Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
31/10/2024 | 4.594,1700 | 4.540,6300 | 4.570,8900 | 4.544,5100 | 244.349.071 | 947.647 |
30/10/2024 | 4.699,9200 | 4.542,1800 | 4.656,2900 | 4.560,1300 | 245.188.989 | 976.195 |
29/10/2024 | 4.728,9000 | 4.659,5700 | 4.712,5200 | 4.659,5700 | 250.535.676 | 1.063.873 |
25/10/2024 | 4.752,8200 | 4.643,8900 | 4.704,1400 | 4.671,4200 | 251.172.899 | 678.258 |
24/10/2024 | 4.767,7600 | 4.687,6900 | 4.727,3900 | 4.717,5500 | 253.653.090 | 682.223 |
23/10/2024 | 4.818,0500 | 4.725,7000 | 4.754,9200 | 4.730,8100 | 254.365.916 | 840.363 |
22/10/2024 | 4.903,4300 | 4.761,7700 | 4.887,6900 | 4.761,7700 | 256.030.516 | 926.227 |
21/10/2024 | 4.963,2500 | 4.873,6600 | 4.917,6300 | 4.887,9300 | 262.814.195 | 652.246 |
18/10/2024 | 4.945,0400 | 4.901,1000 | 4.920,8300 | 4.917,6300 | 264.410.764 | 1.106.153 |
17/10/2024 | 4.894,1900 | 4.784,1000 | 4.787,5600 | 4.893,5200 | 263.114.363 | 939.484 |
16/10/2024 | 4.804,0400 | 4.771,5000 | 4.789,4600 | 4.798,5700 | 258.009.456 | 847.699 |
15/10/2024 | 4.813,0100 | 4.756,0400 | 4.756,0400 | 4.786,1800 | 257.343.074 | 660.160 |
14/10/2024 | 4.820,3800 | 4.764,4500 | 4.770,8100 | 4.764,9100 | 256.199.233 | 590.992 |
11/10/2024 | 4.807,4600 | 4.752,0800 | 4.786,0100 | 4.766,5000 | 256.285.012 | 739.803 |
10/10/2024 | 4.838,1700 | 4.747,9100 | 4.747,9100 | 4.764,4900 | 256.176.693 | 933.576 |
09/10/2024 | 4.794,1500 | 4.724,9800 | 4.752,3500 | 4.779,3800 | 256.977.396 | 775.808 |
08/10/2024 | 4.752,3500 | 4.701,1400 | 4.744,1100 | 4.752,3500 | 255.524.077 | 819.870 |
07/10/2024 | 4.804,8900 | 4.735,1100 | 4.799,7100 | 4.744,1100 | 255.081.069 | 660.123 |
04/10/2024 | 4.812,6700 | 4.749,5800 | 4.750,5800 | 4.799,7100 | 258.070.294 | 742.030 |
03/10/2024 | 4.802,1200 | 4.746,2200 | 4.771,9900 | 4.750,5800 | 255.428.941 | 1.923.824 |
02/10/2024 | 4.852,8600 | 4.756,1800 | 4.828,4200 | 4.773,1100 | 256.640.124 | 1.096.963 |
01/10/2024 | 4.935,8200 | 4.870,5500 | 4.907,8100 | 4.871,5600 | 261.933.583 | 814.100 |
30/09/2024 | 4.971,3300 | 4.879,7000 | 4.948,4700 | 4.905,9100 | 263.780.584 | 879.791 |
27/09/2024 | 5.006,8200 | 4.932,9900 | 4.980,8500 | 4.947,2000 | 266.001.016 | 855.549 |
26/09/2024 | 5.040,5200 | 4.977,0300 | 5.019,3200 | 4.980,8500 | 267.809.976 | 955.743 |
25/09/2024 | 5.017,8200 | 4.897,7500 | 4.904,5300 | 5.010,6200 | 269.410.840 | 1.810.458 |
24/09/2024 | 4.889,1900 | 4.826,3700 | 4.826,3700 | 4.889,1900 | 262.881.655 | 975.993 |
