- ΣΥΜΒΟΛΟ
- Τιμή
- Τελευταία Μεταβολή
- Άνοιγμα
- Όγκος
- Τζίρος
- Πράξεις
- Αγοραστές
- Πωλητές
- Κεφαλαιοποίηση
- Αριθμός Μετοχών
- ΒΚΑΙΦΟ1
- 91,644 €
- 92,500
- 0
- 0 €
- 0
- -
- -
- 2.223.283 €
- 24.260
- Νέα Μετοχή
Ημερομηνία | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
10-12-2019 | 92,500 | 90,976 | 92,500 | 91,644 | 6 |
10-12-2019 | 92,500 | 90,976 | 92,500 | 91,644 | 0 |
10-12-2019 | 92,500 | 90,976 | 92,500 | 91,644 | 0 |
10-12-2019 | 92,500 | 90,976 | 92,500 | 91,644 | 0 |
05-12-2019 | 92,150 | 92,150 | 92,150 | 92,150 | 10 |
05-12-2019 | 92,150 | 92,150 | 92,150 | 92,150 | 0 |
05-12-2019 | 92,150 | 92,150 | 92,150 | 92,150 | 0 |
04-12-2019 | 92,500 | 90,000 | 92,000 | 92,140 | 14 |
03-12-2019 | 92,000 | 92,000 | 92,000 | 92,000 | 33 |
02-12-2019 | 93,400 | 92,000 | 93,000 | 93,062 | 104 |
29-11-2019 | 93,350 | 92,000 | 92,000 | 92,838 | 20 |
28-11-2019 | 93,350 | 92,000 | 92,000 | 92,000 | 40 |
27-11-2019 | 92,400 | 91,800 | 91,800 | 92,000 | 6 |
26-11-2019 | 93,400 | 90,980 | 93,400 | 92,500 | 53 |
25-11-2019 | 93,460 | 92,990 | 92,990 | 93,000 | 30 |
22-11-2019 | 91,500 | 91,000 | 91,500 | 91,403 | 31 |
21-11-2019 | 92,500 | 92,000 | 92,500 | 92,293 | 14 |
20-11-2019 | 92,000 | 91,500 | 91,500 | 91,667 | 15 |
19-11-2019 | 91,679 | 91,000 | 91,679 | 91,500 | 10 |
15-11-2019 | 93,120 | 93,120 | 93,120 | 93,120 | 20 |
15-11-2019 | 93,120 | 93,120 | 93,120 | 93,120 | 0 |
14-11-2019 | 93,600 | 93,000 | 93,000 | 93,120 | 10 |
12-11-2019 | 92,995 | 90,540 | 90,550 | 90,862 | 23 |
12-11-2019 | 92,995 | 90,540 | 90,550 | 90,862 | 0 |
11-11-2019 | 93,400 | 92,000 | 93,000 | 92,547 | 122 |
08-11-2019 | 93,450 | 90,551 | 93,450 | 91,850 | 12 |
06-11-2019 | 92,000 | 92,000 | 92,000 | 92,000 | 228 |
06-11-2019 | 92,000 | 92,000 | 92,000 | 92,000 | 0 |
05-11-2019 | 94,000 | 92,000 | 94,000 | 92,292 | 65 |
04-11-2019 | 93,700 | 90,000 | 91,653 | 93,700 | 40 |
31-10-2019 | 93,745 | 93,745 | 93,745 | 93,745 | 3 |
31-10-2019 | 93,745 | 93,745 | 93,745 | 93,745 | 0 |
30-10-2019 | 93,280 | 90,101 | 90,420 | 91,616 | 13 |
29-10-2019 | 93,000 | 90,773 | 91,000 | 92,496 | 17 |
25-10-2019 | 92,000 | 90,500 | 90,500 | 91,976 | 38 |
25-10-2019 | 92,000 | 90,500 | 90,500 | 91,976 | 38 |
