Κύπρος \

ΔΕΙΚΤΗΣ ΑΓΟΡΑΣ ΕΠΕΝΔΥΤ ΕΤ ΧΑΚ
ΕΠΕΝΔ_Δ_Κ
3.171,03
Τελ. Ενημ.:
14:49
0,00 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
3.113,5400 3.190,2000
Άνοιγμα 3.171,03
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1.663,04 3.577,20
Προηγ. Κλείσιμο
3171.0300 -78.2900 -2.4094 %

Απόδοση

7 ημερών
-4,06%
1 μηνός
2,74%
3 μηνών
-4,96%
6 μηνών
20,35%
1 έτους
85,94%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/03/2025 3.249,3200 3.153,5000 3.249,3200 3.171,0300234.969.716 41.719
28/03/2025 3.314,9400 3.249,3200 3.314,9400 3.249,3200240.770.468 34.488
28/03/2025 3.314,9400 3.249,3200 3.314,9400 3.249,3200240.770.468 34.488
27/03/2025 3.314,9400 3.267,0300 3.295,7800 3.314,9400245.633.281 57.819
26/03/2025 3.343,6900 3.286,2000 3.305,3600 3.295,7800244.213.281 81.738
24/03/2025 3.333,9200 3.295,6000 3.333,9200 3.305,3600244.923.281 39.846
21/03/2025 3.353,0900 3.255,5800 3.315,7200 3.333,9200247.039.716 70.680
21/03/2025 3.353,0900 3.255,5800 3.315,7200 3.333,9200247.039.716 70.680
20/03/2025 3.334,8900 3.180,3700 3.199,5400 3.315,7200245.691.174 182.025
19/03/2025 3.250,1000 3.161,9300 3.250,1000 3.199,5400237.081.852 48.824
14/03/2025 3.155,6900 3.040,7100 3.098,3500 3.155,6900233.832.902 150.270
13/03/2025 3.111,0700 3.050,4400 3.082,3200 3.098,3500229.584.350 85.730
13/03/2025 3.111,0700 3.050,4400 3.082,3200 3.098,3500229.584.350 85.730
13/03/2025 3.111,0700 3.050,4400 3.082,3200 3.098,3500229.584.350 85.730
13/03/2025 3.111,0700 3.050,4400 3.082,3200 3.098,3500229.584.350 85.730
13/03/2025 3.111,0700 3.050,4400 3.082,3200 3.098,3500229.584.350 85.730
13/03/2025 3.111,0700 3.050,4400 3.082,3200 3.098,3500229.584.350 85.730
13/03/2025 3.111,0700 3.050,4400 3.082,3200 3.098,3500229.584.350 85.730
13/03/2025 3.111,0700 3.050,4400 3.082,3200 3.098,3500229.584.350 85.730
13/03/2025 3.111,0700 3.050,4400 3.082,3200 3.098,3500229.584.350 85.730
13/03/2025 3.111,0700 3.050,4400 3.082,3200 3.098,3500229.584.350 85.730
13/03/2025 3.111,0700 3.050,4400 3.082,3200 3.098,3500229.584.350 85.730
12/03/2025 3.082,3200 3.053,5800 3.082,3200 3.082,3200228.396.588 9.208
11/03/2025 3.082,3200 3.024,8300 3.082,3200 3.082,3200228.396.588 56.631
10/03/2025 3.089,0100 3.041,1000 3.079,4300 3.079,4300228.182.214 42.823
07/03/2025 3.089,0100 3.031,5200 3.086,4800 3.079,4300228.182.214 67.212
06/03/2025 3.076,9000 3.038,5800 3.076,9000 3.076,9000227.994.863 42.659
05/03/2025 3.086,4800 3.048,1600 3.086,4800 3.076,9000227.994.863 66.596
05/03/2025 3.086,4800 3.048,1600 3.086,4800 3.076,9000227.994.863 66.596
04/03/2025 3.115,3300 3.057,8400 3.115,2300 3.086,4800228.704.863 58.231
28/02/2025 3.115,2300 3.076,0400 3.104,7800 3.115,2300230.834.863 15.167
27/02/2025 3.114,3700 3.066,4600 3.114,3700 3.104,7800230.060.896 43.977
26/02/2025 3.114,3700 3.076,0400 3.095,2000 3.114,3700230.770.896 33.896
25/02/2025 3.115,7100 3.085,6200 3.115,7100 3.095,2000229.350.896 47.897