23/09/2024 | 4.866,9800 | 4.798,6500 | 4.801,4500 | 4.832,0600 | 259.809.948 | 867.999 |
20/09/2024 | 4.835,1300 | 4.771,0600 | 4.788,9800 | 4.788,3200 | 257.458.185 | 1.348.564 |
19/09/2024 | 4.817,9500 | 4.746,1400 | 4.754,5200 | 4.788,9800 | 257.493.756 | 875.119 |
18/09/2024 | 4.816,7700 | 4.739,2800 | 4.789,6400 | 4.754,5200 | 255.640.556 | 758.544 |
17/09/2024 | 4.817,6700 | 4.765,8800 | 4.781,9500 | 4.793,0700 | 257.713.332 | 651.034 |
16/09/2024 | 4.834,9300 | 4.753,6100 | 4.790,3000 | 4.781,9500 | 257.115.760 | 770.251 |
13/09/2024 | 4.810,6400 | 4.731,4200 | 4.750,7900 | 4.800,1500 | 258.094.077 | 1.071.327 |
12/09/2024 | 4.816,5900 | 4.704,7700 | 4.809,2900 | 4.719,2300 | 253.743.060 | 849.931 |
11/09/2024 | 4.796,2600 | 4.708,6200 | 4.781,6700 | 4.716,0100 | 253.570.379 | 760.352 |
10/09/2024 | 4.827,0600 | 4.764,1100 | 4.796,2400 | 4.781,6700 | 257.100.588 | 611.345 |
09/09/2024 | 4.844,8300 | 4.785,0800 | 4.844,8300 | 4.796,2400 | 257.883.896 | 652.469 |
06/09/2024 | 4.890,7300 | 4.830,9600 | 4.890,7300 | 4.844,8300 | 260.496.804 | 542.314 |
05/09/2024 | 4.890,9200 | 4.824,8500 | 4.856,4400 | 4.890,7300 | 262.964.227 | 518.204 |
04/09/2024 | 4.884,0100 | 4.815,8000 | 4.884,0100 | 4.856,4400 | 261.120.745 | 705.516 |
03/09/2024 | 4.938,6600 | 4.890,4700 | 4.912,2200 | 4.890,4700 | 262.950.401 | 631.855 |
02/09/2024 | 4.918,9300 | 4.834,4300 | 4.854,1200 | 4.912,2200 | 264.120.223 | 627.735 |
30/08/2024 | 4.889,8300 | 4.838,7700 | 4.859,0300 | 4.854,1200 | 260.995.969 | 617.672 |
29/08/2024 | 4.875,6700 | 4.828,2700 | 4.840,5900 | 4.862,3700 | 261.439.735 | 613.278 |
28/08/2024 | 4.894,5300 | 4.840,5900 | 4.849,7600 | 4.840,5900 | 260.268.305 | 778.658 |
27/08/2024 | 4.981,2200 | 4.847,4800 | 4.934,2400 | 4.847,4800 | 260.639.225 | 851.584 |
26/08/2024 | 4.949,3300 | 4.867,1600 | 4.867,1600 | 4.934,2400 | 265.304.008 | 1.012.481 |
23/08/2024 | 4.947,3300 | 4.905,4500 | 4.921,5100 | 4.924,0800 | 264.757.592 | 1.032.731 |
22/08/2024 | 4.908,2700 | 4.845,4000 | 4.866,0700 | 4.900,3800 | 263.483.557 | 964.431 |
21/08/2024 | 4.861,6900 | 4.758,2400 | 4.802,1900 | 4.830,2300 | 259.711.362 | 766.903 |
20/08/2024 | 4.795,0500 | 4.739,7300 | 4.773,2200 | 4.789,2800 | 257.509.589 | 591.290 |
19/08/2024 | 4.778,5700 | 4.724,3300 | 4.733,6200 | 4.773,2200 | 256.646.462 | 558.918 |
16/08/2024 | 4.800,2200 | 4.692,7900 | 4.735,8000 | 4.733,6200 | 254.516.943 | 783.766 |
