Τελ. ενημ: 11:14:49 - 15-7-2024
| Υψηλό Ημέρας | Υψηλό 7 ημερών | Υψηλό 30 ημερών | Υψηλό 52 εβδ. |
|---|---|---|---|
| 5.572,65 | 5.553,78 | 5.553,78 | 5.553,78 |
| Χαμηλό Ημέρας | Χαμηλό 7 ημερών | Χαμηλό 30 ημερών | Χαμηλό 52 εβδ. |
| 5.552,09 | 0,00 | 0,00 | 0,00 |
| Άνοιγμα | 5.562,08 |
|---|---|
| Προηγούμενο Κλείσιμο | 5.545,12 |
| Όγκος | 1.461.101 |
| Τζίρος | 7.688.813 |
| Πράξεις | 238 |
| Κεφαλαιοποίηση | 0 |
| Αριθμός Μετοχών | 0 |
| Τιμή | Όγκος | Συνολικός Όγκος | Ώρα |
|---|---|---|---|
| 5.555,56 | 2.172 | 2.172 | 10:53:20 |
| 5.555,80 | 634 | 2.806 | 10:53:20 |
| 5.556,04 | 952 | 3.758 | 10:53:20 |
| 5.555,80 | 286 | 4.044 | 10:53:20 |
| 5.556,04 | 725 | 4.769 | 10:53:20 |
| 5.556,37 | 2.657 | 7.426 | 10:53:24 |
| 5.556,21 | 797 | 8.223 | 10:53:24 |
| 5.556,04 | 499 | 8.722 | 10:53:24 |
| 5.555,71 | 7.624 | 16.346 | 10:53:24 |
| 5.556,54 | 2.196 | 18.542 | 10:53:29 |
| 5.556,37 | 919 | 19.461 | 10:53:30 |
| 5.556,21 | 2.489 | 21.950 | 10:53:30 |
| 5.555,71 | 1.469 | 23.419 | 10:53:30 |
| 5.555,55 | 1.897 | 25.316 | 10:53:31 |
| 5.555,38 | 12.919 | 38.235 | 10:53:52 |
| 5.555,55 | 875 | 39.110 | 10:53:53 |
| 5.556,27 | 1.392 | 40.502 | 10:54:02 |
| 5.556,43 | 153 | 40.655 | 10:54:02 |
| 5.555,22 | 891 | 41.546 | 10:54:21 |
| 5.554,98 | 1.000 | 42.546 | 10:54:21 |
| 5.554,74 | 1.598 | 44.144 | 10:54:21 |
| 5.555,71 | 1.357 | 45.501 | 10:54:27 |
| 5.555,04 | 209 | 45.710 | 10:54:35 |
| 5.555,70 | 500 | 46.210 | 10:54:37 |
| 5.555,37 | 200 | 46.410 | 10:54:40 |
| 5.555,04 | 1.800 | 48.210 | 10:54:40 |
| 5.554,87 | 238 | 48.448 | 10:54:40 |
| 5.555,53 | 3.346 | 51.794 | 10:54:45 |
| 5.553,59 | 500 | 52.294 | 10:54:49 |
| 5.553,76 | 6.765 | 59.059 | 10:55:03 |
| 5.554,24 | 1.345 | 60.404 | 10:55:06 |
| 5.554,48 | 300 | 60.704 | 10:55:06 |
| 5.554,24 | 228 | 60.932 | 10:55:20 |
| 5.554,65 | 421 | 61.353 | 10:55:42 |
| 5.554,37 | 600 | 61.953 | 10:55:54 |
| 5.553,37 | 111 | 62.064 | 10:55:54 |
| 5.553,03 | 245 | 62.309 | 10:56:21 |
| 5.553,21 | 5.202 | 67.511 | 10:56:34 |
| 5.553,50 | 151 | 67.662 | 10:56:36 |
| 5.553,21 | 848 | 68.510 | 10:56:36 |
| 5.552,62 | 639 | 69.149 | 10:56:36 |
| 5.552,27 | 600 | 69.749 | 10:56:37 |
| 5.552,09 | 1.352 | 71.101 | 10:56:38 |
| 5.552,42 | 6.839 | 77.940 | 10:56:43 |
| 5.552,60 | 1.755 | 79.695 | 10:56:43 |
| 5.553,25 | 497 | 80.192 | 10:56:58 |
| 5.553,42 | 2.556 | 82.748 | 10:57:07 |
| 5.554,08 | 1.016 | 83.764 | 10:57:07 |
| 5.554,37 | 14 | 83.778 | 10:57:20 |
| 5.554,57 | 293 | 84.071 | 10:57:20 |
| 5.555,29 | 261 | 84.332 | 10:57:20 |