24/02/2025 3.115,7100 3.086,9600 3.115,7100 3.115,7100230.870.147 76.165
21/02/2025 3.125,2900 3.096,0600 3.115,2200 3.115,7100230.870.147 126.405
20/02/2025 3.134,5700 3.105,6400 3.134,5700 3.115,2200230.834.418 144.408
19/02/2025 3.192,0600 3.124,9900 3.182,4800 3.134,5700232.268.155 88.476
18/02/2025 3.192,0600 3.124,9900 3.124,9900 3.182,4800235.818.155 83.251
17/02/2025 3.172,3300 3.114,8400 3.172,3300 3.124,9900231.558.155 71.264
14/02/2025 3.201,0700 3.105,2600 3.134,0000 3.172,3300235.065.827 124.647
13/02/2025 3.114,8400 3.095,6700 3.105,2600 3.105,2600230.095.827 79.127
12/02/2025 3.116,1800 3.086,0900 3.116,1800 3.105,2600230.095.827 43.136
11/02/2025 3.135,3400 3.077,8500 3.116,1800 3.116,1800230.905.078 124.357
07/02/2025 3.163,4200 3.115,5100 3.134,6700 3.125,0900231.565.452 86.494
06/02/2025 3.193,2600 3.125,0900 3.193,2600 3.134,6700232.275.452 154.482
05/02/2025 3.212,4200 3.135,7700 3.212,4200 3.193,2600236.616.844 84.568
04/02/2025 3.241,1100 3.145,3500 3.231,5300 3.212,4200238.036.844 106.987
03/02/2025 3.272,2700 3.174,0400 3.272,2700 3.231,5300239.452.444 32.293
31/01/2025 3.272,4900 3.224,5800 3.253,3300 3.272,2700242.471.089 15.339
30/01/2025 3.254,9600 3.215,0000 3.254,9600 3.253,3300241.067.631 48.956
29/01/2025 3.273,2700 3.215,2900 3.273,2700 3.254,9600241.188.793 30.564
28/01/2025 3.263,9100 3.158,2700 3.158,2700 3.263,6900241.835.271 36.863
27/01/2025 3.215,9800 3.141,9800 3.141,9800 3.158,2700234.023.948 44.571
24/01/2025 3.277,0200 3.122,8200 3.238,6900 3.132,4000232.106.999 175.176
23/01/2025 3.278,2200 3.219,5300 3.239,9000 3.238,6900239.983.166 29.427
22/01/2025 3.344,0600 3.238,4500 3.344,0600 3.239,9000240.072.489 110.178
21/01/2025 3.424,6800 3.312,6600 3.386,3500 3.344,0600247.790.702 80.892
20/01/2025 3.501,8900 3.310,2500 3.501,8900 3.386,3500250.924.852 154.945
17/01/2025 3.615,5300 3.500,5500 3.577,2000 3.501,8900259.485.549 148.557
16/01/2025 3.577,6500 3.500,9900 3.539,3200 3.577,2000265.066.297 108.162
15/01/2025 3.558,4800 3.500,9900 3.539,3200 3.539,3200262.259.381 88.322
14/01/2025 3.588,5700 3.520,1600 3.548,3500 3.539,3200262.259.381 46.882
13/01/2025 3.595,8100 3.500,0000 3.509,5800 3.548,3500262.928.685 187.129
10/01/2025 3.576,6500 3.337,1100 3.346,6900 3.509,5800260.055.601 268.078
09/01/2025 3.355,7200 3.326,9700 3.336,8500 3.346,6900247.985.601 33.409
08/01/2025 3.403,8200 3.325,8200 3.403,8200 3.336,8500247.256.816 70.803
07/01/2025 3.421,6400 3.335,4100 3.384,2100 3.403,8200252.218.881 149.456
03/01/2025 3.384,2100 3.307,5500 3.336,3500 3.384,2100250.765.797 54.017
02/01/2025 3.365,0900 3.326,7700 3.365,0900 3.336,3500247.219.454 16.296
30/12/2024 3.327,2500 3.288,9200 3.317,6700 3.308,0800245.125.183 81.675
27/12/2024 3.327,2500 3.268,6400 3.287,9900 3.317,6700245.835.183 45.991
23/12/2024 3.307,3800 3.287,9900 3.307,3800 3.287,9900243.636.370 59.401
20/12/2024 3.326,5400 3.307,3800 3.326,5400 3.307,3800245.087.612 15.243
19/12/2024 3.326,5400 3.288,2200 3.307,3800 3.326,5400246.507.612 46.777
