Χρηματιστήριο \

ΔΗΜΟΣΙΑ ΕΠΙΧ/ΣΗ ΗΛΕΚΤ/ΣΜΟΥ Α.Ε

ΔΕΗ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Συμβατικός Ηλεκτρ.
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΚΩ HELMSI ATHEX_ESG FTSE_EU
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

13,5500

Τελ. Ενημ.:

17:25

0,08 0,00%

Συν.Όγκος 344614
Όγκος πακέτων 0
Όγκος τελ.πράξης 1222
Τζίρος 4675083
Πράξεις 1510

Πώληση

8 Εντολές 77664 x 13,550

Saleside IIIIIIIIIIIIIIIIIIIIIIIIIIIIII
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

13,4700 13,6600

Άνοιγμα 13,50

Χαμ. 52 εβδ. Υψ. 52 εβδ.

10,46 14,40

Άνοιγμα τελευτ. δημοπρ. 13.5500
Όγκος ανοιγ. τελ. δημ. 59261

Προηγ. Κλείσιμο

13.4700 0.1200 0.8989 %

Μέσος σταθμικό 13.5661
Εμπορευσιμότητα 0.0933
Κεφαλαιοποίηση € 5003608500 εκ
Αρ. Μετοχών 369270000

Απόδοση

Αρχή εβδ.

