Ομόλογα

CPLPB - 260722 - 7Χ - 1.000,00

CPLPB2

Κατηγορία: GR_ΟΜΟΛΟΓΑ
Κλάδος: Εταιρικά ομόλογα
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

100,00

Τελ. Ενημ.:

17:25

-0,10 0,00%

Συν.Όγκος 33000
Όγκος πακέτων 0
Όγκος τελ.πράξης 3000
Τζίρος 33492
Πράξεις 7

Πώληση

1 Εντολές 17000 x 100,000

Saleside BBBBSBS
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

100,00 100,01

Άνοιγμα 100,01

Χαμ. 52 εβδ. Υψ. 52 εβδ.

95,09 101,17

Άνοιγμα τελευτ. δημοπρ. 0.0000
Όγκος ανοιγ. τελ. δημ. 0

Προηγ. Κλείσιμο

100.1000 -0.1191 -0.1188 %

Open Interest 0

Μέσος σταθμικό 100.0004
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 100000400 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

-0,13%

1 μηνός

0,10%

3 μηνών

0,48%

6 μηνών

1,11%

1 έτους

4,38%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
21/11/2024	100,0100	100,0000	100,0100	100,0004	33.000	33.492
20/11/2024	100,1000	100,0000	100,0000	100,1000	3.000	3.045
19/11/2024	100,5000	100,0000	100,1000	100,2191	21.000	21.348
18/11/2024	100,1000	100,0000	100,0006	100,1000	7.000	7.102
15/11/2024	100,0700	100,0690	100,0690	100,0693	3.000	3.044
14/11/2024	100,1000	100,0002	100,1000	100,0501	2.000	2.029
13/11/2024	100,3330	100,0000	100,1000	100,2269	16.000	16.255
12/11/2024	100,5000	100,0000	100,0001	100,3333	15.000	15.253
11/11/2024	100,2000	100,0000	100,0001	100,2000	7.000	7.098
08/11/2024	101,0000	100,9990	101,0000	100,9990	3.000	3.069
07/11/2024	100,5000	100,5000	100,5000	100,5000	9.000	9.163
06/11/2024	100,4000	99,0800	99,0800	100,4000	13.000	13.090
05/11/2024	100,4000	99,5100	100,4000	99,6518	29.000	29.267
04/11/2024	100,7000	100,7000	100,7000	100,7000	1.000	1.019
01/11/2024	100,7500	100,6500	100,6500	100,7000	2.000	2.038
31/10/2024	101,0000	100,3000	100,3000	100,8000	32.000	32.638
30/10/2024	100,9999	99,9000	99,9000	100,9901	22.000	22.320
29/10/2024	99,9000	99,6000	99,6000	99,8397	27.000	27.276
25/10/2024	99,9000	99,5410	99,8700	99,7971	16.000	16.155
24/10/2024	99,9000	99,5000	99,5100	99,8796	58.000	58.603
23/10/2024	99,9970	99,9699	99,9970	99,9835	2.000	2.021
22/10/2024	0,0000	0,0000	0,0000	100,0000	0	0
21/10/2024	100,0000	99,5000	100,0000	100,0000	26.000	26.222
18/10/2024	100,0000	99,7000	99,7000	100,0000	21.000	21.195
17/10/2024	100,2071	99,5426	100,2071	99,7088	4.000	4.030
16/10/2024	100,2500	99,5000	99,6900	100,2071	52.000	52.538
15/10/2024	99,6900	99,1160	99,2000	99,6900	67.000	67.136
14/10/2024	99,6000	99,1000	99,5592	99,1167	43.000	43.155
11/10/2024	99,9200	99,1000	99,9000	99,5592	16.000	16.087
10/10/2024	99,9317	99,9200	99,9317	99,9200	15.000	15.135
09/10/2024	100,5899	99,8000	100,5899	99,9317	6.000	6.052
08/10/2024	100,9995	100,9995	100,9995	100,9995	1.000	1.019
07/10/2024	99,8000	99,8000	99,8000	99,8000	14.000	14.100
04/10/2024	99,8400	99,8000	99,8000	99,8167	12.000	12.086
03/10/2024	99,8400	99,8400	99,8400	99,8400	1.000	1.007
02/10/2024	99,9999	99,9999	99,9999	99,9999	1.000	1.008
01/10/2024	99,8000	99,5200	99,6000	99,6918	17.000	17.090
30/09/2024	99,8000	99,8000	99,8000	99,8000	11.000	11.069
27/09/2024	100,0000	98,9000	99,6100	99,0187	51.000	51.083
26/09/2024	101,4999	99,4000	99,4000	101,1666	22.000	22.160
25/09/2024	99,4000	99,4000	99,4000	99,4000	24.000	24.040
24/09/2024	100,0000	99,3000	100,0000	99,4000	19.000	19.033
23/09/2024	100,0000	99,6000	99,6000	100,0000	6.000	6.036
20/09/2024	99,7000	98,5311	98,5312	99,4025	44.000	44.059
19/09/2024	99,8900	99,6000	99,6000	99,8600	12.000	12.061
18/09/2024	99,0401	99,0220	99,0221	99,0266	4.000	3.988
17/09/2024	99,5500	99,5500	99,5500	99,5500	20.000	20.044
16/09/2024	100,1399	99,8000	100,1399	99,8235	40.000	40.193
13/09/2024	99,5500	98,2005	99,0000	99,5500	27.000	26.969
12/09/2024	99,5000	98,5017	99,0527	99,0068	32.000	31.885
11/09/2024	99,8000	99,0013	99,0013	99,6653	6.000	6.015
10/09/2024	100,2000	99,0000	100,2000	99,4148	32.000	32.000
09/09/2024	100,5000	99,9500	99,9500	100,4000	32.000	32.320