18/12/2024 3.345,7000 3.307,3800 3.316,9600 3.326,5400246.507.612 57.446
17/12/2024 3.402,5200 3.306,7100 3.383,3600 3.316,9600245.797.612 168.937
16/12/2024 3.402,5200 3.345,0300 3.402,5200 3.383,3600250.717.986 36.027
13/12/2024 3.450,9500 3.345,0300 3.450,9500 3.402,5200252.137.986 68.158
12/12/2024 3.450,9500 3.335,4800 3.335,4800 3.450,9500255.726.360 109.022
11/12/2024 3.345,4500 3.306,7300 3.344,0000 3.335,4800247.169.620 65.630
10/12/2024 3.353,5900 3.305,6800 3.324,8400 3.344,0000247.801.648 97.325
09/12/2024 3.324,8400 3.305,6800 3.324,8400 3.324,8400246.381.648 49.580
06/12/2024 3.334,4200 3.229,9200 3.287,4100 3.324,8400246.381.648 96.347
05/12/2024 3.306,5700 3.249,0900 3.258,6700 3.287,4100243.607.815 96.113
04/12/2024 3.306,5700 3.249,0900 3.287,4100 3.258,6700241.477.815 40.350
03/12/2024 3.336,6600 3.268,2500 3.307,4700 3.268,2500242.187.815 102.646
02/12/2024 3.326,6300 3.249,9800 3.297,8900 3.307,4700245.094.428 72.217
29/11/2024 3.345,8000 3.269,1500 3.345,8000 3.297,8900244.384.428 78.311
28/11/2024 3.345,8000 3.268,6600 3.326,1500 3.345,8000247.934.428 144.030
27/11/2024 3.345,3100 3.249,5000 3.249,5000 3.326,1500246.478.699 130.475
26/11/2024 3.421,9600 3.019,6000 3.019,6000 3.306,9900245.058.699 346.183
25/11/2024 3.019,6000 3.019,6000 3.019,6000 3.019,6000223.762.133 0
22/11/2024 3.077,0900 2.866,3000 3.077,0900 3.019,6000223.762.133 70.996
21/11/2024 3.115,4400 2.942,9500 3.115,4400 3.077,0900228.022.133 62.487
20/11/2024 3.172,9200 3.057,9500 3.172,9200 3.115,4400230.863.962 73.152
19/11/2024 3.259,1500 3.153,7600 3.259,1500 3.172,9200235.123.962 59.554
18/11/2024 3.278,3200 3.116,8800 3.260,6000 3.259,1500241.513.962 40.478
15/11/2024 3.327,1900 3.251,0200 3.317,6100 3.260,6000241.621.148 22.966
14/11/2024 3.365,3300 3.250,3600 3.365,3300 3.317,6100245.845.420 66.934
13/11/2024 3.402,8100 3.346,1700 3.402,8100 3.365,3300249.382.220 17.260
12/11/2024 3.433,4900 3.364,4900 3.433,4900 3.402,8100252.159.582 47.913
11/11/2024 3.500,5500 3.347,2500 3.366,4200 3.433,4900254.432.497 172.712
08/11/2024 3.461,3400 3.328,0900 3.403,8500 3.366,4200249.462.497 143.869
07/11/2024 3.442,3600 3.085,4800 3.085,4800 3.404,0300252.249.895 200.542
06/11/2024 3.152,5200 3.075,8700 3.142,9900 3.085,4800228.643.896 14.277
05/11/2024 3.210,0600 3.018,4300 3.210,0600 3.142,9900232.905.724 36.783
04/11/2024 3.305,8700 3.200,4800 3.305,8700 3.210,0600237.875.724 41.282
01/11/2024 3.345,2400 3.286,7100 3.345,2400 3.305,8700244.975.724 40.208
31/10/2024 3.392,8500 3.325,7800 3.392,8500 3.345,2400247.893.064 25.417
30/10/2024 3.459,9200 3.373,6900 3.459,9200 3.392,8500251.421.153 35.040
29/10/2024 3.489,3300 3.345,5600 3.441,3800 3.459,9200256.391.153 260.019
25/10/2024 3.498,8600 3.316,8200 3.403,0500 3.441,3800255.017.122 183.525
24/10/2024 3.431,7900 3.307,2400 3.403,0500 3.403,0500252.177.122 219.035
23/10/2024 3.403,0500 3.326,4000 3.383,8900 3.403,0500252.177.122 61.488