3,62%

7 ημερών

3,62%

1 μηνός

-5,07%

3 μηνών

4,02%

6 μηνών

13,38%

1 έτους

18,57%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

24/04/2025 10:24

ΔΕΗ - Συγκρότηση Δ.Σ. σε σώμα - σύνθεση επιτροπών - απόσπασμα πρακτικού

24/04/2025 10:17

ΔΕΗ - Ανακοίνωση - Ρυθμιζόμενη πληροφορία

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
25/04/2025	13,6600	13,4700	13,5000	13,5500	344.614	4.675.083
24/04/2025	13,5600	13,2900	13,3500	13,4700	340.737	4.589.748
23/04/2025	13,4100	13,0800	13,0800	13,3500	329.040	4.372.505
22/04/2025	13,0600	12,8300	13,0600	13,0000	241.283	3.128.482
17/04/2025	13,0500	12,8900	13,0200	13,0000	177.637	2.305.888
16/04/2025	13,1600	12,9800	13,1000	12,9800	271.979	3.548.462
15/04/2025	13,3400	13,1000	13,2900	13,1000	233.510	3.080.264
14/04/2025	13,3400	13,0100	13,2500	13,1900	353.947	4.662.339
11/04/2025	13,0600	12,4700	12,8500	13,0000	364.462	4.693.626
10/04/2025	13,3000	12,7000	13,2500	12,8500	744.958	9.656.312
09/04/2025	12,4700	11,8100	12,2400	12,3400	936.889	11.355.443
08/04/2025	12,7700	12,0900	12,1000	12,6300	1.106.251	13.751.032
07/04/2025	12,6500	11,7200	12,4000	11,7500	1.847.425	22.565.623
04/04/2025	13,4600	12,7800	13,3200	13,3200	1.492.872	19.638.236
03/04/2025	13,7600	13,3000	13,5000	13,6000	676.274	9.145.364
02/04/2025	13,9000	13,6300	13,7300	13,8400	218.464	3.006.878
01/04/2025	14,0000	13,8200	13,8200	13,8900	314.499	4.361.737
31/03/2025	13,8200	13,4700	13,8000	13,8100	1.063.186	14.533.330
28/03/2025	14,2200	13,9600	14,1500	14,0600	266.342	3.752.699
28/03/2025	14,2200	13,9600	14,1500	14,0600	266.342	3.752.699
27/03/2025	14,4200	14,0400	14,4200	14,1500	640.226	9.104.190
26/03/2025	14,4800	14,1900	14,1900	14,4000	787.116	11.315.064
24/03/2025	14,3200	13,7600	13,7600	14,1900	683.438	9.664.857
21/03/2025	13,8000	13,6300	13,8000	13,7600	692.680	9.511.637
21/03/2025	13,8000	13,6300	13,8000	13,7600	692.680	9.511.637
20/03/2025	13,8400	13,5400	13,7900	13,8000	290.932	3.988.942
19/03/2025	13,8500	13,6100	13,6800	13,7900	523.050	7.179.356
17/03/2025	13,8200	13,5000	13,5000	13,7500	371.732	5.109.489
14/03/2025	13,6600	13,3600	13,3600	13,5700	770.145	10.392.492
13/03/2025	13,4900	13,2200	13,2800	13,3800	431.872	5.775.365
13/03/2025	13,4900	13,2200	13,2800	13,3800	431.872	5.775.365
13/03/2025	13,4900	13,2200	13,2800	13,3800	431.872	5.775.365
13/03/2025	13,4900	13,2200	13,2800	13,3800	431.872	5.775.365
13/03/2025	13,4900	13,2200	13,2800	13,3800	431.872	5.775.365
13/03/2025	13,4900	13,2200	13,2800	13,3800	431.872	5.775.365
13/03/2025	13,4900	13,2200	13,2800	13,3800	431.872	5.775.365
13/03/2025	13,4900	13,2200	13,2800	13,3800	431.872	5.775.365
13/03/2025	13,4900	13,2200	13,2800	13,3800	431.872	5.775.365
13/03/2025	13,4900	13,2200	13,2800	13,3800	431.872	5.775.365
13/03/2025	13,4900	13,2200	13,2800	13,3800	431.872	5.775.365
12/03/2025	13,3600	12,9100	12,9100	13,2800	598.567	7.931.337
11/03/2025	13,0500	12,7700	12,8500	12,9100	385.530	4.977.375
10/03/2025	13,1200	12,8500	12,9100	12,9100	322.375	4.175.692