14/08/2024 | 4.735,7400 | 4.670,6700 | 4.673,2500 | 4.726,5100 | 254.134.775 | 630.946 |
13/08/2024 | 4.673,2500 | 4.598,5200 | 4.621,4400 | 4.673,2500 | 251.271.018 | 587.431 |
12/08/2024 | 4.650,6800 | 4.608,9800 | 4.631,2300 | 4.621,3300 | 248.479.617 | 633.002 |
09/08/2024 | 4.683,4400 | 4.611,3700 | 4.672,3300 | 4.631,2300 | 249.011.658 | 696.793 |
08/08/2024 | 4.654,4800 | 4.595,5100 | 4.653,4900 | 4.646,0800 | 249.810.067 | 746.586 |
07/08/2024 | 4.671,8200 | 4.561,8100 | 4.561,8100 | 4.658,9000 | 250.499.363 | 772.779 |
06/08/2024 | 4.600,8500 | 4.486,9000 | 4.486,9000 | 4.550,7500 | 244.684.358 | 1.098.591 |
05/08/2024 | 4.829,8000 | 4.369,1000 | 4.829,8000 | 4.440,0400 | 238.732.007 | 1.697.992 |
02/08/2024 | 4.961,2200 | 4.799,3900 | 4.952,5500 | 4.829,8000 | 259.688.427 | 946.277 |
01/08/2024 | 5.005,4700 | 4.943,0500 | 4.998,9100 | 4.987,9000 | 268.189.074 | 765.270 |
31/07/2024 | 5.042,3000 | 4.983,9500 | 5.012,2500 | 4.998,9100 | 268.781.130 | 767.994 |
30/07/2024 | 5.038,9100 | 4.974,0700 | 4.981,8000 | 5.010,1000 | 269.382.614 | 664.126 |
29/07/2024 | 5.014,6600 | 4.966,9200 | 4.995,2900 | 4.991,5300 | 268.384.513 | 707.676 |
26/07/2024 | 4.992,0700 | 4.951,3900 | 4.973,3200 | 4.971,6200 | 267.313.945 | 803.698 |
25/07/2024 | 4.971,6700 | 4.920,0700 | 4.951,8000 | 4.951,8000 | 266.248.342 | 724.824 |
24/07/2024 | 5.024,3900 | 4.941,0500 | 5.024,1500 | 4.941,0500 | 265.669.888 | 746.877 |
23/07/2024 | 5.045,7000 | 4.988,5800 | 5.030,7000 | 5.023,9100 | 270.125.300 | 817.067 |
22/07/2024 | 5.056,8400 | 4.942,7500 | 4.953,9800 | 5.038,2300 | 270.895.115 | 1.041.679 |
19/07/2024 | 4.963,0500 | 4.913,8200 | 4.963,0500 | 4.953,6500 | 266.347.609 | 887.305 |
18/07/2024 | 4.973,7600 | 4.918,7300 | 4.973,7600 | 4.960,8900 | 266.737.034 | 670.313 |
17/07/2024 | 4.975,7200 | 4.922,1500 | 4.973,0700 | 4.940,3600 | 265.632.930 | 997.894 |
16/07/2024 | 5.049,2100 | 4.935,6900 | 5.049,2100 | 4.955,8600 | 266.466.460 | 1.265.928 |
15/07/2024 | 5.080,3100 | 5.029,3500 | 5.031,9000 | 5.049,2100 | 271.485.587 | 772.426 |
12/07/2024 | 5.058,7200 | 5.018,6600 | 5.046,0100 | 5.031,6600 | 270.542.204 | 767.388 |
11/07/2024 | 5.118,7900 | 5.041,3500 | 5.110,4700 | 5.060,8100 | 272.109.156 | 987.581 |
10/07/2024 | 5.145,7200 | 5.073,0400 | 5.111,9100 | 5.091,1000 | 273.738.109 | 1.390.307 |
09/07/2024 | 5.130,0200 | 5.049,8000 | 5.069,2700 | 5.111,9100 | 274.856.803 | 1.147.635 |