22/10/2024 3.412,6300 3.316,8200 3.403,0500 3.383,8900250.757.122 139.157
21/10/2024 3.403,0500 3.211,4300 3.384,6100 3.403,0500252.177.122 240.920
18/10/2024 3.480,4200 3.327,1200 3.480,4200 3.384,6100250.810.716 78.304
17/10/2024 3.480,4200 3.307,2400 3.402,0900 3.480,4200257.910.716 253.375
16/10/2024 3.440,8900 3.200,8800 3.440,8900 3.402,0900252.105.664 235.602
15/10/2024 3.450,6800 3.268,6400 3.450,6800 3.440,8900254.981.393 199.812
14/10/2024 3.497,3000 3.181,0700 3.497,3000 3.450,6800255.706.793 92.552
11/10/2024 3.497,3000 3.315,2600 3.478,1400 3.497,3000259.161.413 185.521
10/10/2024 3.478,1400 3.037,4000 3.094,8900 3.478,1400257.741.413 499.765
09/10/2024 3.285,6200 2.998,1800 2.998,1800 3.190,7000236.441.413 291.031
08/10/2024 3.036,7300 2.778,0400 2.778,0400 2.998,1800222.175.246 179.499
07/10/2024 2.921,7600 2.596,0000 2.661,6200 2.778,0400205.861.788 139.100
04/10/2024 2.671,2000 2.613,7100 2.632,8700 2.661,6200197.234.601 95.952
03/10/2024 2.642,4600 2.596,5600 2.634,8800 2.632,8700195.104.601 16.182
02/10/2024 2.634,8800 2.527,4800 2.567,1500 2.634,8800195.253.478 187.236
30/09/2024 2.567,1500 2.538,4000 2.557,5600 2.567,1500190.233.852 2.773
27/09/2024 2.567,1500 2.538,4000 2.567,1500 2.557,5600189.523.852 15.487
26/09/2024 2.576,7300 2.538,1800 2.576,5000 2.567,1500190.233.852 67.950
25/09/2024 2.576,5000 2.538,1800 2.547,7600 2.576,5000190.927.310 12.038
24/09/2024 2.595,6700 2.538,1800 2.595,6700 2.547,7600188.797.310 24.781
23/09/2024 2.614,8300 2.499,8500 2.557,3400 2.595,6700192.347.310 80.702
20/09/2024 2.557,3400 2.480,9100 2.501,4200 2.557,3400189.507.310 23.848
19/09/2024 2.539,7400 2.482,2500 2.539,7400 2.501,4200185.363.103 15.604
18/09/2024 2.558,9000 2.530,1600 2.558,9000 2.539,7400188.203.103 20.834
17/09/2024 2.587,6500 2.549,3200 2.568,4800 2.558,9000189.623.103 6.339
16/09/2024 2.597,2300 2.539,7400 2.597,2300 2.568,4800190.333.103 10.265
13/09/2024 2.616,3900 2.549,3200 2.616,3900 2.597,2300192.463.103 8.483
12/09/2024 2.616,3900 2.558,9000 2.558,9000 2.616,3900193.883.103 1.026
11/09/2024 2.635,5500 2.549,3200 2.635,5500 2.558,9000189.623.103 25.154
10/09/2024 2.654,7200 2.549,3200 2.597,2300 2.635,5500195.303.103 104.367
09/09/2024 2.635,5500 2.539,7400 2.635,5500 2.597,2300192.463.103 50.267
06/09/2024 2.635,5500 2.539,7400 2.539,7400 2.635,5500195.303.103 115.366
05/09/2024 2.558,9000 2.539,7400 2.539,7400 2.549,3200188.913.103 4.949
04/09/2024 2.616,5900 2.539,7400 2.616,5900 2.539,7400188.203.103 37.274
03/09/2024 2.626,1700 2.520,7800 2.559,1000 2.616,5900193.897.985 94.415
02/09/2024 2.587,8500 2.520,7800 2.559,1000 2.559,1000189.637.985 28.196
30/08/2024 2.597,4300 2.538,1600 2.539,2700 2.559,1000189.637.985 18.354
29/08/2024 2.607,9000 2.539,2700 2.607,9000 2.539,2700188.168.360 22.792
28/08/2024 2.617,4800 2.531,2800 2.540,9000 2.607,9000193.254.153 16.396
27/08/2024 2.579,4400 2.520,3900 2.579,4400 2.540,9000188.288.732 28.539
