	15,9900	182.547	2.936.772
22/01/2024	16,0600	15,8500	15,8500	16,0600	169.343	2.709.979
19/01/2024	15,9800	15,8400	15,9500	15,9100	182.834	2.909.326
18/01/2024	16,0500	15,8300	15,9600	15,9000	198.911	3.170.803
16/01/2024	15,9300	15,7000	15,7700	15,7100	183.878	2.909.441
15/01/2024	15,9500	15,6500	15,6500	15,8500	279.536	4.436.526
12/01/2024	16,0000	15,6500	16,0000	15,6500	476.546	7.530.019
11/01/2024	16,0400	15,7200	15,8500	15,9500	435.064	6.923.811
10/01/2024	15,8800	15,6900	15,7200	15,8500	433.840	6.857.214
09/01/2024	15,9900	15,7300	15,9000	15,8200	326.679	5.172.208
08/01/2024	15,8900	15,5600	15,7700	15,8900	241.483	3.802.191
05/01/2024	15,8000	15,4000	15,8000	15,6400	368.617	5.741.892
04/01/2024	15,8100	15,5200	15,5200	15,7600	279.072	4.384.195
03/01/2024	15,6200	15,4000	15,5500	15,6100	257.193	4.000.535
02/01/2024	15,5500	15,3200	15,3200	15,5500	278.863	4.318.921

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
14:53:47.464	312.158,00	18,86	237,00	18,85	18,86
14:53:14.570	311.793,00	18,86	19,00	18,85	18,86
14:53:14.570	311.792,00	18,86	196,00	18,85	18,86
14:53:05.210	311.670,00	18,86	86,00	18,85	18,86
14:53:03.679	311.664,00	18,86	294,00	18,85	18,86
14:52:41.762	311.239,00	18,86	441,00	18,85	18,86
14:52:32.548	310.995,00	18,86	43,00	18,85	18,86
14:52:32.548	310.994,00	18,86	121,00	18,85	18,86
14:52:32.548	310.993,00	18,86	236,00	18,85	18,86
14:51:18.521	309.516,00	18,85	890,00	18,83	18,85