07/03/2025	13,1400	12,9200	13,0200	13,0000	464.667	6.058.453
06/03/2025	13,2400	12,9700	13,1400	13,0000	731.004	9.579.599
05/03/2025	13,2000	12,9200	12,9200	13,0200	667.585	8.731.490
05/03/2025	13,2000	12,9200	12,9200	13,0200	667.585	8.731.490
04/03/2025	13,1500	12,8500	12,9700	12,8600	665.505	8.621.567
28/02/2025	13,2200	12,7300	12,7500	13,2200	2.206.277	28.995.189
27/02/2025	12,9700	12,5300	12,7600	12,9300	547.605	6.996.239
26/02/2025	13,2100	12,7600	13,1000	12,7800	425.207	5.511.058
25/02/2025	13,1200	12,9000	12,9100	13,0500	326.009	4.246.765
24/02/2025	13,4200	12,9400	13,3000	12,9900	600.856	7.858.353
21/02/2025	13,5400	13,3300	13,3600	13,3300	294.682	3.951.913
20/02/2025	13,5800	13,3500	13,3500	13,4200	279.068	3.762.106
19/02/2025	13,7700	13,4400	13,6500	13,4400	333.070	4.513.043
18/02/2025	13,7300	13,4600	13,6200	13,6500	388.582	5.285.611
17/02/2025	13,9300	13,5600	13,7300	13,7000	369.029	5.071.837
14/02/2025	13,8400	13,5500	13,7500	13,8000	416.127	5.699.486
13/02/2025	13,8100	13,5400	13,5400	13,7000	525.444	7.194.838
12/02/2025	13,6400	13,4700	13,6000	13,5100	552.870	7.490.240
11/02/2025	13,6000	13,4500	13,4500	13,5900	312.219	4.227.381
07/02/2025	13,4700	13,3400	13,3500	13,4100	777.059	10.406.297
06/02/2025	13,3500	12,9000	12,9000	13,3500	797.817	10.583.151
05/02/2025	13,0500	12,8900	13,0500	12,9000	211.219	2.735.421
04/02/2025	13,0600	12,9000	12,9000	12,9900	244.326	3.173.240
03/02/2025	12,9800	12,7700	12,9700	12,8600	620.771	7.988.981
31/01/2025	13,4400	13,1900	13,3000	13,1900	532.604	7.100.029
30/01/2025	13,3300	12,9500	13,1400	13,2700	316.738	4.164.892
29/01/2025	13,2700	13,1200	13,1600	13,1800	415.084	5.473.884
28/01/2025	13,1600	12,9100	12,9100	13,1600	386.948	5.066.442
27/01/2025	12,9900	12,7300	12,9000	12,9100	325.944	4.204.877
24/01/2025	13,1400	12,8800	12,9000	12,9500	490.646	6.386.321
23/01/2025	12,9200	12,7500	12,7900	12,8600	232.882	2.993.083
22/01/2025	12,9000	12,7000	12,8900	12,7000	277.908	3.563.173
21/01/2025	12,9300	12,7100	12,7400	12,8100	453.520	5.832.457
20/01/2025	12,7700	12,5100	12,5100	12,7100	576.938	7.312.504
17/01/2025	12,7100	12,5000	12,5800	12,5100	728.098	9.182.299
16/01/2025	12,6800	12,3900	12,6800	12,5000	301.309	3.770.358
15/01/2025	12,6600	12,3200	12,4400	12,5400	405.767	5.069.742
14/01/2025	12,4400	12,2900	12,3600	12,2900	281.494	3.478.120
13/01/2025	12,5300	12,2500	12,5300	12,2600	425.244	5.247.004
10/01/2025	12,7700	12,4600	12,6700	12,5100	282.779	3.564.169
09/01/2025	12,8500	12,6500	12,7400	12,6700	393.303	5.009.177
08/01/2025	12,8400	12,5000	12,6200	12,7400	488.513	6.181.350
07/01/2025	12,7600	12,4000	12,4900	12,6300	321.398	4.062.367
03/01/2025	12,7000	12,4900	12,6600	12,4900	236.433	2.968.287
02/01/2025	12,6500	12,3400	12,3500	12,6500	292.576	3.665.886
30/12/2024	12,1600	11,8500	11,9400	12,1300	276.128	3.325.696
27/12/2024	11,9900	11,8100	11,9000	11,9000	245.770	2.923.001
23/12/2024	11,8700	11,6000	11,6000	11,8700	321.279	3.796.055
20/12/2024	11,7000	11,5400	11,6100	11,6000	768.304	8.918.707