26/08/2024 2.617,7700 2.579,4400 2.617,7700 2.579,4400191.145.274 8.334
23/08/2024 2.617,7700 2.541,1200 2.617,7700 2.617,7700193.985.274 13.281
22/08/2024 2.655,9100 2.608,1900 2.627,1700 2.617,7700193.985.274 20.519
21/08/2024 2.627,1700 2.540,4900 2.588,4000 2.627,1700194.681.708 41.918
20/08/2024 2.617,1400 2.540,4900 2.559,6500 2.588,4000191.808.625 70.738
19/08/2024 2.559,6500 2.502,1700 2.540,4900 2.559,6500189.678.625 72.901
16/08/2024 2.540,4900 2.425,5200 2.435,1000 2.540,4900188.258.625 78.122
14/08/2024 2.492,5800 2.425,5200 2.444,6800 2.435,1000180.448.625 49.260
13/08/2024 2.483,0000 2.368,0300 2.368,0300 2.444,6800181.158.625 166.375
12/08/2024 2.435,1000 2.329,7000 2.329,7000 2.368,0300175.478.625 131.166
09/08/2024 2.358,4500 2.329,7000 2.358,4500 2.329,7000172.638.625 8.107
08/08/2024 2.397,6900 2.339,2800 2.397,6900 2.358,4500174.768.625 38.712
07/08/2024 2.407,2700 2.340,2000 2.340,2000 2.397,6900177.676.451 30.607
06/08/2024 2.350,4500 2.273,8000 2.331,2900 2.340,2000173.416.451 75.129
05/08/2024 2.484,5900 2.283,3800 2.484,5900 2.331,2900172.756.077 258.312
02/08/2024 2.542,4400 2.446,2600 2.504,1200 2.484,5900184.116.077 132.350
01/08/2024 2.542,4100 2.437,0200 2.446,6000 2.504,1200185.563.208 127.591
31/07/2024 2.456,1800 2.360,3700 2.389,1100 2.446,6000181.300.918 83.448
30/07/2024 2.437,0200 2.369,9500 2.398,6900 2.389,1100177.040.918 38.868
29/07/2024 2.465,7600 2.360,3700 2.379,5300 2.398,6900177.750.918 78.304
26/07/2024 2.427,4400 2.379,5300 2.427,3900 2.379,5300176.330.918 29.527
25/07/2024 2.456,1300 2.369,9000 2.436,9700 2.427,3900179.877.262 105.682
24/07/2024 2.446,5500 2.350,7400 2.350,7400 2.436,9700180.587.262 149.783
23/07/2024 2.408,2200 2.350,7400 2.408,2200 2.350,7400174.197.262 24.611
22/07/2024 2.436,9700 2.321,9900 2.321,9900 2.408,2200178.457.262 74.031
19/07/2024 2.417,8100 2.283,6700 2.341,1600 2.398,6400177.747.262 63.933
18/07/2024 2.350,7400 2.235,7600 2.274,0900 2.341,1600173.487.262 37.959
17/07/2024 2.312,4100 2.245,3400 2.312,4100 2.274,0900168.517.262 5.422
16/07/2024 2.321,9900 2.216,6000 2.321,9900 2.312,4100171.357.262 24.298
15/07/2024 2.321,9900 2.274,0900 2.321,9900 2.321,9900172.067.262 11.528
12/07/2024 2.350,7400 2.178,2700 2.235,7600 2.321,9900172.067.262 130.990
11/07/2024 2.293,2500 2.159,1100 2.216,6000 2.235,7600165.677.262 153.646
10/07/2024 2.216,6000 2.139,9500 2.178,2700 2.216,6000164.257.262 30.891
09/07/2024 2.216,6000 2.178,2700 2.206,9500 2.178,2700161.417.262 37.972
08/07/2024 2.245,2700 2.187,7900 2.197,3700 2.206,9500163.542.098 12.080
05/07/2024 2.245,2700 2.197,3700 2.235,6900 2.197,3700162.832.098 24.717
04/07/2024 2.235,6900 2.197,3700 2.216,5300 2.235,6900165.672.098 20.309
03/07/2024 2.235,6900 2.206,9500 2.226,1100 2.216,5300164.252.098 22.106
02/07/2024 2.235,6900 2.178,2100 2.178,2100 2.226,1100164.962.098 23.833
01/07/2024 2.197,3700 2.159,0400 2.168,6200 2.178,2100161.412.098 22.204
