Ημερομ. | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος | Τζίρος € |
---|---|---|---|---|---|---|
31/10/2024 | 5.440,4600 | 5.357,1200 | 5.392,1100 | 5.386,1800 | 18.187.314.244 | 67.242.911 |
30/10/2024 | 5.530,6600 | 5.364,6100 | 5.520,9200 | 5.391,5300 | 18.205.364.252 | 63.920.908 |
29/10/2024 | 5.544,5300 | 5.447,8300 | 5.447,8300 | 5.500,6700 | 18.573.896.880 | 71.032.675 |
25/10/2024 | 5.480,9900 | 5.355,1600 | 5.464,8300 | 5.396,2600 | 18.221.352.073 | 58.322.086 |
24/10/2024 | 5.557,8800 | 5.430,9600 | 5.536,6600 | 5.466,1100 | 18.457.192.900 | 66.139.510 |
23/10/2024 | 5.650,5000 | 5.528,7000 | 5.647,6200 | 5.542,8500 | 18.716.338.197 | 55.267.635 |
22/10/2024 | 5.768,5900 | 5.590,3000 | 5.754,1000 | 5.624,7000 | 18.992.689.606 | 60.351.625 |
21/10/2024 | 5.815,9500 | 5.738,4700 | 5.783,6800 | 5.756,6400 | 19.438.212.292 | 38.361.313 |
18/10/2024 | 5.823,2500 | 5.790,9500 | 5.796,1100 | 5.809,8900 | 19.618.025.713 | 43.690.857 |
17/10/2024 | 5.785,5700 | 5.715,0200 | 5.725,6900 | 5.785,5700 | 19.535.902.086 | 50.308.433 |
16/10/2024 | 5.724,2900 | 5.663,5900 | 5.668,8000 | 5.724,2900 | 19.328.999.333 | 49.400.597 |
15/10/2024 | 5.686,2200 | 5.594,4500 | 5.606,3700 | 5.683,2400 | 19.190.364.803 | 46.543.411 |
14/10/2024 | 5.709,7700 | 5.586,7100 | 5.689,9500 | 5.586,7100 | 18.864.416.296 | 43.096.094 |
11/10/2024 | 5.665,3600 | 5.604,2300 | 5.643,9100 | 5.665,3600 | 19.129.825.567 | 38.630.000 |
10/10/2024 | 5.658,2000 | 5.621,8400 | 5.649,9000 | 5.637,1600 | 19.034.604.275 | 43.621.043 |
09/10/2024 | 5.719,9100 | 5.630,6000 | 5.715,2700 | 5.647,8700 | 19.070.755.029 | 54.315.575 |
08/10/2024 | 5.729,3900 | 5.678,0300 | 5.698,7600 | 5.713,3200 | 18.598.031.869 | 50.876.479 |
07/10/2024 | 5.786,8600 | 5.725,8900 | 5.749,8300 | 5.752,1200 | 18.718.273.058 | 138.050.129 |
04/10/2024 | 5.764,6400 | 5.669,0300 | 5.669,0300 | 5.764,6400 | 18.759.006.906 | 104.418.860 |
03/10/2024 | 5.712,2100 | 5.657,6900 | 5.668,1900 | 5.669,0300 | 18.447.859.688 | 148.631.690 |
02/10/2024 | 5.778,8500 | 5.696,1700 | 5.778,1100 | 5.725,0400 | 18.630.140.010 | 69.313.976 |
01/10/2024 | 5.936,8900 | 5.815,8200 | 5.892,2400 | 5.815,8200 | 18.925.551.789 | 45.438.203 |
30/09/2024 | 6.024,4500 | 5.876,0500 | 5.967,6100 | 5.876,0500 | 19.121.534.509 | 69.920.905 |
27/09/2024 | 6.042,7000 | 5.972,8800 | 6.041,0800 | 5.995,1100 | 19.508.986.259 | 48.365.932 |
26/09/2024 | 6.045,2900 | 6.005,5000 | 6.019,3800 | 6.040,1500 | 19.655.568.376 | 58.330.700 |
25/09/2024 | 6.007,0500 | 5.927,5700 | 5.954,6900 | 6.006,8600 | 19.547.212.481 | 49.129.585 |