06/09/2024	99,9500	99,5010	99,5200	99,7401	15.000	15.045
05/09/2024	99,6000	99,6000	99,6000	99,6000	2.000	2.003
04/09/2024	99,5735	99,5735	99,5735	99,5735	1.000	1.000
03/09/2024	99,8000	99,3000	99,6000	99,5735	34.000	34.025
02/09/2024	100,0000	99,7000	100,0000	99,7584	6.000	6.014
30/08/2024	100,1577	99,5000	100,1577	99,8540	27.000	27.089
29/08/2024	100,1577	100,1577	100,1577	100,1577	1.000	1.006
28/08/2024	0,0000	0,0000	0,0000	99,5778	0	0
27/08/2024	100,0000	99,0000	99,0000	99,5778	9.000	8.999
26/08/2024	100,0000	100,0000	100,0000	100,0000	1.000	1.004
23/08/2024	99,7500	97,1003	97,1003	99,6250	19.000	18.867
22/08/2024	99,9000	99,8000	99,9000	99,8182	11.000	11.021
21/08/2024	99,9999	99,9999	99,9999	99,9999	1.000	1.003
20/08/2024	100,0000	99,2500	99,2500	99,6250	4.000	3.985
19/08/2024	98,7000	97,7501	97,7501	98,1501	3.000	2.954
16/08/2024	99,4000	99,4000	99,4000	99,4000	1.000	997
14/08/2024	99,0000	99,0000	99,0000	99,0000	10.000	9.929
13/08/2024	100,5000	99,5000	99,5000	100,1577	26.000	26.040
12/08/2024	99,5500	99,5000	99,5000	99,5250	5.000	4.987
09/08/2024	100,0000	100,0000	100,0000	100,0000	2.000	2.004
08/08/2024	100,0000	99,5000	99,5001	99,8572	14.000	14.009
07/08/2024	99,5100	99,5000	99,5100	99,5021	5.000	4.983
06/08/2024	100,4999	98,9000	98,9000	99,6000	52.000	52.047
05/08/2024	99,0000	97,1403	98,7000	98,4315	22.000	21.687
02/08/2024	98,7600	98,7600	98,7600	98,7600	1.000	988
01/08/2024	98,7000	98,4064	98,7000	98,5511	6.000	5.920
31/07/2024	99,0001	99,0000	99,0000	99,0000	38.000	37.652
30/07/2024	99,0980	98,1600	99,0000	99,0098	45.000	44.587
29/07/2024	99,0000	98,0000	98,0000	98,7603	22.000	21.740
26/07/2024	97,2999	97,0000	97,0000	97,0000	7.000	6.796
25/07/2024	97,0001	97,0000	97,0001	97,0000	6.000	5.822
24/07/2024	97,5000	97,0000	97,5000	97,0357	14.000	13.585
23/07/2024	97,8999	97,7997	97,8999	97,7997	18.000	18.008
22/07/2024	97,4799	95,8133	97,1000	97,4799	25.000	24.636
19/07/2024	97,1100	97,1100	97,1100	97,1100	2.000	1.985
18/07/2024	98,0000	96,8000	98,0000	97,1036	16.000	15.884
17/07/2024	0,0000	0,0000	0,0000	98,0000	0	0
16/07/2024	98,0000	98,0000	98,0000	98,0000	1.000	1.001
15/07/2024	98,9998	98,0000	98,9998	98,0909	11.000	11.022
12/07/2024	98,9999	98,9800	98,9800	98,9900	2.000	2.021
11/07/2024	98,5001	97,7000	97,7000	98,5000	13.000	13.041
10/07/2024	96,6000	96,6000	96,6000	96,6000	1.000	986
09/07/2024	97,8500	97,8500	97,8500	97,8500	1.000	998
08/07/2024	97,0000	97,0000	97,0000	97,0000	8.000	7.922
05/07/2024	96,6000	96,6000	96,6000	96,6000	2.000	1.972
04/07/2024	96,6001	95,3800	96,6001	96,4727	22.000	21.664
03/07/2024	96,7000	96,3479	96,3481	96,7000	36.000	35.467
02/07/2024	96,3800	95,7000	95,7000	96,0771	35.000	34.311
01/07/2024	95,9998	95,9943	95,9998	95,9989	6.000	5.876
28/06/2024	96,0000	95,7400	95,7400	95,8225	28.000	27.371
27/06/2024	95,7400	94,5500	95,5000	95,7400	25.000	24.252
26/06/2024	95,6000	95,5500	95,6000	95,5999	12.000	11.696
25/06/2024	96,4700	95,0100	96,1000	95,4859	45.000	43.973
21/06/2024	96,1199	94,1600	96,0000	96,1199	20.000	19.451
20/06/2024	96,3899	95,0301	96,0000	96,3899	14.000	13.604
19/06/2024	96,0000	96,0000	96,0000	96,0000	32.000	31.294
18/06/2024	96,8899	96,4000	96,8899	96,5763	19.000	18.688
17/06/2024	96,7999	95,3001	96,7999	96,1127	11.000	10.767
14/06/2024	96,6000	96,5000	96,6000	96,5000	15.000	14.749
13/06/2024	97,2229	95,3217	96,0062	96,8451	23.000	22.501
12/06/2024	97,1000	96,3301	96,3302	97,0505	17.000	16.695
11/06/2024	97,0000	96,5000	97,0000	96,6909	11.000	10.822
10/06/2024	97,1500	96,8000	97,1300	96,8500	30.000	29.612
07/06/2024	97,5200	96,0593	97,5200	97,0079	125.000	122.503
06/06/2024	97,7500	97,5010	97,7500	97,6255	6.000	5.957
05/06/2024	98,0000	97,5000	98,0000	97,8333	3.000	2.983
04/06/2024	0,0000	0,0000	0,0000	97,8916	0	0
03/06/2024	99,4981	97,5100	97,6000	97,8916	53.000	52.731
31/05/2024	98,4999	97,1000	97,1400	97,7600	37.000	36.693
30/05/2024	97,5500	97,5500	97,5500	97,5500	1.000	991
29/05/2024	97,5500	97,5500	97,5500	97,5500	1.000	990