28/06/2024 2.226,1100 2.159,0400 2.197,3700 2.168,6200160.702.098 14.844
27/06/2024 2.226,5100 2.178,6000 2.226,5100 2.197,3700162.832.098 8.937
26/06/2024 2.255,1500 2.197,7600 2.255,1500 2.226,5100164.991.313 19.723
25/06/2024 2.283,8900 2.216,8300 2.283,8900 2.255,1500167.113.999 24.984
21/06/2024 2.312,9700 2.283,8900 2.312,9700 2.283,8900167.302.546 18.799
20/06/2024 2.332,3600 2.177,1300 2.254,6700 2.312,9700169.432.546 88.672
19/06/2024 2.293,4400 2.215,9000 2.293,4400 2.254,6700165.161.575 28.365
18/06/2024 2.312,8200 2.167,4400 2.167,4400 2.293,4400168.001.575 52.727
17/06/2024 2.215,9000 2.148,0500 2.215,9000 2.167,4400158.771.575 18.135
14/06/2024 2.215,9000 2.177,1300 2.215,9000 2.215,9000162.321.575 5.791
13/06/2024 2.225,5900 2.186,8200 2.206,2100 2.215,9000162.321.575 70.411
12/06/2024 2.274,0500 2.157,7400 2.186,8200 2.206,2100161.611.575 76.860
11/06/2024 2.215,9000 2.080,2000 2.080,2000 2.186,8200160.191.575 112.110
10/06/2024 2.118,9700 2.002,6600 2.031,7400 2.080,2000152.381.575 41.561
07/06/2024 2.244,9700 1.929,0000 2.051,1300 2.031,7400148.831.575 307.030
06/06/2024 2.060,8200 1.925,1300 1.925,1300 2.051,1300150.251.575 146.370
05/06/2024 1.925,1300 1.864,7100 1.920,1200 1.925,1300141.021.575 22.630
04/06/2024 1.939,5000 1.904,6100 1.935,6300 1.920,1200140.654.866 17.008
03/06/2024 1.939,5000 1.916,2400 1.916,2400 1.935,6300141.790.866 16.502
31/05/2024 1.958,8900 1.912,2400 1.920,0000 1.916,2400140.370.866 17.039
30/05/2024 1.961,7400 1.915,2200 1.961,7400 1.920,0000140.646.046 27.321
29/05/2024 1.963,3200 1.943,9400 1.943,9400 1.961,7400143.703.878 18.702
28/05/2024 1.962,1900 1.923,4200 1.962,1900 1.943,9400142.399.671 13.062
27/05/2024 1.962,4200 1.912,0200 1.946,9100 1.962,1900143.736.962 37.935
24/05/2024 1.981,8000 1.931,4000 1.931,4000 1.946,9100142.617.504 34.223
23/05/2024 1.935,2800 1.892,6300 1.931,4000 1.931,4000141.481.504 14.571
22/05/2024 1.939,6100 1.889,2100 1.924,1000 1.931,4000141.481.504 42.902
21/05/2024 1.925,2300 1.917,4800 1.917,4800 1.924,1000140.946.588 7.441
20/05/2024 1.925,2300 1.863,2000 1.898,0900 1.917,4800140.461.297 40.260
17/05/2024 1.925,2300 1.874,8300 1.917,4800 1.898,0900139.041.297 20.332
16/05/2024 1.983,3900 1.898,0900 1.952,3700 1.917,4800140.461.297 31.391
15/05/2024 1.981,3500 1.847,0100 1.847,0100 1.952,3700143.017.297 122.685
14/05/2024 1.847,0900 1.831,4700 1.835,6200 1.847,0100135.299.671 2.038
13/05/2024 1.853,3000 1.831,7500 1.833,9100 1.835,6200134.465.311 23.773
09/05/2024 1.841,0800 1.810,0600 1.841,0800 1.825,4700133.721.737 19.495
08/05/2024 1.848,8300 1.806,1900 1.825,5700 1.841,0800134.865.051 30.397
02/05/2024 1.829,4500 1.810,0600 1.813,8500 1.825,5700133.729.051 10.402
30/04/2024 1.829,3600 1.813,8500 1.821,5000 1.813,8500132.870.182 22.647
29/04/2024 1.837,0100 1.821,5000 1.837,0100 1.821,5000133.430.868 28.800
26/04/2024 1.864,1500 1.821,5000 1.864,1500 1.837,0100134.566.868 13.956