24/09/2024 | 5.959,9600 | 5.891,7400 | 5.892,7400 | 5.959,9600 | 19.394.614.021 | 68.461.107 |
23/09/2024 | 5.876,5100 | 5.705,0400 | 5.712,1200 | 5.867,6200 | 19.094.105.267 | 55.025.337 |
20/09/2024 | 5.777,4300 | 5.721,3000 | 5.761,9200 | 5.728,5800 | 18.641.643.369 | 81.398.463 |
19/09/2024 | 5.762,2700 | 5.709,4200 | 5.749,1800 | 5.757,7500 | 18.736.579.854 | 54.150.373 |
18/09/2024 | 5.792,5800 | 5.725,5200 | 5.762,4400 | 5.725,5200 | 18.631.707.077 | 20.437.414 |
17/09/2024 | 5.793,5400 | 5.740,2400 | 5.772,8700 | 5.777,1700 | 18.799.760.505 | 34.008.140 |
16/09/2024 | 5.750,5900 | 5.692,4900 | 5.726,7300 | 5.750,5900 | 18.713.285.784 | 24.403.667 |
13/09/2024 | 5.739,0400 | 5.654,5600 | 5.701,8800 | 5.713,0200 | 18.591.021.570 | 35.493.938 |
12/09/2024 | 5.784,0900 | 5.681,2800 | 5.765,0900 | 5.684,5100 | 18.482.153.130 | 45.968.296 |
11/09/2024 | 5.799,8500 | 5.711,0900 | 5.780,1300 | 5.729,6200 | 18.628.830.270 | 37.087.926 |
10/09/2024 | 5.888,1700 | 5.765,6600 | 5.862,4700 | 5.786,5600 | 18.813.968.084 | 35.109.581 |
09/09/2024 | 5.895,1300 | 5.843,5900 | 5.887,2800 | 5.848,6000 | 19.015.696.492 | 23.474.016 |
06/09/2024 | 5.912,0000 | 5.882,9400 | 5.892,7300 | 5.890,5800 | 19.152.167.385 | 28.725.695 |
05/09/2024 | 5.972,6800 | 5.911,3800 | 5.948,9300 | 5.946,2300 | 19.333.093.467 | 37.804.374 |
04/09/2024 | 5.923,8300 | 5.859,6000 | 5.899,4200 | 5.923,8300 | 19.260.270.116 | 39.459.582 |
03/09/2024 | 6.056,9200 | 5.979,0400 | 6.022,9900 | 5.985,6700 | 19.461.351.132 | 29.089.184 |
02/09/2024 | 6.021,3500 | 5.926,1100 | 5.945,4000 | 6.021,3500 | 19.577.341.060 | 33.358.111 |
30/08/2024 | 5.940,7400 | 5.881,7900 | 5.924,4200 | 5.940,7400 | 19.315.269.273 | 99.035.492 |
29/08/2024 | 5.920,6100 | 5.858,7000 | 5.907,1200 | 5.900,8400 | 19.185.543.400 | 27.760.304 |
28/08/2024 | 6.026,4500 | 5.911,3400 | 5.998,4600 | 5.913,9000 | 19.228.008.148 | 35.752.570 |
27/08/2024 | 6.068,1300 | 5.990,7600 | 6.020,0700 | 6.016,5700 | 19.561.810.169 | 23.301.960 |
26/08/2024 | 6.048,9800 | 5.995,3100 | 6.016,4600 | 6.027,1300 | 19.596.142.639 | 24.633.553 |
23/08/2024 | 6.057,1500 | 5.993,9700 | 6.057,1500 | 6.017,0100 | 19.563.240.294 | 26.315.853 |
22/08/2024 | 6.020,6900 | 5.946,9400 | 5.990,2700 | 6.017,0300 | 19.563.299.635 | 36.349.292 |
21/08/2024 | 6.022,6400 | 5.909,3100 | 5.909,3100 | 6.000,0600 | 19.508.113.902 | 27.815.432 |
20/08/2024 | 6.004,6100 | 5.895,8100 | 5.997,0100 | 5.918,5400 | 19.243.082.742 | 26.406.971 |
19/08/2024 | 6.051,5600 | 5.984,8000 | 6.029,5100 | 5.984,8000 | 19.458.518.217 | 22.922.492 |