08/07/2024 | 5.095,8600 | 5.029,9700 | 5.054,9800 | 5.064,9600 | 272.332.586 | 852.269 |
05/07/2024 | 5.077,8800 | 4.998,0000 | 4.999,7100 | 5.054,9800 | 271.795.923 | 964.853 |
04/07/2024 | 5.025,9200 | 4.908,9300 | 4.931,1400 | 5.020,9600 | 269.966.887 | 836.362 |
03/07/2024 | 4.924,5800 | 4.813,2100 | 4.813,2100 | 4.924,5800 | 264.784.506 | 1.044.298 |
02/07/2024 | 4.910,1200 | 4.797,7500 | 4.884,0300 | 4.832,8200 | 259.850.718 | 806.282 |
01/07/2024 | 4.931,2100 | 4.696,9500 | 4.696,9500 | 4.921,1400 | 264.599.827 | 1.180.936 |
28/06/2024 | 4.793,5700 | 4.693,7300 | 4.723,5700 | 4.693,7300 | 252.372.470 | 736.601 |
27/06/2024 | 4.749,9800 | 4.686,3800 | 4.737,3200 | 4.723,3300 | 253.963.605 | 899.278 |
26/06/2024 | 4.794,3400 | 4.736,4300 | 4.768,4700 | 4.737,0800 | 254.703.177 | 960.903 |
25/06/2024 | 4.838,6400 | 4.770,3100 | 4.838,6400 | 4.770,3100 | 256.489.864 | 828.783 |
21/06/2024 | 4.860,1400 | 4.782,2500 | 4.852,8500 | 4.845,1000 | 289.702.934 | 805.595 |
20/06/2024 | 4.910,3100 | 4.823,8600 | 4.861,8200 | 4.852,8500 | 290.166.683 | 766.055 |
19/06/2024 | 4.938,5900 | 4.856,1100 | 4.894,4600 | 4.861,8200 | 290.702.906 | 780.581 |
18/06/2024 | 4.979,0000 | 4.882,5700 | 4.897,0600 | 4.919,4600 | 294.149.531 | 1.080.550 |
17/06/2024 | 4.979,9000 | 4.830,1600 | 4.911,6700 | 4.897,0600 | 292.810.158 | 978.864 |
14/06/2024 | 5.086,0000 | 4.910,5200 | 5.077,4500 | 4.923,6900 | 294.402.285 | 1.540.794 |
13/06/2024 | 5.144,5400 | 5.076,5600 | 5.124,7200 | 5.077,4500 | 303.596.026 | 1.130.195 |
12/06/2024 | 5.136,1200 | 5.036,3600 | 5.036,3600 | 5.114,6800 | 305.822.318 | 1.126.094 |
11/06/2024 | 5.128,9000 | 5.018,0700 | 5.089,0100 | 5.018,0700 | 300.045.243 | 1.667.552 |
10/06/2024 | 5.112,5200 | 5.017,8800 | 5.094,4400 | 5.087,9300 | 304.222.912 | 750.421 |
07/06/2024 | 5.129,9200 | 5.094,2700 | 5.115,3800 | 5.102,4700 | 305.092.170 | 710.433 |
06/06/2024 | 5.160,0300 | 5.103,7300 | 5.122,5400 | 5.126,5200 | 306.529.864 | 1.151.053 |
05/06/2024 | 5.157,5900 | 5.088,1900 | 5.155,8800 | 5.122,5400 | 306.292.087 | 1.387.956 |
04/06/2024 | 5.183,9100 | 5.049,9400 | 5.183,9100 | 5.132,9200 | 306.912.859 | 1.493.767 |
03/06/2024 | 5.216,1300 | 5.144,1900 | 5.144,1900 | 5.187,6200 | 311.868.561 | 1.080.037 |
31/05/2024 | 5.210,3700 | 5.091,8800 | 5.094,0000 | 5.206,9700 | 311.340.153 | 1.599.120 |
30/05/2024 | 5.136,8200 | 5.044,3700 | 5.082,8300 | 5.104,9200 | 305.238.363 | 1.224.105 |