24-10-2019 | 92,348 | 92,348 | 92,348 | 92,348 | 1 |
23-10-2019 | 90,650 | 90,128 | 90,650 | 90,277 | 7 |
22-10-2019 | 92,200 | 88,000 | 90,700 | 90,128 | 18 |
21-10-2019 | 93,300 | 90,500 | 92,250 | 93,300 | 35 |
18-10-2019 | 93,000 | 88,889 | 91,020 | 90,145 | 17 |
17-10-2019 | 92,000 | 92,000 | 92,000 | 92,000 | 3 |
15-10-2019 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
15-10-2019 | 93,000 | 93,000 | 93,000 | 93,000 | 0 |
14-10-2019 | 94,020 | 90,000 | 91,025 | 93,939 | 39 |
11-10-2019 | 93,750 | 89,600 | 91,900 | 93,750 | 49 |
10-10-2019 | 93,000 | 90,100 | 92,000 | 91,900 | 74 |
09-10-2019 | 93,000 | 91,500 | 92,111 | 93,000 | 85 |
07-10-2019 | 95,499 | 95,490 | 95,490 | 95,495 | 2 |
07-10-2019 | 95,499 | 95,490 | 95,490 | 95,495 | 0 |
04-10-2019 | 94,400 | 93,500 | 93,500 | 94,400 | 89 |
03-10-2019 | 94,000 | 93,000 | 93,000 | 93,412 | 34 |
02-10-2019 | 94,000 | 92,522 | 92,522 | 92,828 | 30 |
01-10-2019 | 94,000 | 94,000 | 94,000 | 94,000 | 18 |
30-09-2019 | 93,501 | 93,000 | 93,000 | 93,000 | 13 |
27-09-2019 | 94,000 | 94,000 | 94,000 | 94,000 | 8 |
25-09-2019 | 94,100 | 94,000 | 94,100 | 94,043 | 12 |
25-09-2019 | 94,100 | 94,000 | 94,100 | 94,043 | 0 |
24-09-2019 | 95,500 | 94,000 | 95,500 | 94,769 | 39 |
23-09-2019 | 94,000 | 94,000 | 94,000 | 94,000 | 6 |
20-09-2019 | 94,210 | 94,000 | 94,200 | 94,000 | 154 |
19-09-2019 | 94,120 | 94,020 | 94,050 | 94,058 | 30 |
17-09-2019 | 94,000 | 94,000 | 94,000 | 94,000 | 22 |
17-09-2019 | 94,000 | 94,000 | 94,000 | 94,000 | 0 |
16-09-2019 | 94,000 | 94,000 | 94,000 | 94,000 | 10 |
13-09-2019 | 94,000 | 94,000 | 94,000 | 94,000 | 8 |
12-09-2019 | 94,000 | 94,000 | 94,000 | 94,000 | 11 |
11-09-2019 | 94,360 | 94,000 | 94,360 | 94,000 | 47 |
10-09-2019 | 95,000 | 94,000 | 95,000 | 94,682 | 25 |
09-09-2019 | 95,000 | 94,990 | 94,990 | 95,000 | 23 |
05-09-2019 | 95,400 | 94,500 | 94,500 | 0,000 | 31 |
05-09-2019 | 95,000 | 94,000 | 94,000 | 94,600 | 41 |
04-09-2019 | 95,900 | 94,800 | 94,800 | 95,900 | 63 |
03-09-2019 | 96,000 | 94,800 | 95,000 | 96,000 | 24 |
02-09-2019 | 96,400 | 94,450 | 94,450 | 95,750 | 3 |
30-08-2019 | 96,000 | 96,000 | 96,000 | 96,000 | 10 |
29-08-2019 | 96,000 | 95,500 | 96,000 | 95,546 | 22 |
27-08-2019 | 96,500 | 96,500 | 96,500 | 96,500 | 63 |