16/08/2024 | 6.074,7100 | 6.025,1700 | 6.037,5900 | 6.039,9800 | 19.637.917.326 | 50.472.004 |
14/08/2024 | 5.969,3800 | 5.872,7500 | 5.878,1600 | 5.967,2200 | 19.401.359.673 | 45.853.353 |
13/08/2024 | 5.855,4600 | 5.775,2100 | 5.781,7800 | 5.829,3800 | 18.953.177.060 | 29.279.642 |
12/08/2024 | 5.800,9800 | 5.673,2100 | 5.688,7700 | 5.782,6900 | 18.801.380.365 | 23.557.885 |
09/08/2024 | 5.757,9300 | 5.678,2600 | 5.729,5300 | 5.692,1700 | 18.576.459.791 | 21.911.594 |
08/08/2024 | 5.682,6400 | 5.585,5400 | 5.670,7100 | 5.676,8600 | 18.526.787.792 | 40.634.213 |
07/08/2024 | 5.739,0500 | 5.610,4000 | 5.615,8700 | 5.713,5600 | 18.646.553.819 | 46.437.196 |
06/08/2024 | 5.675,2700 | 5.452,8100 | 5.540,7200 | 5.549,0800 | 18.109.765.958 | 77.152.973 |
05/08/2024 | 5.892,3300 | 5.281,0500 | 5.892,3300 | 5.447,6500 | 17.778.757.198 | 90.790.765 |
02/08/2024 | 6.044,1100 | 5.864,3500 | 6.044,1100 | 5.892,3400 | 19.230.027.187 | 63.123.873 |
01/08/2024 | 6.160,2600 | 6.055,6700 | 6.140,9300 | 6.136,3100 | 20.026.242.089 | 56.259.882 |
31/07/2024 | 6.130,5300 | 6.003,7400 | 6.008,0000 | 6.129,0900 | 20.002.678.937 | 56.919.448 |
30/07/2024 | 6.018,8300 | 5.984,1800 | 6.014,9500 | 6.002,4700 | 19.589.453.562 | 23.467.025 |
29/07/2024 | 6.047,0900 | 5.973,8800 | 6.047,0900 | 6.010,2200 | 19.614.725.452 | 23.805.843 |
26/07/2024 | 6.107,3000 | 6.060,5300 | 6.103,0500 | 6.074,0300 | 19.822.982.910 | 31.101.587 |
25/07/2024 | 6.132,5600 | 6.014,6800 | 6.132,5600 | 6.102,9400 | 19.917.339.410 | 45.494.996 |
24/07/2024 | 6.269,5500 | 6.183,6200 | 6.256,4400 | 6.183,6200 | 20.180.621.062 | 37.734.177 |
23/07/2024 | 6.357,4100 | 6.289,0800 | 6.316,5400 | 6.310,8900 | 20.595.973.463 | 33.704.783 |
22/07/2024 | 6.335,1600 | 6.207,0600 | 6.230,6300 | 6.330,2400 | 20.659.126.624 | 43.809.792 |
19/07/2024 | 6.204,9200 | 6.097,2100 | 6.101,6100 | 6.204,9200 | 20.250.141.436 | 31.485.153 |
18/07/2024 | 6.144,5500 | 6.005,6200 | 6.034,1300 | 6.144,5500 | 20.053.115.764 | 47.142.620 |
17/07/2024 | 6.060,6800 | 5.953,5900 | 6.047,0200 | 6.026,5100 | 19.667.884.240 | 32.708.963 |
16/07/2024 | 6.073,4900 | 6.022,6300 | 6.054,9000 | 6.049,7900 | 19.743.883.113 | 28.651.587 |
15/07/2024 | 6.072,1300 | 5.985,2700 | 5.997,1900 | 6.067,3200 | 19.801.072.708 | 38.028.441 |
12/07/2024 | 5.985,1800 | 5.885,6600 | 5.885,6600 | 5.985,1800 | 19.533.007.188 | 36.292.458 |
11/07/2024 | 5.980,0800 | 5.913,1500 | 5.952,5700 | 5.949,4700 | 19.416.485.165 | 26.183.288 |
10/07/2024 | 5.973,2000 | 5.893,3900 | 5.973,2000 | 5.912,3700 | 19.295.407.870 | 29.716.750 |