| 5.555,70 | 5.696 | 90.028 | 10:57:21 |
| 5.556,10 | 710 | 90.738 | 10:57:21 |
| 5.556,97 | 3.925 | 94.663 | 10:57:30 |
| 5.557,15 | 4.515 | 99.178 | 10:57:33 |
| 5.558,15 | 1.817 | 100.995 | 10:57:35 |
| 5.558,32 | 5.057 | 106.052 | 10:57:38 |
| 5.558,49 | 7.456 | 113.508 | 10:57:38 |
| 5.558,83 | 3.681 | 117.189 | 10:57:38 |
| 5.559,03 | 396 | 117.585 | 10:57:56 |
| 5.558,87 | 1.410 | 118.995 | 10:57:58 |
| 5.560,80 | 2.264 | 121.259 | 10:58:10 |
| 5.561,16 | 847 | 122.106 | 10:58:10 |
| 5.561,85 | 7.412 | 129.518 | 10:58:14 |
| 5.561,69 | 806 | 130.324 | 10:58:17 |
| 5.561,52 | 1.749 | 132.073 | 10:58:19 |
| 5.562,02 | 559 | 132.632 | 10:58:26 |
| 5.562,18 | 1.204 | 133.836 | 10:58:26 |
| 5.562,59 | 1.193 | 135.029 | 10:58:31 |
| 5.562,75 | 2.858 | 137.887 | 10:58:31 |
| 5.563,56 | 1.490 | 139.377 | 10:58:31 |
| 5.564,37 | 7 | 139.384 | 10:58:31 |
| 5.564,04 | 3.058 | 142.442 | 10:58:32 |
| 5.563,88 | 3.184 | 145.626 | 10:58:34 |
| 5.564,04 | 909 | 146.535 | 10:58:39 |
| 5.563,69 | 120 | 146.655 | 10:58:44 |
| 5.565,14 | 351 | 147.006 | 10:58:46 |
| 5.565,50 | 181 | 147.187 | 10:58:53 |
| 5.565,14 | 334 | 147.521 | 10:58:55 |
| 5.563,81 | 516 | 148.037 | 10:59:15 |
| 5.563,52 | 511 | 148.548 | 11:00:08 |
| 5.563,87 | 2.043 | 150.591 | 11:00:13 |
| 5.563,63 | 5.557 | 156.148 | 11:00:14 |
| 5.564,32 | 225 | 156.373 | 11:00:18 |
| 5.564,57 | 1.520 | 157.893 | 11:00:30 |
| 5.563,87 | 380 | 158.273 | 11:00:31 |
| 5.563,52 | 474 | 158.747 | 11:00:35 |
| 5.563,35 | 3.842 | 162.589 | 11:00:44 |
| 5.562,78 | 300 | 162.889 | 11:00:46 |
| 5.563,50 | 1.500 | 164.389 | 11:00:47 |
| 5.562,53 | 3.750 | 168.139 | 11:00:52 |
| 5.560,92 | 5.460 | 173.599 | 11:00:53 |
| 5.561,72 | 950 | 174.549 | 11:00:53 |
| 5.562,13 | 1.427 | 175.976 | 11:00:53 |
| 5.563,13 | 590 | 176.566 | 11:01:05 |
| 5.562,47 | 993 | 177.559 | 11:01:06 |
| 5.561,25 | 2.020 | 179.579 | 11:01:06 |
| 5.562,06 | 2.279 | 181.858 | 11:01:06 |
| 5.562,47 | 976 | 182.834 | 11:01:06 |
| 5.561,25 | 2.303 | 185.137 | 11:01:07 |
| 5.560,68 | 12 | 185.149 | 11:01:11 |
| 5.560,85 | 4.496 | 189.645 | 11:01:16 |
| 5.562,07 | 11.322 | 200.967 | 11:01:23 |
| 5.561,07 | 737 | 201.704 | 11:01:23 |
| 5.560,73 | 20 | 201.724 | 11:01:23 |
| 5.561,39 | 29 | 201.753 | 11:01:27 |
| 5.562,05 | 1.826 | 203.579 | 11:01:31 |
| 5.562,39 | 5.000 | 208.579 | 11:01:33 |
| 5.561,87 | 2.747 | 211.326 | 11:01:37 |
| 5.561,63 | 2.381 | 213.707 | 11:01:38 |
| 5.561,46 | 113 | 213.820 | 11:01:41 |
| 5.561,67 | 35 | 213.855 | 11:01:41 |
| 5.561,84 | 16.200 | 230.055 | 11:01:48 |