27-08-2019 | 96,500 | 96,500 | 96,500 | 96,500 | 0 |
20-08-2019 | 96,800 | 96,800 | 96,800 | 96,800 | 1 |
20-08-2019 | 96,800 | 96,800 | 96,800 | 96,800 | 0 |
20-08-2019 | 96,800 | 96,800 | 96,800 | 96,800 | 0 |
20-08-2019 | 96,800 | 96,800 | 96,800 | 96,800 | 0 |
20-08-2019 | 96,800 | 96,800 | 96,800 | 96,800 | 0 |
16-08-2019 | 96,800 | 96,800 | 96,800 | 96,800 | 70 |
16-08-2019 | 96,800 | 96,800 | 96,800 | 96,800 | 0 |
09-08-2019 | 96,790 | 96,790 | 96,790 | 96,790 | 1 |
09-08-2019 | 96,790 | 96,790 | 96,790 | 96,790 | 0 |
09-08-2019 | 96,790 | 96,790 | 96,790 | 96,790 | 0 |
09-08-2019 | 96,790 | 96,790 | 96,790 | 96,790 | 0 |
09-08-2019 | 96,790 | 96,790 | 96,790 | 96,790 | 0 |
08-08-2019 | 95,700 | 95,700 | 95,700 | 95,700 | 2 |
02-08-2019 | 96,700 | 96,450 | 96,450 | 96,566 | 169 |
02-08-2019 | 96,700 | 96,450 | 96,450 | 96,566 | 0 |
02-08-2019 | 96,700 | 96,450 | 96,450 | 96,566 | 0 |
02-08-2019 | 96,700 | 96,450 | 96,450 | 96,566 | 0 |
01-08-2019 | 96,500 | 96,500 | 96,500 | 96,500 | 6 |
30-07-2019 | 96,450 | 96,450 | 96,450 | 96,450 | 60 |
30-07-2019 | 96,450 | 96,450 | 96,450 | 96,450 | 0 |
29-07-2019 | 96,470 | 96,000 | 96,469 | 96,128 | 11 |
26-07-2019 | 96,450 | 96,450 | 96,450 | 96,450 | 5 |
24-07-2019 | 96,500 | 96,500 | 96,500 | 96,500 | 23 |
24-07-2019 | 96,500 | 96,500 | 96,500 | 96,500 | 0 |
22-07-2019 | 94,500 | 94,060 | 94,200 | 94,192 | 9 |
22-07-2019 | 94,500 | 94,060 | 94,200 | 94,192 | 0 |
19-07-2019 | 96,000 | 95,990 | 95,990 | 96,000 | 31 |
18-07-2019 | 95,000 | 94,100 | 95,000 | 94,663 | 8 |
17-07-2019 | 95,000 | 94,000 | 94,100 | 94,077 | 24 |
16-07-2019 | 94,500 | 94,010 | 94,500 | 94,133 | 8 |
15-07-2019 | 95,500 | 94,316 | 95,500 | 94,695 | 7 |
12-07-2019 | 95,100 | 95,000 | 95,100 | 95,042 | 12 |
11-07-2019 | 96,000 | 94,902 | 95,000 | 95,037 | 112 |
10-07-2019 | 95,001 | 94,720 | 95,001 | 94,901 | 17 |
09-07-2019 | 97,000 | 96,990 | 96,990 | 97,000 | 50 |
08-07-2019 | 96,990 | 95,000 | 95,000 | 96,990 | 24 |
05-07-2019 | 96,082 | 96,082 | 96,082 | 96,082 | 2 |
01-07-2019 | 95,700 | 94,730 | 95,100 | 94,730 | 22 |
01-07-2019 | 95,700 | 94,730 | 95,100 | 94,730 | 0 |
01-07-2019 | 95,000 | 94,500 | 95,000 | 94,675 | 32 |