29/05/2024 | 5.188,0200 | 5.072,9700 | 5.183,5200 | 5.073,7200 | 303.373.084 | 1.342.751 |
28/05/2024 | 5.290,3700 | 5.176,4200 | 5.279,9800 | 5.176,4200 | 309.513.782 | 1.601.940 |
27/05/2024 | 5.410,1100 | 5.263,7000 | 5.368,8500 | 5.294,1800 | 316.555.215 | 1.677.817 |
24/05/2024 | 5.387,1000 | 5.288,8600 | 5.338,2100 | 5.362,2800 | 320.627.130 | 2.051.225 |
23/05/2024 | 5.369,9100 | 5.247,6000 | 5.324,7600 | 5.369,9100 | 321.083.334 | 2.361.647 |
22/05/2024 | 5.504,9300 | 5.343,2800 | 5.462,0100 | 5.343,2800 | 319.490.525 | 2.152.615 |
21/05/2024 | 5.462,2800 | 5.338,8600 | 5.387,9500 | 5.446,9500 | 325.689.523 | 2.243.078 |
20/05/2024 | 5.427,4900 | 5.353,3900 | 5.353,3900 | 5.406,9000 | 323.294.866 | 2.180.677 |
17/05/2024 | 5.399,9400 | 5.330,1300 | 5.334,5100 | 5.345,9600 | 319.651.000 | 2.043.805 |
16/05/2024 | 5.284,0100 | 5.217,7800 | 5.251,0500 | 5.250,3900 | 313.936.350 | 1.294.113 |
15/05/2024 | 5.235,3000 | 5.122,2500 | 5.123,6700 | 5.230,9700 | 312.775.253 | 1.480.135 |
14/05/2024 | 5.167,9500 | 5.100,7200 | 5.161,6600 | 5.127,4100 | 306.583.515 | 839.874 |
13/05/2024 | 5.226,2700 | 5.118,0000 | 5.193,5300 | 5.158,8300 | 308.461.652 | 1.036.144 |
09/05/2024 | 5.276,9800 | 5.198,2200 | 5.222,8600 | 5.239,6600 | 313.294.743 | 1.460.121 |
08/05/2024 | 5.219,5400 | 5.105,4400 | 5.105,4400 | 5.219,5400 | 312.092.261 | 1.791.954 |
02/05/2024 | 5.104,3000 | 5.052,0200 | 5.052,0200 | 5.068,9700 | 303.088.667 | 876.380 |
30/04/2024 | 5.120,1600 | 5.046,7600 | 5.070,1900 | 5.052,0200 | 302.075.279 | 1.054.604 |
29/04/2024 | 5.092,8600 | 5.034,8100 | 5.050,8400 | 5.088,7500 | 304.271.756 | 1.036.365 |
26/04/2024 | 5.040,9000 | 4.953,4100 | 4.964,5400 | 5.010,0000 | 299.563.123 | 838.734 |
25/04/2024 | 5.064,5200 | 4.928,1400 | 5.016,3200 | 4.938,5600 | 295.291.057 | 1.222.694 |
24/04/2024 | 5.158,0700 | 5.019,9800 | 5.104,7200 | 5.056,5700 | 302.347.725 | 2.019.377 |
23/04/2024 | 5.097,1000 | 4.990,2500 | 4.999,3400 | 5.096,3900 | 304.728.659 | 2.186.238 |
22/04/2024 | 4.997,9400 | 4.923,1700 | 4.927,4200 | 4.997,9400 | 298.842.079 | 1.850.138 |
19/04/2024 | 4.919,3800 | 4.695,4800 | 4.710,5800 | 4.919,3800 | 294.144.756 | 1.629.604 |
18/04/2024 | 4.756,0400 | 4.687,5300 | 4.701,2100 | 4.746,0000 | 283.777.492 | 960.486 |
17/04/2024 | 4.720,3600 | 4.624,6000 | 4.624,6000 | 4.703,2100 | 281.219.327 | 979.895 |
16/04/2024 | 4.634,7700 | 4.577,2800 | 4.615,5400 | 4.628,9100 | 276.776.395 | 1.684.198 |