| 5.561,67 | 1.083 | 231.138 | 11:01:49 |
| 5.561,84 | 215 | 231.353 | 11:01:49 |
| 5.562,08 | 653 | 232.006 | 11:01:54 |
| 5.562,25 | 5.000 | 237.006 | 11:01:55 |
| 5.562,60 | 2.769 | 239.775 | 11:02:02 |
| 5.563,47 | 200 | 239.975 | 11:02:05 |
| 5.563,64 | 100 | 240.075 | 11:02:05 |
| 5.562,60 | 228 | 240.303 | 11:02:08 |
| 5.562,77 | 4.505 | 244.808 | 11:02:09 |
| 5.562,93 | 767 | 245.575 | 11:02:09 |
| 5.562,73 | 50 | 245.625 | 11:02:16 |
| 5.562,40 | 1.758 | 247.383 | 11:02:35 |
| 5.562,07 | 1.157 | 248.540 | 11:02:35 |
| 5.561,74 | 439 | 248.979 | 11:02:46 |
| 5.561,98 | 394 | 249.373 | 11:02:48 |
| 5.562,23 | 485 | 249.858 | 11:02:48 |
| 5.561,42 | 1 | 249.859 | 11:02:51 |
| 5.560,44 | 4.692 | 254.551 | 11:03:02 |
| 5.561,25 | 2.284 | 256.835 | 11:03:11 |
| 5.561,58 | 5.584 | 262.419 | 11:03:16 |
| 5.561,74 | 3.884 | 266.303 | 11:03:16 |
| 5.561,91 | 900 | 267.203 | 11:03:18 |
| 5.562,43 | 613 | 267.816 | 11:03:18 |
| 5.562,14 | 126 | 267.942 | 11:03:26 |
| 5.562,54 | 11.648 | 279.590 | 11:03:30 |
| 5.562,94 | 6.397 | 285.987 | 11:03:31 |
| 5.563,12 | 500 | 286.487 | 11:03:39 |
| 5.562,78 | 301.110 | 587.597 | 11:04:18 |
| 5.562,61 | 1.000 | 588.597 | 11:04:27 |
| 5.562,94 | 1.798 | 590.395 | 11:04:33 |
| 5.563,27 | 316 | 590.711 | 11:04:35 |
| 5.563,56 | 66 | 590.777 | 11:04:40 |
| 5.563,23 | 1.000 | 591.777 | 11:04:46 |
| 5.563,06 | 3.398 | 595.175 | 11:04:48 |
| 5.563,39 | 2.765 | 597.940 | 11:04:50 |
| 5.563,06 | 71 | 598.011 | 11:04:59 |
| 5.564,26 | 500 | 598.511 | 11:05:08 |
| 5.564,51 | 500 | 599.011 | 11:05:08 |
| 5.564,67 | 5.482 | 604.493 | 11:05:09 |
| 5.564,18 | 1.409 | 605.902 | 11:05:12 |
| 5.564,00 | 3.217 | 609.119 | 11:05:18 |
| 5.564,18 | 6.372 | 615.491 | 11:05:18 |
| 5.563,85 | 510 | 616.001 | 11:05:33 |
| 5.563,50 | 913 | 616.914 | 11:05:48 |
| 5.563,86 | 1 | 616.915 | 11:05:50 |
| 5.564,07 | 1.054 | 617.969 | 11:05:51 |
| 5.563,78 | 324 | 618.293 | 11:05:55 |
| 5.563,43 | 3.778 | 622.071 | 11:05:57 |
| 5.563,27 | 5.676 | 627.747 | 11:06:25 |
| 5.563,10 | 17.188 | 644.935 | 11:06:25 |
| 5.563,44 | 1.936 | 646.871 | 11:06:25 |
| 5.562,94 | 877 | 647.748 | 11:06:25 |
| 5.562,13 | 1.356 | 649.104 | 11:06:27 |
| 5.562,37 | 7.570 | 656.674 | 11:06:43 |
| 5.561,85 | 15.000 | 671.674 | 11:06:51 |
| 5.561,68 | 8.078 | 679.752 | 11:06:51 |
| 5.561,27 | 500 | 680.252 | 11:06:51 |
| 5.561,97 | 2.802 | 683.054 | 11:07:00 |
| 5.561,56 | 2.268 | 685.322 | 11:07:52 |
| 5.560,76 | 2.719 | 688.041 | 11:08:10 |
| 5.560,35 | 4.651 | 692.692 | 11:08:10 |
| 5.560,76 | 1.549 | 694.241 | 11:08:10 |