01-07-2019 | 95,000 | 94,500 | 95,000 | 94,675 | 0 |
28-06-2019 | 95,400 | 95,100 | 95,400 | 95,331 | 54 |
27-06-2019 | 96,500 | 95,301 | 96,500 | 95,408 | 56 |
26-06-2019 | 97,000 | 95,301 | 96,000 | 95,310 | 65 |
25-06-2019 | 97,250 | 97,250 | 97,250 | 97,250 | 35 |
24-06-2019 | 97,250 | 97,249 | 97,249 | 97,250 | 30 |
21-06-2019 | 96,600 | 96,600 | 96,600 | 96,600 | 1 |
20-06-2019 | 94,500 | 94,500 | 94,500 | 94,500 | 2 |
18-06-2019 | 97,000 | 95,200 | 96,099 | 96,398 | 27 |
18-06-2019 | 97,000 | 95,200 | 96,099 | 96,398 | 0 |
14-06-2019 | 95,501 | 94,130 | 95,501 | 95,135 | 15 |
14-06-2019 | 95,501 | 94,130 | 95,501 | 95,135 | 15 |
13-06-2019 | 96,500 | 96,340 | 96,500 | 96,340 | 9 |
10-06-2019 | 96,600 | 96,000 | 96,001 | 96,333 | 18 |
10-06-2019 | 96,600 | 96,000 | 96,001 | 96,333 | 0 |
10-06-2019 | 96,600 | 96,000 | 96,001 | 96,333 | 0 |
06-06-2019 | 97,000 | 97,000 | 97,000 | 97,000 | 10 |
06-06-2019 | 97,000 | 97,000 | 97,000 | 97,000 | 0 |
05-06-2019 | 97,000 | 96,021 | 96,021 | 96,673 | 6 |
04-06-2019 | 96,500 | 96,500 | 96,500 | 96,500 | 50 |
31-05-2019 | 96,800 | 96,800 | 96,800 | 96,800 | 10 |
31-05-2019 | 96,800 | 96,800 | 96,800 | 96,800 | 0 |
30-05-2019 | 96,699 | 95,771 | 95,771 | 96,434 | 16 |
20-05-2019 | 97,000 | 96,890 | 96,890 | 96,977 | 50 |
20-05-2019 | 97,000 | 96,890 | 96,890 | 96,977 | 0 |
20-05-2019 | 97,000 | 96,890 | 96,890 | 96,977 | 0 |
20-05-2019 | 97,000 | 96,890 | 96,890 | 96,977 | 0 |
20-05-2019 | 97,000 | 96,890 | 96,890 | 96,977 | 0 |
20-05-2019 | 97,000 | 96,890 | 96,890 | 96,977 | 0 |
20-05-2019 | 97,000 | 96,890 | 96,890 | 96,977 | 0 |
20-05-2019 | 97,000 | 96,890 | 96,890 | 96,977 | 0 |
17-05-2019 | 96,000 | 95,500 | 96,000 | 95,909 | 11 |
15-05-2019 | 95,300 | 95,300 | 95,300 | 95,300 | 1 |
15-05-2019 | 95,300 | 95,300 | 95,300 | 95,300 | 0 |
14-05-2019 | 95,500 | 94,000 | 95,500 | 94,104 | 29 |
13-05-2019 | 97,999 | 95,990 | 97,988 | 96,554 | 18 |
10-05-2019 | 95,000 | 94,000 | 94,275 | 94,261 | 15 |
09-05-2019 | 96,100 | 94,020 | 96,100 | 94,750 | 20 |
08-05-2019 | 97,000 | 96,500 | 97,000 | 96,833 | 780 |
07-05-2019 | 97,900 | 97,800 | 97,800 | 97,844 | 18 |
25-04-2019 | 98,500 | 97,000 | 98,500 | 97,450 | 10 |
25-04-2019 | 98,500 | 97,000 | 98,500 | 97,450 | 10 |