15/04/2024 | 4.704,4000 | 4.606,0100 | 4.668,6700 | 4.696,2900 | 280.805.524 | 1.629.077 |
12/04/2024 | 4.922,1300 | 4.710,4000 | 4.887,2600 | 4.740,5400 | 283.450.871 | 1.583.920 |
11/04/2024 | 4.938,0100 | 4.834,4100 | 4.908,0700 | 4.887,0600 | 292.211.816 | 961.571 |
10/04/2024 | 4.989,0200 | 4.878,6800 | 4.964,8400 | 4.908,0700 | 293.468.179 | 1.766.017 |
09/04/2024 | 4.958,6200 | 4.888,5900 | 4.899,6500 | 4.956,8000 | 296.382.133 | 1.243.138 |
08/04/2024 | 4.899,4000 | 4.763,9100 | 4.786,1800 | 4.899,4000 | 292.949.639 | 955.410 |
05/04/2024 | 4.764,9100 | 4.650,7700 | 4.746,6700 | 4.756,4800 | 284.404.302 | 1.229.814 |
04/04/2024 | 4.871,4100 | 4.729,9100 | 4.814,9200 | 4.756,7100 | 284.418.010 | 1.282.751 |
03/04/2024 | 4.854,6100 | 4.786,7200 | 4.816,6300 | 4.814,9200 | 287.898.596 | 1.051.862 |
02/04/2024 | 5.026,5900 | 4.809,9600 | 5.004,5000 | 4.811,8200 | 287.713.046 | 1.412.188 |
28/03/2024 | 5.084,3100 | 4.998,8800 | 5.044,6300 | 5.004,5000 | 299.233.912 | 1.032.364 |
27/03/2024 | 5.093,6000 | 5.010,4000 | 5.010,4000 | 5.044,6300 | 301.633.701 | 780.772 |
26/03/2024 | 5.115,2100 | 5.015,1300 | 5.100,7000 | 5.018,4300 | 300.067.070 | 954.946 |
22/03/2024 | 5.168,3100 | 5.031,8300 | 5.037,8600 | 5.118,9200 | 306.075.684 | 1.208.021 |
21/03/2024 | 5.069,6900 | 5.005,1200 | 5.006,1400 | 5.037,0000 | 301.177.073 | 1.421.973 |
20/03/2024 | 5.015,7800 | 4.971,1400 | 4.972,1400 | 4.987,5800 | 298.222.321 | 1.105.045 |
19/03/2024 | 5.085,0500 | 4.953,3100 | 5.047,1500 | 4.966,1200 | 296.939.044 | 935.132 |
15/03/2024 | 5.160,6600 | 5.044,0600 | 5.046,5600 | 5.062,0000 | 302.672.298 | 1.689.616 |
14/03/2024 | 5.055,4700 | 4.994,4300 | 5.015,8300 | 5.044,5600 | 301.629.206 | 888.079 |
13/03/2024 | 5.071,0900 | 4.986,1000 | 4.986,1000 | 5.015,8300 | 299.911.845 | 1.079.415 |
12/03/2024 | 5.085,5700 | 4.983,3100 | 4.999,0600 | 4.983,3100 | 297.967.002 | 1.809.464 |
11/03/2024 | 5.194,3800 | 4.998,2000 | 5.160,0700 | 4.998,2000 | 298.857.492 | 2.213.411 |
08/03/2024 | 5.238,6000 | 5.178,8600 | 5.235,0200 | 5.189,0800 | 310.270.981 | 1.470.513 |
06/03/2024 | 5.451,8700 | 5.304,5300 | 5.451,8700 | 5.327,3000 | 318.535.416 | 2.722.315 |
05/03/2024 | 5.565,6100 | 5.469,5800 | 5.557,9400 | 5.479,3700 | 327.628.197 | 1.126.388 |
04/03/2024 | 5.622,0500 | 5.511,9400 | 5.545,9500 | 5.531,6100 | 330.751.808 | 1.344.609 |
01/03/2024 | 5.568,5500 | 5.489,7200 | 5.512,5400 | 5.506,2700 | 329.236.373 | 1.479.398 |