19/12/2024	11,7300	11,5600	11,6000	11,6700	428.451	4.988.906
18/12/2024	11,8700	11,6700	11,7100	11,7500	339.300	3.980.491
17/12/2024	11,9200	11,7300	11,8600	11,7500	332.378	3.920.743
16/12/2024	11,9700	11,8200	11,9600	11,9200	283.150	3.366.646
13/12/2024	12,0500	11,8500	11,8900	11,9400	340.930	4.063.810
12/12/2024	11,9900	11,7800	11,8700	11,9700	549.146	6.512.405
11/12/2024	12,0800	11,7800	12,0800	11,8400	448.020	5.337.350
10/12/2024	12,0900	11,8300	11,9300	12,0800	408.828	4.888.777
09/12/2024	12,0500	11,8000	11,8100	11,9300	427.028	5.086.304
06/12/2024	11,9000	11,7000	11,7000	11,8700	264.412	3.126.824
05/12/2024	11,7800	11,4800	11,5300	11,7600	449.947	5.242.437
04/12/2024	11,7800	11,5100	11,7000	11,5300	329.673	3.825.852
03/12/2024	11,8700	11,5800	11,7700	11,6300	299.115	3.501.812
02/12/2024	11,9300	11,5100	11,5900	11,7700	469.135	5.491.865
29/11/2024	11,6800	11,4500	11,5300	11,4500	269.139	3.106.750
28/11/2024	11,7800	11,5300	11,6800	11,5800	229.028	2.668.214
27/11/2024	11,7200	11,4600	11,5500	11,7200	325.599	3.771.064
26/11/2024	11,8000	11,5500	11,7100	11,5500	225.250	2.628.930
25/11/2024	11,8400	11,6000	11,6500	11,7100	550.033	6.439.588
22/11/2024	11,8700	11,6500	11,8700	11,6500	214.799	2.520.375
21/11/2024	11,7900	11,5500	11,5600	11,7500	223.917	2.620.148
20/11/2024	11,7200	11,4500	11,6500	11,5600	317.096	3.674.961
19/11/2024	12,0300	11,4000	11,9500	11,4700	551.198	6.422.195
18/11/2024	12,0900	11,7200	11,9000	12,0700	603.047	7.221.675
15/11/2024	12,2700	12,0100	12,2400	12,0500	531.190	6.431.459
14/11/2024	12,3800	12,1500	12,3700	12,3500	779.116	9.568.836
13/11/2024	12,3400	12,2000	12,3200	12,3000	312.340	3.835.855
12/11/2024	12,3000	12,0100	12,2000	12,2000	274.090	3.350.392
11/11/2024	12,3700	12,1700	12,2200	12,2900	248.040	3.041.444
08/11/2024	12,2000	11,9500	11,9500	12,2000	204.175	2.477.965
07/11/2024	12,1300	11,8700	12,0000	12,0500	257.563	3.096.590
06/11/2024	12,2700	11,9200	12,1500	11,9200	643.550	7.810.376
05/11/2024	12,1000	11,9000	12,0300	12,0500	243.479	2.931.630
04/11/2024	12,0800	11,8800	11,8800	12,0300	228.179	2.741.917
01/11/2024	12,0900	11,8600	12,0000	11,8800	597.854	7.168.849
31/10/2024	12,0500	11,7400	11,8000	12,0500	659.868	7.922.074
30/10/2024	11,9300	11,7000	11,9000	11,8000	391.224	4.623.937
29/10/2024	12,0000	11,8700	11,8700	11,9100	263.068	3.138.664
25/10/2024	11,9900	11,6700	11,8700	11,7400	254.247	3.000.415
24/10/2024	11,8800	11,6500	11,7000	11,8800	334.129	3.921.215
23/10/2024	11,8700	11,6100	11,8200	11,7000	310.000	3.643.746
22/10/2024	12,2200	11,7200	12,2200	11,7200	489.054	5.836.057
21/10/2024	12,2200	12,0100	12,1000	12,2200	194.875	2.364.525
18/10/2024	12,2500	12,0800	12,0800	12,1500	561.546	6.850.395
17/10/2024	12,1700	11,9700	12,0000	12,0800	309.011	3.736.323
16/10/2024	12,0400	11,8300	11,8800	11,9900	233.563	2.795.217
15/10/2024	11,9000	11,4000	11,4000	11,8800	382.402	4.484.766
14/10/2024	11,6200	11,3500	11,5800	11,4000	416.728	4.784.633
11/10/2024	11,6400	11,4100	11,4100	11,6400	248.636	2.864.444