28/05/2024	97,6100	97,5500	97,6100	97,5911	9.000	8.920
27/05/2024	97,7000	97,6000	97,7000	97,6061	33.000	32.710
24/05/2024	98,0000	98,0000	98,0000	98,0000	5.000	4.975
23/05/2024	98,0000	97,0001	97,5000	97,5455	37.000	36.643
22/05/2024	98,0000	97,5000	98,0000	97,9286	7.000	6.956
21/05/2024	98,5000	98,0000	98,5000	98,2500	4.000	3.987
20/05/2024	98,9999	98,0000	98,0000	98,9999	10.000	9.998
17/05/2024	98,3600	98,3500	98,3500	98,3550	20.000	19.954
16/05/2024	98,4000	97,0100	97,5000	98,4000	9.000	8.895
15/05/2024	98,7000	98,6999	98,6999	98,7000	5.000	5.003
14/05/2024	98,7000	97,2501	98,6500	98,4107	14.000	13.967
13/05/2024	99,0000	98,2000	99,0000	98,3146	7.000	6.976
09/05/2024	98,4000	98,4000	98,4000	98,4000	1.000	997
08/05/2024	98,7000	98,4000	98,7000	98,5000	4.000	3.991
02/05/2024	98,7000	98,7000	98,7000	98,7000	1.000	999
30/04/2024	99,4000	98,5500	98,5500	98,8300	15.000	15.013
29/04/2024	98,0000	98,0000	98,0000	98,0000	17.000	16.861
26/04/2024	99,0000	98,5000	98,5000	98,6909	11.000	10.983
25/04/2024	98,2000	98,2000	98,2000	98,2000	4.000	3.973
24/04/2024	98,8000	98,0000	98,0000	98,5714	7.000	6.977
23/04/2024	98,2500	98,2500	98,2500	98,2500	2.000	1.987
22/04/2024	98,7999	98,7999	98,7999	98,7999	1.000	998
19/04/2024	98,7998	98,4100	98,7998	98,6829	10.000	9.975
18/04/2024	98,7997	98,0000	98,0000	98,7997	3.000	2.987
17/04/2024	98,0000	98,0000	98,0000	98,0000	7.000	6.931
16/04/2024	98,3000	97,3999	97,3999	97,9400	10.000	9.895
15/04/2024	98,7999	96,3501	98,4999	97,4020	50.000	49.202
12/04/2024	98,4999	97,3000	97,5102	98,4999	25.000	24.664
11/04/2024	98,9299	98,0001	98,9299	98,5256	23.000	22.885
10/04/2024	98,9399	97,1001	97,1001	98,9399	2.000	1.979
09/04/2024	97,2600	97,2600	97,2600	97,2600	2.000	1.963
08/04/2024	97,3000	97,2000	97,3000	97,2705	22.000	21.601
05/04/2024	97,2011	97,2011	97,2011	97,2011	1.000	981
04/04/2024	97,2001	97,2001	97,2001	97,2001	1.000	980
03/04/2024	97,5000	97,3000	97,3000	97,3500	8.000	7.856
02/04/2024	98,8000	97,0000	98,8000	97,0617	20.000	19.722
28/03/2024	99,0000	97,5500	97,5500	98,8109	23.000	22.917
27/03/2024	99,0000	98,0000	99,0000	98,3750	8.000	7.935
26/03/2024	99,5000	99,0000	99,5000	99,0783	12.000	11.980
22/03/2024	99,5000	99,5000	99,5000	99,5000	1.000	1.002
21/03/2024	99,5000	99,0000	99,5000	99,0000	12.000	11.973
20/03/2024	99,7000	99,5000	99,7000	99,6000	2.000	2.005
19/03/2024	98,3000	98,3000	98,3000	98,3000	9.000	8.907
15/03/2024	99,0000	97,5000	98,0000	99,0000	54.000	53.251
14/03/2024	97,5000	97,0000	97,0003	97,2619	21.000	20.561
13/03/2024	98,0000	97,0000	98,0000	97,1438	21.000	20.525
12/03/2024	99,2668	97,9799	97,9799	98,3660	10.000	9.895
11/03/2024	97,1100	97,1100	97,1100	97,1100	3.000	2.930
08/03/2024	97,0000	96,5299	96,5299	97,0000	22.000	21.444
06/03/2024	96,0000	96,0000	96,0000	96,0000	1.000	965
05/03/2024	96,2999	93,0000	94,6001	96,2999	51.000	48.420
04/03/2024	97,0000	94,5463	96,3000	96,3033	26.000	25.165
01/03/2024	96,1000	96,1000	96,1000	96,1000	25.000	24.144
29/02/2024	95,7000	95,7000	95,7000	95,7000	2.000	1.923
28/02/2024	95,8000	95,8000	95,8000	95,8000	10.000	9.622
27/02/2024	96,1500	95,1400	95,7000	96,1500	54.000	51.634
26/02/2024	96,1500	95,0000	95,4000	95,3797	30.000	28.734
23/02/2024	96,0000	95,0000	96,0000	95,0948	20.000	19.106
22/02/2024	96,9980	95,5103	96,6000	96,3885	18.000	17.418
21/02/2024	96,9900	96,5000	96,9800	96,5537	40.000	38.758
20/02/2024	97,0000	97,0000	97,0000	97,0000	1.000	973
19/02/2024	96,8000	95,5500	96,5000	96,3191	22.000	21.260
16/02/2024	97,0201	96,0100	97,0201	96,5001	36.000	34.808
14/02/2024	99,0000	99,0000	99,0000	99,0000	1.000	992
13/02/2024	98,3000	98,3000	98,3000	98,3000	3.000	2.956
12/02/2024	99,0000	99,0000	99,0000	99,0000	2.000	1.984
09/02/2024	97,8000	97,6000	97,6500	97,6589	19.000	18.597
07/02/2024	99,8300	97,7999	97,7999	98,7129	39.000	38.564
06/02/2024	97,7995	96,5000	96,6000	97,3830	6.000	5.852
05/02/2024	97,6699	97,0000	97,0000	97,3375	7.000	6.827