09/07/2024 | 6.044,6500 | 5.962,7100 | 6.006,9200 | 5.962,7100 | 19.459.678.970 | 34.380.489 |
08/07/2024 | 6.044,2800 | 5.964,7900 | 6.003,3300 | 6.024,9500 | 19.662.810.947 | 33.719.129 |
05/07/2024 | 6.001,2000 | 5.941,5200 | 5.971,3400 | 5.997,8900 | 19.574.489.968 | 18.656.579 |
04/07/2024 | 5.952,6700 | 5.831,4000 | 5.849,0800 | 5.952,6700 | 19.426.907.320 | 25.657.852 |
03/07/2024 | 5.866,1400 | 5.751,2000 | 5.843,8900 | 5.839,6800 | 19.058.151.273 | 35.709.249 |
02/07/2024 | 5.878,7000 | 5.759,6700 | 5.847,0200 | 5.779,7500 | 18.862.573.344 | 30.460.921 |
01/07/2024 | 5.902,9700 | 5.725,4200 | 5.725,4200 | 5.902,9700 | 19.264.723.195 | 47.096.112 |
28/06/2024 | 5.757,8800 | 5.674,3000 | 5.683,2700 | 5.705,5500 | 18.620.419.557 | 74.089.758 |
27/06/2024 | 5.726,2800 | 5.635,4500 | 5.672,6100 | 5.686,5000 | 18.558.251.442 | 49.295.294 |
26/06/2024 | 5.787,2000 | 5.631,4800 | 5.787,0000 | 5.671,7800 | 18.510.216.154 | 83.353.633 |
25/06/2024 | 5.911,9400 | 5.751,7900 | 5.854,2100 | 5.768,6800 | 18.826.466.660 | 74.188.768 |
21/06/2024 | 5.891,0900 | 5.814,1600 | 5.873,2100 | 5.835,0200 | 18.280.737.136 | 79.811.596 |
20/06/2024 | 5.998,4200 | 5.760,2300 | 5.998,4200 | 5.862,7400 | 18.367.578.738 | 45.898.257 |
19/06/2024 | 5.952,8200 | 5.841,2500 | 5.873,7500 | 5.931,0100 | 18.581.457.844 | 30.634.333 |
18/06/2024 | 5.913,2300 | 5.764,4500 | 5.764,4500 | 5.885,5000 | 18.438.858.881 | 51.088.104 |
17/06/2024 | 5.901,8800 | 5.712,7800 | 5.870,1900 | 5.776,2600 | 18.096.630.468 | 44.759.978 |
14/06/2024 | 6.062,5600 | 5.803,2100 | 6.036,2200 | 5.834,6000 | 18.279.395.802 | 64.697.090 |
13/06/2024 | 6.138,1600 | 6.032,4700 | 6.124,8600 | 6.041,6500 | 18.928.075.994 | 24.530.279 |
12/06/2024 | 6.186,0700 | 6.072,5800 | 6.072,5800 | 6.116,5800 | 19.162.834.343 | 44.289.823 |
11/06/2024 | 6.254,1500 | 6.072,8000 | 6.176,0700 | 6.096,0200 | 19.098.432.183 | 37.092.198 |
10/06/2024 | 6.166,0000 | 5.963,5900 | 5.990,9400 | 6.163,9800 | 19.311.321.000 | 35.458.137 |
07/06/2024 | 6.096,0400 | 5.980,0200 | 6.011,1100 | 6.090,5500 | 19.081.269.140 | 46.424.306 |
06/06/2024 | 6.060,9500 | 5.987,5800 | 6.004,0600 | 5.991,2100 | 18.770.050.897 | 49.755.756 |
05/06/2024 | 5.927,4600 | 5.772,6900 | 5.852,5500 | 5.897,4300 | 18.476.239.507 | 45.091.023 |
04/06/2024 | 5.933,4700 | 5.809,6800 | 5.933,4700 | 5.809,6800 | 18.201.342.297 | 34.047.771 |
03/06/2024 | 5.986,8100 | 5.879,2500 | 5.879,2500 | 5.945,6400 | 18.627.280.253 | 30.309.555 |
31/05/2024 | 5.923,7800 | 5.826,2100 | 5.923,7800 | 5.837,4200 | 18.288.248.560 | 165.671.834 |