10/10/2024	11,6200	11,4100	11,4700	11,4100	284.339	3.264.847
09/10/2024	11,6900	11,4500	11,5100	11,5500	262.709	3.041.542
08/10/2024	11,5800	11,4300	11,5000	11,5100	250.533	2.885.410
07/10/2024	11,7100	11,4800	11,6100	11,5000	271.607	3.137.351
04/10/2024	11,8100	11,5400	11,6600	11,7000	310.184	3.626.477
03/10/2024	11,7700	11,5000	11,7000	11,6600	378.215	4.406.831
02/10/2024	11,9000	11,6500	11,8400	11,7400	322.854	3.801.634
01/10/2024	12,1000	11,9800	12,0100	11,9800	285.837	3.441.153
30/09/2024	12,2000	12,0400	12,2000	12,0400	249.764	3.026.343
27/09/2024	12,3700	12,1900	12,3100	12,2400	179.629	2.205.433
26/09/2024	12,3900	12,2600	12,2800	12,3800	322.601	3.982.255
25/09/2024	12,2900	12,1300	12,1300	12,2900	251.018	3.068.369
24/09/2024	12,2200	11,9600	12,0400	12,2100	550.282	6.673.630
23/09/2024	12,0400	11,5400	11,6100	12,0300	506.750	6.037.856
20/09/2024	11,7000	11,5300	11,6200	11,7000	454.074	5.292.562
19/09/2024	11,6200	11,2800	11,4100	11,6200	288.464	3.300.310
18/09/2024	11,4900	11,2300	11,4300	11,2700	259.053	2.937.131
17/09/2024	11,4600	11,3000	11,3900	11,3400	253.052	2.884.580
16/09/2024	11,4300	11,1800	11,4000	11,2800	212.976	2.409.184
13/09/2024	11,4000	11,1800	11,2000	11,4000	197.879	2.237.094
12/09/2024	11,6500	11,1200	11,4500	11,1500	292.612	3.319.992
11/09/2024	11,5200	11,4000	11,4600	11,4500	232.660	2.666.478
10/09/2024	11,7100	11,5000	11,7100	11,5000	199.670	2.315.039
09/09/2024	11,7000	11,5600	11,6900	11,6400	200.247	2.334.807
06/09/2024	11,7000	11,4200	11,4700	11,6900	185.445	2.156.033
05/09/2024	11,6500	11,4600	11,4600	11,6300	158.490	1.835.133
04/09/2024	11,6200	11,3900	11,6200	11,4600	247.825	2.842.832
03/09/2024	11,7700	11,5900	11,7400	11,7000	137.371	1.610.081
02/09/2024	11,7400	11,5100	11,5100	11,7400	212.125	2.477.262
30/08/2024	11,6500	11,4300	11,6500	11,6200	602.665	6.983.558
29/08/2024	11,6600	11,4000	11,4000	11,6000	236.372	2.726.254
28/08/2024	11,6800	11,3900	11,6800	11,4300	201.844	2.316.943
27/08/2024	11,7900	11,5200	11,7500	11,5200	181.185	2.111.210
26/08/2024	11,7400	11,5000	11,5000	11,7400	229.315	2.680.446
23/08/2024	11,6400	11,5100	11,5700	11,6000	168.059	1.948.031
22/08/2024	11,6700	11,5100	11,6700	11,5700	186.412	2.160.287
21/08/2024	11,6900	11,4900	11,5800	11,6700	149.592	1.736.328
20/08/2024	11,6200	11,4700	11,6000	11,5300	180.395	2.081.401
19/08/2024	11,6300	11,4600	11,5200	11,6200	157.175	1.820.681
16/08/2024	11,7300	11,4100	11,6400	11,5200	327.989	3.807.113
14/08/2024	11,7200	11,5800	11,7000	11,6300	355.630	4.143.440
13/08/2024	11,6700	11,3700	11,4800	11,6400	422.491	4.892.297
12/08/2024	11,4900	11,1700	11,1700	11,4900	316.162	3.583.240
09/08/2024	11,2300	11,0900	11,1100	11,1700	392.342	4.380.686
08/08/2024	11,1500	10,9100	11,1000	11,0000	453.042	4.993.792
07/08/2024	11,3300	10,9500	11,2000	11,1600	697.791	7.757.410
06/08/2024	11,0600	10,5500	10,7000	11,0200	711.688	7.686.542
05/08/2024	10,7000	10,1000	10,5500	10,4600	1.299.075	13.508.327
02/08/2024	11,4000	11,1400	11,3900	11,1800	457.639	5.136.428