02/02/2024	0,0000	0,0000	1,0000	97,0603	0	0
01/02/2024	97,6998	97,0000	97,0000	97,0603	58.000	56.365
31/01/2024	96,6000	96,5000	96,6000	96,5091	11.000	10.625
30/01/2024	96,5000	95,8017	96,5000	96,2000	13.000	12.488
29/01/2024	96,7000	96,0000	96,5000	96,2662	22.000	21.178
26/01/2024	96,5000	96,5000	96,5000	96,5000	1.000	965
25/01/2024	97,4500	97,4500	97,4500	97,4500	1.000	974
24/01/2024	97,5797	96,0000	97,0000	97,4999	43.000	41.454
23/01/2024	97,9920	97,9920	97,9920	97,9920	1.000	1.002
22/01/2024	97,9999	97,9999	97,9999	97,9999	1.000	1.002
19/01/2024	97,6399	96,0401	97,0000	97,6399	3.000	2.973
18/01/2024	97,8900	96,4000	97,8900	96,7311	20.000	19.786
16/01/2024	98,1000	96,7000	98,1000	97,7100	37.000	36.660
15/01/2024	99,8300	97,3858	99,7500	97,8090	72.000	72.795
12/01/2024	99,6000	99,6000	99,6000	99,6000	1.000	1.017
11/01/2024	99,0000	98,7000	99,0000	98,7857	7.000	7.063
10/01/2024	99,6000	99,0000	99,5000	99,3680	25.000	25.361
09/01/2024	99,5000	99,5000	99,5000	99,5000	1.000	1.015
08/01/2024	99,0481	96,8000	96,8000	98,3305	65.000	65.249
05/01/2024	96,5000	96,3110	96,5000	96,3488	10.000	9.838
04/01/2024	96,5300	96,1110	96,5300	96,3110	15.000	14.750
03/01/2024	97,4000	96,8000	97,4000	97,0400	5.000	4.951
02/01/2024	97,4000	97,4000	97,4000	97,4000	3.000	2.981
29/12/2023	97,7500	97,5000	97,5000	97,5938	8.000	7.964
27/12/2023	96,5110	96,5110	96,5110	96,5110	1.000	984
22/12/2023	0,0000	0,0000	1,0000	97,6276	0	0
21/12/2023	98,0000	97,4000	97,4000	97,6276	18.000	17.911
20/12/2023	0,0000	0,0000	1,0000	97,4000	0	0
19/12/2023	97,4000	96,2500	97,0000	97,4000	22.000	21.633
18/12/2023	97,2500	97,2500	97,2500	97,2500	14.000	13.866
15/12/2023	97,3000	97,2000	97,2000	97,2500	18.000	17.826
14/12/2023	97,5000	97,0000	97,5000	97,2500	4.000	3.960
13/12/2023	97,9999	97,9999	97,9999	97,9999	1.000	997
12/12/2023	99,8000	97,0000	99,8000	97,0000	10.000	9.914
11/12/2023	0,0000	0,0000	1,0000	98,8019	0	0
08/12/2023	98,8019	98,8019	98,8019	98,8019	7.000	7.035
07/12/2023	99,8500	97,9999	97,9999	98,8019	57.000	57.278
06/12/2023	98,2000	97,0000	97,0000	97,7292	12.000	11.925
05/12/2023	98,1499	98,1499	98,1499	98,1499	1.000	997
04/12/2023	97,8000	97,8000	97,8000	97,8000	12.000	11.931
01/12/2023	97,6500	97,6500	97,6500	97,6500	1.000	992
30/11/2023	96,9500	96,9500	96,9500	96,9500	1.000	985
29/11/2023	95,5000	95,0000	95,5000	95,3333	3.000	2.906
28/11/2023	96,1499	96,1499	96,1499	96,1499	2.000	1.954
27/11/2023	96,0000	95,4000	96,0000	95,5501	4.000	3.883
24/11/2023	98,2087	98,2087	98,2087	98,2087	1.000	997
23/11/2023	97,4444	97,4444	97,4444	97,4444	1.000	989
22/11/2023	96,0000	95,5000	95,5000	95,8750	4.000	3.894
21/11/2023	95,8999	94,5000	95,5000	95,1000	19.000	18.347
20/11/2023	95,9000	95,0000	95,0000	95,9000	9.000	8.690
17/11/2023	95,5000	95,0000	95,5000	95,5000	8.000	7.740
16/11/2023	96,8500	96,0000	96,0000	96,0500	7.000	6.831
15/11/2023	97,5000	95,2501	97,1500	96,4917	12.000	11.746
14/11/2023	97,0000	97,0000	97,0000	97,0000	1.000	983
13/11/2023	97,0000	96,2000	96,2000	97,0000	11.000	10.771
10/11/2023	97,5727	97,5727	97,5727	97,5727	1.000	989
09/11/2023	96,0000	94,5000	95,2000	95,8999	37.000	35.782
08/11/2023	97,0000	94,8312	97,0000	95,0001	38.000	36.877
07/11/2023	97,0000	97,0000	97,0000	97,0000	1.000	982
06/11/2023	97,0000	95,0000	97,0000	95,8889	18.000	17.491
03/11/2023	97,0000	97,0000	97,0000	97,0000	1.000	982
02/11/2023	97,0000	97,0000	97,0000	97,0000	1.000	982
01/11/2023	97,9000	97,9000	97,9000	97,9000	1.000	991
31/10/2023	97,9280	97,9280	97,9280	97,9280	1.000	991
30/10/2023	96,1000	96,1000	96,1000	96,1000	1.000	972
27/10/2023	0,0000	0,0000	1,0000	96,0800	0	0
26/10/2023	96,2000	96,0000	96,0000	96,0800	5.000	4.862
25/10/2023	96,2000	96,2000	96,2000	96,2000	1.000	973
24/10/2023	96,5000	95,8000	95,8000	96,5000	15.000	14.566
23/10/2023	95,5318	95,5318	95,5318	95,5318	1.000	966
20/10/2023	96,5000	95,0000	95,0000	95,5318	11.000	10.629
19/10/2023	95,5000	94,9000	95,5000	95,1000	7.000	6.733