30/05/2024 | 5.998,9500 | 5.885,3900 | 5.964,4700 | 5.913,0400 | 18.525.147.903 | 53.851.828 |
29/05/2024 | 6.143,2800 | 5.930,3600 | 6.121,8100 | 5.930,3600 | 18.579.417.840 | 62.281.724 |
28/05/2024 | 6.213,8400 | 6.103,7200 | 6.197,1500 | 6.141,6400 | 19.241.342.824 | 34.678.808 |
27/05/2024 | 6.226,7500 | 6.145,6700 | 6.145,6700 | 6.226,7500 | 19.507.992.023 | 21.490.103 |
24/05/2024 | 6.158,5000 | 6.061,1600 | 6.092,4900 | 6.131,8300 | 19.210.601.751 | 33.645.880 |
23/05/2024 | 6.218,3800 | 6.117,7100 | 6.192,7500 | 6.141,5000 | 19.240.907.485 | 26.307.741 |
22/05/2024 | 6.255,1300 | 6.180,0900 | 6.241,1700 | 6.186,1200 | 19.380.700.684 | 39.238.063 |
21/05/2024 | 6.300,7500 | 6.251,4700 | 6.294,1700 | 6.275,1800 | 19.659.726.317 | 44.722.015 |
20/05/2024 | 6.339,9900 | 6.245,6700 | 6.270,7600 | 6.289,1600 | 19.703.502.402 | 51.574.180 |
17/05/2024 | 6.328,4400 | 6.160,6400 | 6.170,5700 | 6.219,9300 | 19.486.631.091 | 66.269.031 |
16/05/2024 | 6.187,4900 | 6.115,9900 | 6.183,7700 | 6.164,2100 | 19.312.068.317 | 51.678.028 |
15/05/2024 | 6.169,1900 | 6.055,0500 | 6.069,6400 | 6.156,5100 | 19.287.941.209 | 50.014.999 |
14/05/2024 | 6.049,6100 | 5.996,3700 | 6.024,1000 | 6.029,5000 | 18.890.012.694 | 35.029.966 |
13/05/2024 | 6.081,4000 | 6.005,3000 | 6.073,3600 | 6.044,3400 | 18.936.516.333 | 29.686.860 |
09/05/2024 | 6.032,7900 | 5.966,4500 | 6.015,7700 | 6.018,8800 | 18.856.754.871 | 45.500.090 |
08/05/2024 | 6.033,6800 | 5.943,9500 | 5.943,9500 | 6.003,7600 | 18.809.385.618 | 90.225.206 |
02/05/2024 | 5.927,0900 | 5.813,5800 | 5.813,5800 | 5.877,9100 | 18.415.098.757 | 42.024.174 |
30/04/2024 | 5.919,5500 | 5.822,7800 | 5.902,6800 | 5.822,7800 | 18.242.381.663 | 79.166.973 |
29/04/2024 | 5.976,0900 | 5.877,9500 | 5.972,5900 | 5.909,7200 | 18.514.765.331 | 43.479.193 |
26/04/2024 | 5.972,1100 | 5.898,0200 | 5.898,0200 | 5.968,6000 | 18.699.232.352 | 56.413.238 |
25/04/2024 | 5.944,0100 | 5.865,5500 | 5.916,5200 | 5.878,3900 | 18.416.588.679 | 53.660.120 |
24/04/2024 | 6.031,3700 | 5.922,4800 | 5.927,0600 | 5.946,5100 | 18.630.018.364 | 96.591.363 |
23/04/2024 | 5.914,6500 | 5.732,7900 | 5.736,3900 | 5.914,6500 | 18.530.193.131 | 70.785.699 |
22/04/2024 | 5.717,9700 | 5.585,7900 | 5.610,0100 | 5.717,9700 | 17.913.999.134 | 39.231.106 |
19/04/2024 | 5.583,3100 | 5.457,5800 | 5.466,8000 | 5.552,5400 | 17.395.742.353 | 34.444.529 |
18/04/2024 | 5.530,2800 | 5.477,7300 | 5.487,5700 | 5.524,1500 | 17.306.792.710 | 35.177.134 |
17/04/2024 | 5.515,2100 | 5.429,6300 | 5.473,2200 | 5.477,5700 | 17.160.868.746 | 47.918.264 |