01/08/2024	11,7500	11,4500	11,6200	11,5000	200.173	2.314.540
31/07/2024	11,7700	11,4300	11,4300	11,7700	396.072	4.619.433
30/07/2024	11,7700	11,5400	11,7700	11,5400	144.794	1.682.917
29/07/2024	11,7600	11,4700	11,6300	11,7300	191.259	2.236.809
26/07/2024	11,8000	11,4000	11,4000	11,6300	3.795.524	44.151.865
25/07/2024	11,6300	11,3200	11,4000	11,5000	152.233	1.741.452
24/07/2024	11,6800	11,4500	11,6800	11,5300	140.012	1.612.804
23/07/2024	11,7600	11,5000	11,5000	11,7000	222.743	2.595.768
22/07/2024	11,5700	11,2500	11,2500	11,5000	122.855	1.410.720
19/07/2024	11,5400	11,3200	11,3200	11,5400	218.510	2.505.772
18/07/2024	11,4400	11,2900	11,3400	11,4100	136.771	1.554.413
17/07/2024	11,5000	11,1900	11,2500	11,2500	369.725	4.188.539
16/07/2024	11,4700	11,2800	11,4600	11,3200	277.126	3.152.928
15/07/2024	11,9200	11,5000	11,7500	11,6200	178.533	2.090.339
12/07/2024	11,9600	11,7500	11,8600	11,7500	175.997	2.079.623
11/07/2024	11,9500	11,6200	11,7300	11,9200	241.055	2.857.435
10/07/2024	11,8400	11,6300	11,7100	11,6600	241.879	2.834.903
09/07/2024	11,7400	11,3500	11,4000	11,7100	335.569	3.897.964
08/07/2024	11,4000	11,2100	11,2700	11,4000	169.160	1.922.790
05/07/2024	11,4300	11,2700	11,4300	11,2700	126.253	1.433.729
04/07/2024	11,4200	11,2600	11,3400	11,4000	139.553	1.587.134
03/07/2024	11,3200	11,1500	11,1500	11,3200	189.838	2.136.866
02/07/2024	11,2900	11,1000	11,2000	11,1800	160.360	1.793.530
01/07/2024	11,4000	11,2000	11,2200	11,2000	671.094	7.557.782
28/06/2024	11,2400	10,8800	10,9100	11,2400	574.031	6.403.158
27/06/2024	11,1800	10,8500	10,9300	10,9100	277.012	3.042.807
26/06/2024	11,1800	10,8700	11,1200	11,0000	700.186	7.701.878
25/06/2024	11,2500	11,1200	11,1800	11,1800	419.526	4.692.904
21/06/2024	11,4000	11,0400	11,0400	11,2200	620.247	6.965.631
20/06/2024	11,2600	10,9700	11,1600	11,1700	461.215	5.125.331
19/06/2024	11,0800	10,7600	11,0800	10,9400	236.007	2.579.946
18/06/2024	11,0600	10,6500	10,7100	10,9600	325.618	3.534.256
17/06/2024	10,7200	10,4000	10,7000	10,6300	608.172	6.406.315
14/06/2024	11,0100	10,5900	10,9500	10,6000	476.257	5.114.843
13/06/2024	11,2400	10,9500	11,2400	10,9700	239.670	2.656.559
12/06/2024	11,2500	11,0800	11,1000	11,1100	260.063	2.902.239
11/06/2024	11,3000	11,1000	11,1500	11,1000	372.029	4.166.413
10/06/2024	11,2100	10,9000	11,0100	11,1000	345.222	3.806.289
07/06/2024	11,2700	11,0700	11,2000	11,0700	289.034	3.223.148
06/06/2024	11,3500	11,1300	11,2200	11,1500	342.820	3.857.521
05/06/2024	11,3500	11,0400	11,1300	11,1200	430.162	4.812.824
04/06/2024	11,3100	11,0300	11,3100	11,0500	257.839	2.870.111
03/06/2024	11,4200	11,1500	11,2900	11,3100	643.024	7.261.177
31/05/2024	11,3900	11,1500	11,3000	11,2200	744.220	8.369.799
30/05/2024	11,3200	11,1200	11,1200	11,2900	245.538	2.758.378
29/05/2024	11,5500	11,1700	11,4900	11,1700	412.601	4.659.204
28/05/2024	11,7000	11,4100	11,7000	11,5400	258.695	2.986.010
27/05/2024	11,8700	11,5900	11,6000	11,6000	190.087	2.229.930
24/05/2024	11,6700	11,5200	11,6000	11,6000	255.537	2.965.212