25/04/2024 1.864,1500 1.811,9400 1.828,1300 1.864,1500136.554.868 16.472
24/04/2024 1.866,9000 1.828,1300 1.859,1400 1.828,1300133.916.159 22.901
23/04/2024 1.882,4000 1.831,9700 1.831,9700 1.859,1400136.188.159 12.061
19/04/2024 1.848,1000 1.831,9100 1.848,1000 1.831,9100134.193.291 5.799
18/04/2024 1.848,1000 1.813,2000 1.824,7700 1.848,1000135.378.916 32.392
17/04/2024 1.864,6400 1.824,5100 1.864,6400 1.824,7700133.670.337 35.010
16/04/2024 1.905,3800 1.829,6800 1.905,3800 1.864,6400136.590.757 72.965
15/04/2024 1.909,2600 1.857,0500 1.888,0600 1.905,3800139.575.055 32.170
12/04/2024 1.903,4800 1.867,9100 1.903,4800 1.888,0600138.306.720 535.405
11/04/2024 1.908,8700 1.829,9800 1.908,8700 1.903,4800139.435.851 41.577
10/04/2024 1.924,3800 1.775,3100 1.775,3100 1.908,8700139.831.065 200.473
09/04/2024 1.775,3100 1.647,5300 1.663,0400 1.775,3100130.047.326 116.279
08/04/2024 1.674,6700 1.640,2300 1.663,4900 1.663,0400121.822.773 10.565
05/04/2024 1.713,8900 1.659,6100 1.713,8900 1.663,4900121.855.857 53.381
04/04/2024 1.716,6100 1.677,8400 1.716,6100 1.713,8900125.547.857 34.586
03/04/2024 1.716,6100 1.704,9800 1.704,9800 1.716,6100125.747.213 16.108
02/04/2024 1.736,4500 1.697,6800 1.736,4500 1.705,4300124.928.297 21.139
28/03/2024 1.736,4500 1.717,0600 1.736,4500 1.736,4500127.200.297 6.139
27/03/2024 1.746,1400 1.717,0600 1.717,9700 1.736,4500127.200.297 11.824
26/03/2024 1.727,6600 1.708,2700 1.727,6600 1.717,9700125.846.464 12.990
22/03/2024 1.747,0400 1.717,9700 1.717,9700 1.727,6600126.556.464 5.355.546
21/03/2024 1.727,6600 1.717,9700 1.727,6600 1.717,9700125.846.464 2.009.097
20/03/2024 1.756,7400 1.708,2700 1.717,9700 1.727,6600126.556.464 27.222
19/03/2024 1.747,0400 1.688,8900 1.737,3500 1.717,9700125.846.464 7.514
15/03/2024 1.737,3500 1.679,2000 1.698,7800 1.737,3500127.266.464 16.976
14/03/2024 1.718,1600 1.679,4000 1.708,4700 1.698,7800124.441.072 17.366
13/03/2024 1.727,1800 1.698,1000 1.698,1000 1.708,4700125.151.072 14.721
12/03/2024 1.734,4400 1.693,8600 1.734,4400 1.698,1000124.391.446 560.779
11/03/2024 1.765,4500 1.685,9800 1.755,7500 1.734,4400127.053.355 522.727
08/03/2024 1.783,7000 1.754,6200 1.776,2700 1.754,6200128.531.784 23.749
06/03/2024 1.777,4000 1.748,3200 1.758,0100 1.777,4000130.199.912 10.235
05/03/2024 1.758,0100 1.748,3200 1.758,0100 1.758,0100128.779.912 4.923
04/03/2024 1.796,7800 1.748,3200 1.767,7000 1.758,0100128.779.912 7.280
01/03/2024 1.777,4000 1.719,2400 1.719,2400 1.767,7000129.489.912 20.050
29/02/2024 1.738,6300 1.719,2400 1.728,9300 1.719,2400125.939.912 22.361
28/02/2024 1.785,5100 1.717,6600 1.777,4000 1.728,9300126.649.912 29.218
27/02/2024 1.777,4000 1.670,3800 1.670,3800 1.777,4000130.199.912 31.888
26/02/2024 1.670,3800 1.659,5600 1.669,2500 1.670,3800122.360.697 6.306
23/02/2024 1.698,3300 1.658,8600 1.697,6300 1.669,2500122.277.988 6.079
22/02/2024 1.746,0900 1.697,6300 1.717,0200 1.697,6300124.356.862 5.122.839