29/02/2024 | 5.501,2000 | 5.348,9700 | 5.364,0300 | 5.501,2000 | 328.933.430 | 1.626.428 |
28/02/2024 | 5.376,6700 | 5.198,4100 | 5.309,4500 | 5.364,0300 | 320.731.311 | 2.130.479 |
27/02/2024 | 5.366,2900 | 5.309,4500 | 5.331,2900 | 5.309,4500 | 317.468.127 | 1.348.696 |
26/02/2024 | 5.401,2100 | 5.327,6500 | 5.374,8300 | 5.344,4100 | 319.558.301 | 1.029.195 |
23/02/2024 | 5.437,4700 | 5.371,0500 | 5.436,4200 | 5.373,5200 | 321.298.859 | 1.325.337 |
22/02/2024 | 5.525,7300 | 5.429,9000 | 5.495,2800 | 5.436,4200 | 325.060.010 | 1.214.038 |
21/02/2024 | 5.564,8000 | 5.438,4200 | 5.544,9300 | 5.446,6000 | 325.668.362 | 1.322.635 |
20/02/2024 | 5.625,1500 | 5.543,6300 | 5.599,2000 | 5.543,6300 | 331.470.576 | 1.231.486 |
19/02/2024 | 5.610,4500 | 5.533,7100 | 5.583,7000 | 5.598,3400 | 334.741.342 | 1.036.988 |
16/02/2024 | 5.665,8000 | 5.572,7800 | 5.610,1900 | 5.588,8300 | 334.172.785 | 1.427.216 |
14/02/2024 | 5.587,9200 | 5.431,9700 | 5.569,3600 | 5.543,1400 | 331.441.093 | 1.561.954 |
13/02/2024 | 5.699,2400 | 5.484,6700 | 5.514,9200 | 5.549,2700 | 331.807.708 | 1.876.180 |
12/02/2024 | 5.643,2700 | 5.513,9200 | 5.599,3200 | 5.513,9200 | 329.693.901 | 1.302.701 |
09/02/2024 | 5.722,5900 | 5.616,2200 | 5.657,6900 | 5.616,4800 | 335.826.449 | 1.261.352 |
07/02/2024 | 5.806,0000 | 5.639,4400 | 5.789,0400 | 5.666,3600 | 338.808.507 | 2.194.985 |
06/02/2024 | 5.848,6100 | 5.761,0200 | 5.824,7000 | 5.788,7400 | 346.126.419 | 1.458.874 |
05/02/2024 | 5.851,7500 | 5.749,7500 | 5.775,7500 | 5.823,8300 | 348.224.431 | 1.699.946 |
02/02/2024 | 5.876,0500 | 5.752,4700 | 5.752,4700 | 5.775,9700 | 345.362.534 | 1.991.703 |
01/02/2024 | 5.796,2000 | 5.678,1900 | 5.796,2000 | 5.697,4200 | 340.665.605 | 1.104.064 |
31/01/2024 | 5.842,5200 | 5.747,0400 | 5.779,4800 | 5.793,4800 | 346.409.367 | 1.956.146 |
30/01/2024 | 5.805,3500 | 5.733,8300 | 5.736,9900 | 5.771,3700 | 345.087.281 | 2.193.435 |
29/01/2024 | 5.784,5700 | 5.610,7800 | 5.644,6600 | 5.720,6400 | 342.054.004 | 2.890.539 |
26/01/2024 | 5.646,9600 | 5.460,4900 | 5.460,4900 | 5.642,7300 | 337.395.839 | 2.769.856 |
25/01/2024 | 5.494,5000 | 5.396,4000 | 5.483,3600 | 5.460,4900 | 326.499.318 | 1.280.800 |
24/01/2024 | 5.481,5400 | 5.419,1100 | 5.441,4300 | 5.473,3200 | 327.266.047 | 1.211.549 |
23/01/2024 | 5.473,1500 | 5.402,4600 | 5.422,6600 | 5.413,9200 | 323.714.540 | 1.359.984 |
22/01/2024 | 5.477,0800 | 5.386,5300 | 5.386,5300 | 5.420,9400 | 324.134.043 | 1.596.064 |