18/10/2023	95,0000	94,9000	95,0000	94,9625	16.000	15.362
17/10/2023	95,7000	95,0000	95,3500	95,1885	13.000	12.509
16/10/2023	96,0000	95,9500	95,9500	95,9750	2.000	1.940
13/10/2023	0,0000	0,0000	1,0000	96,0000	0	0
12/10/2023	96,0000	96,0000	96,0000	96,0000	11.000	10.670
11/10/2023	95,9500	95,9500	95,9500	95,9500	1.000	969
10/10/2023	96,5992	95,8500	95,8500	96,4868	31.000	30.188
09/10/2023	0,0000	0,0000	1,0000	95,6333	0	0
05/10/2023	96,0000	95,3700	96,0000	95,4488	16.000	15.418
04/10/2023	98,0000	97,5000	97,5000	97,7500	2.000	1.972
03/10/2023	97,0000	96,7500	96,7500	96,9500	15.000	14.672
02/10/2023	97,0000	96,5000	96,5000	96,7500	2.000	1.952
29/09/2023	96,0000	96,0000	96,0000	96,0000	11.000	10.652
28/09/2023	97,4800	92,9123	92,9123	95,1497	74.000	71.025
27/09/2023	97,9979	97,9979	97,9979	97,9979	1.000	987
21/09/2023	0,0000	0,0000	1,0000	98,5830	0	0
20/09/2023	99,0991	97,3000	97,3000	98,5830	6.000	5.957
19/09/2023	97,8000	96,7000	97,0000	97,0361	18.000	17.591
18/09/2023	98,1000	93,0000	93,0000	98,0000	13.000	12.691
14/09/2023	98,1500	97,2873	98,1500	97,7759	14.000	13.781
13/09/2023	98,3000	98,0000	98,3000	98,1500	2.000	1.975
12/09/2023	98,4010	98,4000	98,4010	98,4001	20.000	19.802
11/09/2023	98,6000	97,6558	98,6000	98,1805	21.000	20.743
08/09/2023	98,5000	98,5000	98,5000	98,5000	3.000	2.972
07/09/2023	0,0000	0,0000	1,0000	98,5000	0	0
06/09/2023	98,5000	98,3000	98,3221	98,5000	21.000	20.759
05/09/2023	100,1500	100,1500	100,1500	100,1500	1.000	1.006
04/09/2023	0,0000	0,0000	1,0000	98,9615	0	0
31/08/2023	100,0000	100,0000	100,0000	100,0000	1.000	1.004
30/08/2023	0,0000	0,0000	1,0000	100,3500	0	0
29/08/2023	100,3500	100,3500	100,3500	100,3500	1.000	1.007
28/08/2023	98,6500	98,0001	98,0001	98,6500	7.000	6.923
25/08/2023	100,2400	97,8966	100,2400	98,6894	6.000	5.946
24/08/2023	100,3000	100,2800	100,3000	100,2900	2.000	2.013
22/08/2023	100,3500	98,5000	98,5000	99,2910	67.000	66.762
21/08/2023	98,7995	98,0001	98,7995	98,1000	8.000	7.875
18/08/2023	98,6545	98,6545	98,6545	98,6545	1.000	989
17/08/2023	98,7000	98,6000	98,7000	98,6545	71.000	70.297
16/08/2023	98,8495	98,5000	98,8495	98,5095	37.000	36.552
14/08/2023	98,8499	97,9000	98,0000	98,8499	5.000	4.920
11/08/2023	99,1000	99,1000	99,1000	99,1000	13.000	12.883
10/08/2023	98,9699	98,9699	98,9699	98,9699	1.000	992
09/08/2023	98,2000	98,1000	98,2000	98,1667	3.000	2.950
07/08/2023	98,0000	98,0000	98,0000	98,0000	17.000	16.689
04/08/2023	98,7000	98,2000	98,7000	98,4538	13.000	12.819
03/08/2023	98,7500	98,7000	98,7000	98,7490	51.000	50.436
02/08/2023	98,8000	98,5000	98,5000	98,6500	20.000	19.752
01/08/2023	98,9999	98,0500	98,2000	98,3471	7.000	6.891
28/07/2023	98,7990	98,1000	98,7990	98,4748	12.000	11.816
27/07/2023	98,7500	98,7496	98,7496	98,7498	5.000	4.940
26/07/2023	98,7500	98,7497	98,7497	98,7499	23.000	22.718
25/07/2023	98,7500	98,7500	98,7500	98,7500	4.000	3.950
24/07/2023	98,8000	98,8000	98,8000	98,8000	1.000	988
20/07/2023	99,0000	99,0000	99,0000	99,0000	1.000	1.011
19/07/2023	100,3199	99,0000	100,3199	99,4200	6.000	6.094
18/07/2023	98,9900	98,0900	98,9900	98,2795	21.000	21.087
17/07/2023	98,6000	98,2000	98,2000	98,4133	15.000	15.081
14/07/2023	98,1010	98,0900	98,1010	98,0948	11.000	11.023
13/07/2023	98,1000	98,0900	98,1000	98,0908	24.000	24.046
12/07/2023	98,1000	98,0900	98,0900	98,1000	14.000	14.021
11/07/2023	98,0900	98,0900	98,0900	98,0900	2.000	2.002
10/07/2023	98,5000	98,2000	98,5000	98,4571	7.000	7.034
06/07/2023	98,9799	98,2000	98,2005	98,9799	26.000	26.073
05/07/2023	98,8941	98,2000	98,2000	98,8941	4.000	4.014
04/07/2023	98,3000	97,3001	98,3000	97,9999	48.000	47.982
03/07/2023	98,6000	98,0101	98,2001	98,6000	17.000	17.044
29/06/2023	99,0500	98,7000	98,7000	99,0500	11.000	11.104
28/06/2023	98,9000	98,9000	98,9000	98,9000	1.000	1.007
27/06/2023	98,9500	98,3000	98,8000	98,8563	44.000	44.188
22/06/2023	99,4000	99,4000	99,4000	99,4000	1.000	1.012
21/06/2023	99,4199	99,4199	99,4199	99,4199	1.000	1.012