16/04/2024 | 5.514,2000 | 5.439,4700 | 5.500,4700 | 5.465,7000 | 17.123.680.164 | 61.975.814 |
15/04/2024 | 5.637,8200 | 5.504,0600 | 5.565,0900 | 5.585,2900 | 17.498.346.936 | 64.098.405 |
12/04/2024 | 5.796,9000 | 5.616,0100 | 5.766,0400 | 5.658,0400 | 17.726.254.285 | 40.797.235 |
11/04/2024 | 5.798,3200 | 5.748,0300 | 5.775,0900 | 5.779,6600 | 18.107.287.850 | 42.604.094 |
10/04/2024 | 5.837,0200 | 5.737,7300 | 5.825,6500 | 5.798,9500 | 18.167.718.629 | 66.466.589 |
09/04/2024 | 5.815,5700 | 5.632,5800 | 5.640,8000 | 5.808,4600 | 18.197.497.484 | 65.261.123 |
08/04/2024 | 5.632,9100 | 5.500,2800 | 5.506,6300 | 5.632,9100 | 17.647.541.490 | 64.959.724 |
05/04/2024 | 5.490,5600 | 5.397,4100 | 5.485,2200 | 5.486,8100 | 17.189.819.391 | 49.753.676 |
04/04/2024 | 5.544,4200 | 5.449,5500 | 5.487,4800 | 5.501,6900 | 17.236.436.713 | 58.723.264 |
03/04/2024 | 5.519,3500 | 5.418,5000 | 5.489,3200 | 5.482,4300 | 17.176.094.105 | 60.990.182 |
02/04/2024 | 5.662,9900 | 5.480,5300 | 5.631,7300 | 5.512,4400 | 17.270.103.325 | 47.884.591 |
28/03/2024 | 5.676,2900 | 5.613,4200 | 5.650,4000 | 5.631,7300 | 17.643.823.771 | 56.739.824 |
27/03/2024 | 5.747,6900 | 5.642,5100 | 5.703,2300 | 5.654,1000 | 17.713.902.428 | 47.921.980 |
26/03/2024 | 5.740,5100 | 5.693,3100 | 5.739,8400 | 5.723,2300 | 17.930.483.788 | 78.170.169 |
22/03/2024 | 5.778,7300 | 5.719,2600 | 5.771,8400 | 5.737,4100 | 17.974.893.640 | 46.395.857 |
21/03/2024 | 5.844,3500 | 5.771,1100 | 5.812,9800 | 5.791,8500 | 18.145.470.873 | 81.911.489 |
20/03/2024 | 5.780,0600 | 5.650,6700 | 5.666,9000 | 5.780,0600 | 18.108.515.448 | 100.234.554 |
19/03/2024 | 5.706,9900 | 5.589,4700 | 5.652,4100 | 5.664,2200 | 17.745.593.043 | 91.149.639 |
15/03/2024 | 5.705,1400 | 5.649,0100 | 5.690,6100 | 5.688,8600 | 17.822.785.967 | 175.692.797 |
14/03/2024 | 5.674,6900 | 5.610,9900 | 5.654,0300 | 5.674,6900 | 17.778.394.888 | 111.685.370 |
13/03/2024 | 5.694,2400 | 5.628,6200 | 5.628,6200 | 5.641,9300 | 17.675.760.314 | 107.583.675 |
12/03/2024 | 5.675,4900 | 5.555,2400 | 5.640,9800 | 5.622,5400 | 16.268.013.056 | 116.825.626 |
11/03/2024 | 5.824,2400 | 5.655,2200 | 5.814,0200 | 5.665,3000 | 16.399.942.175 | 215.457.936 |
08/03/2024 | 5.844,2200 | 5.749,4000 | 5.785,8000 | 5.799,6000 | 16.788.724.544 | 74.739.482 |
06/03/2024 | 5.972,8500 | 5.886,1500 | 5.902,0500 | 5.971,1500 | 17.285.319.807 | 57.942.157 |
05/03/2024 | 5.956,9100 | 5.901,2900 | 5.931,6800 | 5.901,2900 | 17.083.080.070 | 64.737.672 |
04/03/2024 | 5.967,1100 | 5.861,5000 | 5.873,9200 | 5.966,0500 | 17.270.555.133 | 51.994.545 |