23/05/2024	11,8500	11,6200	11,7800	11,6200	255.483	2.986.770
22/05/2024	11,9900	11,5900	11,9000	11,7200	496.397	5.828.365
21/05/2024	12,1000	11,8600	12,1000	11,9000	516.250	6.168.259
20/05/2024	12,0700	11,8900	11,9000	11,9800	366.870	4.401.346
17/05/2024	11,8400	11,6700	11,7900	11,8400	295.467	3.475.671
16/05/2024	11,8000	11,6400	11,6800	11,6500	152.364	1.781.304
15/05/2024	11,7800	11,4000	11,4000	11,6800	248.388	2.897.968
14/05/2024	11,6700	11,4000	11,6200	11,4000	580.715	6.666.428
13/05/2024	11,8000	11,5400	11,7000	11,5400	632.337	7.367.936
09/05/2024	11,7800	11,3600	11,3800	11,7500	505.047	5.852.105
08/05/2024	11,3900	11,2700	11,3000	11,3400	704.375	7.975.767
02/05/2024	11,3200	11,1600	11,2400	11,1600	370.619	4.164.566
30/04/2024	11,3500	11,2400	11,3400	11,2400	369.623	4.166.845
29/04/2024	11,5000	11,3000	11,5000	11,3400	409.614	4.650.241
26/04/2024	11,5500	11,3800	11,3900	11,4800	169.307	1.940.862
25/04/2024	11,5500	11,2300	11,3000	11,3000	283.848	3.228.131
24/04/2024	11,6300	11,3200	11,4700	11,3600	342.739	3.943.401
23/04/2024	11,4700	11,3000	11,3000	11,4200	441.073	5.015.199
22/04/2024	11,4000	11,0500	11,0500	11,2200	580.539	6.543.979
19/04/2024	11,3500	10,8500	10,8500	11,0500	667.526	7.405.763
18/04/2024	11,1400	10,9100	11,0000	10,9100	447.544	4.931.354
17/04/2024	11,1600	10,8600	10,9100	10,9300	459.041	5.054.749
16/04/2024	11,2200	10,8500	11,2000	10,9100	674.841	7.451.794
15/04/2024	11,5000	11,2100	11,3600	11,3200	883.334	10.014.016
12/04/2024	12,1300	11,4200	12,0700	11,6300	593.508	6.994.352
11/04/2024	12,1300	11,8800	11,9400	12,0200	775.041	9.304.866
10/04/2024	12,0700	11,8900	12,0000	12,0000	478.259	5.739.053
09/04/2024	12,0200	11,8100	11,8900	11,9100	361.013	4.305.536
08/04/2024	11,9400	11,3500	11,3500	11,8900	404.533	4.735.304
05/04/2024	11,4100	11,1500	11,3000	11,3500	202.456	2.288.928
04/04/2024	11,5500	11,2500	11,2500	11,4000	424.808	4.853.241
03/04/2024	11,4400	11,2100	11,2500	11,2500	446.949	5.050.784
02/04/2024	11,7400	11,2400	11,5600	11,3100	615.435	7.038.683
28/03/2024	11,6900	11,4600	11,4600	11,6300	320.900	3.720.580
27/03/2024	11,7000	11,4400	11,5600	11,4600	317.346	3.666.143
26/03/2024	11,8100	11,5500	11,7900	11,5500	223.569	2.601.353
22/03/2024	11,9700	11,8300	11,9700	11,8500	244.574	2.908.338
21/03/2024	11,9100	11,5800	11,6500	11,9000	317.256	3.734.298
20/03/2024	11,6300	11,4700	11,4800	11,5000	237.751	2.744.530
19/03/2024	11,6700	11,5000	11,6000	11,5000	199.933	2.316.336
14/03/2024	11,4600	11,2600	11,4600	11,3700	290.003	3.297.479
13/03/2024	11,4000	11,2600	11,3000	11,4000	438.598	4.981.791
12/03/2024	11,4300	11,1800	11,3600	11,2900	758.313	8.564.936
11/03/2024	11,7400	11,3000	11,6600	11,3000	946.485	10.800.767
08/03/2024	11,9100	11,6900	11,8300	11,6900	328.326	3.869.025
06/03/2024	11,9200	11,6400	11,6700	11,7600	472.780	5.582.795
05/03/2024	11,7900	11,6600	11,7400	11,6700	286.112	3.351.634
04/03/2024	12,0000	11,7600	12,0000	11,8000	353.897	4.188.376
01/03/2024	12,0600	11,9000	12,0600	11,9300	383.788	4.581.432