20/06/2023	99,1500	98,1700	98,3001	99,1500	29.000	29.040
19/06/2023	99,4599	98,1100	99,0000	99,4599	35.000	35.073
16/06/2023	99,4900	99,4900	99,4900	99,4900	1.000	1.012
14/06/2023	99,8699	98,5005	99,0000	99,8699	8.000	8.041
12/06/2023	99,9599	99,9599	99,9599	99,9599	1.000	1.016
09/06/2023	99,9699	98,5002	98,5011	99,9699	6.000	6.025
08/06/2023	99,6999	99,0000	99,0000	99,6999	43.000	43.303
31/05/2023	99,9599	99,9599	99,9599	99,9599	1.000	1.015
26/05/2023	100,0000	100,0000	100,0000	100,0000	1.000	1.015
24/05/2023	99,9000	99,0301	99,9000	99,2041	5.000	5.033
22/05/2023	100,0000	99,0201	100,0000	99,5771	7.000	7.071
17/05/2023	100,0000	98,7100	99,0001	99,5383	36.000	36.330
16/05/2023	99,9000	99,0000	99,9000	99,7989	21.000	21.136
15/05/2023	100,0000	99,9000	100,0000	99,9500	2.000	2.026
12/05/2023	100,0000	99,5000	99,5100	99,7613	79.000	79.873
10/05/2023	99,4199	98,5020	98,5020	99,4199	37.000	36.977
08/05/2023	99,2000	99,0000	99,0000	99,2000	16.000	16.045
02/05/2023	100,0000	100,0000	100,0000	100,0000	1.000	1.011
28/04/2023	99,5000	99,3000	99,3000	99,5000	14.000	14.091
26/04/2023	99,3000	99,3000	99,3000	99,3000	3.000	3.012
25/04/2023	99,3000	99,3000	99,3000	99,3000	8.000	8.032
24/04/2023	99,0500	99,0500	99,0500	99,0500	1.000	1.001
21/04/2023	99,1000	98,9000	99,0000	98,9423	30.000	30.009
19/04/2023	98,9202	98,9202	98,9202	98,9202	1.000	999
18/04/2023	98,9100	98,9100	98,9100	98,9100	10.000	9.993
13/04/2023	100,0000	99,8000	100,0000	99,8667	3.000	3.026
12/04/2023	100,0000	100,0000	100,0000	100,0000	1.000	1.010
04/04/2023	98,9004	98,9004	98,9004	98,9004	4.000	3.990
03/04/2023	100,0000	100,0000	100,0000	100,0000	1.000	1.008
31/03/2023	100,0000	99,9999	99,9999	100,0000	5.000	5.041
30/03/2023	99,0000	98,9000	98,9000	98,9417	24.000	23.942
29/03/2023	98,6000	98,0005	98,6000	98,0005	9.000	8.920
28/03/2023	100,0000	98,8500	100,0000	99,7987	40.000	40.227
27/03/2023	98,8000	98,6500	98,6500	98,7053	19.000	18.897
24/03/2023	98,7000	98,5500	98,7000	98,6500	3.000	2.981
23/03/2023	99,0000	98,0000	99,0000	98,4375	8.000	7.933
22/03/2023	99,4872	99,4000	99,4872	99,4778	30.000	30.052
21/03/2023	100,0000	98,1000	98,2100	99,4872	84.000	84.144
20/03/2023	98,2000	98,0000	98,2000	98,0556	18.000	17.771
17/03/2023	98,9900	98,6000	98,9799	98,9252	13.000	12.946
16/03/2023	98,2500	97,5500	98,2500	97,9292	12.000	11.829
15/03/2023	99,0000	98,7000	99,0000	98,9500	6.000	5.973
14/03/2023	99,0000	98,9899	98,9899	98,9961	16.000	15.935
13/03/2023	97,3001	97,2200	97,3001	97,2369	19.000	18.586
10/03/2023	99,0000	97,5010	99,0000	97,7010	21.000	20.822
09/03/2023	99,9900	99,9900	99,9900	99,9900	20.000	20.110
08/03/2023	98,0000	98,0000	98,0000	98,0000	1.000	985
07/03/2023	100,3500	100,3500	100,3500	100,3500	1.000	1.008
06/03/2023	0,0000	0,0000	1,0000	99,1000	0	0
03/03/2023	99,2000	99,0000	99,2000	99,1000	10.000	9.958
02/03/2023	100,0001	99,5000	99,5000	99,9828	29.000	29.133
01/03/2023	100,3500	100,3500	100,3500	100,3500	3.000	3.023
28/02/2023	100,0000	98,7000	98,7000	99,5000	7.000	6.994
24/02/2023	99,0000	99,0000	99,0000	99,0000	5.000	4.970
23/02/2023	99,0000	97,2003	97,3001	98,1286	14.000	13.794
22/02/2023	98,8600	98,8600	98,8600	98,8600	11.000	10.913
21/02/2023	99,0000	98,8500	99,0000	98,8588	17.000	16.864
20/02/2023	99,0000	98,4000	98,4000	98,8500	6.000	5.950
17/02/2023	99,3000	97,8000	99,3000	97,8784	46.000	45.170
16/02/2023	99,2000	99,2000	99,2000	99,2000	9.000	8.955
15/02/2023	99,9899	99,9899	99,9899	99,9899	20.000	20.051
14/02/2023	99,9999	99,8000	99,8000	99,8557	14.000	14.015
13/02/2023	99,9900	99,3000	99,3000	99,7843	7.000	7.002
10/02/2023	99,9900	99,1000	99,9900	99,1000	3.000	2.988
09/02/2023	0,0000	0,0000	1,0000	99,5000	0	0
08/02/2023	99,5000	99,5000	99,5000	99,5000	2.000	1.993
07/02/2023	99,2102	99,0100	99,0100	99,1905	23.000	22.853
06/02/2023	100,2000	99,9500	99,9500	100,0911	20.000	20.050
03/02/2023	100,2000	99,4990	99,4990	99,9625	20.000	20.021