01/03/2024 | 5.887,8100 | 5.829,4000 | 5.864,6100 | 5.836,8100 | 16.896.438.457 | 35.911.505 |
29/02/2024 | 5.882,4700 | 5.749,4500 | 5.766,6800 | 5.875,5900 | 17.008.675.893 | 62.722.730 |
28/02/2024 | 5.784,0800 | 5.706,9900 | 5.749,3500 | 5.768,2500 | 16.697.957.101 | 35.367.495 |
27/02/2024 | 5.805,8800 | 5.722,2500 | 5.753,2900 | 5.792,3200 | 16.767.639.258 | 29.647.953 |
26/02/2024 | 5.797,6100 | 5.750,0200 | 5.791,1500 | 5.767,9300 | 16.697.038.312 | 25.677.005 |
23/02/2024 | 5.836,4500 | 5.773,0800 | 5.836,4500 | 5.802,2900 | 16.796.508.344 | 59.720.184 |
22/02/2024 | 5.848,4000 | 5.789,3100 | 5.824,3600 | 5.832,7700 | 16.884.741.560 | 49.362.970 |
21/02/2024 | 5.811,4000 | 5.760,2900 | 5.793,9700 | 5.811,3400 | 16.822.689.682 | 64.003.898 |
20/02/2024 | 5.848,0300 | 5.790,3900 | 5.832,1400 | 5.848,0300 | 16.928.897.316 | 34.652.485 |
19/02/2024 | 5.846,2400 | 5.746,6700 | 5.791,1200 | 5.846,2400 | 16.923.715.608 | 25.141.920 |
16/02/2024 | 5.849,8400 | 5.743,1600 | 5.821,1200 | 5.778,4700 | 16.727.533.754 | 37.845.897 |
14/02/2024 | 5.860,4100 | 5.663,9000 | 5.723,4400 | 5.860,4100 | 16.964.749.380 | 54.535.387 |
13/02/2024 | 5.767,2400 | 5.705,3200 | 5.756,6300 | 5.720,8000 | 16.558.905.173 | 31.873.511 |
12/02/2024 | 5.830,9600 | 5.711,5000 | 5.779,9900 | 5.745,5200 | 16.630.424.118 | 28.398.011 |
09/02/2024 | 5.835,4900 | 5.769,3600 | 5.818,4000 | 5.778,3700 | 16.725.501.675 | 31.983.517 |
07/02/2024 | 5.892,0900 | 5.701,9500 | 5.877,5800 | 5.775,8700 | 16.718.292.875 | 35.911.321 |
06/02/2024 | 5.899,6500 | 5.815,2500 | 5.876,1500 | 5.868,0800 | 16.985.172.595 | 79.920.365 |
05/02/2024 | 5.849,9000 | 5.702,8900 | 5.729,7200 | 5.839,8800 | 16.903.567.964 | 73.757.363 |
02/02/2024 | 5.758,7500 | 5.703,8300 | 5.707,4800 | 5.709,4400 | 16.525.988.211 | 75.620.904 |
01/02/2024 | 5.667,2000 | 5.541,6500 | 5.556,5000 | 5.665,8900 | 16.399.945.003 | 82.418.485 |
31/01/2024 | 5.639,0000 | 5.442,6700 | 5.442,6700 | 5.573,2900 | 16.131.906.610 | 74.765.886 |
30/01/2024 | 5.452,5500 | 5.337,7300 | 5.373,5800 | 5.433,5300 | 15.727.371.142 | 43.446.298 |
29/01/2024 | 5.421,8700 | 5.363,2800 | 5.421,8700 | 5.374,4400 | 15.556.348.039 | 32.376.708 |
26/01/2024 | 5.411,2200 | 5.307,3300 | 5.365,1700 | 5.411,2200 | 15.662.800.952 | 25.506.759 |
25/01/2024 | 5.409,7100 | 5.305,5700 | 5.409,3200 | 5.374,6200 | 15.556.847.605 | 34.541.186 |
24/01/2024 | 5.423,3800 | 5.365,8000 | 5.404,5000 | 5.400,2200 | 15.630.948.452 | 33.322.659 |
23/01/2024 | 5.443,6900 | 5.355,4500 | 5.404,1100 | 5.392,4100 | 15.608.339.359 | 39.656.386 |