29/02/2024	12,1000	11,8200	11,8500	12,0600	845.444	10.113.410
28/02/2024	11,8900	11,6600	11,8000	11,8500	322.929	3.801.310
27/02/2024	11,9600	11,7600	11,8400	11,8300	241.142	2.860.028
26/02/2024	11,9300	11,7800	11,9300	11,8400	261.684	3.100.336
23/02/2024	12,0400	11,7700	11,9500	11,8100	555.006	6.590.950
22/02/2024	12,0800	11,8600	12,0100	11,9500	269.923	3.218.582
21/02/2024	12,0400	11,7500	12,0100	11,9000	447.160	5.308.112
20/02/2024	12,1800	11,9700	11,9700	12,0500	407.763	4.926.338
19/02/2024	11,9700	11,7800	11,8500	11,9700	232.877	2.770.314
16/02/2024	12,1000	11,7600	11,9300	11,7800	379.278	4.533.526
14/02/2024	11,9500	11,5500	11,8000	11,7800	653.849	7.661.519
13/02/2024	12,0600	11,7000	11,8000	11,8000	481.825	5.730.953
12/02/2024	12,0000	11,7000	11,9000	11,8000	370.726	4.389.896
09/02/2024	12,1900	11,9000	12,1000	11,9000	336.296	4.050.093
07/02/2024	12,5900	11,5500	12,5000	12,0200	3.373.220	40.468.485
06/02/2024	12,5700	12,4100	12,5700	12,5000	461.430	5.766.724
05/02/2024	12,5800	12,4200	12,5800	12,4700	646.344	8.076.007
02/02/2024	12,6700	12,4100	12,4600	12,4900	456.278	5.726.231
01/02/2024	12,4000	12,1400	12,2500	12,4000	508.567	6.251.033
31/01/2024	12,3900	12,2100	12,2300	12,2400	477.859	5.883.130
30/01/2024	12,2200	11,9500	12,0000	12,1400	630.022	7.645.754
29/01/2024	12,2000	11,9700	12,1500	12,0000	419.326	5.069.836
26/01/2024	12,4100	12,2000	12,3000	12,3000	355.221	4.381.992
25/01/2024	12,5200	12,2100	12,5200	12,2700	472.402	5.819.015
24/01/2024	12,5700	12,4000	12,4800	12,5200	736.556	9.182.632
23/01/2024	12,5600	12,2000	12,3000	12,4800	1.145.494	14.250.916
22/01/2024	12,3400	12,1500	12,2400	12,2400	440.570	5.384.003
19/01/2024	12,2600	12,0700	12,2000	12,1500	242.970	2.954.653
18/01/2024	12,1700	11,9600	11,9600	12,1000	222.672	2.693.719
16/01/2024	12,3500	12,1000	12,3500	12,1100	314.678	3.829.092
15/01/2024	12,4100	12,1600	12,3200	12,3500	207.948	2.561.604
12/01/2024	12,3700	12,0800	12,3500	12,3500	306.819	3.770.612
11/01/2024	12,4500	12,2600	12,4500	12,3200	319.329	3.948.794
10/01/2024	12,4600	12,1800	12,2100	12,3000	563.367	6.952.639
09/01/2024	12,3000	12,1000	12,1000	12,2000	667.529	8.179.382
08/01/2024	12,2800	11,9100	11,9100	12,0500	829.268	10.083.301
05/01/2024	11,9200	11,4100	11,5100	11,9100	428.038	5.021.508
04/01/2024	11,6700	11,4600	11,5700	11,5500	219.447	2.534.296
03/01/2024	11,7000	11,4600	11,7000	11,5000	459.885	5.309.253
02/01/2024	11,7200	11,2000	11,3200	11,7100	549.526	6.327.273

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:10:00.162	509.859,00	13,55	1.222,00	14,23	12,88
17:10:00.162	509.858,00	13,55	415,00	14,23	12,88
17:10:00.162	509.857,00	13,55	1.012,00	14,23	12,88
17:10:00.162	509.856,00	13,55	300,00	14,23	12,88
17:10:00.161	509.855,00	13,55	158,00	14,23	12,88
17:10:00.161	509.854,00	13,55	244,00	14,23	12,88
17:10:00.161	509.853,00	13,55	85,00	14,23	12,88
17:10:00.161	509.851,00	13,55	965,00	14,23	12,88
17:10:00.161	509.850,00	13,55	637,00	14,23	12,88
17:10:00.161	509.849,00	13,55	38,00	14,23	12,88