25-04-2019 | 98,500 | 97,000 | 98,500 | 97,450 | 10 |
25-04-2019 | 98,500 | 97,000 | 98,500 | 97,450 | 0 |
25-04-2019 | 98,500 | 97,000 | 98,500 | 97,450 | 0 |
25-04-2019 | 98,450 | 98,449 | 98,449 | 98,450 | 52 |
25-04-2019 | 98,450 | 98,449 | 98,449 | 98,450 | 0 |
25-04-2019 | 98,450 | 98,449 | 98,449 | 98,450 | 0 |
24-04-2019 | 97,000 | 97,000 | 97,000 | 97,000 | 37 |
23-04-2019 | 97,000 | 97,000 | 97,000 | 97,000 | 8 |
17-04-2019 | 98,500 | 96,500 | 98,500 | 97,981 | 80 |
17-04-2019 | 98,500 | 96,500 | 98,500 | 97,981 | 0 |
17-04-2019 | 98,500 | 96,500 | 98,500 | 97,981 | 0 |
17-04-2019 | 98,500 | 96,500 | 98,500 | 97,981 | 0 |
16-04-2019 | 96,400 | 96,400 | 96,400 | 96,400 | 1 |
15-04-2019 | 98,500 | 98,500 | 98,500 | 98,500 | 4 |
11-04-2019 | 98,200 | 96,000 | 96,000 | 97,000 | 56 |
11-04-2019 | 98,200 | 96,000 | 96,000 | 97,000 | 0 |
10-04-2019 | 97,500 | 97,500 | 97,500 | 97,500 | 8 |
09-04-2019 | 98,000 | 96,500 | 96,500 | 97,519 | 40 |
04-04-2019 | 96,500 | 96,500 | 96,500 | 96,500 | 2 |
04-04-2019 | 96,500 | 96,500 | 96,500 | 96,500 | 0 |
04-04-2019 | 96,500 | 96,500 | 96,500 | 96,500 | 0 |
03-04-2019 | 96,500 | 96,001 | 96,500 | 96,317 | 6 |
02-04-2019 | 96,500 | 96,000 | 96,500 | 96,250 | 20 |
01-04-2019 | 98,000 | 95,501 | 98,000 | 96,000 | 65 |
29-03-2019 | 98,000 | 96,000 | 97,000 | 96,500 | 51 |
28-03-2019 | 97,000 | 96,000 | 96,000 | 96,158 | 60 |
27-03-2019 | 97,000 | 95,001 | 95,010 | 95,001 | 25 |
22-03-2019 | 96,000 | 94,101 | 96,000 | 95,051 | 2 |
22-03-2019 | 96,000 | 94,101 | 96,000 | 95,051 | 2 |
22-03-2019 | 96,000 | 94,101 | 96,000 | 95,051 | 0 |
21-03-2019 | 98,000 | 95,400 | 95,400 | 96,380 | 20 |
20-03-2019 | 95,400 | 95,300 | 95,300 | 95,382 | 11 |
19-03-2019 | 95,300 | 95,300 | 95,300 | 95,300 | 10 |
18-03-2019 | 95,300 | 95,300 | 95,300 | 95,300 | 5 |
14-03-2019 | 95,000 | 95,000 | 95,000 | 95,000 | 5 |
14-03-2019 | 95,000 | 95,000 | 95,000 | 95,000 | 0 |
13-03-2019 | 94,200 | 94,000 | 94,000 | 94,080 | 10 |
12-03-2019 | 94,000 | 94,000 | 94,000 | 94,000 | 10 |
07-03-2019 | 95,000 | 95,000 | 95,000 | 95,000 | 20 |
07-03-2019 | 95,000 | 95,000 | 95,000 | 95,000 | 0 |
07-03-2019 | 95,000 | 95,000 | 95,000 | 95,000 | 0 |
06-03-2019 | 95,500 | 94,600 | 94,600 | 94,974 | 10 |