02/02/2023	99,9700	99,9700	99,9700	99,9700	1.000	1.001
01/02/2023	99,2000	99,0000	99,2000	99,0002	9.000	8.922
31/01/2023	99,9900	99,2000	99,9000	99,8283	12.000	11.989
30/01/2023	99,8000	99,2500	99,2500	99,5900	10.000	9.966
27/01/2023	99,9900	99,0000	99,9900	99,4950	2.000	1.991
26/01/2023	99,9900	99,9900	99,9900	99,9900	1.000	1.000
25/01/2023	99,9990	98,7100	99,4999	98,8050	45.000	44.737
24/01/2023	99,9990	97,8000	97,8000	99,9990	14.000	13.779
23/01/2023	99,1000	99,0000	99,1000	99,0333	9.000	9.114
20/01/2023	0,0000	0,0000	1,0000	99,0167	0	0
19/01/2023	99,0200	99,0000	99,0000	99,0167	12.000	12.147
18/01/2023	99,4990	98,0100	99,4990	98,4673	49.000	49.475
17/01/2023	99,6000	99,0000	99,5000	99,2600	75.000	76.067
16/01/2023	100,0000	99,5000	99,5000	99,7777	39.000	39.752
13/01/2023	100,0000	99,6000	99,6000	99,9346	13.000	13.269
12/01/2023	99,5000	98,2000	98,2000	98,7317	71.000	71.609
11/01/2023	100,5000	100,5000	100,5000	100,5000	1.000	1.025
10/01/2023	100,8000	100,8000	100,8000	100,8000	1.000	1.028
09/01/2023	0,0000	0,0000	1,0000	99,3578	0	0
05/01/2023	99,5000	99,2000	99,5000	99,3578	45.000	45.635
04/01/2023	99,5000	99,5000	99,5000	99,5000	40.000	40.616
03/01/2023	99,6000	99,6000	99,6000	99,6000	1.000	1.015
02/01/2023	99,4900	99,4900	99,4900	99,4900	1.000	1.014
30/12/2022	99,6000	99,6000	99,6000	99,6000	1.000	1.015
29/12/2022	99,4800	99,4800	99,4800	99,4800	1.000	1.014
28/12/2022	99,0999	99,0999	99,0999	99,0999	1.000	1.010
27/12/2022	98,9999	98,9999	98,9999	98,9999	1.000	1.009
23/12/2022	0,0000	0,0000	1,0000	99,2475	0	0
22/12/2022	100,6500	98,0000	100,0500	99,2475	92.000	93.039
21/12/2022	99,0015	99,0000	99,0015	99,0010	44.000	44.367
20/12/2022	99,0000	99,0000	99,0000	99,0000	5.000	5.041
19/12/2022	0,0000	0,0000	1,0000	99,2000	0	0
16/12/2022	99,2000	99,2000	99,2000	99,2000	4.000	4.039
15/12/2022	99,2000	99,2000	99,2000	99,2000	1.000	1.009
14/12/2022	99,3999	99,3999	99,3999	99,3999	1.000	1.011
13/12/2022	99,0999	99,0999	99,0999	99,0999	1.000	1.008
12/12/2022	99,0000	98,9000	98,9000	98,9667	3.000	3.020
09/12/2022	99,5000	98,1001	99,5000	98,9215	7.000	7.044
08/12/2022	99,7000	99,6900	99,6900	99,6920	5.000	5.069
07/12/2022	99,0001	99,0000	99,0001	99,0000	5.000	5.033
06/12/2022	99,7100	98,1500	99,4500	99,2281	16.000	16.140
05/12/2022	99,4400	99,4400	99,4400	99,4400	1.000	1.010
02/12/2022	99,7100	99,1000	99,6999	99,4283	23.000	23.242
01/12/2022	99,5500	99,0000	99,0000	99,2444	9.000	9.077
30/11/2022	98,1000	98,0000	98,0000	98,0571	7.000	6.974
29/11/2022	98,5000	97,8500	98,5000	98,1100	10.000	9.986
28/11/2022	98,7000	98,7000	98,7000	98,7000	5.000	5.012
25/11/2022	100,0000	98,0000	98,0000	99,1696	15.000	15.106
24/11/2022	98,5000	97,5000	98,5000	97,5000	19.000	18.832
23/11/2022	100,1064	99,0000	99,0000	99,8844	6.000	6.082
22/11/2022	98,6000	97,7300	98,6000	97,9627	34.000	33.835
21/11/2022	97,9544	97,0000	97,0000	97,5131	21.000	20.785
18/11/2022	96,0000	96,0000	96,0000	96,0000	1.000	974
17/11/2022	96,0000	95,0000	95,5000	95,0286	56.000	54.023
16/11/2022	96,2500	94,4999	94,5400	94,8560	43.000	41.392
15/11/2022	94,6000	94,5900	94,6000	94,5917	6.000	5.759
14/11/2022	94,4000	93,5200	94,0000	93,7386	100.000	95.119
11/11/2022	93,5000	93,5000	93,5000	93,5000	1.000	948
10/11/2022	93,5000	93,5000	93,5000	93,5000	8.000	7.588
09/11/2022	94,0000	93,5000	94,0000	93,5000	6.000	5.699
08/11/2022	94,0000	93,2000	93,8999	93,6735	53.000	50.340
07/11/2022	93,0000	92,8500	92,8500	92,9890	68.000	64.113
04/11/2022	93,1400	91,0500	93,0000	92,6275	200.000	186.763
03/11/2022	94,6999	92,0100	94,6999	93,8999	142.000	133.507
02/11/2022	95,6000	94,0000	95,6000	94,7000	84.000	80.329
01/11/2022	95,8000	95,5000	95,5004	95,7000	17.000	16.473
31/10/2022	96,0000	95,5000	96,0000	96,0000	7.000	6.795
27/10/2022	96,0000	95,0000	96,0000	95,3412	45.000	43.442
26/10/2022	96,1546	96,1500	96,1546	96,1533	14.000	13.627
25/10/2022	97,0815	96,0000	97,0815	96,1546	98.000	95.818
24/10/2022	97,4900	97,0000	97,3500	97,0815	34.000	33.390