21/02/2024 1.717,0200 1.707,3200 1.717,0200 1.717,0200125.776.862 18.832
20/02/2024 1.746,0900 1.707,3200 1.736,4000 1.717,0200125.776.862 31.100
19/02/2024 1.823,6300 1.697,6300 1.697,6300 1.736,4000127.196.862 12.384
16/02/2024 1.765,4800 1.687,9400 1.746,0900 1.697,6300124.356.862 63.103
14/02/2024 1.736,4000 1.639,4800 1.687,9400 1.717,0200125.776.862 58.094
13/02/2024 1.687,9400 1.658,8600 1.687,9400 1.687,9400123.646.862 9.691
12/02/2024 1.697,6300 1.678,2500 1.697,6300 1.687,9400123.646.862 1.933
09/02/2024 1.726,7100 1.658,8600 1.658,8600 1.697,6300124.356.862 60.403
07/02/2024 1.658,9600 1.581,4200 1.581,4200 1.639,5800120.104.176 45.578
06/02/2024 1.639,5800 1.581,4200 1.581,4200 1.581,4200115.844.176 44.862
05/02/2024 1.591,1100 1.523,2700 1.523,2700 1.581,4200115.844.176 48.146
02/02/2024 1.503,8800 1.494,1900 1.494,1900 1.503,8800110.164.176 3.056
01/02/2024 1.494,1900 1.445,7300 1.445,7300 1.494,1900109.454.176 5.452
31/01/2024 1.484,5000 1.445,7300 1.455,4200 1.445,7300105.904.176 12.376
30/01/2024 1.474,8000 1.445,7300 1.474,8000 1.455,4200106.614.176 14.754
29/01/2024 1.484,5000 1.445,7300 1.484,5000 1.474,8000108.034.176 20.103
26/01/2024 1.484,5000 1.455,4200 1.455,4200 1.484,5000108.744.176 10.758
25/01/2024 1.474,8000 1.445,7300 1.445,7300 1.455,4200106.614.176 29.365
24/01/2024 1.445,7300 1.416,6500 1.416,6500 1.445,7300105.904.176 5.802
23/01/2024 1.426,3400 1.406,9600 1.406,9600 1.416,6500103.774.176 6.758
22/01/2024 1.436,0400 1.406,9600 1.436,0400 1.406,9600103.064.176 2.664
19/01/2024 1.436,0400 1.406,9600 1.436,0400 1.436,0400105.194.176 2.154
18/01/2024 1.445,7300 1.397,2700 1.416,6500 1.436,0400105.194.176 714.168
16/01/2024 1.436,0400 1.406,9600 1.416,6500 1.416,6500103.774.176 6.568
15/01/2024 1.426,3400 1.416,6500 1.426,3400 1.416,6500103.774.176 7.150
12/01/2024 1.426,3400 1.397,2700 1.416,6500 1.426,3400104.484.176 4.303
11/01/2024 1.437,9400 1.406,9600 1.437,9400 1.416,6500103.774.176 2.375
10/01/2024 1.437,9400 1.408,6600 1.428,0500 1.437,9400105.333.814 1.224
09/01/2024 1.437,7400 1.428,0500 1.428,0500 1.428,0500104.609.207 10.276
08/01/2024 1.428,0500 1.389,2800 1.408,6600 1.428,0500104.609.207 12.476
05/01/2024 1.408,6600 1.389,2300 1.398,9200 1.408,6600103.189.207 167.104
04/01/2024 1.408,6100 1.389,0800 1.389,0800 1.398,9200102.475.550 29.901
03/01/2024 1.389,0800 1.367,8900 1.367,8900 1.389,0800101.754.580 20.795
02/01/2024 1.426,0400 1.367,8900 1.426,0400 1.367,8900100.202.245 12.418

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
14:49:44.899 5.275,00 3.171,03 0,00 0,000,00
14:49:14.899 5.269,00 3.171,03 0,00 0,000,00
14:48:44.899 5.263,00 3.171,03 0,00 0,000,00
14:48:14.899 5.257,00 3.171,03 0,00 0,000,00
14:47:44.899 5.251,00 3.171,03 0,00 0,000,00
14:47:14.899 5.245,00 3.171,03 0,00 0,000,00
14:46:44.898 5.237,00 3.171,03 0,00 0,000,00
14:46:14.898 5.231,00 3.171,03 0,00 0,000,00
14:45:44.898 5.222,00 3.171,03 0,00 0,000,00
14:45:24.000 5.216,00 3.171,03 0,00 0,000,00