05-03-2019 | 94,500 | 91,700 | 93,544 | 94,500 | 23 |
28-02-2019 | 95,000 | 95,000 | 95,000 | 95,000 | 62 |
28-02-2019 | 95,000 | 95,000 | 95,000 | 95,000 | 0 |
28-02-2019 | 95,000 | 95,000 | 95,000 | 95,000 | 0 |
27-02-2019 | 95,000 | 95,000 | 95,000 | 95,000 | 4 |
26-02-2019 | 95,001 | 93,776 | 95,001 | 94,608 | 26 |
25-02-2019 | 95,250 | 95,000 | 95,250 | 95,000 | 8 |
20-02-2019 | 96,900 | 96,810 | 96,810 | 96,891 | 10 |
20-02-2019 | 96,900 | 96,810 | 96,810 | 96,891 | 0 |
20-02-2019 | 96,900 | 96,810 | 96,810 | 96,891 | 0 |
15-02-2019 | 97,200 | 96,500 | 97,200 | 96,975 | 20 |
15-02-2019 | 97,200 | 96,500 | 97,200 | 96,975 | 0 |
15-02-2019 | 97,200 | 96,500 | 97,200 | 96,975 | 0 |
14-02-2019 | 97,800 | 97,800 | 97,800 | 97,800 | 60 |
11-02-2019 | 97,900 | 96,975 | 96,975 | 97,750 | 14 |
11-02-2019 | 97,900 | 96,975 | 96,975 | 97,750 | 0 |
11-02-2019 | 97,900 | 96,975 | 96,975 | 97,750 | 0 |
06-02-2019 | 98,500 | 98,489 | 98,489 | 98,490 | 10 |
06-02-2019 | 98,500 | 98,489 | 98,489 | 98,490 | 0 |
06-02-2019 | 98,500 | 98,489 | 98,489 | 98,490 | 0 |
05-02-2019 | 98,000 | 97,999 | 97,999 | 98,000 | 3 |
30-01-2019 | 98,000 | 97,000 | 97,883 | 98,000 | 9 |
30-01-2019 | 98,000 | 97,000 | 97,883 | 98,000 | 0 |
30-01-2019 | 98,000 | 97,000 | 97,883 | 98,000 | 0 |
30-01-2019 | 98,000 | 97,000 | 97,883 | 98,000 | 0 |
29-01-2019 | 97,700 | 97,700 | 97,700 | 97,700 | 1 |
25-01-2019 | 97,438 | 97,367 | 97,367 | 97,416 | 5 |
25-01-2019 | 97,438 | 97,367 | 97,367 | 97,416 | 0 |
22-01-2019 | 96,280 | 96,280 | 96,280 | 96,280 | 5 |
22-01-2019 | 96,280 | 96,280 | 96,280 | 96,280 | 0 |
22-01-2019 | 96,280 | 96,280 | 96,280 | 96,280 | 0 |
21-01-2019 | 96,333 | 96,300 | 96,300 | 96,322 | 3 |
17-01-2019 | 95,480 | 94,000 | 94,000 | 94,069 | 69 |
17-01-2019 | 95,480 | 94,000 | 94,000 | 94,069 | 0 |
10-01-2019 | 94,590 | 91,010 | 93,380 | 93,191 | 26 |
10-01-2019 | 94,590 | 91,010 | 93,380 | 93,191 | 0 |
10-01-2019 | 94,590 | 91,010 | 93,380 | 93,191 | 0 |
10-01-2019 | 94,590 | 91,010 | 93,380 | 93,191 | 0 |
10-01-2019 | 94,590 | 91,010 | 93,380 | 93,191 | 0 |
07-01-2019 | 94,610 | 94,570 | 94,610 | 94,580 | 4 |
07-01-2019 | 94,610 | 94,570 | 94,610 | 94,580 | 0 |
07-01-2019 | 94,610 | 94,570 | 94,610 | 94,580 | 0 |