21/10/2022	98,0000	97,5000	97,8500	97,7776	33.000	32.633
20/10/2022	97,7500	97,0000	97,7500	97,4429	7.000	6.898
19/10/2022	98,4000	96,8500	98,4000	97,4143	7.000	6.893
18/10/2022	98,8000	97,5000	98,8000	97,7200	6.000	5.937
17/10/2022	98,3300	98,0000	98,0000	98,1375	12.000	11.901
14/10/2022	98,0000	97,7500	98,0000	97,9375	8.000	7.917
13/10/2022	99,5000	98,0000	98,7500	98,4575	67.000	66.646
12/10/2022	98,4000	98,3000	98,3000	98,3156	16.000	15.886
11/10/2022	98,5000	98,0000	98,0000	98,2753	49.000	48.628
10/10/2022	98,0000	98,0000	98,0000	98,0000	3.000	2.968
07/10/2022	98,8000	98,0000	98,3000	98,3038	39.000	38.705
06/10/2022	98,1500	97,8000	98,1500	97,8069	51.000	50.355
05/10/2022	98,3800	98,0000	98,0000	98,1629	7.000	6.933
04/10/2022	98,0000	98,0000	98,0000	98,0000	1.000	988
03/10/2022	97,8000	97,4000	97,4000	97,6000	2.000	1.969
30/09/2022	98,0000	97,5000	97,8000	97,5550	74.000	73.013
29/09/2022	98,5000	97,0000	98,5000	97,2111	18.000	17.649
28/09/2022	98,0000	98,0000	98,0000	98,0000	13.000	12.844
27/09/2022	98,0000	98,0000	98,0000	98,0000	22.000	21.734
26/09/2022	98,0000	98,0000	98,0000	98,0000	5.000	4.939
23/09/2022	98,2800	97,7000	98,0000	98,0240	10.000	9.879
22/09/2022	98,0005	98,0000	98,0005	98,0003	2.000	1.975
21/09/2022	98,0001	98,0000	98,0001	98,0000	12.000	11.846
20/09/2022	98,9000	98,9000	98,9000	98,9000	1.000	996
19/09/2022	99,4800	98,0000	98,9500	98,7882	11.000	10.943
16/09/2022	99,5500	98,8000	99,0000	99,0963	46.000	45.899
15/09/2022	99,0000	98,0000	98,0000	98,7167	42.000	41.743
14/09/2022	98,5000	97,9999	98,2000	98,4093	70.000	69.132
13/09/2022	98,0300	98,0000	98,0300	98,0169	16.000	15.782
12/09/2022	98,3000	98,0000	98,3000	98,0850	20.000	19.739
09/09/2022	98,4000	98,0000	98,0000	98,0421	57.000	56.225
08/09/2022	98,5000	97,8000	98,5000	97,8138	29.000	28.577
07/09/2022	98,2000	98,0000	98,1001	98,1000	44.000	43.395
06/09/2022	98,3500	98,0000	98,3500	98,0472	15.000	14.787
05/09/2022	0,0000	0,0000	1,0000	99,3156	0	0
02/09/2022	99,5000	99,0000	99,4999	99,3156	16.000	15.972
01/09/2022	99,5000	99,0000	99,1500	99,2548	56.000	55.863
31/08/2022	99,1500	99,1000	99,1000	99,1167	6.000	5.974
30/08/2022	99,5000	98,7000	98,7000	99,3957	23.000	22.965
29/08/2022	0,0000	0,0000	1,0000	99,1152	0	0
26/08/2022	99,7900	99,0000	99,0000	99,1152	48.000	47.780
25/08/2022	100,0000	99,2000	99,2000	99,3333	12.000	11.969
24/08/2022	100,0000	100,0000	100,0000	100,0000	1.000	1.003
23/08/2022	100,0000	100,0000	100,0000	100,0000	3.000	3.011
22/08/2022	100,0000	99,9999	99,9999	100,0000	6.000	6.021
19/08/2022	99,6006	99,6000	99,6006	99,6000	172.000	171.900
18/08/2022	100,7000	99,9999	99,9999	100,1057	53.000	53.230
17/08/2022	99,9800	99,9800	99,9800	99,9800	5.000	5.013
16/08/2022	0,0000	0,0000	1,0000	99,9798	0	0
12/08/2022	99,9798	99,9798	99,9798	99,9798	2.000	2.004
11/08/2022	99,7000	99,1000	99,6999	99,6995	39.000	38.941
10/08/2022	99,7000	99,7000	99,7000	99,7000	1.000	999
09/08/2022	99,5500	99,1000	99,4270	99,1500	43.000	42.835
08/08/2022	99,1500	98,7000	99,0000	99,1500	106.000	105.069
05/08/2022	98,7000	98,6010	98,6100	98,6231	11.000	10.867
04/08/2022	99,9500	98,2000	98,2000	99,2556	36.000	35.789
03/08/2022	99,4001	98,8200	99,4001	99,1680	5.000	4.964
02/08/2022	100,0000	99,5000	99,9900	99,6000	78.000	77.950
01/08/2022	99,9500	99,5000	99,9400	99,6000	125.000	124.861
29/07/2022	99,9400	98,0000	98,0000	98,2781	135.000	132.790
28/07/2022	101,0000	99,5000	99,9600	101,0000	45.000	44.856
27/07/2022	100,0000	97,0000	100,0000	100,0000	1.846.000	1.846.198

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
15:49:22.891	320.685,00	100,00	3.000,00	99,70	100,00
15:25:08.638	300.234,00	100,00	3.000,00	100,00	100,10
15:06:02.634	285.659,00	100,00	12.000,00	99,36	100,00
13:51:39.011	233.983,00	100,00	9.000,00	100,01	100,10
13:51:39.011	233.982,00	100,00	3.000,00	100,01	100,10
13:51:39.011	233.981,00	100,00	2.000,00	100,01	100,10
13:51:39.011	233.980,00	100,01	1.000,00	100,01	100,10