19/01/2024 | 5.520,8100 | 5.389,6500 | 5.486,8500 | 5.390,2400 | 322.298.890 | 1.182.560 |
18/01/2024 | 5.506,2900 | 5.405,3600 | 5.432,8200 | 5.483,1400 | 327.853.206 | 1.223.356 |
16/01/2024 | 5.631,1100 | 5.508,6900 | 5.570,4900 | 5.558,6400 | 332.367.717 | 2.244.597 |
15/01/2024 | 5.595,0300 | 5.412,3300 | 5.412,3300 | 5.590,5800 | 334.277.295 | 1.669.045 |
12/01/2024 | 5.475,5500 | 5.355,0400 | 5.440,2100 | 5.439,8400 | 325.264.138 | 1.572.501 |
11/01/2024 | 5.615,3800 | 5.428,6700 | 5.569,4900 | 5.430,1700 | 324.686.206 | 2.204.559 |
10/01/2024 | 5.606,0800 | 5.503,0500 | 5.597,5200 | 5.537,2100 | 331.086.196 | 1.766.285 |
09/01/2024 | 5.616,7100 | 5.489,8500 | 5.577,3700 | 5.597,5200 | 334.692.806 | 2.772.577 |
08/01/2024 | 5.559,3900 | 5.332,1300 | 5.336,0600 | 5.524,9700 | 330.354.456 | 4.657.747 |
05/01/2024 | 5.416,2000 | 5.292,9500 | 5.349,8000 | 5.336,0600 | 319.058.820 | 2.902.752 |
04/01/2024 | 5.330,7000 | 5.165,6100 | 5.188,7900 | 5.330,4600 | 318.724.331 | 2.939.265 |
03/01/2024 | 5.185,9400 | 4.963,0500 | 4.963,0500 | 5.163,2600 | 308.726.640 | 2.580.711 |
02/01/2024 | 4.974,8300 | 4.872,7400 | 4.872,7400 | 4.952,1400 | 296.103.415 | 838.688 |
29/12/2023 | 4.914,8600 | 4.850,3300 | 4.860,4000 | 4.869,6300 | 291.169.597 | 897.999 |
27/12/2023 | 4.931,1700 | 4.879,3900 | 4.888,0200 | 4.931,1700 | 294.849.755 | 1.326.567 |
22/12/2023 | 4.940,6900 | 4.885,3300 | 4.940,6900 | 4.888,0200 | 292.269.182 | 819.990 |
21/12/2023 | 4.948,3000 | 4.894,1500 | 4.948,3000 | 4.924,7800 | 294.467.512 | 1.051.165 |
20/12/2023 | 4.992,6400 | 4.928,1300 | 4.928,1300 | 4.947,0000 | 295.796.048 | 1.197.429 |
19/12/2023 | 4.949,7400 | 4.895,9400 | 4.903,3700 | 4.934,1600 | 295.028.005 | 951.720 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:24:59.000 | 497.942,00 | 4.544,51 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.920,00 | 4.544,51 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.716,00 | 4.544,51 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.690,00 | 4.544,51 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.668,00 | 4.544,51 | 0,00 | 0,00 | 0,00 |
17:19:39.903 | 497.511,00 | 4.544,51 | 710,70 | 0,00 | 0,00 |
17:19:26.000 | 497.462,00 | 4.544,51 | 0,00 | 0,00 | 0,00 |
17:19:09.903 | 497.330,00 | 4.544,51 | 0,00 | 0,00 | 0,00 |
17:18:39.903 | 497.236,00 | 4.544,51 | 0,00 | 0,00 | 0,00 |
17:18:09.903 | 497.160,00 | 4.544,51 | 0,00 | 0,00 | 0,00 |