| 5.560,35 | 2.719 | 696.960 | 11:08:14 |
| 5.559,66 | 1.808 | 698.768 | 11:08:27 |
| 5.560,06 | 8.613 | 707.381 | 11:08:29 |
| 5.559,77 | 196 | 707.577 | 11:08:34 |
| 5.560,02 | 1.530 | 709.107 | 11:08:36 |
| 5.559,85 | 1.192 | 710.299 | 11:08:49 |
| 5.559,56 | 204 | 710.503 | 11:08:49 |
| 5.559,77 | 122 | 710.625 | 11:08:54 |
| 5.559,60 | 1.100 | 711.725 | 11:08:57 |
| 5.559,93 | 856 | 712.581 | 11:09:24 |
| 5.560,10 | 1.488 | 714.069 | 11:09:24 |
| 5.560,26 | 1.946 | 716.015 | 11:09:24 |
| 5.560,10 | 434 | 716.449 | 11:09:25 |
| 5.560,93 | 742 | 717.191 | 11:09:26 |
| 5.560,76 | 1.226 | 718.417 | 11:09:36 |
| 5.560,59 | 1.120 | 719.537 | 11:09:41 |
| 5.560,24 | 4.107 | 723.644 | 11:09:55 |
| 5.559,99 | 336 | 723.980 | 11:10:02 |
| 5.560,24 | 755 | 724.735 | 11:10:02 |
| 5.560,53 | 2 | 724.737 | 11:10:13 |
| 5.559,32 | 500 | 725.237 | 11:10:26 |
| 5.559,11 | 4.022 | 729.259 | 11:10:30 |
| 5.558,87 | 9 | 729.268 | 11:10:34 |
| 5.558,63 | 1.349 | 730.617 | 11:10:34 |
| 5.558,39 | 1.227 | 731.844 | 11:10:38 |
| 5.557,89 | 3.817 | 735.661 | 11:10:48 |
| 5.557,56 | 1.063 | 736.724 | 11:10:48 |
| 5.557,22 | 65 | 736.789 | 11:10:48 |
| 5.556,89 | 275 | 737.064 | 11:10:48 |
| 5.556,56 | 584 | 737.648 | 11:10:48 |
| 5.556,32 | 886 | 738.534 | 11:10:55 |
| 5.556,08 | 393 | 738.927 | 11:10:55 |
| 5.556,37 | 123 | 739.050 | 11:11:03 |
| 5.556,53 | 711 | 739.761 | 11:11:05 |
| 5.556,37 | 1.001 | 740.762 | 11:11:06 |
| 5.556,16 | 1.988 | 742.750 | 11:11:45 |
| 5.556,52 | 20 | 742.770 | 11:11:51 |
| 5.556,68 | 137 | 742.907 | 11:11:52 |
| 5.555,87 | 1.514 | 744.421 | 11:12:05 |
| 5.555,22 | 3.367 | 747.788 | 11:12:06 |
| 5.554,89 | 467 | 748.255 | 11:12:06 |
| 5.554,56 | 448 | 748.703 | 11:12:14 |
| 5.553,70 | 837 | 749.540 | 11:12:16 |
| 5.553,29 | 842 | 750.382 | 11:12:17 |
| 5.552,21 | 2.821 | 753.203 | 11:12:41 |
| 5.553,19 | 3 | 753.206 | 11:12:41 |
| 5.554,00 | 44 | 753.250 | 11:12:41 |
| 5.553,19 | 7 | 753.257 | 11:12:41 |
| 5.553,55 | 1.148 | 754.405 | 11:12:53 |
| 5.553,19 | 292 | 754.697 | 11:12:54 |
| 5.552,95 | 8 | 754.705 | 11:12:56 |
| 5.552,74 | 593 | 755.298 | 11:13:15 |
| 5.553,10 | 2 | 755.300 | 11:13:24 |
| 5.553,43 | 121 | 755.421 | 11:13:38 |
| 5.553,60 | 1.067 | 756.488 | 11:13:38 |
| 5.553,10 | 1.114 | 757.602 | 11:13:39 |
| 5.552,90 | 300 | 757.902 | 11:14:02 |
| 5.553,71 | 153 | 758.055 | 11:14:04 |
| 5.554,07 | 1.431 | 759.486 | 11:14:18 |
| 5.553,71 | 40 | 759.526 | 11:14:28 |
| 5.553,35 | 256 | 759.782 | 11:14:28 |
| 5.554,07 | 536 | 760.318 | 11:14:31 |
| 5.553,78 | 125 | 760.443 | 11:14:49 |