22/01/2024 | 5.422,9600 | 5.314,1200 | 5.346,7600 | 5.404,3000 | 15.642.777.042 | 35.042.745 |
19/01/2024 | 5.398,2700 | 5.298,4900 | 5.364,0300 | 5.343,9100 | 15.467.979.177 | 38.936.583 |
18/01/2024 | 5.370,4500 | 5.262,4500 | 5.266,6100 | 5.361,1400 | 15.517.837.100 | 33.006.010 |
16/01/2024 | 5.374,4300 | 5.257,9900 | 5.374,4300 | 5.281,1300 | 15.286.258.807 | 43.346.207 |
15/01/2024 | 5.442,0500 | 5.385,0800 | 5.420,0900 | 5.400,2700 | 15.631.112.946 | 34.894.959 |
12/01/2024 | 5.448,3400 | 5.332,9200 | 5.393,2900 | 5.444,0800 | 15.757.915.166 | 42.590.453 |
11/01/2024 | 5.411,0300 | 5.351,3200 | 5.357,5400 | 5.391,9300 | 15.606.974.273 | 59.465.707 |
10/01/2024 | 5.336,0000 | 5.273,1500 | 5.283,7600 | 5.319,3000 | 15.396.735.823 | 33.605.909 |
09/01/2024 | 5.340,9100 | 5.173,0200 | 5.175,3800 | 5.278,4400 | 15.278.471.502 | 60.138.935 |
08/01/2024 | 5.168,6900 | 5.072,0800 | 5.084,6200 | 5.168,6600 | 14.960.704.152 | 44.599.937 |
05/01/2024 | 5.087,3700 | 5.038,9600 | 5.085,6400 | 5.085,2200 | 14.719.194.758 | 25.378.882 |
04/01/2024 | 5.088,2100 | 4.996,3100 | 5.003,3500 | 5.088,1300 | 14.727.608.605 | 34.319.497 |
03/01/2024 | 5.082,1500 | 5.002,7100 | 5.080,8900 | 5.002,7100 | 14.480.360.549 | 27.155.818 |
02/01/2024 | 5.140,2000 | 5.043,0900 | 5.046,5900 | 5.086,4100 | 14.722.642.726 | 19.457.842 |
29/12/2023 | 5.064,0200 | 4.958,4700 | 4.958,4700 | 5.014,2300 | 14.513.706.048 | 25.606.655 |
27/12/2023 | 5.055,7400 | 5.019,0100 | 5.021,0300 | 5.048,6000 | 14.613.196.432 | 23.064.953 |
22/12/2023 | 5.062,6500 | 4.979,1300 | 5.053,6700 | 4.996,8500 | 14.463.398.939 | 38.012.937 |
21/12/2023 | 5.130,4700 | 5.066,2100 | 5.127,5400 | 5.075,3800 | 14.690.699.544 | 21.929.882 |
20/12/2023 | 5.167,1500 | 5.097,7800 | 5.145,3700 | 5.123,6000 | 14.830.282.716 | 21.142.161 |
19/12/2023 | 5.168,4300 | 5.059,4400 | 5.059,4400 | 5.135,8500 | 14.865.726.677 | 54.380.152 |
Ώρα | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
17:24:59.000 | 497.954,00 | 5.386,18 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.932,00 | 5.386,18 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.728,00 | 5.386,18 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.702,00 | 5.386,18 | 0,00 | 0,00 | 0,00 |
17:24:59.000 | 497.680,00 | 5.386,18 | 3.438,00 | 0,00 | 0,00 |
17:19:39.902 | 497.507,00 | 5.386,18 | 60.937,29 | 0,00 | 0,00 |
17:19:22.000 | 497.438,00 | 5.386,18 | 0,00 | 0,00 | 0,00 |
17:19:09.902 | 497.326,00 | 5.386,18 | 19.111,50 | 0,00 | 0,00 |
17:18:39.902 | 497.232,00 | 5.386,18 | 0,00 | 0,00 | 0,00 |
17:18:09.902 | 497.156,00 | 5.386,18 | 0,00 | 0,00 | 0,00 |